1619740800000|2021-04-30 00:00:00|363.76|363.16|363.76|363.16|363.86|363.26|363.76|363.16|0
1619740810000|2021-04-30 00:00:10|363.86|363.26|363.86|363.26|363.86|363.26|363.86|363.26|0
1619740830000|2021-04-30 00:00:30|363.96|363.36|363.86|363.26|363.96|363.36|363.86|363.26|0
1619741000000|2021-04-30 00:03:20|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619741020000|2021-04-30 00:03:40|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619741030000|2021-04-30 00:03:50|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619741050000|2021-04-30 00:04:10|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619741080000|2021-04-30 00:04:40|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619741290000|2021-04-30 00:08:10|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741300000|2021-04-30 00:08:20|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741440000|2021-04-30 00:10:40|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619741510000|2021-04-30 00:11:50|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619741520000|2021-04-30 00:12:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741530000|2021-04-30 00:12:10|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741560000|2021-04-30 00:12:40|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619741570000|2021-04-30 00:12:50|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619741740000|2021-04-30 00:15:40|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619741760000|2021-04-30 00:16:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741770000|2021-04-30 00:16:10|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619741800000|2021-04-30 00:16:40|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619741810000|2021-04-30 00:16:50|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619741820000|2021-04-30 00:17:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741960000|2021-04-30 00:19:20|363.66|363.06|363.66|363.06|363.76|363.16|363.66|363.06|0
1619741970000|2021-04-30 00:19:30|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619742190000|2021-04-30 00:23:10|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619742200000|2021-04-30 00:23:20|363.76|363.16|363.76|363.16|363.86|363.26|363.76|363.16|0
1619742210000|2021-04-30 00:23:30|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619742290000|2021-04-30 00:24:50|363.86|363.26|363.86|363.26|363.86|363.26|363.86|363.26|0
1619742300000|2021-04-30 00:25:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619742530000|2021-04-30 00:28:50|363.86|363.26|363.86|363.26|363.86|363.26|363.86|363.26|0
1619742600000|2021-04-30 00:30:00|364.01|363.81|363.91|363.71|364.16|363.91|363.71|363.46|69
1619742610000|2021-04-30 00:30:10|364.01|363.76|364.01|363.81|364.11|363.86|363.96|363.76|39
1619742620000|2021-04-30 00:30:20|364.06|363.86|364.06|363.91|364.16|363.91|364.06|363.86|7
1619742630000|2021-04-30 00:30:30|364.16|363.86|363.96|363.81|364.16|363.91|363.96|363.81|30
1619742640000|2021-04-30 00:30:40|364.01|363.86|364.01|363.86|364.01|363.86|363.96|363.86|13
1619742650000|2021-04-30 00:30:50|363.96|363.81|364.01|363.81|364.01|363.86|363.96|363.81|11
1619742660000|2021-04-30 00:31:00|364.06|363.86|364.11|363.96|364.11|363.96|364.01|363.86|13
1619742670000|2021-04-30 00:31:10|364.16|364.01|364.31|364.11|364.41|364.16|364.16|364.01|26
1619742680000|2021-04-30 00:31:20|364.36|364.16|364.46|364.21|364.46|364.21|364.36|364.16|14
1619742690000|2021-04-30 00:31:30||364.26||364.26||364.31||364.26|6
1619742700000|2021-04-30 00:31:40|364.51|364.31|364.46|364.31|364.51|364.31|364.46|364.26|10
1619742710000|2021-04-30 00:31:50|364.51||364.46||364.51||364.46||4
1619742720000|2021-04-30 00:32:00|364.51|364.36|364.61|364.41|364.61|364.41|364.51|364.36|36
1619742730000|2021-04-30 00:32:10|364.66|364.46|364.66|364.46|364.66|364.46|364.66|364.41|12
1619742740000|2021-04-30 00:32:20|364.61||364.61||364.61||364.61||1
1619742750000|2021-04-30 00:32:30|364.66|364.51|364.66|364.51|364.66|364.51|364.66|364.51|14
1619742760000|2021-04-30 00:32:40|364.61|364.41|364.51|364.36|364.66|364.46|364.51|364.36|27
1619742770000|2021-04-30 00:32:50|||||||||1
1619742780000|2021-04-30 00:33:00|364.56|364.41|364.56|364.36|364.56|364.41|364.51|364.36|3
1619742790000|2021-04-30 00:33:10|364.51|364.41|364.51|364.36|364.51|364.41|364.51|364.36|3
1619742820000|2021-04-30 00:33:40|364.46|364.31|364.36|364.16|364.46|364.31|364.31|364.11|15
1619742830000|2021-04-30 00:33:50|364.41|364.21|364.31|364.11|364.46|364.26|364.31|364.11|32
1619742840000|2021-04-30 00:34:00|364.36|364.16|364.36|364.21|364.36|364.21|364.36|364.16|2
1619742850000|2021-04-30 00:34:10|364.31|364.16|364.21|364.01|364.31|364.21|364.21|364.01|12
1619742860000|2021-04-30 00:34:20|364.16|363.96|364.16|363.91|364.16|363.96|364.06|363.86|11
1619742870000|2021-04-30 00:34:30|364.11|363.96|364.11|363.86|364.16|363.96|364.11|363.86|26
1619742880000|2021-04-30 00:34:40||363.91||363.91||363.91||363.91|3
1619742900000|2021-04-30 00:35:00|364.01|363.96|364.06|363.86|364.06|363.96|364.01|363.81|23
1619742920000|2021-04-30 00:35:20|364.01||364.01||364.01||364.01||1
1619742940000|2021-04-30 00:35:40|364.06||364.06||364.06||364.06||2
1619742950000|2021-04-30 00:35:50||363.91||363.86||363.91||363.86|10
1619742960000|2021-04-30 00:36:00||363.91||363.86||363.91||363.86|1
1619742970000|2021-04-30 00:36:10||363.91||363.86||363.91||363.86|1
1619742990000|2021-04-30 00:36:30|364.01|363.81|363.96|363.81|364.01|363.86|363.96|363.81|7
1619743000000|2021-04-30 00:36:40|363.91|363.76|363.96|363.76|363.96|363.76|363.91|363.71|11
1619743010000|2021-04-30 00:36:50|363.91|363.71|363.91|363.71|363.91|363.71|363.91|363.71|3
1619743020000|2021-04-30 00:37:00|363.86|363.76|363.86|363.71|363.86|363.76|363.86|363.71|2
1619743030000|2021-04-30 00:37:10||363.66||363.71||363.71||363.66|9
1619743040000|2021-04-30 00:37:20|||||||||11
1619743050000|2021-04-30 00:37:30|363.81|363.66|363.81|363.66|363.86|363.66|363.81|363.66|7
1619743060000|2021-04-30 00:37:40||363.61||363.61||363.61||363.61|5
1619743070000|2021-04-30 00:37:50|363.76||363.76||363.76||363.76||4
1619743080000|2021-04-30 00:38:00|363.81|363.56|363.96|363.76|363.96|363.76|363.81|363.56|15
1619743090000|2021-04-30 00:38:10|363.91|363.71|363.96|363.76|363.96|363.76|363.86|363.71|7
1619743100000|2021-04-30 00:38:20||363.81||363.81||363.81||363.81|0
1619743130000|2021-04-30 00:38:50|364.01|363.86|364.01|363.81|364.01|363.86|364.01|363.81|18
1619743140000|2021-04-30 00:39:00|363.96|363.76|364.01|363.81|364.01|363.81|363.91|363.71|18
1619743150000|2021-04-30 00:39:10|363.96|363.76|363.96|363.76|363.96|363.76|363.86|363.71|4
1619743160000|2021-04-30 00:39:20||363.81||363.81||363.81||363.81|0
1619743200000|2021-04-30 00:40:00||363.76||363.76||363.81||363.76|4
1619743210000|2021-04-30 00:40:10|364.01|363.81|363.96|363.81|364.01|363.81|363.96|363.81|15
1619743220000|2021-04-30 00:40:20||363.76||363.76||363.76||363.76|0
1619743230000|2021-04-30 00:40:30|364.01|363.81|364.01|363.81|364.01|363.86|364.01|363.81|5
1619743240000|2021-04-30 00:40:40|363.96|363.86|363.96|363.76|363.96|363.86|363.96|363.76|7
1619743250000|2021-04-30 00:40:50|363.91|363.71|363.91|363.71|363.91|363.71|363.91|363.71|2
1619743260000|2021-04-30 00:41:00||363.76||363.76||363.76||363.76|1
1619743270000|2021-04-30 00:41:10|363.96||363.96||363.96||363.96||4
1619743280000|2021-04-30 00:41:20|363.91||363.96||363.96||363.91||0
1619743300000|2021-04-30 00:41:40|363.91||363.96||363.96||363.91||0
1619743320000|2021-04-30 00:42:00|||||||||1
1619743330000|2021-04-30 00:42:10||363.81||363.76||363.81||363.76|3
1619743350000|2021-04-30 00:42:30|||||||||1
1619743360000|2021-04-30 00:42:40|364.01|363.86|363.96|363.81|364.01|363.86|363.96|363.81|28
1619743370000|2021-04-30 00:42:50|364.01|363.86|364.01|363.86|364.01|363.86|364.01|363.86|0
1619743380000|2021-04-30 00:43:00|||||||||11
1619743390000|2021-04-30 00:43:10|||||||||4
1619743400000|2021-04-30 00:43:20|363.96|363.81|363.91|363.76|363.96|363.81|363.91|363.76|6
1619743420000|2021-04-30 00:43:40|363.96|363.81|363.96|363.81|363.96|363.81|363.96|363.81|5
1619743440000|2021-04-30 00:44:00|364.01|363.76|364.01|363.86|364.01|363.86|364.01|363.76|15
1619743470000|2021-04-30 00:44:30|364.06|363.91|364.16|364.01|364.21|364.01|364.06|363.91|63
1619743480000|2021-04-30 00:44:40|364.21|363.96|364.21|364.01|364.21|364.01|364.16|363.96|10
1619743490000|2021-04-30 00:44:50|364.26|364.06|364.26|364.06|364.26|364.06|364.26|364.01|7
1619743500000|2021-04-30 00:45:00|364.31|364.11|364.31|364.16|364.36|364.21|364.31|364.11|19
1619743510000|2021-04-30 00:45:10|364.36|364.26|364.51|364.31|364.51|364.31|364.36|364.21|42
1619743520000|2021-04-30 00:45:20|364.56|364.36|364.66|364.46|364.66|364.46|364.56|364.36|46
1619743530000|2021-04-30 00:45:30|364.61|364.51|364.66|364.46|364.66|364.51|364.61|364.46|5
1619743540000|2021-04-30 00:45:40|364.61||364.61||364.61||364.61||0
1619743550000|2021-04-30 00:45:50|364.66|364.51|364.66|364.46|364.66|364.51|364.61|364.46|7
1619743560000|2021-04-30 00:46:00|364.61||364.66||364.66||364.61||5
1619743570000|2021-04-30 00:46:10|364.61||364.66||364.66||364.61||2
1619743590000|2021-04-30 00:46:30|364.71|364.51|364.71|364.51|364.71|364.56|364.66|364.46|36
1619743600000|2021-04-30 00:46:40|364.76|364.56|364.76|364.56|364.76|364.56|364.76|364.51|21
1619743610000|2021-04-30 00:46:50|364.71|364.51|364.71|364.51|364.76|364.56|364.71|364.51|8
1619743620000|2021-04-30 00:47:00|364.66|364.56|364.71|364.51|364.71|364.56|364.66|364.51|8
1619743630000|2021-04-30 00:47:10|364.76|364.56|364.71|364.51|364.76|364.56|364.71|364.51|7
1619743640000|2021-04-30 00:47:20|364.66|364.46|364.76|364.61|364.76|364.61|364.61|364.46|36
1619743650000|2021-04-30 00:47:30|364.71|364.51|364.71|364.51|364.71|364.51|364.71|364.51|7
1619743670000|2021-04-30 00:47:50|364.76|364.56|364.81|364.61|364.81|364.61|364.76|364.56|17
1619743680000|2021-04-30 00:48:00|364.76|364.56|364.71|364.56|364.76|364.56|364.71|364.51|5
1619743690000|2021-04-30 00:48:10||364.51||364.51||364.56||364.51|0
1619743700000|2021-04-30 00:48:20||364.56||364.56||364.56||364.56|1
1619743710000|2021-04-30 00:48:30|364.76|364.61|364.71|364.56|364.81|364.61|364.71|364.56|8
1619743720000|2021-04-30 00:48:40|364.76|364.61|364.71|364.51|364.76|364.61|364.71|364.51|10
1619743730000|2021-04-30 00:48:50||364.56||364.51||364.56||364.51|9
1619743740000|2021-04-30 00:49:00||364.56||364.51||364.56||364.51|3
1619743750000|2021-04-30 00:49:10||364.56||364.51||364.56||364.51|0
1619743760000|2021-04-30 00:49:20|364.66|364.56|364.71|364.51|364.71|364.56|364.66|364.51|10
1619743770000|2021-04-30 00:49:30|364.66||364.66||364.66||364.66||1
1619743780000|2021-04-30 00:49:40|364.61|364.46|364.66|364.51|364.66|364.51|364.61|364.46|30
1619743810000|2021-04-30 00:50:10|364.61|364.46|364.61|364.46|364.61|364.46|364.61|364.46|11
1619743830000|2021-04-30 00:50:30|364.56|364.41|364.51|364.36|364.56|364.41|364.51|364.36|21
1619743840000|2021-04-30 00:50:40|364.46|364.31|364.41|364.26|364.46|364.31|364.36|364.16|51
1619743850000|2021-04-30 00:50:50|364.46|364.21|364.41|364.26|364.46|364.26|364.36|364.16|21
1619743860000|2021-04-30 00:51:00||364.21||364.21||364.21||364.21|0
1619743870000|2021-04-30 00:51:10|364.46|364.26|364.51|364.36|364.51|364.36|364.46|364.26|29
1619743890000|2021-04-30 00:51:30|364.46|364.31|364.46|364.31|364.46|364.31|364.46|364.31|7
1619743900000|2021-04-30 00:51:40|364.56|364.36|364.71|364.56|364.71|364.56|364.56|364.36|29
1619743910000|2021-04-30 00:51:50|364.66|364.51|364.66|364.51|364.71|364.56|364.66|364.51|11
1619743920000|2021-04-30 00:52:00|364.71|364.56|364.71|364.51|364.71|364.56|364.71|364.51|6
1619743930000|2021-04-30 00:52:10||364.56||364.56||364.56||364.56|0
1619743940000|2021-04-30 00:52:20||364.51||364.51||364.51||364.51|9
1619743950000|2021-04-30 00:52:30|364.66||364.66||364.66||364.66||0
1619743960000|2021-04-30 00:52:40|364.61|364.46|364.61|364.46|364.61|364.46|364.61|364.46|5
1619743990000|2021-04-30 00:53:10|364.66|364.51|364.66|364.46|364.66|364.51|364.66|364.46|18
1619744000000|2021-04-30 00:53:20|364.61|364.51|364.61|364.46|364.61|364.51|364.61|364.46|2
1619744010000|2021-04-30 00:53:30|364.66|364.51|364.66|364.46|364.66|364.51|364.66|364.46|15
1619744030000|2021-04-30 00:53:50|364.61|364.51|364.61|364.46|364.61|364.51|364.61|364.46|0
1619744040000|2021-04-30 00:54:00|364.66||364.66||364.66||364.66||3
1619744060000|2021-04-30 00:54:20|364.61||364.61||364.61||364.61||0
1619744070000|2021-04-30 00:54:30||364.41||364.41||364.41||364.41|5
1619744080000|2021-04-30 00:54:40|||||||||3
1619744100000|2021-04-30 00:55:00|364.56|364.46|364.56|364.41|364.56|364.46|364.56|364.41|4
1619744110000|2021-04-30 00:55:10|364.61||364.61||364.61||364.61||2
1619744120000|2021-04-30 00:55:20|364.66|364.51|364.71|364.56|364.71|364.56|364.66|364.51|20
1619744140000|2021-04-30 00:55:40|364.66|364.51|364.66|364.51|364.66|364.51|364.66|364.51|4
1619744150000|2021-04-30 00:55:50|364.61|364.46|364.61|364.41|364.61|364.46|364.61|364.41|21
1619744160000|2021-04-30 00:56:00|364.56|364.36|364.56|364.36|364.56|364.36|364.56|364.36|2
1619744170000|2021-04-30 00:56:10|364.51|364.41|364.56|364.36|364.56|364.41|364.51|364.36|7
1619744180000|2021-04-30 00:56:20|364.51|364.31|364.51|364.36|364.51|364.36|364.51|364.31|4
1619744200000|2021-04-30 00:56:40|||||||||2
1619744210000|2021-04-30 00:56:50|||||||||2
1619744220000|2021-04-30 00:57:00|364.46|364.31|364.46|364.31|364.46|364.31|364.46|364.31|5
1619744240000|2021-04-30 00:57:20|364.51|364.36|364.51|364.36|364.51|364.36|364.51|364.36|5
1619744260000|2021-04-30 00:57:40|364.56|364.41|364.56|364.41|364.56|364.41|364.56|364.41|6
1619744280000|2021-04-30 00:58:00|364.51|364.36|364.51|364.36|364.51|364.36|364.51|364.36|7
1619744310000|2021-04-30 00:58:30|364.46|364.31|364.46|364.31|364.46|364.31|364.46|364.31|7
1619744320000|2021-04-30 00:58:40|364.41|364.26|364.36|364.21|364.41|364.26|364.36|364.21|12
1619744330000|2021-04-30 00:58:50|364.31|364.16|364.26|364.11|364.31|364.16|364.26|364.11|2
1619744340000|2021-04-30 00:59:00|364.31||364.31||364.31||364.31||3
1619744350000|2021-04-30 00:59:10|364.36|364.16|364.36|364.16|364.36|364.16|364.36|364.16|2
1619744360000|2021-04-30 00:59:20|364.41|364.21|364.46|364.31|364.46|364.31|364.41|364.21|5
1619744370000|2021-04-30 00:59:30|364.41|364.26|364.41|364.26|364.41|364.26|364.41|364.26|1
1619744380000|2021-04-30 00:59:40|364.46||364.46||364.46||364.46||3
1619744400000|2021-04-30 01:00:00|364.51|364.31|364.46|364.31|364.56|364.36|364.41|364.21|55
1619744410000|2021-04-30 01:00:10|364.51|364.36|364.66|364.41|364.66|364.46|364.46|364.36|33
1619744420000|2021-04-30 01:00:20|364.61|364.46|364.66|364.46|364.66|364.46|364.61|364.41|36
1619744430000|2021-04-30 01:00:30||364.51||364.46||364.51||364.46|23
1619744440000|2021-04-30 01:00:40|364.61||364.61||364.66||364.61||22
1619744450000|2021-04-30 01:00:50|364.66||364.66||364.66||364.61||12
1619744460000|2021-04-30 01:01:00|364.71|364.51|364.81|364.61|364.81|364.61|364.71|364.51|90
1619744470000|2021-04-30 01:01:10|364.76||364.81||364.81||364.76||15
1619744480000|2021-04-30 01:01:20|364.76|364.66|364.76|364.61|364.76|364.66|364.76|364.61|15
1619744490000|2021-04-30 01:01:30||364.56||364.56||364.56||364.56|36
1619744500000|2021-04-30 01:01:40|364.71|364.51|364.71|364.56|364.71|364.56|364.66|364.51|30
1619744510000|2021-04-30 01:01:50|364.81|364.61|364.76|364.61|364.81|364.66|364.76|364.61|9
1619744520000|2021-04-30 01:02:00|364.81|364.66|364.81|364.61|364.91|364.76|364.81|364.61|60
1619744530000|2021-04-30 01:02:10|364.76|364.66|364.86|364.71|364.86|364.71|364.76|364.61|27
1619744540000|2021-04-30 01:02:20|364.91|364.66|364.86|364.66|364.91|364.66|364.86|364.66|13
1619744550000|2021-04-30 01:02:30|364.76|364.56|364.71|364.56|364.76|364.61|364.71|364.56|47
1619744560000|2021-04-30 01:02:40|364.76|364.61|364.71|364.51|364.76|364.61|364.66|364.46|28
1619744570000|2021-04-30 01:02:50|364.76|364.56|364.81|364.61|364.81|364.61|364.76|364.51|4
1619744580000|2021-04-30 01:03:00|364.86|364.66|364.81|364.61|364.86|364.71|364.81|364.61|73
1619744590000|2021-04-30 01:03:10|364.76|364.66|364.71|364.51|364.76|364.66|364.71|364.51|28
1619744600000|2021-04-30 01:03:20|364.66|364.46|364.56|364.36|364.66|364.46|364.56|364.36|38
1619744610000|2021-04-30 01:03:30|364.61|364.41|364.66|364.46|364.66|364.46|364.61|364.36|20
1619744620000|2021-04-30 01:03:40||364.51||364.46||364.51||364.46|1
1619744630000|2021-04-30 01:03:50||364.51||364.46||364.51||364.46|14
1619744640000|2021-04-30 01:04:00|||||||||1
1619744650000|2021-04-30 01:04:10||364.51||364.51||364.51||364.51|1
1619744660000|2021-04-30 01:04:20|364.76|364.56|364.76|364.56|364.76|364.56|364.71|364.56|22
1619744670000|2021-04-30 01:04:30|364.71||364.76||364.76||364.71||4
1619744680000|2021-04-30 01:04:40||364.61||364.56||364.61||364.56|0
1619744690000|2021-04-30 01:04:50|364.71||364.76||364.76||364.71||12
1619744700000|2021-04-30 01:05:00|364.71||364.71||364.71||364.71||3
1619744710000|2021-04-30 01:05:10|364.76|364.61|364.76|364.61|364.81|364.61|364.76|364.61|10
1619744720000|2021-04-30 01:05:20|364.81|364.71|364.86|364.71|364.86|364.71|364.76|364.66|41
1619744730000|2021-04-30 01:05:30|364.91||364.91||364.91||364.91||19
1619744750000|2021-04-30 01:05:50||364.76||364.76||364.76||364.71|14
1619744760000|2021-04-30 01:06:00|364.96|364.71|364.96|364.76|364.96|364.76|364.86|364.71|48
1619744770000|2021-04-30 01:06:10||364.81||364.81||364.81||364.81|10
1619744780000|2021-04-30 01:06:20|365.01|364.86|365.06|364.86|365.06|364.86|365.01|364.86|22
1619744790000|2021-04-30 01:06:30|365.01|364.96|365.11|364.91|365.11|364.96|365.01|364.91|39
1619744800000|2021-04-30 01:06:40||364.96||364.91||364.96||364.91|9
1619744810000|2021-04-30 01:06:50||364.96||364.91||364.96||364.91|2
1619744820000|2021-04-30 01:07:00|||||||||4
1619744830000|2021-04-30 01:07:10|365.06||365.11||365.11||365.06||7
1619744840000|2021-04-30 01:07:20|365.06|364.96|365.16|364.96|365.16|364.96|365.06|364.96|9
1619744850000|2021-04-30 01:07:30|365.21|365.01|365.21|365.01|365.21|365.01|365.21|365.01|5
1619744860000|2021-04-30 01:07:40|365.31|365.06|365.41|365.26|365.41|365.26|365.31|365.06|48
1619744870000|2021-04-30 01:07:50|365.46|365.31|365.46|365.26|365.46|365.31|365.46|365.26|15
1619744880000|2021-04-30 01:08:00|365.51|365.31|365.51|365.36|365.51|365.36|365.51|365.31|11
1619744890000|2021-04-30 01:08:10||365.31||365.31||365.31||365.31|15
1619744900000|2021-04-30 01:08:20|365.46|365.36|365.41|365.21|365.51|365.36|365.41|365.21|33
1619744910000|2021-04-30 01:08:30|365.36|365.16|365.36|365.16|365.36|365.21|365.36|365.16|20
1619744920000|2021-04-30 01:08:40|||||||||2
1619744930000|2021-04-30 01:08:50|365.41|365.21|365.31|365.16|365.41|365.21|365.31|365.16|10
1619744940000|2021-04-30 01:09:00|365.36|365.21|365.36|365.16|365.36|365.21|365.31|365.16|6
1619744950000|2021-04-30 01:09:10|||||||||3
1619744970000|2021-04-30 01:09:30|365.41|365.21|365.41|365.21|365.41|365.21|365.41|365.21|12
1619744980000|2021-04-30 01:09:40|365.51|365.31|365.51|365.31|365.51|365.31|365.46|365.31|15
1619744990000|2021-04-30 01:09:50|365.61|365.41|365.66|365.46|365.66|365.46|365.61|365.41|24
1619745000000|2021-04-30 01:10:00|365.61|365.51|365.71|365.51|365.71|365.51|365.61|365.46|5
1619745010000|2021-04-30 01:10:10|365.66|365.56|365.71|365.51|365.71|365.56|365.66|365.51|3
1619745020000|2021-04-30 01:10:20||365.56||365.56||365.56||365.56|0
1619745030000|2021-04-30 01:10:30|365.66|365.51|365.71|365.51|365.71|365.51|365.66|365.51|10
1619745040000|2021-04-30 01:10:40|365.66||365.71||365.71||365.66||2
1619745060000|2021-04-30 01:11:00|365.66|365.46|365.61|365.41|365.66|365.46|365.61|365.41|30
1619745070000|2021-04-30 01:11:10|365.56|365.46|365.51|365.31|365.56|365.46|365.46|365.31|47
1619745080000|2021-04-30 01:11:20|365.46|365.36|365.51|365.36|365.56|365.36|365.46|365.36|10
1619745090000|2021-04-30 01:11:30||365.31||365.31||365.31||365.31|1
1619745100000|2021-04-30 01:11:40|365.46|365.36|365.56|365.36|365.56|365.36|365.46|365.36|13
1619745110000|2021-04-30 01:11:50|365.51||365.51||365.56||365.51||0
1619745120000|2021-04-30 01:12:00|365.56||365.56||365.56||365.51||5
1619745130000|2021-04-30 01:12:10||365.41||365.36||365.41||365.36|1
1619745140000|2021-04-30 01:12:20|||||||||1
1619745150000|2021-04-30 01:12:30|365.51|365.41|365.66|365.46|365.66|365.46|365.51|365.36|17
1619745160000|2021-04-30 01:12:40|365.71|365.51|365.71|365.51|365.71|365.56|365.71|365.51|4
1619745170000|2021-04-30 01:12:50|365.76|365.56|365.76|365.56|365.76|365.61|365.76|365.56|72
1619745180000|2021-04-30 01:13:00|365.81|365.61|365.81|365.61|365.81|365.61|365.81|365.61|4
1619745190000|2021-04-30 01:13:10||365.66||365.61||365.66||365.61|1
1619745200000|2021-04-30 01:13:20|365.76|365.66|365.81|365.61|365.81|365.66|365.76|365.61|5
1619745210000|2021-04-30 01:13:30|365.76|365.51|365.56|365.41|365.76|365.51|365.56|365.41|55
1619745220000|2021-04-30 01:13:40|365.61|365.36|365.61|365.41|365.66|365.41|365.56|365.36|24
1619745230000|2021-04-30 01:13:50|365.66|365.46|365.66|365.51|365.66|365.51|365.66|365.46|2
1619745240000|2021-04-30 01:14:00|365.71|365.56|365.71|365.51|365.71|365.56|365.71|365.51|1
1619745250000|2021-04-30 01:14:10|365.66|365.46|365.66|365.46|365.66|365.46|365.66|365.46|2
1619745260000|2021-04-30 01:14:20|365.61|365.51|365.66|365.51|365.66|365.51|365.61|365.51|2
1619745280000|2021-04-30 01:14:40|||||||||4
1619745290000|2021-04-30 01:14:50|||||||||3
1619745300000|2021-04-30 01:15:00|365.61|365.46|365.56|365.31|365.66|365.46|365.51|365.31|27
1619745310000|2021-04-30 01:15:10|365.61|365.36|365.56|365.36|365.61|365.41|365.56|365.36|2
1619745320000|2021-04-30 01:15:20|365.51|365.31|365.56|365.36|365.61|365.41|365.51|365.31|39
1619745330000|2021-04-30 01:15:30|365.51|365.41|365.56|365.36|365.56|365.41|365.51|365.31|13
1619745340000|2021-04-30 01:15:40|365.51|365.31|365.51|365.36|365.51|365.36|365.51|365.31|2
1619745350000|2021-04-30 01:15:50||365.31||365.31||365.31||365.31|0
1619745360000|2021-04-30 01:16:00|365.46|365.26|365.46|365.26|365.46|365.31|365.46|365.26|16
1619745370000|2021-04-30 01:16:10|365.51|365.31|365.61|365.41|365.61|365.41|365.51|365.31|16
1619745380000|2021-04-30 01:16:20|365.56|365.46|365.66|365.51|365.66|365.51|365.56|365.46|5
1619745390000|2021-04-30 01:16:30|365.61|365.46|365.66|365.51|365.66|365.51|365.61|365.46|13
1619745400000|2021-04-30 01:16:40|365.61|365.46|365.66|365.46|365.66|365.51|365.61|365.46|11
1619745410000|2021-04-30 01:16:50|365.61|365.51|365.66|365.51|365.66|365.51|365.61|365.46|5
1619745420000|2021-04-30 01:17:00|365.71|365.46|365.71|365.56|365.71|365.56|365.71|365.46|11
1619745430000|2021-04-30 01:17:10|365.76|365.61|365.81|365.61|365.81|365.61|365.76|365.61|19
1619745440000|2021-04-30 01:17:20|365.76|365.56|365.71|365.56|365.81|365.56|365.71|365.56|5
1619745450000|2021-04-30 01:17:30|365.76|365.61|365.76|365.61|365.76|365.61|365.76|365.61|10
1619745460000|2021-04-30 01:17:40|365.66|365.51|365.66|365.51|365.71|365.51|365.61|365.46|71
1619745470000|2021-04-30 01:17:50|365.61|365.46|365.66|365.46|365.66|365.51|365.61|365.46|1
1619745480000|2021-04-30 01:18:00|365.61|365.51|365.61|365.41|365.61|365.51|365.56|365.41|11
1619745490000|2021-04-30 01:18:10|365.56|365.46|365.61|365.41|365.61|365.46|365.56|365.36|9
1619745500000|2021-04-30 01:18:20|365.56||365.61||365.61||365.56||3
1619745510000|2021-04-30 01:18:30|||||||||1
1619745530000|2021-04-30 01:18:50|365.66|365.46|365.71|365.56|365.71|365.56|365.66|365.46|22
1619745540000|2021-04-30 01:19:00|365.76|365.61|365.81|365.61|365.81|365.61|365.71|365.61|10
1619745550000|2021-04-30 01:19:10|365.86|365.66|365.86|365.66|365.86|365.66|365.81|365.66|21
1619745560000|2021-04-30 01:19:20|365.81|365.71|365.81|365.66|365.81|365.71|365.81|365.66|5
1619745570000|2021-04-30 01:19:30|365.86|365.71|365.91|365.71|365.91|365.76|365.86|365.71|9
1619745580000|2021-04-30 01:19:40||365.76||365.76||365.76||365.76|0
1619745600000|2021-04-30 01:20:00|365.96|365.81|365.96|365.81|365.96|365.81|365.96|365.81|10
1619745610000|2021-04-30 01:20:10|366.01|365.86|366.06|365.91|366.06|365.91|366.01|365.81|20
1619745620000|2021-04-30 01:20:20|366.11|365.96|366.11|365.91|366.11|365.96|366.06|365.91|23
1619745630000|2021-04-30 01:20:30||365.96||365.96||365.96||365.96|4
1619745640000|2021-04-30 01:20:40|366.16|366.01|366.21|366.06|366.21|366.06|366.16|366.01|30
1619745650000|2021-04-30 01:20:50|366.26|366.11|366.26|366.06|366.26|366.11|366.26|366.06|24
1619745660000|2021-04-30 01:21:00|366.21|366.11|366.26|366.11|366.26|366.11|366.21|366.06|7
1619745670000|2021-04-30 01:21:10||366.06||366.06||366.06||366.06|8
1619745680000|2021-04-30 01:21:20||366.11||366.11||366.11||366.11|0
1619745690000|2021-04-30 01:21:30|366.21|366.01|366.11|365.96|366.21|366.06|366.06|365.91|84
1619745700000|2021-04-30 01:21:40|366.06|365.86|366.11|365.91|366.11|365.91|366.06|365.86|38
1619745710000|2021-04-30 01:21:50|366.06|365.96|366.16|365.96|366.16|365.96|366.06|365.96|3
1619745720000|2021-04-30 01:22:00|366.21|366.01|366.26|366.06|366.26|366.11|366.21|366.01|46
1619745730000|2021-04-30 01:22:10|366.21|366.01|366.21|366.01|366.21|366.01|366.21|366.01|2
1619745740000|2021-04-30 01:22:20|366.16|365.96|366.16|365.96|366.21|365.96|366.16|365.96|16
1619745750000|2021-04-30 01:22:30|366.11|366.01|366.26|366.11|366.26|366.11|366.11|366.01|12
1619745760000|2021-04-30 01:22:40|366.21|366.06|366.26|366.11|366.26|366.11|366.21|366.06|11
1619745770000|2021-04-30 01:22:50|366.31|366.06|366.31|366.11|366.31|366.11|366.31|366.06|4
1619745780000|2021-04-30 01:23:00|366.26|366.16|366.36|366.21|366.36|366.21|366.26|366.16|17
1619745790000|2021-04-30 01:23:10|366.41||366.41||366.41||366.36||7
1619745800000|2021-04-30 01:23:20|366.36|366.26|366.41|366.26|366.41|366.26|366.36|366.21|13
1619745810000|2021-04-30 01:23:30|366.36|366.16|366.51|366.36|366.51|366.36|366.36|366.16|45
1619745820000|2021-04-30 01:23:40|366.46|366.31|366.56|366.36|366.56|366.36|366.46|366.31|14
1619745830000|2021-04-30 01:23:50||366.41||366.41||366.41||366.36|9
1619745840000|2021-04-30 01:24:00|366.61|366.46|366.51|366.36|366.61|366.46|366.51|366.36|28
1619745850000|2021-04-30 01:24:10|366.56|366.31|366.46|366.31|366.56|366.31|366.46|366.31|11
1619745860000|2021-04-30 01:24:20|366.41|366.21|366.41|366.21|366.41|366.21|366.36|366.21|19
1619745870000|2021-04-30 01:24:30|366.36|366.26|366.46|366.26|366.46|366.31|366.36|366.26|61
1619745880000|2021-04-30 01:24:40|366.41|366.21|366.46|366.26|366.46|366.26|366.36|366.16|37
1619745890000|2021-04-30 01:24:50|366.41|366.21|366.36|366.21|366.41|366.21|366.36|366.16|30
1619745900000|2021-04-30 01:25:00|366.41|366.16|366.31|366.11|366.41|366.26|366.31|366.11|22
1619745910000|2021-04-30 01:25:10|366.26|366.16|366.26|366.11|366.26|366.16|366.26|366.11|1
1619745920000|2021-04-30 01:25:20|366.21|366.01|366.26|366.06|366.26|366.11|366.16|366.01|36
1619745930000|2021-04-30 01:25:30|366.21|366.01|366.21|366.01|366.26|366.01|366.21|366.01|10
1619745940000|2021-04-30 01:25:40||366.06||366.06||366.06||366.06|5
1619745950000|2021-04-30 01:25:50||366.01||366.01||366.01||366.01|6
1619745960000|2021-04-30 01:26:00|366.26|366.06|366.26|366.11|366.26|366.11|366.26|366.06|22
1619745970000|2021-04-30 01:26:10|366.21|366.06|366.21|366.06|366.26|366.06|366.21|366.06|10
1619745980000|2021-04-30 01:26:20|366.16|366.01|366.21|366.01|366.21|366.01|366.16|366.01|6
1619745990000|2021-04-30 01:26:30|366.16||366.16||366.16||366.16||1
1619746000000|2021-04-30 01:26:40|366.11|365.96|366.06|365.91|366.11|365.96|366.06|365.91|15
1619746010000|2021-04-30 01:26:50|366.11|365.86|366.06|365.91|366.11|365.91|366.06|365.86|8
1619746020000|2021-04-30 01:27:00|366.11|365.96|366.11|365.96|366.11|365.96|366.11|365.96|3
1619746030000|2021-04-30 01:27:10|366.16|366.01|366.16|366.01|366.16|366.01|366.16|366.01|5
1619746040000|2021-04-30 01:27:20|366.11|365.96|366.11|365.96|366.11|365.96|366.11|365.96|6
1619746050000|2021-04-30 01:27:30||365.91||365.96||365.96||365.91|1
1619746060000|2021-04-30 01:27:40|366.16|366.01|366.11|365.96|366.16|366.01|366.11|365.96|11
1619746080000|2021-04-30 01:28:00|366.16|366.01|366.21|366.06|366.21|366.06|366.16|366.01|8
1619746090000|2021-04-30 01:28:10|366.26|366.11|366.31|366.11|366.31|366.16|366.26|366.11|15
1619746100000|2021-04-30 01:28:20||366.16||366.16||366.16||366.11|3
1619746110000|2021-04-30 01:28:30|366.36|366.21|366.36|366.21|366.41|366.21|366.36|366.21|14
1619746120000|2021-04-30 01:28:40|366.41|366.26|366.46|366.26|366.46|366.26|366.41|366.26|8
1619746130000|2021-04-30 01:28:50|366.51|366.31|366.51|366.31|366.51|366.36|366.51|366.31|4
1619746140000|2021-04-30 01:29:00|366.46|366.36|366.46|366.31|366.46|366.36|366.41|366.26|26
1619746150000|2021-04-30 01:29:10|366.51||366.51||366.51||366.51||4
1619746160000|2021-04-30 01:29:20|366.46||366.46||366.46||366.46||0
1619746170000|2021-04-30 01:29:30|366.41|366.26|366.41|366.26|366.41|366.26|366.41|366.26|7
1619746180000|2021-04-30 01:29:40|||||||||20
1619746190000|2021-04-30 01:29:50|366.36|366.21|366.36|366.16|366.36|366.21|366.31|366.16|20
1619746200000|2021-04-30 01:30:00|366.31|366.21|366.26|366.11|366.31|366.21|366.26|366.11|10
1619746210000|2021-04-30 01:30:10|366.21|366.06|366.26|366.11|366.26|366.11|366.21|366.06|12
1619746220000|2021-04-30 01:30:20|366.21|366.06|366.26|366.06|366.26|366.11|366.21|366.06|10
1619746230000|2021-04-30 01:30:30|366.21|366.11|366.26|366.11|366.26|366.11|366.21|366.06|5
1619746240000|2021-04-30 01:30:40|366.31|366.16|366.41|366.21|366.46|366.31|366.31|366.16|31
1619746250000|2021-04-30 01:30:50||366.26||366.26||366.26||366.21|2
1619746260000|2021-04-30 01:31:00|366.46|366.31|366.51|366.36|366.51|366.36|366.41|366.26|21
1619746270000|2021-04-30 01:31:10|366.46|366.31|366.46|366.31|366.51|366.31|366.46|366.31|7
1619746280000|2021-04-30 01:31:20|366.51|366.26|366.46|366.31|366.51|366.31|366.46|366.26|4
1619746290000|2021-04-30 01:31:30||366.26||366.31||366.31||366.26|2
1619746300000|2021-04-30 01:31:40|366.51||366.51||366.51||366.51||5
1619746310000|2021-04-30 01:31:50||366.36||366.36||366.36||366.36|9
1619746320000|2021-04-30 01:32:00|366.56|366.41|366.56|366.41|366.61|366.46|366.56|366.41|56
1619746330000|2021-04-30 01:32:10|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.41|2
1619746340000|2021-04-30 01:32:20|366.56|366.41|366.51|366.36|366.56|366.41|366.51|366.36|10
1619746350000|2021-04-30 01:32:30|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|11
1619746360000|2021-04-30 01:32:40|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.31|10
1619746370000|2021-04-30 01:32:50|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|5
1619746380000|2021-04-30 01:33:00|366.51|366.36|366.46|366.31|366.51|366.36|366.46|366.26|20
1619746390000|2021-04-30 01:33:10|||||||||1
1619746400000|2021-04-30 01:33:20|366.41|366.26|366.41|366.26|366.41|366.26|366.41|366.26|7
1619746410000|2021-04-30 01:33:30|366.36|366.21|366.36|366.21|366.36|366.21|366.36|366.21|6
1619746420000|2021-04-30 01:33:40|366.41|366.26|366.41|366.21|366.41|366.26|366.36|366.21|14
1619746430000|2021-04-30 01:33:50|366.36||366.36||366.41||366.36||1
1619746440000|2021-04-30 01:34:00|366.31|366.16|366.31|366.16|366.36|366.21|366.31|366.16|13
1619746470000|2021-04-30 01:34:30|366.26|366.11|366.31|366.16|366.31|366.16|366.26|366.11|33
1619746480000|2021-04-30 01:34:40|366.36|366.11|366.36|366.21|366.36|366.21|366.36|366.11|10
1619746490000|2021-04-30 01:34:50||366.16||366.21||366.21||366.16|2
1619746500000|2021-04-30 01:35:00|366.31|366.16|366.36|366.21|366.36|366.21|366.31|366.11|8
1619746510000|2021-04-30 01:35:10|366.41|366.26|366.46|366.26|366.46|366.31|366.41|366.26|7
1619746520000|2021-04-30 01:35:20|366.41|366.21|366.56|366.36|366.56|366.36|366.36|366.21|25
1619746530000|2021-04-30 01:35:30||366.41||366.41||366.41||366.41|0
1619746540000|2021-04-30 01:35:40|366.51|366.36|366.56|366.41|366.56|366.41|366.51|366.36|13
1619746550000|2021-04-30 01:35:50|366.61|366.36|366.66|366.51|366.66|366.51|366.61|366.36|27
1619746570000|2021-04-30 01:36:10|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.51|31
1619746580000|2021-04-30 01:36:20|366.76|366.61|366.76|366.61|366.76|366.61|366.76|366.56|47
1619746590000|2021-04-30 01:36:30||366.56||366.61||366.61||366.56|6
1619746600000|2021-04-30 01:36:40|366.71|366.56|366.76|366.61|366.76|366.61|366.71|366.56|10
1619746610000|2021-04-30 01:36:50|366.71|366.56|366.76|366.61|366.76|366.61|366.71|366.56|6
1619746620000|2021-04-30 01:37:00|366.81|366.66|366.76|366.61|366.81|366.66|366.76|366.61|25
1619746630000|2021-04-30 01:37:10|366.71|366.56|366.76|366.61|366.76|366.61|366.71|366.51|8
1619746640000|2021-04-30 01:37:20|366.71|366.56|366.66|366.51|366.76|366.56|366.66|366.51|6
1619746660000|2021-04-30 01:37:40|366.61|366.46|366.61|366.41|366.61|366.46|366.61|366.41|7
1619746670000|2021-04-30 01:37:50|366.56||366.56||366.56||366.56||1
1619746680000|2021-04-30 01:38:00|366.61|366.46|366.61|366.46|366.61|366.46|366.56|366.46|6
1619746690000|2021-04-30 01:38:10|366.56|366.41|366.56|366.36|366.56|366.41|366.56|366.36|4
1619746700000|2021-04-30 01:38:20|366.51|366.41|366.61|366.46|366.61|366.46|366.51|366.41|11
1619746710000|2021-04-30 01:38:30|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|1
1619746720000|2021-04-30 01:38:40||366.36||366.36||366.41||366.36|8
1619746730000|2021-04-30 01:38:50|366.51||366.56||366.56||366.51||1
1619746740000|2021-04-30 01:39:00|366.61|366.41|366.61|366.46|366.61|366.46|366.61|366.41|6
1619746750000|2021-04-30 01:39:10|366.66|366.51|366.71|366.56|366.71|366.56|366.66|366.51|8
1619746760000|2021-04-30 01:39:20|||||||||1
1619746770000|2021-04-30 01:39:30|366.76|366.61|366.76|366.61|366.76|366.61|366.76|366.61|13
1619746780000|2021-04-30 01:39:40|366.81|366.66|366.81|366.66|366.81|366.66|366.81|366.66|5
1619746790000|2021-04-30 01:39:50|366.86||366.81||366.86||366.81||14
1619746800000|2021-04-30 01:40:00|366.86|366.71|366.81|366.66|366.86|366.71|366.81|366.66|11
1619746820000|2021-04-30 01:40:20|366.76|366.61|366.71|366.56|366.76|366.61|366.71|366.56|35
1619746830000|2021-04-30 01:40:30|366.66|366.51|366.71|366.51|366.71|366.56|366.66|366.51|19
1619746840000|2021-04-30 01:40:40|366.66|366.46|366.61|366.46|366.71|366.46|366.61|366.46|17
1619746850000|2021-04-30 01:40:50|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|27
1619746860000|2021-04-30 01:41:00|||||||||7
1619746870000|2021-04-30 01:41:10|366.61|366.46|366.66|366.46|366.66|366.51|366.61|366.46|36
1619746880000|2021-04-30 01:41:20|366.61|366.51|366.56|366.41|366.61|366.51|366.56|366.36|20
1619746890000|2021-04-30 01:41:30|366.51|366.36|366.61|366.41|366.61|366.46|366.51|366.36|39
1619746900000|2021-04-30 01:41:40|366.56|366.46|366.61|366.46|366.61|366.46|366.56|366.46|9
1619746910000|2021-04-30 01:41:50|366.56|366.41|366.56|366.41|366.61|366.41|366.56|366.41|13
1619746920000|2021-04-30 01:42:00|366.51|366.36|366.56|366.36|366.56|366.41|366.51|366.36|18
1619746930000|2021-04-30 01:42:10|366.51|366.41|366.56|366.41|366.61|366.46|366.51|366.41|16
1619746940000|2021-04-30 01:42:20|366.61|366.46|366.56|366.41|366.61|366.46|366.56|366.41|6
1619746950000|2021-04-30 01:42:30|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.46|6
1619746960000|2021-04-30 01:42:40|366.66|366.51|366.66|366.46|366.66|366.51|366.61|366.46|19
1619746970000|2021-04-30 01:42:50|366.61|366.51|366.66|366.46|366.66|366.51|366.61|366.46|10
1619746980000|2021-04-30 01:43:00|366.61|366.51|366.66|366.51|366.66|366.51|366.61|366.41|20
1619746990000|2021-04-30 01:43:10||366.46||366.46||366.46||366.46|8
1619747000000|2021-04-30 01:43:20||366.51||366.51||366.51||366.51|2
1619747010000|2021-04-30 01:43:30|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.41|7
1619747020000|2021-04-30 01:43:40|366.66|366.51|366.66|366.46|366.66|366.51|366.61|366.46|6
1619747030000|2021-04-30 01:43:50|366.61|366.41|366.61|366.46|366.66|366.46|366.56|366.41|3
1619747040000|2021-04-30 01:44:00|366.56|366.41|366.61|366.41|366.61|366.46|366.56|366.41|14
1619747050000|2021-04-30 01:44:10|366.56|366.36|366.46|366.31|366.56|366.36|366.46|366.26|19
1619747060000|2021-04-30 01:44:20|366.41|366.26|366.41|366.26|366.46|366.26|366.41|366.26|6
1619747070000|2021-04-30 01:44:30|366.36|366.21|366.41|366.26|366.41|366.26|366.36|366.21|13
1619747080000|2021-04-30 01:44:40|366.36|366.21|366.41|366.26|366.41|366.26|366.36|366.21|8
1619747100000|2021-04-30 01:45:00|366.46|366.31|366.41|366.26|366.46|366.31|366.41|366.26|7
1619747110000|2021-04-30 01:45:10|366.46|366.31|366.46|366.26|366.46|366.31|366.41|366.26|15
1619747120000|2021-04-30 01:45:20|366.41||366.41||366.41||366.41||4
1619747130000|2021-04-30 01:45:30|366.46|366.21|366.46|366.26|366.46|366.31|366.46|366.21|12
1619747140000|2021-04-30 01:45:40|366.41|366.31|366.41|366.21|366.46|366.31|366.41|366.21|6
1619747150000|2021-04-30 01:45:50||366.26||366.21||366.26||366.21|1
1619747160000|2021-04-30 01:46:00|366.36|366.26|366.36|366.21|366.36|366.26|366.36|366.21|13
1619747170000|2021-04-30 01:46:10|366.41|366.26|366.41|366.26|366.41|366.26|366.41|366.26|3
1619747200000|2021-04-30 01:46:40|366.36|366.21|366.41|366.26|366.41|366.26|366.36|366.21|11
1619747210000|2021-04-30 01:46:50|||||||||2
1619747220000|2021-04-30 01:47:00|||||||||1
1619747240000|2021-04-30 01:47:20|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|13
1619747250000|2021-04-30 01:47:30||366.26||366.31||366.31||366.26|9
1619747260000|2021-04-30 01:47:40|||||||||2
1619747270000|2021-04-30 01:47:50|366.51||366.51||366.51||366.46||12
1619747280000|2021-04-30 01:48:00|366.46|366.36|366.46|366.31|366.51|366.36|366.46|366.31|7
1619747290000|2021-04-30 01:48:10|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.36|3
1619747300000|2021-04-30 01:48:20|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|4
1619747320000|2021-04-30 01:48:40|366.61|366.46|366.66|366.51|366.66|366.51|366.56|366.46|24
1619747330000|2021-04-30 01:48:50|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.46|9
1619747340000|2021-04-30 01:49:00|||||||||2
1619747350000|2021-04-30 01:49:10|366.66|366.51|366.61|366.46|366.66|366.51|366.61|366.46|12
1619747380000|2021-04-30 01:49:40|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|9
1619747400000|2021-04-30 01:50:00|366.51|366.36|366.51|366.36|366.51|366.36|366.46|366.31|26
1619747410000|2021-04-30 01:50:10|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|7
1619747420000|2021-04-30 01:50:20|366.41|366.26|366.46|366.26|366.46|366.31|366.41|366.26|20
1619747430000|2021-04-30 01:50:30|366.51|366.31|366.51|366.31|366.51|366.31|366.51|366.31|5
1619747440000|2021-04-30 01:50:40|366.46|366.36|366.51|366.36|366.51|366.36|366.46|366.36|1
1619747450000|2021-04-30 01:50:50|366.46|366.31|366.51|366.31|366.51|366.31|366.46|366.31|11
1619747460000|2021-04-30 01:51:00|366.56|366.36|366.56|366.41|366.56|366.41|366.56|366.36|7
1619747490000|2021-04-30 01:51:30|||||||||1
1619747500000|2021-04-30 01:51:40|366.51|366.36|366.46|366.31|366.51|366.41|366.46|366.31|14
1619747510000|2021-04-30 01:51:50|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.36|10
1619747520000|2021-04-30 01:52:00|366.56|366.41|366.66|366.46|366.66|366.46|366.56|366.41|7
1619747530000|2021-04-30 01:52:10|366.61|366.41|366.61|366.41|366.61|366.46|366.61|366.41|5
1619747540000|2021-04-30 01:52:20|366.56||366.56||366.56||366.56||0
1619747550000|2021-04-30 01:52:30|366.51|366.36|366.56|366.41|366.56|366.41|366.51|366.36|4
1619747570000|2021-04-30 01:52:50|366.61|366.46|366.56|366.41|366.61|366.46|366.56|366.41|6
1619747580000|2021-04-30 01:53:00|366.51|366.36|366.56|366.36|366.56|366.36|366.51|366.36|14
1619747590000|2021-04-30 01:53:10|366.51|366.41|366.56|366.36|366.56|366.41|366.51|366.36|4
1619747600000|2021-04-30 01:53:20|366.51|366.41|366.56|366.41|366.56|366.41|366.51|366.41|2
1619747620000|2021-04-30 01:53:40|366.51|366.36|366.61|366.46|366.61|366.46|366.51|366.36|14
1619747630000|2021-04-30 01:53:50|366.66|366.56|366.76|366.56|366.76|366.56|366.66|366.56|27
1619747640000|2021-04-30 01:54:00||366.61||366.61||366.61||366.56|14
1619747650000|2021-04-30 01:54:10|366.71|366.56|366.71|366.56|366.76|366.56|366.71|366.56|6
1619747660000|2021-04-30 01:54:20|366.76||366.76||366.76||366.76||5
1619747690000|2021-04-30 01:54:50|366.81|366.61|366.81|366.61|366.81|366.61|366.81|366.61|57
1619747700000|2021-04-30 01:55:00|366.76|366.56|366.71|366.56|366.76|366.56|366.71|366.56|18
1619747710000|2021-04-30 01:55:10|366.76|366.61|366.76|366.61|366.76|366.61|366.76|366.61|0
1619747720000|2021-04-30 01:55:20|366.71|366.56|366.71|366.56|366.76|366.56|366.71|366.56|3
1619747740000|2021-04-30 01:55:40|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|2
1619747750000|2021-04-30 01:55:50|366.71|366.56|366.76|366.61|366.76|366.61|366.71|366.56|6
1619747760000|2021-04-30 01:56:00||366.56||366.61||366.61||366.56|7
1619747780000|2021-04-30 01:56:20||366.56||366.61||366.61||366.56|3
1619747810000|2021-04-30 01:56:50|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|4
1619747820000|2021-04-30 01:57:00||366.51||366.51||366.56||366.51|4
1619747830000|2021-04-30 01:57:10|366.66|366.56|366.61|366.46|366.66|366.56|366.61|366.46|16
1619747850000|2021-04-30 01:57:30|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|6
1619747870000|2021-04-30 01:57:50||366.36||366.36||366.36||366.36|4
1619747880000|2021-04-30 01:58:00|366.51||366.56||366.56||366.51||11
1619747890000|2021-04-30 01:58:10|366.51||366.51||366.51||366.51||9
1619747910000|2021-04-30 01:58:30|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|1
1619747920000|2021-04-30 01:58:40|366.41|366.26|366.41|366.26|366.41|366.26|366.41|366.26|9
1619747930000|2021-04-30 01:58:50|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|2
1619747940000|2021-04-30 01:59:00|||||||||2
1619747950000|2021-04-30 01:59:10||366.26||366.31||366.31||366.26|4
1619747960000|2021-04-30 01:59:20||366.26||366.26||366.26||366.26|6
1619747970000|2021-04-30 01:59:30|366.41||366.41||366.41||366.41||0
1619747980000|2021-04-30 01:59:40|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|8
1619747990000|2021-04-30 01:59:50|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.36|25
1619748000000|2021-04-30 02:00:00|366.46|366.31|366.51|366.36|366.51|366.36|366.46|366.31|13
1619748010000|2021-04-30 02:00:10|366.56|366.41|366.61|366.46|366.61|366.46|366.56|366.41|10
1619748020000|2021-04-30 02:00:20|||||||||1
1619748040000|2021-04-30 02:00:40|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|19
1619748060000|2021-04-30 02:01:00|||||||||5
1619748070000|2021-04-30 02:01:10|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.46|18
1619748080000|2021-04-30 02:01:20|366.66||366.66||366.66||366.66||0
1619748090000|2021-04-30 02:01:30|366.61||366.61||366.61||366.61||2
1619748100000|2021-04-30 02:01:40|||||||||2
1619748110000|2021-04-30 02:01:50|||||||||1
1619748120000|2021-04-30 02:02:00|||||||||1
1619748130000|2021-04-30 02:02:10|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|11
1619748140000|2021-04-30 02:02:20|366.61|366.46|366.61|366.46|366.61|366.46|366.61|366.46|22
1619748150000|2021-04-30 02:02:30|366.66|366.51|366.66|366.51|366.66|366.51|366.61|366.51|10
1619748160000|2021-04-30 02:02:40|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|16
1619748170000|2021-04-30 02:02:50|366.66|366.51|366.66|366.51|366.66|366.56|366.66|366.51|22
1619748180000|2021-04-30 02:03:00|||||||||1
1619748190000|2021-04-30 02:03:10|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|36
1619748230000|2021-04-30 02:03:50|||||||||8
1619748240000|2021-04-30 02:04:00||366.51||366.56||366.56||366.51|22
1619748250000|2021-04-30 02:04:10|366.66|366.51|366.71|366.51|366.71|366.51|366.66|366.51|5
1619748260000|2021-04-30 02:04:20||366.56||366.56||366.56||366.56|0
1619748280000|2021-04-30 02:04:40|||||||||5
1619748290000|2021-04-30 02:04:50|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|8
1619748300000|2021-04-30 02:05:00|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|15
1619748320000|2021-04-30 02:05:20|||||||||3
1619748330000|2021-04-30 02:05:30|366.76|366.61|366.76|366.61|366.76|366.61|366.76|366.61|7
1619748350000|2021-04-30 02:05:50|366.81|366.66|366.81|366.66|366.81|366.66|366.81|366.66|12
1619748360000|2021-04-30 02:06:00|366.76|366.61|366.76|366.61|366.81|366.61|366.76|366.61|4
1619748410000|2021-04-30 02:06:50|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|11
1619748420000|2021-04-30 02:07:00||366.51||366.56||366.56||366.51|11
1619748440000|2021-04-30 02:07:20|366.76|366.61|366.76|366.61|366.76|366.61|366.76|366.61|15
1619748450000|2021-04-30 02:07:30|||||||||3
1619748460000|2021-04-30 02:07:40|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.56|11
1619748470000|2021-04-30 02:07:50||366.51||366.56||366.56||366.51|3
1619748480000|2021-04-30 02:08:00|366.66|366.51|366.71|366.51|366.71|366.56|366.66|366.51|7
1619748500000|2021-04-30 02:08:20|366.66|366.56|366.71|366.56|366.71|366.56|366.66|366.56|1
1619748510000|2021-04-30 02:08:30|366.66|366.51|366.71|366.56|366.71|366.56|366.66|366.51|8
1619748540000|2021-04-30 02:09:00|||||||||3
1619748550000|2021-04-30 02:09:10|||||||||1
1619748560000|2021-04-30 02:09:20|||||||||1
1619748570000|2021-04-30 02:09:30|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|10
1619748580000|2021-04-30 02:09:40|366.71|366.56|366.71|366.56|366.71|366.56|366.71|366.51|13
1619748590000|2021-04-30 02:09:50|||||||||4
1619748600000|2021-04-30 02:10:00|366.66|366.51|366.71|366.56|366.71|366.56|366.66|366.51|15
1619748610000|2021-04-30 02:10:10|||||||||4
1619748620000|2021-04-30 02:10:20||366.51||366.56||366.56||366.51|3
1619748650000|2021-04-30 02:10:50||366.51||366.56||366.56||366.51|4
1619748660000|2021-04-30 02:11:00|366.66|366.51|366.66|366.51|366.66|366.51|366.66|366.51|3
1619748670000|2021-04-30 02:11:10||366.46||366.46||366.46||366.46|25
1619748680000|2021-04-30 02:11:20|366.61|366.51|366.66|366.46|366.66|366.51|366.61|366.46|9
1619748690000|2021-04-30 02:11:30||366.51||366.51||366.51||366.46|3
1619748710000|2021-04-30 02:11:50||366.46||366.46||366.46||366.46|0
1619748720000|2021-04-30 02:12:00|366.61||366.61||366.61||366.61||6
1619748730000|2021-04-30 02:12:10||366.41||366.41||366.41||366.41|2
1619748740000|2021-04-30 02:12:20|366.56|366.46|366.61|366.46|366.61|366.46|366.56|366.46|3
1619748760000|2021-04-30 02:12:40|||||||||2
1619748780000|2021-04-30 02:13:00|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|8
1619748800000|2021-04-30 02:13:20|366.51|366.36|366.56|366.41|366.56|366.41|366.51|366.36|22
1619748820000|2021-04-30 02:13:40|||||||||1
1619748830000|2021-04-30 02:13:50|||||||||3
1619748850000|2021-04-30 02:14:10|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.36|11
1619748860000|2021-04-30 02:14:20|||||||||5
1619748870000|2021-04-30 02:14:30|||||||||2
1619748880000|2021-04-30 02:14:40|366.46|366.31|366.51|366.36|366.51|366.36|366.46|366.31|14
1619748900000|2021-04-30 02:15:00||366.31||366.36||366.36||366.31|30
1619748930000|2021-04-30 02:15:30|366.56|366.41|366.56|366.41|366.56|366.41|366.56|366.41|32
1619748950000|2021-04-30 02:15:50|||||||||4
1619748960000|2021-04-30 02:16:00|||||||||5
1619748970000|2021-04-30 02:16:10|||||||||3
1619748980000|2021-04-30 02:16:20|||||||||3
1619749000000|2021-04-30 02:16:40|||||||||1
1619749020000|2021-04-30 02:17:00|366.61|366.46|366.61|366.41|366.61|366.46|366.61|366.41|37
1619749030000|2021-04-30 02:17:10||366.46||366.46||366.46||366.46|0
1619749040000|2021-04-30 02:17:20|366.56|366.41|366.61|366.41|366.61|366.41|366.56|366.41|3
1619749050000|2021-04-30 02:17:30||366.46||366.46||366.46||366.46|0
1619749080000|2021-04-30 02:18:00|366.56|366.41|366.61|366.46|366.61|366.46|366.56|366.41|20
1619749090000|2021-04-30 02:18:10|366.56|366.41|366.61|366.41|366.61|366.41|366.56|366.41|3
1619749100000|2021-04-30 02:18:20|366.56|366.46|366.61|366.41|366.61|366.46|366.56|366.41|4
1619749110000|2021-04-30 02:18:30||366.46||366.41||366.46||366.41|3
1619749120000|2021-04-30 02:18:40|366.56|366.36|366.51|366.36|366.56|366.36|366.51|366.36|15
1619749140000|2021-04-30 02:19:00|||||||||1
1619749150000|2021-04-30 02:19:10|||||||||4
1619749180000|2021-04-30 02:19:40|||||||||5
1619749190000|2021-04-30 02:19:50|||||||||2
1619749200000|2021-04-30 02:20:00|||||||||2
1619749210000|2021-04-30 02:20:10|||||||||2
1619749220000|2021-04-30 02:20:20|366.46|366.31|366.46|366.31|366.51|366.36|366.46|366.31|8
1619749230000|2021-04-30 02:20:30|||||||||6
1619749240000|2021-04-30 02:20:40|366.41|366.26|366.46|366.31|366.46|366.31|366.41|366.26|10
1619749250000|2021-04-30 02:20:50|366.51|366.36|366.51|366.36|366.51|366.36|366.51|366.36|4
1619749270000|2021-04-30 02:21:10|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|8
1619749280000|2021-04-30 02:21:20||366.26||366.26||366.31||366.26|4
1619749290000|2021-04-30 02:21:30|366.41|366.31|366.41|366.26|366.41|366.31|366.41|366.26|6
1619749300000|2021-04-30 02:21:40|||||||||1
1619749320000|2021-04-30 02:22:00|366.46|366.31|366.46|366.31|366.46|366.31|366.46|366.31|9
1619749350000|2021-04-30 02:22:30|366.41|366.26|366.41|366.26|366.41|366.26|366.41|366.26|3
1619749380000|2021-04-30 02:23:00|366.36|366.21|366.36|366.21|366.36|366.21|366.36|366.21|57
1619749390000|2021-04-30 02:23:10|||||||||4
1619749440000|2021-04-30 02:24:00|||||||||1
1619749460000|2021-04-30 02:24:20|366.31|366.16|366.31|366.16|366.31|366.16|366.31|366.16|5
1619749470000|2021-04-30 02:24:30|||||||||1
1619749490000|2021-04-30 02:24:50|||||||||1
1619749500000|2021-04-30 02:25:00|||||||||1
1619749510000|2021-04-30 02:25:10||366.11||366.16||366.16||366.11|3
1619749520000|2021-04-30 02:25:20|366.26|366.11|366.26|366.11|366.26|366.11|366.26|366.11|2
1619749530000|2021-04-30 02:25:30|366.21|366.06|366.21|366.06|366.21|366.06|366.21|366.06|10
1619749540000|2021-04-30 02:25:40|366.26|366.11|366.26|366.11|366.26|366.11|366.26|366.11|16
1619749550000|2021-04-30 02:25:50|366.31|366.16|366.31|366.16|366.31|366.16|366.31|366.16|3
1619749560000|2021-04-30 02:26:00|366.26|366.11|366.26|366.11|366.26|366.11|366.26|366.11|5
1619749570000|2021-04-30 02:26:10|||||||||2
1619749580000|2021-04-30 02:26:20|366.31||366.31||366.31||366.31||6
1619749590000|2021-04-30 02:26:30||366.16||366.16||366.16||366.16|0
1619749630000|2021-04-30 02:27:10|||||||||3
1619749660000|2021-04-30 02:27:40|||||||||1
1619749670000|2021-04-30 02:27:50|||||||||4
1619749680000|2021-04-30 02:28:00|||||||||1
1619749700000|2021-04-30 02:28:20|366.26|366.11|366.21|366.06|366.26|366.11|366.21|366.06|10
1619749710000|2021-04-30 02:28:30|||||||||2
1619749740000|2021-04-30 02:29:00|||||||||3
1619749760000|2021-04-30 02:29:20|366.26|366.11|366.26|366.11|366.26|366.11|366.26|366.11|21
1619749770000|2021-04-30 02:29:30|366.31|366.16|366.31|366.16|366.31|366.16|366.31|366.16|2
1619749790000|2021-04-30 02:29:50|||||||||1
1619749800000|2021-04-30 02:30:00|366.26|366.11|366.26|366.11|366.26|366.11|366.26|366.11|7
1619749810000|2021-04-30 02:30:10|366.31|366.16|366.31|366.11|366.31|366.16|366.31|366.11|9
1619749820000|2021-04-30 02:30:20|366.35|366.16|366.4|366.2|366.4|366.2|366.35|366.16|2
1619749830000|2021-04-30 02:30:30|366.35|366.25|366.35|366.2|366.35|366.25|366.35|366.2|3
1619749840000|2021-04-30 02:30:40||366.15||366.15||366.15||366.15|1
1619749850000|2021-04-30 02:30:50|366.3|366.2|366.35|366.2|366.35|366.2|366.3|366.15|2
1619749860000|2021-04-30 02:31:00|||||||||3
1619749870000|2021-04-30 02:31:10|366.4||366.35||366.4||366.35||2
1619749880000|2021-04-30 02:31:20|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|0
1619749900000|2021-04-30 02:31:40|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|4
1619749920000|2021-04-30 02:32:00|||||||||1
1619749930000|2021-04-30 02:32:10||366.25||366.25||366.25||366.25|6
1619749940000|2021-04-30 02:32:20|366.4||366.4||366.4||366.4||2
1619749950000|2021-04-30 02:32:30|366.35|366.2|366.4|366.2|366.4|366.2|366.35|366.2|3
1619749960000|2021-04-30 02:32:40||366.25||366.25||366.25||366.25|0
1619749970000|2021-04-30 02:32:50|||||||||1
1619749980000|2021-04-30 02:33:00|366.45|366.3|366.5|366.3|366.5|366.35|366.45|366.25|13
1619749990000|2021-04-30 02:33:10||366.35||366.35||366.35||366.35|0
1619750030000|2021-04-30 02:33:50|||||||||1
1619750040000|2021-04-30 02:34:00|366.45|366.3|366.45|366.3|366.5|366.3|366.45|366.3|6
1619750060000|2021-04-30 02:34:20|||||||||1
1619750070000|2021-04-30 02:34:30|||||||||1
1619750090000|2021-04-30 02:34:50|366.5||366.5||366.5||366.5||9
1619750100000|2021-04-30 02:35:00|366.45|366.35|366.5|366.35|366.5|366.35|366.45|366.35|2
1619750120000|2021-04-30 02:35:20|||||||||1
1619750140000|2021-04-30 02:35:40|||||||||3
1619750170000|2021-04-30 02:36:10|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|3
1619750180000|2021-04-30 02:36:20|||||||||2
1619750190000|2021-04-30 02:36:30|366.5||366.5||366.5||366.5||2
1619750200000|2021-04-30 02:36:40|366.45|366.35|366.45|366.3|366.45|366.35|366.45|366.3|0
1619750210000|2021-04-30 02:36:50|366.5|366.35|366.5|366.3|366.5|366.35|366.5|366.3|2
1619750220000|2021-04-30 02:37:00|366.45||366.45||366.5||366.45||1
1619750230000|2021-04-30 02:37:10|366.5||366.5||366.5||366.5||0
1619750240000|2021-04-30 02:37:20|366.45|366.25|366.45|366.25|366.45|366.3|366.45|366.25|4
1619750250000|2021-04-30 02:37:30||366.3||366.3||366.3||366.25|0
1619750280000|2021-04-30 02:38:00|366.5|366.35|366.55|366.4|366.6|366.4|366.5|366.35|22
1619750290000|2021-04-30 02:38:10|366.6|366.45|366.55|366.4|366.6|366.45|366.55|366.4|1
1619750320000|2021-04-30 02:38:40|366.6|366.45|366.65|366.5|366.65|366.5|366.6|366.45|16
1619750380000|2021-04-30 02:39:40|||||||||21
1619750390000|2021-04-30 02:39:50|366.6|366.45|366.6|366.45|366.65|366.45|366.6|366.45|9
1619750400000|2021-04-30 02:40:00||366.4||366.4||366.45||366.4|2
1619750410000|2021-04-30 02:40:10|366.55||366.55||366.55||366.55||1
1619750420000|2021-04-30 02:40:20||366.35||366.35||366.35||366.35|4
1619750430000|2021-04-30 02:40:30|366.5||366.5||366.5||366.5||0
1619750440000|2021-04-30 02:40:40|||||||||1
1619750450000|2021-04-30 02:40:50|366.55|366.4|366.55|366.35|366.55|366.4|366.5|366.35|3
1619750460000|2021-04-30 02:41:00|366.5|366.4|366.5|366.35|366.55|366.4|366.5|366.35|1
1619750500000|2021-04-30 02:41:40|||||||||1
1619750510000|2021-04-30 02:41:50|366.55|366.4|366.55|366.4|366.55|366.4|366.55|366.4|5
1619750520000|2021-04-30 02:42:00|366.6|366.45|366.6|366.4|366.6|366.45|366.55|366.4|11
1619750530000|2021-04-30 02:42:10||366.45||366.45||366.45||366.4|0
1619750540000|2021-04-30 02:42:20||366.4||366.4||366.4||366.4|7
1619750570000|2021-04-30 02:42:50|366.55||366.55||366.55||366.55||1
1619750580000|2021-04-30 02:43:00|||||||||1
1619750590000|2021-04-30 02:43:10|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|6
1619750600000|2021-04-30 02:43:20|366.45|366.3|366.5|366.35|366.5|366.35|366.45|366.3|3
1619750610000|2021-04-30 02:43:30||366.3||366.3||366.3||366.3|0
1619750630000|2021-04-30 02:43:50|366.45|366.35|366.45|366.3|366.45|366.35|366.45|366.3|0
1619750640000|2021-04-30 02:44:00|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|8
1619750700000|2021-04-30 02:45:00|366.55|366.4|366.55|366.4|366.55|366.4|366.55|366.4|8
1619750720000|2021-04-30 02:45:20|366.5|366.35|366.5|366.3|366.5|366.35|366.5|366.3|8
1619750740000|2021-04-30 02:45:40|366.45||366.45||366.45||366.45||1
1619750760000|2021-04-30 02:46:00|||||||||2
1619750790000|2021-04-30 02:46:30|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|16
1619750820000|2021-04-30 02:47:00|||||||||1
1619750840000|2021-04-30 02:47:20|||||||||1
1619750850000|2021-04-30 02:47:30|||||||||1
1619750880000|2021-04-30 02:48:00|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|16
1619750900000|2021-04-30 02:48:20|||||||||1
1619750940000|2021-04-30 02:49:00|366.5||366.5||366.5||366.45||20
1619750950000|2021-04-30 02:49:10|366.45||366.45||366.45||366.45||0
1619750990000|2021-04-30 02:49:50|||||||||5
1619751000000|2021-04-30 02:50:00|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|4
1619751010000|2021-04-30 02:50:10|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|11
1619751020000|2021-04-30 02:50:20|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|7
1619751040000|2021-04-30 02:50:40|||||||||1
1619751060000|2021-04-30 02:51:00|||||||||2
1619751070000|2021-04-30 02:51:10||366.2||366.2||366.25||366.2|8
1619751080000|2021-04-30 02:51:20|366.35||366.35||366.35||366.35||0
1619751090000|2021-04-30 02:51:30|||||||||1
1619751120000|2021-04-30 02:52:00|||||||||7
1619751130000|2021-04-30 02:52:10|||||||||1
1619751160000|2021-04-30 02:52:40|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|5
1619751180000|2021-04-30 02:53:00|||||||||5
1619751240000|2021-04-30 02:54:00|366.35||366.3||366.35||366.3||30
1619751280000|2021-04-30 02:54:40|||||||||3
1619751310000|2021-04-30 02:55:10|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|28
1619751330000|2021-04-30 02:55:30||366.05||366.1||366.1||366.05|10
1619751350000|2021-04-30 02:55:50|||||||||2
1619751360000|2021-04-30 02:56:00|||||||||1
1619751380000|2021-04-30 02:56:20|||||||||6
1619751410000|2021-04-30 02:56:50|||||||||1
1619751420000|2021-04-30 02:57:00|||||||||1
1619751450000|2021-04-30 02:57:30|||||||||1
1619751470000|2021-04-30 02:57:50|||||||||3
1619751490000|2021-04-30 02:58:10|||||||||2
1619751520000|2021-04-30 02:58:40|||||||||7
1619751540000|2021-04-30 02:59:00|||||||||30
1619751550000|2021-04-30 02:59:10|||||||||1
1619751560000|2021-04-30 02:59:20|||||||||2
1619751590000|2021-04-30 02:59:50|||||||||1
1619751600000|2021-04-30 03:00:00|||||||||1
1619751610000|2021-04-30 03:00:10|||||||||41
1619751640000|2021-04-30 03:00:40|||||||||11
1619751650000|2021-04-30 03:00:50|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|14
1619751660000|2021-04-30 03:01:00|366.35|366.2|366.35|366.2|366.35|366.2|366.3|366.15|5
1619751690000|2021-04-30 03:01:30|366.4||366.35||366.4||366.35||2
1619751720000|2021-04-30 03:02:00|||||||||1
1619751740000|2021-04-30 03:02:20|||||||||4
1619751750000|2021-04-30 03:02:30|||||||||2
1619751760000|2021-04-30 03:02:40|||||||||1
1619751800000|2021-04-30 03:03:20|366.4||366.35||366.4||366.35||21
1619751820000|2021-04-30 03:03:40|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.2|22
1619751830000|2021-04-30 03:03:50||366.2||366.25||366.25||366.2|0
1619751840000|2021-04-30 03:04:00|||||||||2
1619751850000|2021-04-30 03:04:10|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|15
1619751880000|2021-04-30 03:04:40|||||||||3
1619751900000|2021-04-30 03:05:00|||||||||1
1619751910000|2021-04-30 03:05:10|||||||||1
1619751920000|2021-04-30 03:05:20|||||||||3
1619751960000|2021-04-30 03:06:00|366.4|366.25|366.4|366.2|366.4|366.25|366.4|366.2|9
1619751970000|2021-04-30 03:06:10|366.35||366.35||366.4||366.35||1
1619752020000|2021-04-30 03:07:00|||||||||1
1619752070000|2021-04-30 03:07:50|||||||||2
1619752080000|2021-04-30 03:08:00|||||||||2
1619752110000|2021-04-30 03:08:30|||||||||3
1619752180000|2021-04-30 03:09:40|366.4|366.25|366.4|366.2|366.4|366.25|366.4|366.2|20
1619752190000|2021-04-30 03:09:50|366.35|366.25|366.35|366.2|366.35|366.25|366.35|366.2|0
1619752200000|2021-04-30 03:10:00|||||||||10
1619752210000|2021-04-30 03:10:10|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|4
1619752270000|2021-04-30 03:11:10|366.35|366.2|366.4|366.2|366.4|366.2|366.35|366.2|32
1619752280000|2021-04-30 03:11:20|366.35|366.25|366.35|366.2|366.35|366.25|366.35|366.2|2
1619752310000|2021-04-30 03:11:50|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|30
1619752320000|2021-04-30 03:12:00|||||||||1
1619752330000|2021-04-30 03:12:10|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|11
1619752350000|2021-04-30 03:12:30|366.3|366.15|366.3|366.15|366.3|366.2|366.3|366.15|2
1619752380000|2021-04-30 03:13:00|||||||||1
1619752400000|2021-04-30 03:13:20|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.15|14
1619752410000|2021-04-30 03:13:30|||||||||1
1619752420000|2021-04-30 03:13:40|||||||||1
1619752430000|2021-04-30 03:13:50|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|7
1619752440000|2021-04-30 03:14:00||366.1||366.15||366.15||366.1|6
1619752490000|2021-04-30 03:14:50|||||||||1
1619752500000|2021-04-30 03:15:00|||||||||1
1619752510000|2021-04-30 03:15:10|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|10
1619752520000|2021-04-30 03:15:20|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|3
1619752550000|2021-04-30 03:15:50|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|13
1619752560000|2021-04-30 03:16:00|366.3||366.25||366.3||366.25||9
1619752580000|2021-04-30 03:16:20|||||||||3
1619752610000|2021-04-30 03:16:50|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|17
1619752640000|2021-04-30 03:17:20|||||||||2
1619752650000|2021-04-30 03:17:30|||||||||1
1619752660000|2021-04-30 03:17:40|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|5
1619752690000|2021-04-30 03:18:10|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|18
1619752740000|2021-04-30 03:19:00|||||||||7
1619752760000|2021-04-30 03:19:20|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|24
1619752780000|2021-04-30 03:19:40|||||||||1
1619752790000|2021-04-30 03:19:50|||||||||4
1619752810000|2021-04-30 03:20:10|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|8
1619752830000|2021-04-30 03:20:30|||||||||1
1619752850000|2021-04-30 03:20:50|366.35||366.35||366.35||366.35||27
1619752860000|2021-04-30 03:21:00|366.3|366.2|366.3|366.15|366.3|366.2|366.3|366.15|1
1619752880000|2021-04-30 03:21:20|||||||||1
1619752900000|2021-04-30 03:21:40|366.35|366.2|366.35|366.15|366.35|366.2|366.35|366.15|10
1619752910000|2021-04-30 03:21:50||366.2||366.15||366.2||366.15|0
1619752920000|2021-04-30 03:22:00|366.3|366.2|366.35|366.15|366.35|366.2|366.3|366.15|1
1619752930000|2021-04-30 03:22:10|366.3||366.3||366.3||366.3||0
1619752970000|2021-04-30 03:22:50|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|23
1619752980000|2021-04-30 03:23:00|366.2|366.05|366.25|366.1|366.25|366.1|366.2|366.05|19
1619752990000|2021-04-30 03:23:10||366.05||366.05||366.05||366.05|1
1619753000000|2021-04-30 03:23:20|||||||||2
1619753010000|2021-04-30 03:23:30|366.2||366.25||366.25||366.2||12
1619753020000|2021-04-30 03:23:40|366.2||366.2||366.25||366.2||0
1619753040000|2021-04-30 03:24:00|366.15|366|366.15|366|366.15|366|366.15|366|16
1619753050000|2021-04-30 03:24:10|366.2|366.05|366.2|366|366.2|366.05|366.2|366|16
1619753060000|2021-04-30 03:24:20|366.25|366.05|366.25|366.05|366.25|366.1|366.25|366.05|2
1619753070000|2021-04-30 03:24:30|366.2||366.2||366.25||366.2||0
1619753100000|2021-04-30 03:25:00|||||||||1
1619753160000|2021-04-30 03:26:00|||||||||3
1619753170000|2021-04-30 03:26:10|366.25||366.25||366.25||366.25||8
1619753180000|2021-04-30 03:26:20||366.1||366.1||366.1||366.1|0
1619753200000|2021-04-30 03:26:40|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|7
1619753220000|2021-04-30 03:27:00|||||||||14
1619753250000|2021-04-30 03:27:30|||||||||1
1619753260000|2021-04-30 03:27:40|||||||||4
1619753270000|2021-04-30 03:27:50|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|10
1619753280000|2021-04-30 03:28:00|||||||||2
1619753290000|2021-04-30 03:28:10|||||||||13
1619753300000|2021-04-30 03:28:20|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|1
1619753320000|2021-04-30 03:28:40|||||||||8
1619753330000|2021-04-30 03:28:50|||||||||2
1619753340000|2021-04-30 03:29:00|||||||||1
1619753350000|2021-04-30 03:29:10|366.35|366.2|366.4|366.2|366.4|366.2|366.35|366.2|7
1619753360000|2021-04-30 03:29:20||366.25||366.25||366.25||366.25|0
1619753370000|2021-04-30 03:29:30|366.35|366.2|366.4|366.2|366.4|366.2|366.35|366.2|7
1619753390000|2021-04-30 03:29:50|366.35||366.35||366.35||366.35||0
1619753400000|2021-04-30 03:30:00|||||||||1
1619753420000|2021-04-30 03:30:20||366.15||366.15||366.15||366.15|15
1619753430000|2021-04-30 03:30:30|366.3||366.3||366.3||366.3||0
1619753460000|2021-04-30 03:31:00|||||||||1
1619753480000|2021-04-30 03:31:20|||||||||1
1619753520000|2021-04-30 03:32:00|||||||||11
1619753540000|2021-04-30 03:32:20|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|8
1619753570000|2021-04-30 03:32:50|||||||||2
1619753590000|2021-04-30 03:33:10|||||||||3
1619753600000|2021-04-30 03:33:20|||||||||1
1619753630000|2021-04-30 03:33:50|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.1|33
1619753650000|2021-04-30 03:34:10|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|7
1619753690000|2021-04-30 03:34:50|||||||||1
1619753720000|2021-04-30 03:35:20|||||||||2
1619753740000|2021-04-30 03:35:40|366.3||366.25||366.3||366.25||11
1619753760000|2021-04-30 03:36:00|||||||||1
1619753790000|2021-04-30 03:36:30|||||||||1
1619753800000|2021-04-30 03:36:40|||||||||1
1619753870000|2021-04-30 03:37:50|||||||||5
1619753880000|2021-04-30 03:38:00|||||||||1
1619753890000|2021-04-30 03:38:10|366.3|366.15|366.3|366.15|366.3|366.15|366.3|366.15|26
1619753960000|2021-04-30 03:39:20|||||||||15
1619753970000|2021-04-30 03:39:30|||||||||2
1619753980000|2021-04-30 03:39:40|||||||||1
1619754000000|2021-04-30 03:40:00|||||||||1
1619754050000|2021-04-30 03:40:50|||||||||3
1619754060000|2021-04-30 03:41:00|||||||||4
1619754080000|2021-04-30 03:41:20|||||||||1
1619754120000|2021-04-30 03:42:00|||||||||4
1619754170000|2021-04-30 03:42:50|366.35|366.2|366.35|366.2|366.35|366.2|366.35|366.2|11
1619754210000|2021-04-30 03:43:30|||||||||3
1619754250000|2021-04-30 03:44:10|||||||||1
1619754280000|2021-04-30 03:44:40|||||||||10
1619754290000|2021-04-30 03:44:50|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|19
1619754320000|2021-04-30 03:45:20|||||||||1
1619754340000|2021-04-30 03:45:40|||||||||1
1619754370000|2021-04-30 03:46:10|||||||||2
1619754380000|2021-04-30 03:46:20|||||||||44
1619754400000|2021-04-30 03:46:40|||||||||1
1619754430000|2021-04-30 03:47:10|||||||||1
1619754470000|2021-04-30 03:47:50|||||||||4
1619754490000|2021-04-30 03:48:10|||||||||1
1619754500000|2021-04-30 03:48:20|||||||||1
1619754510000|2021-04-30 03:48:30|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|29
1619754530000|2021-04-30 03:48:50|366.4|366.25|366.4|366.25|366.45|366.25|366.4|366.25|11
1619754540000|2021-04-30 03:49:00|366.45||366.4||366.45||366.4||11
1619754600000|2021-04-30 03:50:00|||||||||15
1619754660000|2021-04-30 03:51:00|||||||||4
1619754710000|2021-04-30 03:51:50|||||||||11
1619754720000|2021-04-30 03:52:00|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|10
1619754740000|2021-04-30 03:52:20|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|21
1619754760000|2021-04-30 03:52:40|366.55|366.4|366.55|366.4|366.55|366.4|366.55|366.4|19
1619754770000|2021-04-30 03:52:50|||||||||6
1619754780000|2021-04-30 03:53:00|||||||||1
1619754810000|2021-04-30 03:53:30||366.35||366.4||366.4||366.35|22
1619754830000|2021-04-30 03:53:50|||||||||3
1619754880000|2021-04-30 03:54:40|||||||||16
1619754900000|2021-04-30 03:55:00|||||||||4
1619754950000|2021-04-30 03:55:50|||||||||3
1619754960000|2021-04-30 03:56:00|||||||||3
1619754980000|2021-04-30 03:56:20|||||||||3
1619754990000|2021-04-30 03:56:30|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|15
1619755000000|2021-04-30 03:56:40||366.3||366.3||366.3||366.3|8
1619755010000|2021-04-30 03:56:50||366.35||366.35||366.35||366.35|0
1619755020000|2021-04-30 03:57:00|366.45|366.3|366.45|366.3|366.45|366.35|366.45|366.3|2
1619755070000|2021-04-30 03:57:50|||||||||3
1619755110000|2021-04-30 03:58:30|||||||||4
1619755150000|2021-04-30 03:59:10|||||||||5
1619755160000|2021-04-30 03:59:20|||||||||1
1619755170000|2021-04-30 03:59:30|||||||||1
1619755190000|2021-04-30 03:59:50||366.25||366.25||366.25||366.25|9
1619755210000|2021-04-30 04:00:10|366.5|366.3|366.5|366.35|366.5|366.35|366.5|366.3|21
1619755220000|2021-04-30 04:00:20|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.3|1
1619755230000|2021-04-30 04:00:30|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|1
1619755260000|2021-04-30 04:01:00|||||||||2
1619755270000|2021-04-30 04:01:10|||||||||1
1619755280000|2021-04-30 04:01:20|||||||||1
1619755300000|2021-04-30 04:01:40|366.45|366.3|366.45|366.3|366.45|366.3|366.45|366.25|5
1619755310000|2021-04-30 04:01:50|366.5|366.35|366.5|366.35|366.5|366.35|366.5|366.35|1
1619755340000|2021-04-30 04:02:20|366.45|366.3|366.4|366.2|366.45|366.3|366.4|366.2|20
1619755350000|2021-04-30 04:02:30||366.25||366.25||366.25||366.25|0
1619755360000|2021-04-30 04:02:40|366.35|366.2|366.35|366.2|366.4|366.25|366.35|366.2|15
1619755380000|2021-04-30 04:03:00|366.4|366.25|366.4|366.2|366.4|366.25|366.4|366.2|5
1619755410000|2021-04-30 04:03:30|366.35||366.35||366.35||366.35||0
1619755430000|2021-04-30 04:03:50|||||||||1
1619755440000|2021-04-30 04:04:00||366.15||366.15||366.2||366.15|2
1619755450000|2021-04-30 04:04:10||366.2||366.2||366.2||366.15|1
1619755460000|2021-04-30 04:04:20||366.15||366.15||366.15||366.15|3
1619755470000|2021-04-30 04:04:30|366.3|366.2|366.35|366.2|366.35|366.2|366.3|366.2|5
1619755500000|2021-04-30 04:05:00|366.4||366.4||366.4||366.4||2
1619755520000|2021-04-30 04:05:20|366.35||366.35||366.35||366.35||0
1619755550000|2021-04-30 04:05:50|||||||||2
1619755560000|2021-04-30 04:06:00|||||||||1
1619755570000|2021-04-30 04:06:10|||||||||1
1619755620000|2021-04-30 04:07:00|||||||||4
1619755650000|2021-04-30 04:07:30|||||||||1
1619755660000|2021-04-30 04:07:40|366.4|366.25|366.4|366.25|366.4|366.25|366.4|366.25|5
1619755720000|2021-04-30 04:08:40|||||||||1
1619755730000|2021-04-30 04:08:50||366.2||366.2||366.2||366.2|5
1619755750000|2021-04-30 04:09:10|366.35|366.15|366.35|366.15|366.35|366.2|366.35|366.15|3
1619755770000|2021-04-30 04:09:30||366.2||366.2||366.2||366.15|0
1619755780000|2021-04-30 04:09:40||366.15||366.15||366.15||366.15|1
1619755800000|2021-04-30 04:10:00|366.3||366.3||366.3||366.3||0
1619755810000|2021-04-30 04:10:10|||||||||1
1619755820000|2021-04-30 04:10:20||366.1||366.1||366.1||366.1|7
1619755830000|2021-04-30 04:10:30|366.25||366.25||366.25||366.25||1
1619755840000|2021-04-30 04:10:40|||||||||1
1619755850000|2021-04-30 04:10:50||366.05||366.05||366.05||366.05|1
1619755860000|2021-04-30 04:11:00|366.2|366|366.2|366|366.2|366|366.15|366|33
1619755880000|2021-04-30 04:11:20|366.15||366.15||366.15||366.15||1
1619755890000|2021-04-30 04:11:30|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|1
1619755900000|2021-04-30 04:11:40|||||||||1
1619755920000|2021-04-30 04:12:00||365.9||365.9||365.9||365.9|3
1619755930000|2021-04-30 04:12:10||365.95||365.95||365.95||365.95|0
1619755940000|2021-04-30 04:12:20|||||||||2
1619755960000|2021-04-30 04:12:40|||||||||3
1619755990000|2021-04-30 04:13:10|||||||||2
1619756000000|2021-04-30 04:13:20|||||||||1
1619756040000|2021-04-30 04:14:00|||||||||4
1619756050000|2021-04-30 04:14:10|||||||||1
1619756060000|2021-04-30 04:14:20|366.05|365.9|366.05|365.85|366.05|365.9|366.05|365.85|19
1619756070000|2021-04-30 04:14:30|366||366||366||366||0
1619756080000|2021-04-30 04:14:40|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|12
1619756120000|2021-04-30 04:15:20|||||||||2
1619756130000|2021-04-30 04:15:30||365.85||365.85||365.85||365.85|2
1619756140000|2021-04-30 04:15:40|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|22
1619756150000|2021-04-30 04:15:50||365.95||365.95||365.95||365.9|1
1619756190000|2021-04-30 04:16:30|366.05|365.9|366.05|365.9|366.1|365.9|366.05|365.9|4
1619756200000|2021-04-30 04:16:40|366.1||366.05||366.1||366.05||0
1619756220000|2021-04-30 04:17:00|366.1||366.05||366.1||366.05||0
1619756240000|2021-04-30 04:17:20|||||||||1
1619756250000|2021-04-30 04:17:30|366|365.85|366|365.85|366|365.85|366|365.85|1
1619756270000|2021-04-30 04:17:50|||||||||1
1619756280000|2021-04-30 04:18:00|||||||||2
1619756310000|2021-04-30 04:18:30|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|4
1619756320000|2021-04-30 04:18:40|||||||||3
1619756330000|2021-04-30 04:18:50|||||||||2
1619756340000|2021-04-30 04:19:00|||||||||1
1619756370000|2021-04-30 04:19:30|||||||||3
1619756380000|2021-04-30 04:19:40|||||||||1
1619756390000|2021-04-30 04:19:50|||||||||5
1619756410000|2021-04-30 04:20:10|||||||||1
1619756430000|2021-04-30 04:20:30|||||||||3
1619756450000|2021-04-30 04:20:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|2
1619756460000|2021-04-30 04:21:00|||||||||1
1619756480000|2021-04-30 04:21:20|||||||||2
1619756490000|2021-04-30 04:21:30|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|20
1619756510000|2021-04-30 04:21:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|3
1619756520000|2021-04-30 04:22:00|||||||||1
1619756540000|2021-04-30 04:22:20|||||||||1
1619756560000|2021-04-30 04:22:40|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|5
1619756570000|2021-04-30 04:22:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|14
1619756620000|2021-04-30 04:23:40|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|8
1619756640000|2021-04-30 04:24:00|||||||||8
1619756660000|2021-04-30 04:24:20|||||||||1
1619756670000|2021-04-30 04:24:30|||||||||1
1619756680000|2021-04-30 04:24:40|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|3
1619756700000|2021-04-30 04:25:00|365.85|365.7|365.9|365.7|365.9|365.7|365.85|365.65|12
1619756720000|2021-04-30 04:25:20|365.85||365.85||365.85||365.85||0
1619756810000|2021-04-30 04:26:50|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|7
1619756820000|2021-04-30 04:27:00|||||||||3
1619756830000|2021-04-30 04:27:10|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|4
1619756840000|2021-04-30 04:27:20|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|12
1619756850000|2021-04-30 04:27:30||365.6||365.6||365.65||365.6|1
1619756860000|2021-04-30 04:27:40||365.65||365.65||365.65||365.65|0
1619756870000|2021-04-30 04:27:50||365.6||365.65||365.65||365.6|1
1619756880000|2021-04-30 04:28:00|365.85||365.85||365.85||365.85||5
1619756890000|2021-04-30 04:28:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.65|1
1619756900000|2021-04-30 04:28:20||365.75||365.75||365.75||365.75|5
1619756930000|2021-04-30 04:28:50|||||||||2
1619756950000|2021-04-30 04:29:10||365.7||365.75||365.75||365.7|6
1619756980000|2021-04-30 04:29:40|365.85|365.7|365.85|365.7|365.85|365.75|365.85|365.7|4
1619756990000|2021-04-30 04:29:50|365.9||365.9||365.9||365.9||4
1619757000000|2021-04-30 04:30:00|365.85|365.75|365.85|365.7|365.85|365.75|365.85|365.7|0
1619757020000|2021-04-30 04:30:20|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|5
1619757060000|2021-04-30 04:31:00|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|6
1619757070000|2021-04-30 04:31:10||365.65||365.65||365.7||365.65|2
1619757080000|2021-04-30 04:31:20||365.7||365.65||365.7||365.65|0
1619757090000|2021-04-30 04:31:30|365.8||365.8||365.85||365.8||1
1619757120000|2021-04-30 04:32:00|||||||||1
1619757140000|2021-04-30 04:32:20|||||||||1
1619757160000|2021-04-30 04:32:40|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|6
1619757260000|2021-04-30 04:34:20|||||||||1
1619757280000|2021-04-30 04:34:40|||||||||2
1619757300000|2021-04-30 04:35:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|2
1619757310000|2021-04-30 04:35:10|||||||||1
1619757330000|2021-04-30 04:35:30|||||||||1
1619757350000|2021-04-30 04:35:50|||||||||1
1619757360000|2021-04-30 04:36:00|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|10
1619757390000|2021-04-30 04:36:30|||||||||1
1619757400000|2021-04-30 04:36:40|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|8
1619757450000|2021-04-30 04:37:30|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.6|16
1619757520000|2021-04-30 04:38:40|||||||||2
1619757530000|2021-04-30 04:38:50||365.6||365.65||365.65||365.6|1
1619757540000|2021-04-30 04:39:00|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|2
1619757560000|2021-04-30 04:39:20||365.55||365.55||365.55||365.55|0
1619757570000|2021-04-30 04:39:30|365.7||365.7||365.7||365.7||2
1619757600000|2021-04-30 04:40:00|||||||||2
1619757630000|2021-04-30 04:40:30||365.5||365.55||365.55||365.5|4
1619757660000|2021-04-30 04:41:00|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|6
1619757680000|2021-04-30 04:41:20|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|34
1619757690000|2021-04-30 04:41:30||365.65||365.65||365.65||365.65|6
1619757700000|2021-04-30 04:41:40|365.9|365.75|365.85|365.7|365.9|365.75|365.85|365.7|11
1619757710000|2021-04-30 04:41:50||365.65||365.65||365.7||365.65|0
1619757720000|2021-04-30 04:42:00||365.7||365.7||365.7||365.7|0
1619757730000|2021-04-30 04:42:10|||||||||1
1619757740000|2021-04-30 04:42:20|||||||||1
1619757770000|2021-04-30 04:42:50|||||||||1
1619757790000|2021-04-30 04:43:10|||||||||1
1619757800000|2021-04-30 04:43:20|||||||||1
1619757820000|2021-04-30 04:43:40|||||||||2
1619757870000|2021-04-30 04:44:30|||||||||2
1619757900000|2021-04-30 04:45:00|||||||||1
1619757910000|2021-04-30 04:45:10|||||||||1
1619757950000|2021-04-30 04:45:50|||||||||1
1619757960000|2021-04-30 04:46:00|365.8|365.65|365.8|365.65|365.8|365.7|365.8|365.65|2
1619757990000|2021-04-30 04:46:30|||||||||1
1619758000000|2021-04-30 04:46:40||365.6||365.6||365.6||365.6|0
1619758020000|2021-04-30 04:47:00|365.75||365.75||365.75||365.75||1
1619758050000|2021-04-30 04:47:30|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|27
1619758060000|2021-04-30 04:47:40||365.6||365.65||365.65||365.6|0
1619758100000|2021-04-30 04:48:20|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|1
1619758120000|2021-04-30 04:48:40|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|2
1619758140000|2021-04-30 04:49:00|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|1
1619758170000|2021-04-30 04:49:30||365.55||365.55||365.55||365.55|2
1619758180000|2021-04-30 04:49:40||365.6||365.55||365.6||365.55|3
1619758190000|2021-04-30 04:49:50||365.6||365.6||365.6||365.55|0
1619758200000|2021-04-30 04:50:00||365.55||365.55||365.6||365.55|0
1619758210000|2021-04-30 04:50:10||365.6||365.6||365.6||365.55|0
1619758240000|2021-04-30 04:50:40|||||||||1
1619758250000|2021-04-30 04:50:50||365.55||365.55||365.6||365.55|1
1619758260000|2021-04-30 04:51:00||365.6||365.6||365.6||365.55|1
1619758310000|2021-04-30 04:51:50|||||||||1
1619758320000|2021-04-30 04:52:00|||||||||2
1619758340000|2021-04-30 04:52:20|||||||||1
1619758350000|2021-04-30 04:52:30|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|8
1619758380000|2021-04-30 04:53:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|41
1619758400000|2021-04-30 04:53:20|365.75|365.6|365.75|365.55|365.75|365.6|365.75|365.55|9
1619758410000|2021-04-30 04:53:30|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|4
1619758420000|2021-04-30 04:53:40|365.65||365.7||365.7||365.65||1
1619758430000|2021-04-30 04:53:50||365.55||365.55||365.55||365.5|1
1619758440000|2021-04-30 04:54:00|365.65|365.5|365.7|365.5|365.7|365.5|365.65|365.5|2
1619758470000|2021-04-30 04:54:30|365.65||365.65||365.65||365.65||0
1619758480000|2021-04-30 04:54:40|365.7|365.55|365.7|365.5|365.7|365.55|365.7|365.5|10
1619758490000|2021-04-30 04:54:50||365.55||365.5||365.55||365.5|0
1619758500000|2021-04-30 04:55:00|365.75|365.55|365.75|365.55|365.75|365.55|365.75|365.55|2
1619758510000|2021-04-30 04:55:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1
1619758520000|2021-04-30 04:55:20|365.75||365.8||365.8||365.75||0
1619758540000|2021-04-30 04:55:40|365.75||365.75||365.75||365.75||2
1619758580000|2021-04-30 04:56:20|365.7|365.55|365.75|365.55|365.75|365.6|365.7|365.55|4
1619758590000|2021-04-30 04:56:30||365.6||365.55||365.6||365.55|1
1619758600000|2021-04-30 04:56:40||365.6||365.6||365.6||365.55|0
1619758610000|2021-04-30 04:56:50||365.55||365.55||365.55||365.55|0
1619758620000|2021-04-30 04:57:00|||||||||1
1619758640000|2021-04-30 04:57:20|||||||||1
1619758650000|2021-04-30 04:57:30||365.6||365.6||365.6||365.6|0
1619758680000|2021-04-30 04:58:00|365.8|365.7|365.85|365.7|365.85|365.7|365.8|365.7|25
1619758690000|2021-04-30 04:58:10|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|3
1619758710000|2021-04-30 04:58:30|||||||||1
1619758740000|2021-04-30 04:59:00|||||||||1
1619758750000|2021-04-30 04:59:10|||||||||1
1619758760000|2021-04-30 04:59:20|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|6
1619758770000|2021-04-30 04:59:30|365.8|365.65|365.85|365.7|365.85|365.7|365.8|365.65|5
1619758790000|2021-04-30 04:59:50||365.65||365.7||365.7||365.65|0
1619758800000|2021-04-30 05:00:00|365.9|365.75|366.05|365.9|366.1|365.95|365.9|365.75|108
1619758810000|2021-04-30 05:00:10|366.1|365.95|366.1|365.95|366.1|365.95|366.05|365.9|14
1619758820000|2021-04-30 05:00:20||365.9||365.9||365.95||365.9|14
1619758830000|2021-04-30 05:00:30|366.15|365.95|366.2|366|366.2|366.05|366.15|365.95|20
1619758840000|2021-04-30 05:00:40|366.25|366.05|366.25|366.1|366.25|366.1|366.25|366.05|18
1619758850000|2021-04-30 05:00:50|366.3|366.15|366.3|366.1|366.3|366.15|366.3|366.1|10
1619758860000|2021-04-30 05:01:00|366.25|366.15|366.3|366.15|366.3|366.15|366.25|366.15|5
1619758900000|2021-04-30 05:01:40|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.1|6
1619758910000|2021-04-30 05:01:50||366.05||366.05||366.05||366.05|1
1619758920000|2021-04-30 05:02:00|||||||||1
1619758930000|2021-04-30 05:02:10|366.2||366.2||366.2||366.2||0
1619758970000|2021-04-30 05:02:50|366.15|366|366.15|366|366.15|366|366.15|366|5
1619758980000|2021-04-30 05:03:00|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|3
1619758990000|2021-04-30 05:03:10|||||||||2
1619759000000|2021-04-30 05:03:20|366.2|366|366.25|366.05|366.25|366.05|366.2|366|18
1619759020000|2021-04-30 05:03:40|366.2||366.2||366.2||366.2||0
1619759030000|2021-04-30 05:03:50|366.15|366|366.15|366|366.15|366|366.15|366|1
1619759040000|2021-04-30 05:04:00|||||||||5
1619759080000|2021-04-30 05:04:40|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|11
1619759090000|2021-04-30 05:04:50||365.9||365.95||365.95||365.9|3
1619759100000|2021-04-30 05:05:00|366.15|366|366.15|366|366.15|366|366.15|366|6
1619759120000|2021-04-30 05:05:20|||||||||1
1619759150000|2021-04-30 05:05:50|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|8
1619759160000|2021-04-30 05:06:00|366.15|366|366.15|366|366.15|366|366.15|366|4
1619759170000|2021-04-30 05:06:10|366.2||366.2||366.2||366.2||2
1619759180000|2021-04-30 05:06:20|366.15||366.15||366.15||366.15||0
1619759210000|2021-04-30 05:06:50|||||||||2
1619759220000|2021-04-30 05:07:00|||||||||1
1619759250000|2021-04-30 05:07:30||365.95||366||366||365.95|13
1619759260000|2021-04-30 05:07:40|366.2|366.05|366.2|366.05|366.2|366.05|366.2|366.05|6
1619759300000|2021-04-30 05:08:20|||||||||2
1619759320000|2021-04-30 05:08:40||366||366.05||366.05||366|3
1619759340000|2021-04-30 05:09:00||366||366.05||366.05||366|1
1619759360000|2021-04-30 05:09:20||366||366||366||366|0
1619759370000|2021-04-30 05:09:30|366.15|365.95|366.15|365.95|366.15|365.95|366.15|365.95|3
1619759390000|2021-04-30 05:09:50|366.1||366.1||366.1||366.1||0
1619759400000|2021-04-30 05:10:00|||||||||1
1619759420000|2021-04-30 05:10:20|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|5
1619759430000|2021-04-30 05:10:30||365.85||365.85||365.85||365.85|1
1619759450000|2021-04-30 05:10:50|366|365.9|366.05|365.85|366.05|365.9|366|365.85|2
1619759460000|2021-04-30 05:11:00|366||366||366.05||366||5
1619759470000|2021-04-30 05:11:10|||||||||1
1619759480000|2021-04-30 05:11:20|366.05|365.9|366.05|365.85|366.05|365.9|366.05|365.85|13
1619759490000|2021-04-30 05:11:30||365.9||365.85||365.9||365.85|1
1619759500000|2021-04-30 05:11:40|366|365.9|366.05|365.9|366.05|365.9|366|365.9|0
1619759510000|2021-04-30 05:11:50|366|365.85|366|365.85|366|365.85|366|365.85|1
1619759520000|2021-04-30 05:12:00|365.95|365.8|366.05|365.9|366.05|365.9|365.95|365.8|3
1619759550000|2021-04-30 05:12:30|366|365.85|366|365.85|366.05|365.9|366|365.85|3
1619759560000|2021-04-30 05:12:40|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|3
1619759600000|2021-04-30 05:13:20|||||||||1
1619759610000|2021-04-30 05:13:30|366|365.85|366|365.85|366|365.85|366|365.85|9
1619759620000|2021-04-30 05:13:40|366.05||366.05||366.05||366.05||0
1619759640000|2021-04-30 05:14:00|366||366||366||366||9
1619759650000|2021-04-30 05:14:10|366.05|365.9|366.05|365.85|366.05|365.9|366.05|365.85|3
1619759660000|2021-04-30 05:14:20|366|365.9|366|365.85|366|365.9|366|365.85|0
1619759670000|2021-04-30 05:14:30|365.95|365.8|366|365.85|366|365.85|365.95|365.8|9
1619759680000|2021-04-30 05:14:40|365.95|365.8|365.95|365.8|366|365.8|365.95|365.8|2
1619759690000|2021-04-30 05:14:50||365.75||365.8||365.8||365.75|2
1619759700000|2021-04-30 05:15:00|366|365.85|366|365.85|366|365.85|366|365.85|3
1619759710000|2021-04-30 05:15:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|10
1619759720000|2021-04-30 05:15:20||365.75||365.75||365.75||365.75|2
1619759730000|2021-04-30 05:15:30|365.9|365.8|366|365.8|366|365.8|365.9|365.8|1
1619759740000|2021-04-30 05:15:40||365.85||365.85||365.85||365.85|0
1619759750000|2021-04-30 05:15:50|365.95|365.8|366|365.8|366|365.8|365.95|365.8|0
1619759760000|2021-04-30 05:16:00|365.95|365.85|365.95|365.8|365.95|365.85|365.95|365.8|10
1619759770000|2021-04-30 05:16:10|||||||||1
1619759780000|2021-04-30 05:16:20|366|365.85|366|365.85|366|365.85|366|365.85|6
1619759800000|2021-04-30 05:16:40|365.95|365.8|366|365.8|366|365.8|365.95|365.8|5
1619759810000|2021-04-30 05:16:50||365.85||365.8||365.85||365.8|0
1619759820000|2021-04-30 05:17:00|365.95||365.95||365.95||365.95||1
1619759840000|2021-04-30 05:17:20|366|365.85|366|365.85|366|365.85|366|365.85|2
1619759880000|2021-04-30 05:18:00|||||||||1
1619759890000|2021-04-30 05:18:10|||||||||2
1619759920000|2021-04-30 05:18:40|||||||||1
1619759930000|2021-04-30 05:18:50||365.8||365.85||365.85||365.8|3
1619759940000|2021-04-30 05:19:00|365.95|365.8|365.95|365.8|365.95|365.85|365.95|365.8|4
1619759960000|2021-04-30 05:19:20|||||||||1
1619759970000|2021-04-30 05:19:30|366|365.85|366|365.85|366|365.85|366|365.85|4
1619759980000|2021-04-30 05:19:40|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|3
1619760000000|2021-04-30 05:20:00|||||||||1
1619760010000|2021-04-30 05:20:10|366||366||366||366||5
1619760020000|2021-04-30 05:20:20|365.95||365.95||365.95||365.95||0
1619760030000|2021-04-30 05:20:30|||||||||1
1619760040000|2021-04-30 05:20:40|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|6
1619760060000|2021-04-30 05:21:00|||||||||3
1619760090000|2021-04-30 05:21:30|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|15
1619760100000|2021-04-30 05:21:40|||||||||2
1619760140000|2021-04-30 05:22:20|||||||||3
1619760150000|2021-04-30 05:22:30|||||||||2
1619760160000|2021-04-30 05:22:40|||||||||2
1619760170000|2021-04-30 05:22:50|366|365.85|366|365.85|366|365.85|366|365.85|9
1619760180000|2021-04-30 05:23:00|||||||||3
1619760210000|2021-04-30 05:23:30|||||||||2
1619760220000|2021-04-30 05:23:40|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|17
1619760230000|2021-04-30 05:23:50|||||||||2
1619760240000|2021-04-30 05:24:00|||||||||1
1619760270000|2021-04-30 05:24:30|||||||||1
1619760290000|2021-04-30 05:24:50|366|365.85|366.05|365.85|366.05|365.85|366|365.85|5
1619760300000|2021-04-30 05:25:00|366||366||366||366||1
1619760310000|2021-04-30 05:25:10|||||||||1
1619760330000|2021-04-30 05:25:30|365.95|365.8|366|365.85|366|365.85|365.95|365.8|6
1619760350000|2021-04-30 05:25:50||365.8||365.85||365.85||365.8|3
1619760360000|2021-04-30 05:26:00|366.05|365.9|366.1|365.95|366.1|365.95|366.05|365.9|11
1619760380000|2021-04-30 05:26:20|||||||||4
1619760390000|2021-04-30 05:26:30|366.15||366.1||366.15||366.1||1
1619760400000|2021-04-30 05:26:40|||||||||1
1619760420000|2021-04-30 05:27:00||365.9||365.95||365.95||365.9|3
1619760440000|2021-04-30 05:27:20|366.15|366|366.15|366|366.15|366|366.15|366|6
1619760470000|2021-04-30 05:27:50|||||||||2
1619760480000|2021-04-30 05:28:00|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|14
1619760510000|2021-04-30 05:28:30|366.05|365.9|366.05|365.9|366.1|365.9|366.05|365.9|5
1619760540000|2021-04-30 05:29:00||365.85||365.9||365.9||365.85|2
1619760560000|2021-04-30 05:29:20|366|365.85|366|365.85|366|365.85|366|365.85|4
1619760570000|2021-04-30 05:29:30|||||||||1
1619760580000|2021-04-30 05:29:40|||||||||1
1619760600000|2021-04-30 05:30:00|||||||||3
1619760620000|2021-04-30 05:30:20|||||||||1
1619760640000|2021-04-30 05:30:40|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|6
1619760650000|2021-04-30 05:30:50|||||||||1
1619760660000|2021-04-30 05:31:00|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|17
1619760670000|2021-04-30 05:31:10|||||||||3
1619760680000|2021-04-30 05:31:20|||||||||1
1619760690000|2021-04-30 05:31:30|||||||||1
1619760710000|2021-04-30 05:31:50||365.7||365.75||365.75||365.7|2
1619760730000|2021-04-30 05:32:10||365.7||365.7||365.75||365.7|5
1619760740000|2021-04-30 05:32:20||365.75||365.7||365.75||365.7|3
1619760750000|2021-04-30 05:32:30||365.75||365.7||365.75||365.7|6
1619760760000|2021-04-30 05:32:40|365.85||365.85||365.85||365.85||2
1619760780000|2021-04-30 05:33:00|||||||||1
1619760800000|2021-04-30 05:33:20||365.65||365.7||365.7||365.65|2
1619760810000|2021-04-30 05:33:30|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|2
1619760820000|2021-04-30 05:33:40|365.85|365.7|365.85|365.65|365.85|365.7|365.85|365.65|12
1619760830000|2021-04-30 05:33:50||365.7||365.7||365.7||365.7|0
1619760840000|2021-04-30 05:34:00||365.65||365.7||365.7||365.65|1
1619760860000|2021-04-30 05:34:20|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|1
1619760900000|2021-04-30 05:35:00|||||||||1
1619760910000|2021-04-30 05:35:10|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|26
1619760920000|2021-04-30 05:35:20|||||||||1
1619760930000|2021-04-30 05:35:30|365.8|365.55|365.75|365.6|365.8|365.6|365.75|365.55|38
1619760960000|2021-04-30 05:36:00|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|4
1619760970000|2021-04-30 05:36:10|||||||||1
1619760980000|2021-04-30 05:36:20|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.55|5
1619760990000|2021-04-30 05:36:30|365.7|365.55|365.75|365.6|365.75|365.6|365.7|365.55|2
1619761000000|2021-04-30 05:36:40||365.55||365.55||365.6||365.55|2
1619761010000|2021-04-30 05:36:50||365.6||365.6||365.6||365.6|2
1619761020000|2021-04-30 05:37:00|365.7|365.55|365.7|365.55|365.7|365.6|365.7|365.55|5
1619761040000|2021-04-30 05:37:20|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.55|5
1619761050000|2021-04-30 05:37:30|365.8|365.65|365.75|365.6|365.8|365.65|365.75|365.6|4
1619761060000|2021-04-30 05:37:40|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|0
1619761080000|2021-04-30 05:38:00|365.75|365.6|365.8|365.65|365.8|365.65|365.75|365.6|4
1619761090000|2021-04-30 05:38:10|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.7|15
1619761100000|2021-04-30 05:38:20|365.95||365.95||365.95||365.95||4
1619761110000|2021-04-30 05:38:30||365.8||365.8||365.8||365.8|0
1619761130000|2021-04-30 05:38:50|366|365.85|366|365.85|366|365.85|366|365.85|0
1619761140000|2021-04-30 05:39:00|||||||||1
1619761150000|2021-04-30 05:39:10|365.95|365.8|366|365.8|366|365.8|365.95|365.8|4
1619761160000|2021-04-30 05:39:20|365.95||365.95||366||365.95||0
1619761180000|2021-04-30 05:39:40|||||||||1
1619761190000|2021-04-30 05:39:50|366|365.85|366|365.85|366|365.85|366|365.85|6
1619761200000|2021-04-30 05:40:00|366.05||366.05||366.05||366.05||1
1619761210000|2021-04-30 05:40:10|366||366||366||366||0
1619761220000|2021-04-30 05:40:20|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|4
1619761240000|2021-04-30 05:40:40|||||||||2
1619761250000|2021-04-30 05:40:50|||||||||3
1619761260000|2021-04-30 05:41:00|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|6
1619761280000|2021-04-30 05:41:20|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|2
1619761300000|2021-04-30 05:41:40|||||||||1
1619761310000|2021-04-30 05:41:50|||||||||1
1619761320000|2021-04-30 05:42:00||365.65||365.7||365.7||365.65|8
1619761330000|2021-04-30 05:42:10||365.65||365.7||365.7||365.65|3
1619761360000|2021-04-30 05:42:40|||||||||2
1619761380000|2021-04-30 05:43:00|||||||||2
1619761390000|2021-04-30 05:43:10|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|2
1619761410000|2021-04-30 05:43:30|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|11
1619761430000|2021-04-30 05:43:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|2
1619761440000|2021-04-30 05:44:00|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|3
1619761450000|2021-04-30 05:44:10|365.9||365.9||365.9||365.9||2
1619761460000|2021-04-30 05:44:20|365.95|365.75|365.95|365.75|365.95|365.75|365.9|365.7|19
1619761480000|2021-04-30 05:44:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|3
1619761490000|2021-04-30 05:44:50||365.75||365.75||365.75||365.75|1
1619761500000|2021-04-30 05:45:00|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|1
1619761530000|2021-04-30 05:45:30|||||||||3
1619761550000|2021-04-30 05:45:50|||||||||1
1619761560000|2021-04-30 05:46:00|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|7
1619761570000|2021-04-30 05:46:10|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|3
1619761590000|2021-04-30 05:46:30|||||||||1
1619761610000|2021-04-30 05:46:50|||||||||1
1619761620000|2021-04-30 05:47:00|||||||||1
1619761640000|2021-04-30 05:47:20|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|2
1619761660000|2021-04-30 05:47:40|||||||||1
1619761680000|2021-04-30 05:48:00||365.6||365.6||365.6||365.6|3
1619761690000|2021-04-30 05:48:10|365.75||365.75||365.75||365.75||0
1619761710000|2021-04-30 05:48:30|||||||||1
1619761720000|2021-04-30 05:48:40|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|7
1619761730000|2021-04-30 05:48:50||365.5||365.5||365.5||365.5|8
1619761740000|2021-04-30 05:49:00||365.55||365.55||365.55||365.55|1
1619761770000|2021-04-30 05:49:30|||||||||3
1619761780000|2021-04-30 05:49:40|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|11
1619761790000|2021-04-30 05:49:50||365.55||365.6||365.6||365.55|7
1619761800000|2021-04-30 05:50:00||365.55||365.6||365.6||365.55|1
1619761820000|2021-04-30 05:50:20|||||||||1
1619761860000|2021-04-30 05:51:00|||||||||1
1619761880000|2021-04-30 05:51:20||365.55||365.6||365.6||365.55|3
1619761890000|2021-04-30 05:51:30|||||||||2
1619761900000|2021-04-30 05:51:40|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|7
1619761920000|2021-04-30 05:52:00|||||||||1
1619761940000|2021-04-30 05:52:20|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|6
1619761950000|2021-04-30 05:52:30|||||||||1
1619761980000|2021-04-30 05:53:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|1
1619762000000|2021-04-30 05:53:20||365.6||365.65||365.65||365.6|4
1619762040000|2021-04-30 05:54:00||365.6||365.65||365.65||365.6|4
1619762070000|2021-04-30 05:54:30|||||||||4
1619762090000|2021-04-30 05:54:50|365.75|365.6|365.75|365.6|365.8|365.6|365.75|365.6|2
1619762100000|2021-04-30 05:55:00|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|3
1619762110000|2021-04-30 05:55:10|||||||||1
1619762120000|2021-04-30 05:55:20||365.5||365.5||365.5||365.5|1
1619762130000|2021-04-30 05:55:30|365.65||365.65||365.65||365.65||1
1619762150000|2021-04-30 05:55:50|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|10
1619762160000|2021-04-30 05:56:00|365.65|365.5|365.7|365.55|365.7|365.55|365.65|365.5|4
1619762180000|2021-04-30 05:56:20|||||||||1
1619762190000|2021-04-30 05:56:30|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|9
1619762220000|2021-04-30 05:57:00|365.7|365.55|365.7|365.55|365.75|365.55|365.7|365.55|3
1619762250000|2021-04-30 05:57:30||365.5||365.55||365.55||365.5|1
1619762260000|2021-04-30 05:57:40|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|6
1619762280000|2021-04-30 05:58:00||365.55||365.6||365.6||365.55|3
1619762330000|2021-04-30 05:58:50|||||||||1
1619762360000|2021-04-30 05:59:20|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|6
1619762370000|2021-04-30 05:59:30|||||||||1
1619762380000|2021-04-30 05:59:40|365.75|365.6|365.8|365.65|365.8|365.65|365.75|365.6|8
1619762390000|2021-04-30 05:59:50|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|5
1619762400000|2021-04-30 06:00:00|365.8|365.65|365.85|365.7|365.85|365.7|365.8|365.65|10
1619762410000|2021-04-30 06:00:10|365.9|365.75|365.95|365.75|365.95|365.75|365.9|365.75|3
1619762420000|2021-04-30 06:00:20|365.9||365.95||365.95||365.9||2
1619762430000|2021-04-30 06:00:30|365.9|365.7|365.85|365.7|365.95|365.75|365.85|365.7|8
1619762440000|2021-04-30 06:00:40|365.9|365.75|365.95|365.75|365.95|365.75|365.9|365.75|1
1619762450000|2021-04-30 06:00:50|365.9|365.8|365.9|365.75|365.95|365.8|365.9|365.75|10
1619762460000|2021-04-30 06:01:00|365.95|365.8|365.95|365.8|366|365.8|365.9|365.8|1
1619762470000|2021-04-30 06:01:10|366|365.75|365.9|365.75|366|365.75|365.9|365.75|5
1619762480000|2021-04-30 06:01:20|||||||||1
1619762490000|2021-04-30 06:01:30|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|2
1619762500000|2021-04-30 06:01:40|||||||||1
1619762510000|2021-04-30 06:01:50||365.65||365.7||365.7||365.65|2
1619762530000|2021-04-30 06:02:10|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|4
1619762540000|2021-04-30 06:02:20|||||||||8
1619762550000|2021-04-30 06:02:30||365.7||365.75||365.75||365.7|10
1619762580000|2021-04-30 06:03:00|||||||||1
1619762590000|2021-04-30 06:03:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|5
1619762630000|2021-04-30 06:03:50|365.9|365.75|365.95|365.8|365.95|365.8|365.9|365.75|11
1619762640000|2021-04-30 06:04:00|366|365.85|366|365.85|366|365.85|366|365.85|2
1619762720000|2021-04-30 06:05:20|365.95|365.8|365.95|365.8|366|365.8|365.95|365.8|8
1619762730000|2021-04-30 06:05:30|||||||||1
1619762770000|2021-04-30 06:06:10|366||366||366||365.95||5
1619762780000|2021-04-30 06:06:20|366.05|365.85|366|365.85|366.05|365.85|366|365.85|7
1619762820000|2021-04-30 06:07:00|366.05||366.05||366.05||366||3
1619762830000|2021-04-30 06:07:10|366||366||366.05||366||0
1619762840000|2021-04-30 06:07:20|365.95|365.8|365.95|365.8|366|365.8|365.95|365.8|7
1619762850000|2021-04-30 06:07:30|366||365.95||366||365.95||2
1619762860000|2021-04-30 06:07:40|366||366||366||366||0
1619762870000|2021-04-30 06:07:50|366.05|365.85|366.05|365.85|366.05|365.85|366|365.85|1
1619762880000|2021-04-30 06:08:00||365.9||365.9||365.9||365.9|6
1619762910000|2021-04-30 06:08:30|366|365.85|366|365.85|366|365.85|366|365.85|16
1619762920000|2021-04-30 06:08:40|366.05||366.05||366.05||366||6
1619762930000|2021-04-30 06:08:50|366||366||366.05||366||0
1619762940000|2021-04-30 06:09:00|366.05|365.9|366.05|365.9|366.05|365.9|366|365.9|6
1619762950000|2021-04-30 06:09:10||365.85||365.9||365.9||365.85|2
1619762960000|2021-04-30 06:09:20||365.85||365.85||365.85||365.85|4
1619762970000|2021-04-30 06:09:30|366||366||366.05||366||8
1619763010000|2021-04-30 06:10:10|||||||||2
1619763070000|2021-04-30 06:11:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|10
1619763090000|2021-04-30 06:11:30|366|365.85|366|365.85|366|365.85|366|365.85|7
1619763110000|2021-04-30 06:11:50|366.05||366.05||366.05||366.05||0
1619763130000|2021-04-30 06:12:10|366|365.9|366.05|365.85|366.05|365.9|366|365.85|6
1619763140000|2021-04-30 06:12:20||365.9||365.9||365.9||365.9|0
1619763170000|2021-04-30 06:12:50|366|365.85|366.05|365.9|366.05|365.9|366|365.85|7
1619763190000|2021-04-30 06:13:10|366|365.85|366|365.85|366|365.85|366|365.85|6
1619763200000|2021-04-30 06:13:20|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|15
1619763210000|2021-04-30 06:13:30|||||||||8
1619763240000|2021-04-30 06:14:00||365.75||365.8||365.8||365.75|3
1619763250000|2021-04-30 06:14:10|366|365.85|366|365.85|366|365.85|366|365.85|5
1619763280000|2021-04-30 06:14:40||365.8||365.85||365.85||365.8|3
1619763340000|2021-04-30 06:15:40|||||||||3
1619763380000|2021-04-30 06:16:20|||||||||3
1619763390000|2021-04-30 06:16:30|||||||||1
1619763460000|2021-04-30 06:17:40||365.8||365.85||365.85||365.8|5
1619763470000|2021-04-30 06:17:50|||||||||2
1619763500000|2021-04-30 06:18:20|||||||||1
1619763510000|2021-04-30 06:18:30|||||||||1
1619763550000|2021-04-30 06:19:10|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|13
1619763560000|2021-04-30 06:19:20|366.1|365.95|366.1|365.9|366.1|365.95|366.1|365.9|16
1619763570000|2021-04-30 06:19:30|366.05|365.95|366.1|365.95|366.1|365.95|366.05|365.95|16
1619763580000|2021-04-30 06:19:40|||||||||1
1619763600000|2021-04-30 06:20:00|||||||||4
1619763630000|2021-04-30 06:20:30|||||||||1
1619763650000|2021-04-30 06:20:50|||||||||1
1619763660000|2021-04-30 06:21:00|||||||||3
1619763670000|2021-04-30 06:21:10|366.05|365.9|366.1|365.95|366.1|365.95|366.05|365.9|10
1619763680000|2021-04-30 06:21:20|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|7
1619763710000|2021-04-30 06:21:50|||||||||1
1619763720000|2021-04-30 06:22:00|366.1|365.95|366.1|365.95|366.15|366|366.1|365.95|16
1619763730000|2021-04-30 06:22:10||365.9||365.95||365.95||365.9|7
1619763750000|2021-04-30 06:22:30|||||||||4
1619763790000|2021-04-30 06:23:10|||||||||2
1619763840000|2021-04-30 06:24:00|||||||||3
1619763880000|2021-04-30 06:24:40|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|11
1619763900000|2021-04-30 06:25:00|366.1|365.95|366.15|365.95|366.15|365.95|366.1|365.95|7
1619763910000|2021-04-30 06:25:10|366.1||366.15||366.15||366.1||2
1619763920000|2021-04-30 06:25:20|366.1||366.15||366.15||366.1||4
1619763930000|2021-04-30 06:25:30|366.1||366.15||366.15||366.1||0
1619763940000|2021-04-30 06:25:40|366.1|366|366.15|366|366.15|366|366.1|366|8
1619763950000|2021-04-30 06:25:50|366.1|365.95|366.15|365.95|366.15|365.95|366.1|365.95|5
1619763960000|2021-04-30 06:26:00|366.1||366.1||366.15||366.1||0
1619764010000|2021-04-30 06:26:50|||||||||1
1619764020000|2021-04-30 06:27:00|||||||||1
1619764030000|2021-04-30 06:27:10|||||||||8
1619764060000|2021-04-30 06:27:40|||||||||9
1619764070000|2021-04-30 06:27:50|366.15||366.1||366.15||366.1||4
1619764080000|2021-04-30 06:28:00|366.15||366.1||366.15||366.1||1
1619764090000|2021-04-30 06:28:10|366.15||366.1||366.15||366.1||0
1619764100000|2021-04-30 06:28:20||365.9||365.95||365.95||365.9|6
1619764110000|2021-04-30 06:28:30||365.9||365.95||365.95||365.9|4
1619764120000|2021-04-30 06:28:40|||||||||1
1619764130000|2021-04-30 06:28:50||365.9||365.95||365.95||365.9|3
1619764140000|2021-04-30 06:29:00|366.05|365.9|366.05|365.9|366.1|365.9|366.05|365.9|3
1619764150000|2021-04-30 06:29:10||365.85||365.9||365.9||365.85|1
1619764160000|2021-04-30 06:29:20|366|365.85|366|365.85|366|365.85|366|365.85|10
1619764180000|2021-04-30 06:29:40|||||||||1
1619764210000|2021-04-30 06:30:10|||||||||6
1619764250000|2021-04-30 06:30:50|||||||||2
1619764260000|2021-04-30 06:31:00|||||||||4
1619764280000|2021-04-30 06:31:20|||||||||2
1619764290000|2021-04-30 06:31:30||365.8||365.85||365.85||365.8|2
1619764330000|2021-04-30 06:32:10|||||||||4
1619764340000|2021-04-30 06:32:20||365.8||365.85||365.85||365.8|2
1619764360000|2021-04-30 06:32:40||365.8||365.85||365.85||365.8|9
1619764370000|2021-04-30 06:32:50||365.8||365.85||365.85||365.8|5
1619764380000|2021-04-30 06:33:00|||||||||1
1619764400000|2021-04-30 06:33:20|||||||||1
1619764430000|2021-04-30 06:33:50|||||||||2
1619764440000|2021-04-30 06:34:00|||||||||1
1619764450000|2021-04-30 06:34:10|||||||||1
1619764470000|2021-04-30 06:34:30|||||||||1
1619764480000|2021-04-30 06:34:40|||||||||1
1619764490000|2021-04-30 06:34:50|||||||||3
1619764500000|2021-04-30 06:35:00|365.95|365.8|366|365.85|366|365.85|365.95|365.8|12
1619764510000|2021-04-30 06:35:10|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|12
1619764520000|2021-04-30 06:35:20|||||||||14
1619764560000|2021-04-30 06:36:00|||||||||6
1619764570000|2021-04-30 06:36:10|||||||||2
1619764590000|2021-04-30 06:36:30|366|365.85|366|365.85|366|365.85|366|365.85|7
1619764620000|2021-04-30 06:37:00|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|5
1619764650000|2021-04-30 06:37:30|||||||||1
1619764680000|2021-04-30 06:38:00|||||||||1
1619764700000|2021-04-30 06:38:20|||||||||2
1619764720000|2021-04-30 06:38:40|||||||||1
1619764740000|2021-04-30 06:39:00|||||||||2
1619764780000|2021-04-30 06:39:40|||||||||2
1619764790000|2021-04-30 06:39:50|||||||||3
1619764850000|2021-04-30 06:40:50|||||||||1
1619764880000|2021-04-30 06:41:20|||||||||2
1619764890000|2021-04-30 06:41:30|366|365.85|366|365.85|366|365.85|366|365.85|16
1619764950000|2021-04-30 06:42:30|||||||||1
1619764960000|2021-04-30 06:42:40|||||||||2
1619764970000|2021-04-30 06:42:50|||||||||5
1619764990000|2021-04-30 06:43:10|||||||||1
1619765000000|2021-04-30 06:43:20|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|14
1619765010000|2021-04-30 06:43:30|366|365.85|366|365.85|366|365.85|366|365.85|4
1619765020000|2021-04-30 06:43:40|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|8
1619765030000|2021-04-30 06:43:50|366||366||366||366||0
1619765040000|2021-04-30 06:44:00|365.95||366||366||365.95||1
1619765050000|2021-04-30 06:44:10|365.95||366||366||365.95||0
1619765060000|2021-04-30 06:44:20|365.95|365.85|366|365.85|366|365.85|365.95|365.85|0
1619765070000|2021-04-30 06:44:30|||||||||3
1619765080000|2021-04-30 06:44:40|||||||||1
1619765100000|2021-04-30 06:45:00|||||||||5
1619765130000|2021-04-30 06:45:30|||||||||4
1619765160000|2021-04-30 06:46:00|||||||||2
1619765170000|2021-04-30 06:46:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|9
1619765180000|2021-04-30 06:46:20||365.75||365.75||365.75||365.75|19
1619765190000|2021-04-30 06:46:30||365.8||365.8||365.8||365.8|3
1619765200000|2021-04-30 06:46:40|||||||||1
1619765250000|2021-04-30 06:47:30|||||||||2
1619765270000|2021-04-30 06:47:50|365.9|365.75|365.9|365.75|365.95|365.75|365.9|365.75|10
1619765280000|2021-04-30 06:48:00|||||||||1
1619765300000|2021-04-30 06:48:20|365.95|365.8|365.95|365.8|365.95|365.8|365.9|365.8|9
1619765310000|2021-04-30 06:48:30|||||||||3
1619765330000|2021-04-30 06:48:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|8
1619765340000|2021-04-30 06:49:00|||||||||1
1619765350000|2021-04-30 06:49:10|||||||||1
1619765380000|2021-04-30 06:49:40|||||||||4
1619765400000|2021-04-30 06:50:00|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|15
1619765420000|2021-04-30 06:50:20|||||||||3
1619765440000|2021-04-30 06:50:40|||||||||3
1619765450000|2021-04-30 06:50:50|||||||||1
1619765470000|2021-04-30 06:51:10|366|365.85|365.95|365.8|366|365.85|365.95|365.8|41
1619765490000|2021-04-30 06:51:30|366|365.85|366|365.85|366|365.85|366|365.85|9
1619765510000|2021-04-30 06:51:50|||||||||2
1619765520000|2021-04-30 06:52:00|||||||||2
1619765540000|2021-04-30 06:52:20|||||||||1
1619765550000|2021-04-30 06:52:30|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|16
1619765560000|2021-04-30 06:52:40|||||||||1
1619765570000|2021-04-30 06:52:50|||||||||5
1619765580000|2021-04-30 06:53:00|||||||||2
1619765630000|2021-04-30 06:53:50|||||||||1
1619765650000|2021-04-30 06:54:10|||||||||2
1619765680000|2021-04-30 06:54:40|||||||||2
1619765690000|2021-04-30 06:54:50|||||||||1
1619765740000|2021-04-30 06:55:40|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|18
1619765760000|2021-04-30 06:56:00|||||||||1
1619765770000|2021-04-30 06:56:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|11
1619765780000|2021-04-30 06:56:20|||||||||2
1619765810000|2021-04-30 06:56:50|||||||||10
1619765830000|2021-04-30 06:57:10|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|10
1619765840000|2021-04-30 06:57:20|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|2
1619765850000|2021-04-30 06:57:30|||||||||1
1619765890000|2021-04-30 06:58:10|||||||||2
1619765920000|2021-04-30 06:58:40|||||||||2
1619765970000|2021-04-30 06:59:30|||||||||3
1619766000000|2021-04-30 07:00:00|366|365.85|366|365.85|366|365.85|366|365.85|17
1619766010000|2021-04-30 07:00:10||365.8||365.85||365.85||365.8|33
1619766020000|2021-04-30 07:00:20|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|26
1619766030000|2021-04-30 07:00:30|||||||||7
1619766040000|2021-04-30 07:00:40|366|365.85|366|365.85|366|365.85|366|365.85|25
1619766050000|2021-04-30 07:00:50|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|16
1619766060000|2021-04-30 07:01:00|||||||||4
1619766070000|2021-04-30 07:01:10|||||||||4
1619766080000|2021-04-30 07:01:20|||||||||1
1619766090000|2021-04-30 07:01:30|||||||||3
1619766100000|2021-04-30 07:01:40|||||||||5
1619766110000|2021-04-30 07:01:50|||||||||1
1619766120000|2021-04-30 07:02:00|||||||||6
1619766130000|2021-04-30 07:02:10|||||||||1
1619766140000|2021-04-30 07:02:20|||||||||6
1619766150000|2021-04-30 07:02:30|||||||||2
1619766160000|2021-04-30 07:02:40|||||||||5
1619766180000|2021-04-30 07:03:00|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|33
1619766190000|2021-04-30 07:03:10|||||||||5
1619766200000|2021-04-30 07:03:20|||||||||27
1619766210000|2021-04-30 07:03:30|||||||||10
1619766220000|2021-04-30 07:03:40|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|7
1619766230000|2021-04-30 07:03:50|366.1||366.05||366.1||366.05||3
1619766240000|2021-04-30 07:04:00|366|365.85|366|365.85|366|365.85|366|365.85|6
1619766250000|2021-04-30 07:04:10|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|5
1619766260000|2021-04-30 07:04:20|||||||||6
1619766280000|2021-04-30 07:04:40|||||||||1
1619766290000|2021-04-30 07:04:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|5
1619766300000|2021-04-30 07:05:00|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|8
1619766310000|2021-04-30 07:05:10|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|6
1619766320000|2021-04-30 07:05:20|||||||||3
1619766330000|2021-04-30 07:05:30|||||||||17
1619766340000|2021-04-30 07:05:40|||||||||1
1619766350000|2021-04-30 07:05:50|||||||||3
1619766360000|2021-04-30 07:06:00|||||||||5
1619766370000|2021-04-30 07:06:10|365.95|365.8|365.95|365.75|365.95|365.8|365.9|365.75|92
1619766380000|2021-04-30 07:06:20|365.9|365.8|365.95|365.8|365.95|365.8|365.9|365.8|1
1619766390000|2021-04-30 07:06:30|||||||||3
1619766400000|2021-04-30 07:06:40|||||||||3
1619766420000|2021-04-30 07:07:00|||||||||6
1619766430000|2021-04-30 07:07:10|365.9|365.75|365.95|365.8|365.95|365.8|365.9|365.75|35
1619766440000|2021-04-30 07:07:20|||||||||2
1619766450000|2021-04-30 07:07:30|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|14
1619766470000|2021-04-30 07:07:50|||||||||4
1619766480000|2021-04-30 07:08:00|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|16
1619766490000|2021-04-30 07:08:10|365.9|365.75|365.95|365.8|365.95|365.8|365.9|365.75|13
1619766500000|2021-04-30 07:08:20|||||||||7
1619766510000|2021-04-30 07:08:30|||||||||7
1619766520000|2021-04-30 07:08:40|||||||||7
1619766540000|2021-04-30 07:09:00|||||||||5
1619766550000|2021-04-30 07:09:10|366|365.85|366|365.85|366|365.85|366|365.85|9
1619766560000|2021-04-30 07:09:20|||||||||1
1619766570000|2021-04-30 07:09:30|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|13
1619766580000|2021-04-30 07:09:40|||||||||2
1619766590000|2021-04-30 07:09:50|366|365.85|365.95|365.8|366|365.85|365.95|365.8|17
1619766600000|2021-04-30 07:10:00|||||||||1
1619766610000|2021-04-30 07:10:10|||||||||4
1619766630000|2021-04-30 07:10:30|366|365.85|366|365.8|366|365.85|365.95|365.8|21
1619766640000|2021-04-30 07:10:40||365.85||365.85||365.85||365.85|0
1619766650000|2021-04-30 07:10:50|365.95|365.8|365.95|365.8|365.95|365.8|365.95|365.8|18
1619766660000|2021-04-30 07:11:00|366|365.85|366|365.85|366|365.85|366|365.85|13
1619766680000|2021-04-30 07:11:20|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|6
1619766690000|2021-04-30 07:11:30|||||||||3
1619766700000|2021-04-30 07:11:40|366|365.85|366.05|365.9|366.05|365.9|366|365.85|7
1619766710000|2021-04-30 07:11:50|366.1||366.1||366.1||366.05||9
1619766720000|2021-04-30 07:12:00||365.95||365.95||365.95||365.95|7
1619766730000|2021-04-30 07:12:10|366.15|366|366.15|366|366.15|366|366.15|366|8
1619766740000|2021-04-30 07:12:20|||||||||4
1619766750000|2021-04-30 07:12:30|366.1|365.95|366.15|366|366.15|366|366.1|365.95|17
1619766760000|2021-04-30 07:12:40|366.1|365.95|366.1|365.95|366.1|365.95|366.1|365.95|18
1619766780000|2021-04-30 07:13:00|366.15|366|366.1|365.95|366.15|366|366.1|365.95|12
1619766790000|2021-04-30 07:13:10|||||||||1
1619766810000|2021-04-30 07:13:30|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|5
1619766840000|2021-04-30 07:14:00||365.85||365.9||365.9||365.85|13
1619766850000|2021-04-30 07:14:10|366.1|365.85|366.1|365.95|366.1|365.95|366.1|365.85|13
1619766860000|2021-04-30 07:14:20|366.15||366.1||366.15||366.1||1
1619766870000|2021-04-30 07:14:30|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|8
1619766900000|2021-04-30 07:15:00|366.1|365.95|366.15|365.95|366.15|365.95|366.1|365.95|14
1619766920000|2021-04-30 07:15:20|366.1||366.1||366.1||366.1||3
1619766930000|2021-04-30 07:15:30|366.05|365.9|366.1|365.9|366.1|365.9|366.05|365.9|10
1619766940000|2021-04-30 07:15:40|366.05||366.05||366.1||366.05||2
1619766950000|2021-04-30 07:15:50|366.1||366.1||366.1||366.05||7
1619766980000|2021-04-30 07:16:20|366.05||366.1||366.1||366.05||0
1619766990000|2021-04-30 07:16:30|366.05||366.05||366.1||366.05||16
1619767000000|2021-04-30 07:16:40|366.1|365.95|366.1|365.95|366.1|365.95|366.05|365.95|0
1619767010000|2021-04-30 07:16:50|||||||||1
1619767020000|2021-04-30 07:17:00|||||||||6
1619767030000|2021-04-30 07:17:10|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|9
1619767040000|2021-04-30 07:17:20|366|365.85|366|365.85|366|365.85|366|365.85|15
1619767050000|2021-04-30 07:17:30|366.05|365.9|366.05|365.9|366.05|365.9|366.05|365.9|6
1619767060000|2021-04-30 07:17:40|366.1||366.1||366.1||366.1||7
1619767090000|2021-04-30 07:18:10|366.05||366.05||366.1||366.05||10
1619767100000|2021-04-30 07:18:20|366.1||366.05||366.1||366.05||1
1619767120000|2021-04-30 07:18:40|||||||||3
1619767140000|2021-04-30 07:19:00|366.1||366.1||366.1||366.05||5
1619767150000|2021-04-30 07:19:10|366.05||366.05||366.05||366.05||5
1619767180000|2021-04-30 07:19:40|||||||||5
1619767190000|2021-04-30 07:19:50|366|365.85|366|365.85|366|365.85|366|365.85|13
1619767200000|2021-04-30 07:20:00|366.05|365.9|366|365.85|366.05|365.9|366|365.85|11
1619767210000|2021-04-30 07:20:10|||||||||3
1619767220000|2021-04-30 07:20:20|||||||||1
1619767230000|2021-04-30 07:20:30|||||||||3
1619767240000|2021-04-30 07:20:40|365.95|365.8|365.95|365.8|366|365.8|365.95|365.8|11
1619767260000|2021-04-30 07:21:00|||||||||4
1619767270000|2021-04-30 07:21:10|||||||||14
1619767290000|2021-04-30 07:21:30|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|21
1619767300000|2021-04-30 07:21:40|||||||||4
1619767310000|2021-04-30 07:21:50|||||||||1
1619767320000|2021-04-30 07:22:00|365.95|365.8|366|365.8|366|365.8|365.95|365.8|18
1619767330000|2021-04-30 07:22:10|365.95||365.95||366||365.95||7
1619767350000|2021-04-30 07:22:30|366|365.75|365.95|365.75|366|365.75|365.9|365.75|16
1619767360000|2021-04-30 07:22:40||365.8||365.8||365.8||365.8|3
1619767380000|2021-04-30 07:23:00|||||||||1
1619767390000|2021-04-30 07:23:10|||||||||3
1619767410000|2021-04-30 07:23:30|||||||||4
1619767420000|2021-04-30 07:23:40|365.9|365.75|365.9|365.75|365.9|365.75|365.85|365.7|15
1619767440000|2021-04-30 07:24:00||365.7||365.7||365.7||365.7|0
1619767450000|2021-04-30 07:24:10||365.75||365.75||365.75||365.75|26
1619767480000|2021-04-30 07:24:40|||||||||6
1619767510000|2021-04-30 07:25:10|365.85|365.65|365.85|365.65|365.85|365.65|365.8|365.65|26
1619767520000|2021-04-30 07:25:20|365.8||365.85||365.85||365.8||3
1619767530000|2021-04-30 07:25:30|365.8||365.8||365.8||365.8||0
1619767540000|2021-04-30 07:25:40|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|33
1619767550000|2021-04-30 07:25:50|365.8||365.8||365.8||365.8||18
1619767560000|2021-04-30 07:26:00|365.85|365.65|365.8|365.65|365.85|365.65|365.8|365.65|5
1619767580000|2021-04-30 07:26:20|||||||||1
1619767600000|2021-04-30 07:26:40|365.75|365.6|365.8|365.65|365.8|365.65|365.75|365.6|23
1619767620000|2021-04-30 07:27:00|365.75|365.6|365.8|365.6|365.8|365.6|365.75|365.6|3
1619767640000|2021-04-30 07:27:20|365.75||365.75||365.75||365.75||3
1619767660000|2021-04-30 07:27:40|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|12
1619767700000|2021-04-30 07:28:20|||||||||1
1619767710000|2021-04-30 07:28:30|||||||||1
1619767720000|2021-04-30 07:28:40|365.65|365.5|365.65|365.5|365.65|365.5|365.65|365.5|9
1619767730000|2021-04-30 07:28:50|||||||||2
1619767760000|2021-04-30 07:29:20|||||||||1
1619767770000|2021-04-30 07:29:30|365.6|365.45|365.6|365.45|365.6|365.45|365.6|365.45|6
1619767780000|2021-04-30 07:29:40|||||||||1
1619767790000|2021-04-30 07:29:50|||||||||3
1619767820000|2021-04-30 07:30:20|||||||||3
1619767830000|2021-04-30 07:30:30|365.65|365.5|365.65|365.5|365.65|365.5|365.65|365.5|19
1619767860000|2021-04-30 07:31:00|365.6|365.45|365.65|365.5|365.65|365.5|365.6|365.45|12
1619767900000|2021-04-30 07:31:40|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|24
1619767910000|2021-04-30 07:31:50|||||||||1
1619767920000|2021-04-30 07:32:00|365.65|365.5|365.65|365.5|365.7|365.5|365.65|365.5|6
1619767940000|2021-04-30 07:32:20|365.7|365.55|365.7|365.55|365.7|365.55|365.7|365.55|3
1619767960000|2021-04-30 07:32:40|365.75||365.75||365.75||365.75||2
1619767970000|2021-04-30 07:32:50|365.7|365.6|365.75|365.6|365.75|365.6|365.7|365.6|0
1619768030000|2021-04-30 07:33:50|||||||||2
1619768040000|2021-04-30 07:34:00|||||||||11
1619768050000|2021-04-30 07:34:10|365.8|365.65|365.85|365.7|365.85|365.7|365.8|365.65|11
1619768060000|2021-04-30 07:34:20|365.8|365.65|365.85|365.65|365.85|365.65|365.8|365.65|9
1619768070000|2021-04-30 07:34:30|365.8||365.8||365.85||365.8||3
1619768090000|2021-04-30 07:34:50|365.75|365.6|365.8|365.6|365.8|365.6|365.75|365.6|5
1619768100000|2021-04-30 07:35:00||365.65||365.65||365.65||365.65|3
1619768120000|2021-04-30 07:35:20|365.85||365.85||365.85||365.8||5
1619768130000|2021-04-30 07:35:30|365.8||365.8||365.8||365.8||1
1619768140000|2021-04-30 07:35:40|||||||||5
1619768170000|2021-04-30 07:36:10|||||||||1
1619768180000|2021-04-30 07:36:20||365.6||365.65||365.65||365.6|9
1619768200000|2021-04-30 07:36:40|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|6
1619768210000|2021-04-30 07:36:50|||||||||9
1619768220000|2021-04-30 07:37:00|||||||||7
1619768230000|2021-04-30 07:37:10|||||||||2
1619768240000|2021-04-30 07:37:20|||||||||3
1619768250000|2021-04-30 07:37:30|||||||||1
1619768260000|2021-04-30 07:37:40|||||||||1
1619768270000|2021-04-30 07:37:50|||||||||3
1619768280000|2021-04-30 07:38:00|||||||||6
1619768310000|2021-04-30 07:38:30|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|14
1619768320000|2021-04-30 07:38:40|365.75|365.6|365.8|365.6|365.8|365.6|365.75|365.6|5
1619768330000|2021-04-30 07:38:50|365.75||365.75||365.8||365.75||4
1619768340000|2021-04-30 07:39:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|3
1619768350000|2021-04-30 07:39:10|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|9
1619768360000|2021-04-30 07:39:20|365.8||365.8||365.8||365.75||2
1619768380000|2021-04-30 07:39:40|365.75||365.75||365.75||365.75||3
1619768400000|2021-04-30 07:40:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|10
1619768410000|2021-04-30 07:40:10|365.85||365.85||365.85||365.85||3
1619768420000|2021-04-30 07:40:20||365.7||365.7||365.7||365.7|6
1619768430000|2021-04-30 07:40:30|||||||||10
1619768450000|2021-04-30 07:40:50|||||||||2
1619768460000|2021-04-30 07:41:00|||||||||2
1619768490000|2021-04-30 07:41:30|||||||||6
1619768500000|2021-04-30 07:41:40|||||||||1
1619768510000|2021-04-30 07:41:50|||||||||1
1619768540000|2021-04-30 07:42:20|||||||||3
1619768550000|2021-04-30 07:42:30|||||||||2
1619768560000|2021-04-30 07:42:40|||||||||1
1619768570000|2021-04-30 07:42:50|||||||||16
1619768590000|2021-04-30 07:43:10|||||||||2
1619768600000|2021-04-30 07:43:20|||||||||1
1619768610000|2021-04-30 07:43:30|||||||||1
1619768630000|2021-04-30 07:43:50|||||||||3
1619768640000|2021-04-30 07:44:00|||||||||1
1619768660000|2021-04-30 07:44:20|||||||||5
1619768680000|2021-04-30 07:44:40|||||||||1
1619768690000|2021-04-30 07:44:50|||||||||3
1619768700000|2021-04-30 07:45:00|||||||||1
1619768710000|2021-04-30 07:45:10|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|10
1619768720000|2021-04-30 07:45:20|||||||||3
1619768730000|2021-04-30 07:45:30|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|6
1619768750000|2021-04-30 07:45:50|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|6
1619768790000|2021-04-30 07:46:30|||||||||1
1619768810000|2021-04-30 07:46:50|||||||||1
1619768820000|2021-04-30 07:47:00|||||||||2
1619768830000|2021-04-30 07:47:10|||||||||2
1619768840000|2021-04-30 07:47:20|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|11
1619768850000|2021-04-30 07:47:30|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|10
1619768870000|2021-04-30 07:47:50|||||||||1
1619768880000|2021-04-30 07:48:00|||||||||1
1619768910000|2021-04-30 07:48:30|||||||||1
1619768930000|2021-04-30 07:48:50|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|14
1619768940000|2021-04-30 07:49:00|||||||||1
1619768950000|2021-04-30 07:49:10|||||||||1
1619768970000|2021-04-30 07:49:30|||||||||1
1619768980000|2021-04-30 07:49:40|||||||||1
1619768990000|2021-04-30 07:49:50|365.8|365.65|365.8|365.65|365.85|365.65|365.8|365.65|15
1619769000000|2021-04-30 07:50:00|||||||||3
1619769030000|2021-04-30 07:50:30|||||||||1
1619769040000|2021-04-30 07:50:40|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|10
1619769060000|2021-04-30 07:51:00|||||||||1
1619769070000|2021-04-30 07:51:10|||||||||1
1619769080000|2021-04-30 07:51:20|||||||||1
1619769100000|2021-04-30 07:51:40|365.9|365.75|365.85|365.7|365.9|365.75|365.85|365.7|21
1619769110000|2021-04-30 07:51:50|||||||||1
1619769120000|2021-04-30 07:52:00|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.75|8
1619769130000|2021-04-30 07:52:10|365.85|365.7|365.85|365.7|365.9|365.7|365.85|365.7|4
1619769140000|2021-04-30 07:52:20|365.9||365.85||365.9||365.85||3
1619769150000|2021-04-30 07:52:30|365.9||365.9||365.9||365.85||1
1619769160000|2021-04-30 07:52:40||365.75||365.75||365.75||365.75|0
1619769170000|2021-04-30 07:52:50|||||||||3
1619769190000|2021-04-30 07:53:10|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|6
1619769220000|2021-04-30 07:53:40|||||||||1
1619769230000|2021-04-30 07:53:50|||||||||7
1619769240000|2021-04-30 07:54:00|||||||||1
1619769250000|2021-04-30 07:54:10|||||||||1
1619769270000|2021-04-30 07:54:30|||||||||5
1619769310000|2021-04-30 07:55:10|||||||||1
1619769320000|2021-04-30 07:55:20|||||||||4
1619769330000|2021-04-30 07:55:30|||||||||5
1619769340000|2021-04-30 07:55:40|365.9|365.75|365.85|365.7|365.9|365.75|365.85|365.7|24
1619769350000|2021-04-30 07:55:50|||||||||2
1619769360000|2021-04-30 07:56:00|365.9|365.75|365.9|365.75|365.9|365.75|365.9|365.7|18
1619769390000|2021-04-30 07:56:30||365.7||365.7||365.7||365.7|5
1619769400000|2021-04-30 07:56:40||365.75||365.75||365.75||365.7|2
1619769410000|2021-04-30 07:56:50|365.85|365.7|365.85|365.7|365.9|365.7|365.85|365.7|3
1619769420000|2021-04-30 07:57:00|||||||||3
1619769430000|2021-04-30 07:57:10|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|9
1619769440000|2021-04-30 07:57:20|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|8
1619769450000|2021-04-30 07:57:30|365.9||365.9||365.9||365.9||5
1619769470000|2021-04-30 07:57:50|365.85||365.85||365.85||365.85||0
1619769480000|2021-04-30 07:58:00|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.65|5
1619769500000|2021-04-30 07:58:20|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|4
1619769510000|2021-04-30 07:58:30|||||||||3
1619769530000|2021-04-30 07:58:50|365.8|365.65|365.8|365.65|365.8|365.65|365.75|365.65|12
1619769540000|2021-04-30 07:59:00|365.75|365.6|365.75|365.6|365.75|365.6|365.75|365.6|1
1619769550000|2021-04-30 07:59:10|||||||||2
1619769570000|2021-04-30 07:59:30|365.8|365.65|365.75|365.6|365.8|365.65|365.75|365.6|10
1619769580000|2021-04-30 07:59:40|365.8|365.65|365.8|365.65|365.8|365.65|365.8|365.6|4
1619769590000|2021-04-30 07:59:50|365.75|365.6|365.75|365.6|365.75|365.65|365.75|365.6|8
1619769600000|2021-04-30 08:00:00|365.7|365.55|365.75|365.55|365.8|365.6|365.7|365.55|9
1619769610000|2021-04-30 08:00:10|365.65|365.5|365.65|365.45|365.65|365.5|365.65|365.45|28
1619769620000|2021-04-30 08:00:20|365.6||365.65||365.65||365.6||6
1619769630000|2021-04-30 08:00:30|365.6|365.5|365.65|365.45|365.65|365.5|365.6|365.45|13
1619769640000|2021-04-30 08:00:40|365.6|365.5|365.7|365.5|365.7|365.55|365.6|365.5|15
1619769660000|2021-04-30 08:01:00||365.55||365.55||365.55||365.5|5
1619769670000|2021-04-30 08:01:10|365.65|365.5|365.65|365.5|365.65|365.5|365.65|365.5|1
1619769680000|2021-04-30 08:01:20|365.6|365.45|365.65|365.45|365.65|365.45|365.6|365.45|14
1619769690000|2021-04-30 08:01:30|365.6|365.4|365.55|365.4|365.65|365.4|365.55|365.4|14
1619769700000|2021-04-30 08:01:40|365.6|365.45|365.65|365.45|365.65|365.5|365.6|365.4|7
1619769720000|2021-04-30 08:02:00|||||||||1
1619769730000|2021-04-30 08:02:10|365.6||365.65||365.65||365.6||2
1619769740000|2021-04-30 08:02:20|365.6||365.6||365.6||365.6||0
1619769750000|2021-04-30 08:02:30||365.4||365.45||365.45||365.4|17
1619769760000|2021-04-30 08:02:40||365.4||365.45||365.45||365.4|1
1619769770000|2021-04-30 08:02:50|||||||||1
1619769780000|2021-04-30 08:03:00|||||||||3
1619769800000|2021-04-30 08:03:20|||||||||2
1619769810000|2021-04-30 08:03:30|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|14
1619769820000|2021-04-30 08:03:40|365.5|365.35|365.55|365.4|365.55|365.4|365.5|365.35|28
1619769840000|2021-04-30 08:04:00|365.5|365.35|365.55|365.4|365.55|365.4|365.5|365.35|10
1619769850000|2021-04-30 08:04:10|||||||||6
1619769860000|2021-04-30 08:04:20||365.35||365.4||365.4||365.35|2
1619769870000|2021-04-30 08:04:30||365.35||365.35||365.35||365.35|14
1619769880000|2021-04-30 08:04:40|365.5||365.5||365.5||365.5||1
1619769890000|2021-04-30 08:04:50|||||||||2
1619769900000|2021-04-30 08:05:00|||||||||2
1619769950000|2021-04-30 08:05:50|365.45|365.3|365.5|365.35|365.5|365.35|365.45|365.3|7
1619769980000|2021-04-30 08:06:20|365.45|365.3|365.5|365.3|365.5|365.3|365.45|365.3|26
1619769990000|2021-04-30 08:06:30||365.35||365.35||365.35||365.35|0
1619770000000|2021-04-30 08:06:40||365.3||365.35||365.35||365.3|1
1619770010000|2021-04-30 08:06:50|||||||||1
1619770040000|2021-04-30 08:07:20|||||||||2
1619770050000|2021-04-30 08:07:30|||||||||1
1619770060000|2021-04-30 08:07:40|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|1
1619770080000|2021-04-30 08:08:00|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|27
1619770130000|2021-04-30 08:08:50|365.45|365.3|365.45|365.25|365.45|365.3|365.45|365.25|14
1619770140000|2021-04-30 08:09:00|365.4|365.3|365.45|365.25|365.45|365.3|365.4|365.25|10
1619770150000|2021-04-30 08:09:10|365.4||365.4||365.4||365.4||0
1619770170000|2021-04-30 08:09:30|||||||||1
1619770190000|2021-04-30 08:09:50|365.35|365.2|365.35|365.2|365.4|365.2|365.35|365.2|11
1619770200000|2021-04-30 08:10:00||365.15||365.2||365.2||365.15|17
1619770210000|2021-04-30 08:10:10|||||||||1
1619770220000|2021-04-30 08:10:20|||||||||2
1619770240000|2021-04-30 08:10:40|||||||||1
1619770260000|2021-04-30 08:11:00|||||||||2
1619770270000|2021-04-30 08:11:10|365.4|365.25|365.4|365.25|365.4|365.25|365.4|365.25|13
1619770280000|2021-04-30 08:11:20|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|9
1619770290000|2021-04-30 08:11:30|365.5||365.5||365.5||365.5||2
1619770300000|2021-04-30 08:11:40||365.35||365.35||365.35||365.35|0
1619770320000|2021-04-30 08:12:00|||||||||2
1619770360000|2021-04-30 08:12:40|||||||||2
1619770380000|2021-04-30 08:13:00|||||||||1
1619770390000|2021-04-30 08:13:10|||||||||1
1619770440000|2021-04-30 08:14:00|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|16
1619770450000|2021-04-30 08:14:10|365.4|365.25|365.4|365.25|365.4|365.25|365.4|365.25|18
1619770470000|2021-04-30 08:14:30|||||||||1
1619770480000|2021-04-30 08:14:40|||||||||3
1619770490000|2021-04-30 08:14:50|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|18
1619770500000|2021-04-30 08:15:00|365.4|365.25|365.4|365.25|365.45|365.25|365.4|365.25|3
1619770510000|2021-04-30 08:15:10|365.45|365.3|365.45|365.25|365.45|365.3|365.4|365.25|2
1619770520000|2021-04-30 08:15:20||365.3||365.25||365.3||365.25|1
1619770530000|2021-04-30 08:15:30||365.3||365.25||365.3||365.25|1
1619770540000|2021-04-30 08:15:40|365.4||365.4||365.4||365.4||0
1619770550000|2021-04-30 08:15:50|365.45||365.4||365.45||365.4||0
1619770570000|2021-04-30 08:16:10|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|10
1619770620000|2021-04-30 08:17:00|||||||||2
1619770650000|2021-04-30 08:17:30||365.25||365.3||365.3||365.25|17
1619770670000|2021-04-30 08:17:50|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|7
1619770710000|2021-04-30 08:18:30|||||||||5
1619770730000|2021-04-30 08:18:50|||||||||1
1619770740000|2021-04-30 08:19:00||365.3||365.3||365.3||365.3|7
1619770750000|2021-04-30 08:19:10|365.45|365.35|365.5|365.35|365.5|365.35|365.45|365.35|1
1619770770000|2021-04-30 08:19:30|||||||||2
1619770790000|2021-04-30 08:19:50|||||||||2
1619770830000|2021-04-30 08:20:30|||||||||2
1619770840000|2021-04-30 08:20:40|||||||||1
1619770870000|2021-04-30 08:21:10|||||||||1
1619770880000|2021-04-30 08:21:20|||||||||1
1619770900000|2021-04-30 08:21:40|||||||||1
1619770910000|2021-04-30 08:21:50|||||||||2
1619770920000|2021-04-30 08:22:00|||||||||1
1619770930000|2021-04-30 08:22:10|||||||||1
1619770940000|2021-04-30 08:22:20|||||||||1
1619770950000|2021-04-30 08:22:30|||||||||2
1619770990000|2021-04-30 08:23:10|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.4|63
1619771010000|2021-04-30 08:23:30|||||||||2
1619771040000|2021-04-30 08:24:00|||||||||29
1619771060000|2021-04-30 08:24:20|||||||||2
1619771090000|2021-04-30 08:24:50|||||||||4
1619771100000|2021-04-30 08:25:00|||||||||1
1619771120000|2021-04-30 08:25:20|||||||||1
1619771150000|2021-04-30 08:25:50|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|6
1619771160000|2021-04-30 08:26:00|||||||||1
1619771170000|2021-04-30 08:26:10|||||||||4
1619771180000|2021-04-30 08:26:20|||||||||3
1619771200000|2021-04-30 08:26:40|||||||||1
1619771220000|2021-04-30 08:27:00|365.6|365.45|365.6|365.45|365.6|365.45|365.6|365.45|25
1619771230000|2021-04-30 08:27:10|||||||||1
1619771240000|2021-04-30 08:27:20|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|9
1619771280000|2021-04-30 08:28:00|||||||||16
1619771290000|2021-04-30 08:28:10|||||||||1
1619771320000|2021-04-30 08:28:40|||||||||2
1619771330000|2021-04-30 08:28:50|||||||||2
1619771340000|2021-04-30 08:29:00|||||||||2
1619771350000|2021-04-30 08:29:10|||||||||1
1619771380000|2021-04-30 08:29:40|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|75
1619771400000|2021-04-30 08:30:00|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|11
1619771410000|2021-04-30 08:30:10||365.35||365.4||365.4||365.35|2
1619771420000|2021-04-30 08:30:20|||||||||1
1619771460000|2021-04-30 08:31:00|||||||||2
1619771490000|2021-04-30 08:31:30|||||||||1
1619771500000|2021-04-30 08:31:40|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|6
1619771510000|2021-04-30 08:31:50|||||||||1
1619771520000|2021-04-30 08:32:00|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|19
1619771530000|2021-04-30 08:32:10|||||||||7
1619771540000|2021-04-30 08:32:20|||||||||4
1619771550000|2021-04-30 08:32:30|||||||||2
1619771570000|2021-04-30 08:32:50||365.35||365.4||365.4||365.35|14
1619771580000|2021-04-30 08:33:00|||||||||8
1619771600000|2021-04-30 08:33:20|||||||||2
1619771630000|2021-04-30 08:33:50|||||||||3
1619771640000|2021-04-30 08:34:00|||||||||3
1619771650000|2021-04-30 08:34:10|||||||||1
1619771670000|2021-04-30 08:34:30|365.6|365.45|365.6|365.45|365.6|365.45|365.6|365.45|13
1619771680000|2021-04-30 08:34:40|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.4|7
1619771690000|2021-04-30 08:34:50|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|18
1619771700000|2021-04-30 08:35:00|365.6|365.45|365.55|365.4|365.6|365.45|365.55|365.4|18
1619771720000|2021-04-30 08:35:20|||||||||1
1619771740000|2021-04-30 08:35:40|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|6
1619771760000|2021-04-30 08:36:00|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|5
1619771770000|2021-04-30 08:36:10|||||||||2
1619771780000|2021-04-30 08:36:20|||||||||2
1619771800000|2021-04-30 08:36:40|||||||||2
1619771810000|2021-04-30 08:36:50|||||||||3
1619771820000|2021-04-30 08:37:00|||||||||2
1619771830000|2021-04-30 08:37:10|||||||||2
1619771850000|2021-04-30 08:37:30|||||||||2
1619771870000|2021-04-30 08:37:50|365.5|365.35|365.45|365.3|365.5|365.35|365.45|365.3|27
1619771880000|2021-04-30 08:38:00|||||||||1
1619771900000|2021-04-30 08:38:20|||||||||4
1619771910000|2021-04-30 08:38:30|365.5||365.5||365.5||365.45||20
1619771940000|2021-04-30 08:39:00|365.45|365.35|365.5|365.35|365.5|365.35|365.45|365.35|4
1619771950000|2021-04-30 08:39:10|||||||||2
1619771960000|2021-04-30 08:39:20|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|10
1619771980000|2021-04-30 08:39:40|||||||||6
1619772000000|2021-04-30 08:40:00|||||||||6
1619772030000|2021-04-30 08:40:30|||||||||7
1619772070000|2021-04-30 08:41:10|||||||||2
1619772080000|2021-04-30 08:41:20|||||||||2
1619772090000|2021-04-30 08:41:30|||||||||5
1619772100000|2021-04-30 08:41:40|||||||||6
1619772110000|2021-04-30 08:41:50|||||||||1
1619772120000|2021-04-30 08:42:00|||||||||3
1619772130000|2021-04-30 08:42:10|||||||||1
1619772140000|2021-04-30 08:42:20|||||||||1
1619772150000|2021-04-30 08:42:30|||||||||3
1619772180000|2021-04-30 08:43:00|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|10
1619772240000|2021-04-30 08:44:00|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|16
1619772250000|2021-04-30 08:44:10|||||||||4
1619772270000|2021-04-30 08:44:30|||||||||2
1619772280000|2021-04-30 08:44:40|||||||||2
1619772290000|2021-04-30 08:44:50|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|26
1619772300000|2021-04-30 08:45:00|365.45|365.3|365.5|365.35|365.5|365.35|365.45|365.3|8
1619772310000|2021-04-30 08:45:10|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|5
1619772320000|2021-04-30 08:45:20|||||||||2
1619772350000|2021-04-30 08:45:50|||||||||1
1619772360000|2021-04-30 08:46:00|||||||||2
1619772370000|2021-04-30 08:46:10|365.5|365.35|365.55|365.4|365.55|365.4|365.5|365.35|14
1619772420000|2021-04-30 08:47:00|||||||||2
1619772430000|2021-04-30 08:47:10|||||||||2
1619772450000|2021-04-30 08:47:30|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|31
1619772460000|2021-04-30 08:47:40|||||||||3
1619772470000|2021-04-30 08:47:50|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|7
1619772480000|2021-04-30 08:48:00|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|7
1619772530000|2021-04-30 08:48:50|||||||||2
1619772540000|2021-04-30 08:49:00|||||||||3
1619772560000|2021-04-30 08:49:20|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|6
1619772580000|2021-04-30 08:49:40|||||||||2
1619772600000|2021-04-30 08:50:00|||||||||3
1619772610000|2021-04-30 08:50:10|365.5|365.35|365.5|365.35|365.5|365.35|365.5|365.35|26
1619772620000|2021-04-30 08:50:20|365.45|365.3|365.5|365.35|365.5|365.35|365.45|365.3|22
1619772650000|2021-04-30 08:50:50|||||||||4
1619772660000|2021-04-30 08:51:00|365.55|365.4|365.55|365.4|365.55|365.4|365.55|365.4|19
1619772730000|2021-04-30 08:52:10|||||||||2
1619772740000|2021-04-30 08:52:20|||||||||1
1619772780000|2021-04-30 08:53:00|365.5|365.3|365.4|365.25|365.5|365.3|365.4|365.25|58
1619772790000|2021-04-30 08:53:10|||||||||2
1619772810000|2021-04-30 08:53:30|||||||||3
1619772830000|2021-04-30 08:53:50|||||||||1
1619772840000|2021-04-30 08:54:00|||||||||5
1619772850000|2021-04-30 08:54:10|||||||||1
1619772860000|2021-04-30 08:54:20|||||||||1
1619772880000|2021-04-30 08:54:40|365.35|365.2|365.35|365.2|365.35|365.2|365.35|365.2|16
1619772890000|2021-04-30 08:54:50|||||||||9
1619772900000|2021-04-30 08:55:00|||||||||6
1619772930000|2021-04-30 08:55:30|||||||||7
1619772940000|2021-04-30 08:55:40|365.4|365.25|365.35|365.2|365.4|365.25|365.35|365.2|50
1619772950000|2021-04-30 08:55:50|365.4|365.25|365.4|365.25|365.4|365.25|365.4|365.25|16
1619772960000|2021-04-30 08:56:00|365.45||365.45||365.45||365.4||3
1619772970000|2021-04-30 08:56:10|365.4||365.4||365.45||365.4||0
1619772980000|2021-04-30 08:56:20|||||||||2
1619772990000|2021-04-30 08:56:30|||||||||1
1619773010000|2021-04-30 08:56:50|||||||||3
1619773020000|2021-04-30 08:57:00|||||||||2
1619773030000|2021-04-30 08:57:10|||||||||4
1619773040000|2021-04-30 08:57:20|||||||||2
1619773050000|2021-04-30 08:57:30|||||||||3
1619773070000|2021-04-30 08:57:50|||||||||2
1619773080000|2021-04-30 08:58:00|||||||||5
1619773090000|2021-04-30 08:58:10|365.45|365.3|365.45|365.3|365.45|365.3|365.45|365.3|39
1619773100000|2021-04-30 08:58:20|365.4|365.25|365.4|365.25|365.4|365.25|365.4|365.25|17
1619773110000|2021-04-30 08:58:30|||||||||5
1619773120000|2021-04-30 08:58:40|||||||||1
1619773130000|2021-04-30 08:58:50|||||||||3
1619773150000|2021-04-30 08:59:10|365.35|365.2|365.35|365.2|365.35|365.2|365.35|365.2|30
1619773160000|2021-04-30 08:59:20|||||||||1
1619773170000|2021-04-30 08:59:30|365.3|365.15|365.3|365.15|365.3|365.15|365.3|365.15|35
1619773180000|2021-04-30 08:59:40|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|16
1619773190000|2021-04-30 08:59:50|365.2|365.05|365.25|365.05|365.25|365.1|365.2|365.05|33
1619773200000|2021-04-30 09:00:00|365.2|365.1|365.2|365.05|365.25|365.1|365.2|365.05|23
1619773210000|2021-04-30 09:00:10|||||||||2
1619773220000|2021-04-30 09:00:20|365.25||365.2||365.25||365.2||67
1619773230000|2021-04-30 09:00:30|365.15|365|365.1|364.95|365.15|365|365.1|364.95|26
1619773240000|2021-04-30 09:00:40|365.15|365|365.2|365.05|365.2|365.05|365.15|364.95|16
1619773250000|2021-04-30 09:00:50|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|41
1619773260000|2021-04-30 09:01:00|365.3|365.15|365.3|365.15|365.35|365.15|365.3|365.15|19
1619773270000|2021-04-30 09:01:10|365.25|365.1|365.3|365.15|365.3|365.15|365.25|365.1|35
1619773280000|2021-04-30 09:01:20||365.1||365.15||365.15||365.1|3
1619773290000|2021-04-30 09:01:30|365.25|365.1|365.2|365.05|365.25|365.1|365.2|365.05|16
1619773300000|2021-04-30 09:01:40|||||||||3
1619773310000|2021-04-30 09:01:50|||||||||3
1619773320000|2021-04-30 09:02:00|365.3|365.1|365.3|365.1|365.35|365.15|365.3|365.1|28
1619773330000|2021-04-30 09:02:10|365.35|365.15|365.3|365.1|365.35|365.15|365.25|365.1|17
1619773340000|2021-04-30 09:02:20|365.35|365.15|365.35|365.15|365.35|365.15|365.35|365.15|5
1619773350000|2021-04-30 09:02:30|365.3|365.1|365.25|365.1|365.3|365.1|365.25|365.1|11
1619773360000|2021-04-30 09:02:40|||||||||2
1619773370000|2021-04-30 09:02:50|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|24
1619773380000|2021-04-30 09:03:00|365.15|365|365.15|365|365.15|365|365.15|364.95|36
1619773390000|2021-04-30 09:03:10|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.9|25
1619773400000|2021-04-30 09:03:20|365.05|364.9|365.05|364.85|365.05|364.95|365.05|364.85|59
1619773410000|2021-04-30 09:03:30|365|364.9|365|364.8|365|364.9|365|364.8|69
1619773420000|2021-04-30 09:03:40|365.05|364.85|365.05|364.85|365.05|364.9|365.05|364.85|16
1619773430000|2021-04-30 09:03:50|365|364.8|364.95|364.75|365.05|364.85|364.95|364.75|77
1619773440000|2021-04-30 09:04:00|364.9|364.8|364.95|364.8|364.95|364.8|364.9|364.75|37
1619773450000|2021-04-30 09:04:10|365|364.85|365.05|364.9|365.05|364.9|365|364.85|14
1619773460000|2021-04-30 09:04:20|365|364.85|365|364.85|365|364.85|365|364.85|24
1619773470000|2021-04-30 09:04:30|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|21
1619773480000|2021-04-30 09:04:40|364.9|364.75|364.9|364.75|364.95|364.8|364.9|364.75|43
1619773490000|2021-04-30 09:04:50|364.85|364.7|364.85|364.65|364.9|364.7|364.8|364.65|115
1619773500000|2021-04-30 09:05:00|364.8|364.7|364.65|364.5|364.8|364.7|364.65|364.5|91
1619773510000|2021-04-30 09:05:10|364.7|364.55|364.65|364.5|364.7|364.55|364.65|364.5|32
1619773520000|2021-04-30 09:05:20|||||||||1
1619773540000|2021-04-30 09:05:40|364.7|364.55|364.7|364.55|364.7|364.55|364.7|364.55|29
1619773550000|2021-04-30 09:05:50|||||||||2
1619773560000|2021-04-30 09:06:00|364.75|364.5|364.65|364.5|364.75|364.55|364.65|364.5|62
1619773570000|2021-04-30 09:06:10|||||||||1
1619773580000|2021-04-30 09:06:20||364.45||364.5||364.5||364.45|14
1619773600000|2021-04-30 09:06:40|||||||||4
1619773610000|2021-04-30 09:06:50|||||||||18
1619773620000|2021-04-30 09:07:00|364.7|364.55|364.75|364.55|364.75|364.6|364.7|364.55|15
1619773630000|2021-04-30 09:07:10|364.7||364.75||364.75||364.7||4
1619773640000|2021-04-30 09:07:20|364.65|364.5|364.65|364.5|364.7|364.55|364.65|364.5|11
1619773650000|2021-04-30 09:07:30|364.7|364.55|364.75|364.6|364.75|364.6|364.7|364.55|24
1619773660000|2021-04-30 09:07:40|364.65|364.55|364.65|364.5|364.65|364.6|364.65|364.45|21
1619773670000|2021-04-30 09:07:50|||||||||3
1619773680000|2021-04-30 09:08:00|||||||||39
1619773700000|2021-04-30 09:08:20|364.75|364.55|364.8|364.55|364.8|364.6|364.75|364.55|50
1619773710000|2021-04-30 09:08:30||364.6||364.65||364.65||364.6|10
1619773720000|2021-04-30 09:08:40|364.75|364.6|364.7|364.55|364.75|364.6|364.7|364.55|23
1619773730000|2021-04-30 09:08:50||364.5||364.55||364.55||364.5|5
1619773740000|2021-04-30 09:09:00|364.65|364.5|364.65|364.5|364.65|364.5|364.65|364.5|3
1619773750000|2021-04-30 09:09:10|||||||||2
1619773760000|2021-04-30 09:09:20|364.7|364.55|364.75|364.6|364.75|364.6|364.7|364.55|5
1619773770000|2021-04-30 09:09:30|364.7|364.5|364.7|364.55|364.7|364.55|364.7|364.5|7
1619773780000|2021-04-30 09:09:40|364.65|364.5|364.65|364.5|364.65|364.5|364.65|364.5|6
1619773790000|2021-04-30 09:09:50|||||||||8
1619773800000|2021-04-30 09:10:00|||||||||1
1619773810000|2021-04-30 09:10:10|364.7|364.55|364.7|364.55|364.7|364.55|364.7|364.55|6
1619773820000|2021-04-30 09:10:20|364.65|364.5|364.65|364.5|364.65|364.5|364.65|364.5|3
1619773830000|2021-04-30 09:10:30|364.6|364.45|364.65|364.45|364.65|364.45|364.6|364.45|8
1619773840000|2021-04-30 09:10:40||364.5||364.5||364.5||364.5|0
1619773860000|2021-04-30 09:11:00|||||||||8
1619773870000|2021-04-30 09:11:10|||||||||1
1619773890000|2021-04-30 09:11:30|||||||||1
1619773900000|2021-04-30 09:11:40|||||||||1
1619773920000|2021-04-30 09:12:00|364.6|364.45|364.7|364.5|364.7|364.55|364.6|364.45|33
1619773930000|2021-04-30 09:12:10||364.45||364.5||364.5||364.45|2
1619773940000|2021-04-30 09:12:20|364.65|364.55|364.65|364.5|364.65|364.55|364.65|364.5|1
1619773950000|2021-04-30 09:12:30|364.7|364.55|364.75|364.45|364.75|364.55|364.7|364.45|39
1619773960000|2021-04-30 09:12:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1619773970000|2021-04-30 09:12:50|364.6|364.45|364.6|364.45|364.6|364.5|364.6|364.45|2
1619774010000|2021-04-30 09:13:30||364.4||364.45||364.45||364.4|13
1619774050000|2021-04-30 09:14:10||364.4||364.45||364.45||364.4|21
1619774070000|2021-04-30 09:14:30||364.4||364.45||364.45||364.4|3
1619774090000|2021-04-30 09:14:50|||||||||3
1619774100000|2021-04-30 09:15:00|364.65|364.5|364.7|364.55|364.7|364.55|364.65|364.5|9
1619774110000|2021-04-30 09:15:10|364.75|364.6|364.75|364.6|364.75|364.6|364.75|364.6|1
1619774120000|2021-04-30 09:15:20|||||||||2
1619774130000|2021-04-30 09:15:30|||||||||1
1619774140000|2021-04-30 09:15:40|||||||||4
1619774170000|2021-04-30 09:16:10|||||||||1
1619774180000|2021-04-30 09:16:20|364.7|364.5|364.75|364.55|364.75|364.55|364.7|364.5|24
1619774190000|2021-04-30 09:16:30|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|39
1619774200000|2021-04-30 09:16:40||364.55||364.55||364.55||364.55|0
1619774210000|2021-04-30 09:16:50|||||||||4
1619774220000|2021-04-30 09:17:00|||||||||1
1619774250000|2021-04-30 09:17:30|364.75|364.6|364.75|364.55|364.8|364.65|364.75|364.55|29
1619774260000|2021-04-30 09:17:40|364.8|364.6|364.75|364.6|364.8|364.65|364.75|364.6|2
1619774270000|2021-04-30 09:17:50|364.8||364.8||364.8||364.8||3
1619774280000|2021-04-30 09:18:00||364.65||364.65||364.65||364.6|1
1619774290000|2021-04-30 09:18:10||364.6||364.6||364.65||364.6|1
1619774300000|2021-04-30 09:18:20||364.65||364.65||364.65||364.65|1
1619774310000|2021-04-30 09:18:30|364.75|364.6|364.75|364.6|364.8|364.65|364.75|364.6|5
1619774320000|2021-04-30 09:18:40|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|6
1619774340000|2021-04-30 09:19:00||364.6||364.65||364.65||364.6|4
1619774380000|2021-04-30 09:19:40|364.75|364.6|364.75|364.45|364.75|364.6|364.6|364.35|72
1619774390000|2021-04-30 09:19:50|364.7|364.5|364.8|364.65|364.8|364.65|364.7|364.5|16
1619774400000|2021-04-30 09:20:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1619774510000|2021-04-30 09:21:50|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|0
1619774520000|2021-04-30 09:22:00|365|364.4|365|364.4|365.1|364.5|365|364.4|0
1619774530000|2021-04-30 09:22:10|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1619774540000|2021-04-30 09:22:20|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1619774700000|2021-04-30 09:25:00|||||||||5
1619775430000|2021-04-30 09:37:10|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619775440000|2021-04-30 09:37:20|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619775450000|2021-04-30 09:37:30|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619775480000|2021-04-30 09:38:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619775530000|2021-04-30 09:38:50|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619775620000|2021-04-30 09:40:20|364.8|364.2|364.9|364.3|364.9|364.3|364.8|364.2|0
1619775630000|2021-04-30 09:40:30|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619775640000|2021-04-30 09:40:40|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619775650000|2021-04-30 09:40:50|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619775710000|2021-04-30 09:41:50|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1619775740000|2021-04-30 09:42:20|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619775800000|2021-04-30 09:43:20|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619776130000|2021-04-30 09:48:50|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619776140000|2021-04-30 09:49:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1619776160000|2021-04-30 09:49:20|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619776200000|2021-04-30 09:50:00|364.5|364.25|364.35|364.1|364.55|364.25|364.35|364.1|21
1619776220000|2021-04-30 09:50:20|364.4|364.15|364.4|364.25|364.4|364.25|364.4|364.15|0
1619776230000|2021-04-30 09:50:30||364.2||364.2||364.2||364.2|1
1619776290000|2021-04-30 09:51:30||364.25||364.2||364.25||364.2|1
1619776440000|2021-04-30 09:54:00|||||||||1
1619776470000|2021-04-30 09:54:30|364.3|364.1|364.3|364.15|364.3|364.15|364.3|364.1|6
1619776480000|2021-04-30 09:54:40|364.35|364.1|364.3|364.1|364.35|364.1|364.3|364.1|4
1619776490000|2021-04-30 09:54:50|364.25||364.3||364.3||364.25||3
1619776500000|2021-04-30 09:55:00|364.25||364.25||364.3||364.25||0
1619776510000|2021-04-30 09:55:10|364.3||364.3||364.3||364.25||2
1619776540000|2021-04-30 09:55:40|364.25||364.25||364.3||364.25||0
1619776550000|2021-04-30 09:55:50|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364.05|3
1619776560000|2021-04-30 09:56:00|364.25||364.25||364.25||364.25||9
1619776580000|2021-04-30 09:56:20|364.2||364.2||364.25||364.2||1
1619776590000|2021-04-30 09:56:30|364.25||364.25||364.25||364.2||1
1619776600000|2021-04-30 09:56:40|364.2||364.2||364.25||364.2||0
1619776610000|2021-04-30 09:56:50|364.25||364.25||364.25||364.2||2
1619776620000|2021-04-30 09:57:00|364.2||364.2||364.25||364.2||0
1619776630000|2021-04-30 09:57:10|364.25||364.25||364.25||364.2||0
1619776640000|2021-04-30 09:57:20|364.2||364.2||364.25||364.2||0
1619776660000|2021-04-30 09:57:40|||||||||2
1619776690000|2021-04-30 09:58:10|364.15|364|364.15|364|364.15|364|364.15|364|12
1619776700000|2021-04-30 09:58:20|364.2||364.15||364.2||364.15||6
1619776720000|2021-04-30 09:58:40|364.2||364.15||364.2||364.15||0
1619776740000|2021-04-30 09:59:00|364.2||364.15||364.2||364.15||1
1619776750000|2021-04-30 09:59:10|||||||||1
1619776770000|2021-04-30 09:59:30|364.2||364.2||364.2||364.15||1
1619776780000|2021-04-30 09:59:40|364.15||364.15||364.15||364.15||0
1619776790000|2021-04-30 09:59:50|364.2||364.2||364.2||364.15||0
1619776800000|2021-04-30 10:00:00|364.15||364.2||364.2||364.15||0
1619776810000|2021-04-30 10:00:10|364.15||364.15||364.15||364.15||0
1619776820000|2021-04-30 10:00:20|||||||||1
1619776850000|2021-04-30 10:00:50|364.2||364.15||364.2||364.15||4
1619776880000|2021-04-30 10:01:20|364.2||364.15||364.2||364.15||0
1619776890000|2021-04-30 10:01:30|364.2||364.15||364.2||364.15||0
1619776920000|2021-04-30 10:02:00|364.2|364.05|364.15|364|364.2|364.05|364.15|364|1
1619776930000|2021-04-30 10:02:10|364.1|363.95|364.1|363.95|364.1|363.95|364.1|363.95|7
1619776940000|2021-04-30 10:02:20|||||||||6
1619776960000|2021-04-30 10:02:40||363.9||363.95||363.95||363.9|1
1619776970000|2021-04-30 10:02:50|364.05|363.9|364.05|363.9|364.1|363.9|364.05|363.9|1
1619776980000|2021-04-30 10:03:00|364.1|363.95|364.1|363.95|364.1|363.95|364.1|363.95|0
1619776990000|2021-04-30 10:03:10|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|1
1619777000000|2021-04-30 10:03:20|364.1||364.05||364.1||364.05||0
1619777020000|2021-04-30 10:03:40||363.85||363.9||363.9||363.85|1
1619777070000|2021-04-30 10:04:30|364|363.85|364.05|363.85|364.05|363.85|364|363.85|3
1619777080000|2021-04-30 10:04:40|364||364||364.05||364||1
1619777090000|2021-04-30 10:04:50|364.05||364||364.05||364||0
1619777110000|2021-04-30 10:05:10|363.95|363.8|363.95|363.8|364|363.8|363.95|363.8|9
1619777130000|2021-04-30 10:05:30|364|363.85|364|363.85|364|363.85|364|363.85|0
1619777140000|2021-04-30 10:05:40|363.95|363.8|364|363.85|364.05|363.85|363.95|363.8|3
1619777160000|2021-04-30 10:06:00|364.05|363.9|364.05|363.9|364.05|363.9|364|363.9|2
1619777170000|2021-04-30 10:06:10|364.1||364.1||364.1||364.05||0
1619777180000|2021-04-30 10:06:20|364.05||364.05||364.1||364.05||1
1619777190000|2021-04-30 10:06:30||363.85||363.85||363.85||363.85|0
1619777200000|2021-04-30 10:06:40|364||364||364.05||364||0
1619777210000|2021-04-30 10:06:50|364.05|363.9|364.05|363.9|364.05|363.9|364|363.9|0
1619777240000|2021-04-30 10:07:20|364.1||364.1||364.1||364.1||0
1619777250000|2021-04-30 10:07:30|364.05||364.1||364.1||364.05||0
1619777260000|2021-04-30 10:07:40|364.05||364.1||364.1||364.05||0
1619777280000|2021-04-30 10:08:00|364.05||364.05||364.1||364.05||0
1619777300000|2021-04-30 10:08:20|||||||||1
1619777330000|2021-04-30 10:08:50|364.1||364.1||364.1||364.1||0
1619777340000|2021-04-30 10:09:00||363.95||363.95||363.95||363.9|2
1619777400000|2021-04-30 10:10:00|||||||||1
1619777420000|2021-04-30 10:10:20|364.15|364|364.15|364|364.15|364|364.15|364|2
1619777540000|2021-04-30 10:12:20|364.1|363.95|364.1|363.95|364.1|363.95|364.1|363.95|1
1619777550000|2021-04-30 10:12:30|364.15||364.15||364.15||364.15||0
1619777560000|2021-04-30 10:12:40|364.1||364.1||364.1||364.1||0
1619777570000|2021-04-30 10:12:50|364.15||364.15||364.15||364.15||0
1619777580000|2021-04-30 10:13:00|364.1||364.1||364.15||364.1||0
1619777610000|2021-04-30 10:13:30||363.9||363.9||363.9||363.9|0
1619777620000|2021-04-30 10:13:40||363.95||363.9||363.95||363.9|0
1619777630000|2021-04-30 10:13:50|364.05|363.95|364.1|363.9|364.1|363.95|364.05|363.9|0
1619777640000|2021-04-30 10:14:00|364.05||364.05||364.1||364.05||0
1619777660000|2021-04-30 10:14:20|||||||||1
1619777710000|2021-04-30 10:15:10|364|363.85|364|363.85|364|363.85|364|363.85|4
1619777720000|2021-04-30 10:15:20|||||||||1
1619777760000|2021-04-30 10:16:00|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|2
1619777770000|2021-04-30 10:16:10|364|363.85|364|363.85|364|363.85|364|363.85|0
1619777810000|2021-04-30 10:16:50|364.05|363.9|364|363.85|364.05|363.9|364|363.85|0
1619777820000|2021-04-30 10:17:00|364.05||364.05||364.05||364||0
1619777830000|2021-04-30 10:17:10|364.1|363.9|364.05|363.9|364.1|363.9|364.05|363.9|1
1619777860000|2021-04-30 10:17:40|364.1||364.05||364.1||364.05||0
1619777870000|2021-04-30 10:17:50|364.1||364.1||364.1||364.1||0
1619777880000|2021-04-30 10:18:00|364.05||364.1||364.1||364.05||0
1619777890000|2021-04-30 10:18:10||363.95||363.95||363.95||363.95|0
1619777900000|2021-04-30 10:18:20|364.15||364.15||364.15||364.15||0
1619777910000|2021-04-30 10:18:30|364.1||364.15||364.15||364.1||0
1619777920000|2021-04-30 10:18:40|364.1||364.15||364.15||364.1||0
1619777930000|2021-04-30 10:18:50|364.1||364.15||364.15||364.1||0
1619777940000|2021-04-30 10:19:00|364.1||364.15||364.15||364.1||0
1619777960000|2021-04-30 10:19:20|364.1||364.15||364.15||364.1||0
1619777970000|2021-04-30 10:19:30|364.1|364|364.15|363.95|364.15|364|364.1|363.95|0
1619777980000|2021-04-30 10:19:40||364||363.95||364||363.95|0
1619777990000|2021-04-30 10:19:50|364.1||364.15||364.15||364.1||0
1619778000000|2021-04-30 10:20:00|364.1||364.15||364.15||364.1||0
1619778010000|2021-04-30 10:20:10||364||363.95||364||363.95|0
1619778020000|2021-04-30 10:20:20|364.1||364.1||364.1||364.1||0
1619778040000|2021-04-30 10:20:40|364.15||364.1||364.15||364.1||0
1619778050000|2021-04-30 10:20:50|364.15||364.15||364.15||364.1||0
1619778060000|2021-04-30 10:21:00|364.1||364.15||364.15||364.1||0
1619778070000|2021-04-30 10:21:10|364.1|364|364.1|363.95|364.15|364|364.1|363.95|0
1619778080000|2021-04-30 10:21:20|364.15||364.15||364.15||364.1||0
1619778090000|2021-04-30 10:21:30|364.1||364.15||364.15||364.1||0
1619778100000|2021-04-30 10:21:40|364.1||364.1||364.1||364.1||0
1619778110000|2021-04-30 10:21:50|364.15||364.1||364.15||364.1||0
1619778140000|2021-04-30 10:22:20|364.15||364.1||364.15||364.1||0
1619778170000|2021-04-30 10:22:50|364.15||364.15||364.15||364.1||0
1619778180000|2021-04-30 10:23:00|364.1||364.1||364.1||364.1||0
1619778190000|2021-04-30 10:23:10|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|1
1619778250000|2021-04-30 10:24:10|364.1|363.85|364.1|363.95|364.1|363.95|364.1|363.85|1
1619778260000|2021-04-30 10:24:20||363.9||363.9||363.95||363.9|0
1619778270000|2021-04-30 10:24:30|364.05|363.95|364.05|363.9|364.05|363.95|364.05|363.9|0
1619778280000|2021-04-30 10:24:40|364.1||364.1||364.1||364.05||0
1619778290000|2021-04-30 10:24:50||363.95||363.9||363.95||363.9|0
1619778300000|2021-04-30 10:25:00|364.05||364.1||364.1||364.05||0
1619778310000|2021-04-30 10:25:10|364.05||364.1||364.1||364.05||0
1619778320000|2021-04-30 10:25:20|364.05||364.05||364.05||364.05||0
1619778330000|2021-04-30 10:25:30|364.1|363.95|364.1|363.9|364.1|363.95|364.1|363.9|0
1619778340000|2021-04-30 10:25:40|364.05||364.05||364.1||364.05||0
1619778350000|2021-04-30 10:25:50|364.1||364.1||364.1||364.05||0
1619778360000|2021-04-30 10:26:00||363.95||363.95||363.95||363.9|0
1619778370000|2021-04-30 10:26:10|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619778380000|2021-04-30 10:26:20|364.05||364.1||364.1||364.05||0
1619778390000|2021-04-30 10:26:30|364.05||364.05||364.1||364.05||0
1619778400000|2021-04-30 10:26:40|364.1||364.05||364.1||364.05||0
1619778410000|2021-04-30 10:26:50|364.1||364.1||364.1||364.05||0
1619778420000|2021-04-30 10:27:00|364.05||364.1||364.1||364.05||0
1619778430000|2021-04-30 10:27:10||363.95||363.95||363.95||363.9|0
1619778440000|2021-04-30 10:27:20||363.9||363.95||363.95||363.9|0
1619778450000|2021-04-30 10:27:30|364.05|363.9|364.1|363.9|364.1|363.95|364.05|363.9|0
1619778460000|2021-04-30 10:27:40||363.95||363.9||363.95||363.9|0
1619778480000|2021-04-30 10:28:00||363.95||363.9||363.95||363.9|0
1619778490000|2021-04-30 10:28:10||363.95||363.95||363.95||363.9|0
1619778500000|2021-04-30 10:28:20||363.9||363.9||363.95||363.9|0
1619778520000|2021-04-30 10:28:40||363.95||363.95||363.95||363.9|0
1619778530000|2021-04-30 10:28:50|364.15|364|364.15|363.95|364.15|364|364.15|363.95|1
1619778540000|2021-04-30 10:29:00|364.1||364.15||364.15||364.1||0
1619778550000|2021-04-30 10:29:10|364.1||364.15||364.15||364.1||0
1619778560000|2021-04-30 10:29:20|364.1||364.15||364.15||364.1||0
1619778580000|2021-04-30 10:29:40|364.1||364.15||364.15||364.1||0
1619778600000|2021-04-30 10:30:00|364.1|364|364.15|364|364.15|364|364.1|363.95|0
1619778610000|2021-04-30 10:30:10|364.1|363.95|364.15|363.95|364.15|364|364.1|363.95|0
1619778620000|2021-04-30 10:30:20|364.1||364.1||364.15||364.1||0
1619778630000|2021-04-30 10:30:30|364.15||364.15||364.15||364.1||0
1619778640000|2021-04-30 10:30:40||364||364||364||364|0
1619778660000|2021-04-30 10:31:00||363.95||364||364||363.95|0
1619778670000|2021-04-30 10:31:10|364.1|363.95|364.1|363.95|364.15|363.95|364.1|363.95|0
1619778680000|2021-04-30 10:31:20|364.15||364.15||364.15||364.1||0
1619778690000|2021-04-30 10:31:30|364.1|364|364.15|363.95|364.15|364|364.1|363.95|0
1619778710000|2021-04-30 10:31:50||364||363.95||364||363.95|0
1619778720000|2021-04-30 10:32:00||364||363.95||364||363.95|0
1619778730000|2021-04-30 10:32:10|364.1||364.15||364.15||364.1||0
1619778740000|2021-04-30 10:32:20||364||363.95||364||363.95|0
1619778750000|2021-04-30 10:32:30||364||363.95||364||363.95|0
1619778760000|2021-04-30 10:32:40|364.1||364.1||364.15||364.1||0
1619778780000|2021-04-30 10:33:00|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619778790000|2021-04-30 10:33:10||363.95||363.95||363.95||363.95|0
1619778800000|2021-04-30 10:33:20|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|1
1619778810000|2021-04-30 10:33:30|364.05||364.1||364.1||364.05||0
1619778830000|2021-04-30 10:33:50|364.05|363.95|364.1|363.95|364.1|363.95|364.05|363.95|0
1619778840000|2021-04-30 10:34:00||363.9||363.95||363.95||363.9|0
1619778850000|2021-04-30 10:34:10||363.9||363.9||363.9||363.9|0
1619778860000|2021-04-30 10:34:20||363.95||363.9||363.95||363.9|0
1619778870000|2021-04-30 10:34:30||363.95||363.95||363.95||363.95|0
1619778880000|2021-04-30 10:34:40||363.9||363.95||363.95||363.9|0
1619778890000|2021-04-30 10:34:50||363.9||363.95||363.95||363.9|0
1619778900000|2021-04-30 10:35:00||363.9||363.9||363.95||363.9|0
1619778910000|2021-04-30 10:35:10||363.95||363.95||363.95||363.9|0
1619778940000|2021-04-30 10:35:40|364.15||364.1||364.15||364.1||1
1619778970000|2021-04-30 10:36:10|364.15|363.9|364.15|363.95|364.15|363.95|364.1|363.9|1
1619778980000|2021-04-30 10:36:20|364.1||364.15||364.15||364.1||0
1619779000000|2021-04-30 10:36:40|364.1||364.15||364.15||364.1||0
1619779010000|2021-04-30 10:36:50|364.1||364.15||364.15||364.1||0
1619779020000|2021-04-30 10:37:00|364.1||364.15||364.15||364.1||0
1619779030000|2021-04-30 10:37:10|364.1||364.15||364.15||364.1||0
1619779040000|2021-04-30 10:37:20|364.1||364.1||364.15||364.1||0
1619779050000|2021-04-30 10:37:30|364.15||364.1||364.15||364.1||0
1619779060000|2021-04-30 10:37:40|364.15|364|364.15|364|364.3|364|364.1|364|19
1619779070000|2021-04-30 10:37:50||363.95||363.95||364||363.95|0
1619779080000|2021-04-30 10:38:00|364.1|364|364.1|363.95|364.1|364|364.1|363.95|1
1619779090000|2021-04-30 10:38:10|364.15|364|364.15|363.95|364.15|364|364.15|363.95|0
1619779100000|2021-04-30 10:38:20|364.1|364|364.1|363.95|364.1|364|364.1|363.95|0
1619779110000|2021-04-30 10:38:30|364.15||364.15||364.15||364.1||0
1619779120000|2021-04-30 10:38:40|364.1||364.1||364.15||364.1||0
1619779130000|2021-04-30 10:38:50|364.15||364.1||364.15||364.1||0
1619779140000|2021-04-30 10:39:00|364.05|363.9|364.05|363.9|364.1|363.95|364.05|363.9|0
1619779150000|2021-04-30 10:39:10|364.1||364.05||364.1||364.05||0
1619779160000|2021-04-30 10:39:20|364.1|363.85|364.1|363.9|364.1|363.9|364.05|363.85|6
1619779180000|2021-04-30 10:39:40|364.15||364.15||364.15||364.15||0
1619779190000|2021-04-30 10:39:50|364.1||364.1||364.1||364.1||0
1619779250000|2021-04-30 10:40:50|364.05|363.85|364.1|363.9|364.1|363.9|364.05|363.85|1
1619779260000|2021-04-30 10:41:00|364.05|363.85|364.05|363.85|364.05|363.85|364|363.85|0
1619779270000|2021-04-30 10:41:10|364||364||364.05||364||0
1619779280000|2021-04-30 10:41:20|364.05||364.05||364.05||364||0
1619779290000|2021-04-30 10:41:30|364.1|363.9|364.05|363.85|364.1|363.9|364.05|363.85|0
1619779310000|2021-04-30 10:41:50||363.9||363.85||363.9||363.85|0
1619779360000|2021-04-30 10:42:40|364.1|363.9|364.05|363.85|364.1|363.9|364.05|363.85|0
1619779370000|2021-04-30 10:42:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1619779380000|2021-04-30 10:43:00||363.85||363.85||363.85||363.85|0
1619779390000|2021-04-30 10:43:10|364.05|363.9|364.05|363.85|364.05|363.9|364.05|363.85|0
1619779400000|2021-04-30 10:43:20|364||364.05||364.05||364||0
1619779410000|2021-04-30 10:43:30|364|363.8|364|363.8|364|363.8|364|363.8|1
1619779430000|2021-04-30 10:43:50||363.85||363.8||363.85||363.8|3
1619779440000|2021-04-30 10:44:00|363.95||364||364||363.95||0
1619779450000|2021-04-30 10:44:10|363.95||363.95||363.95||363.95||0
1619779460000|2021-04-30 10:44:20|364|363.75|363.95|363.75|364|363.8|363.95|363.75|1
1619779470000|2021-04-30 10:44:30|364|363.8|364|363.8|364|363.8|364|363.8|0
1619779490000|2021-04-30 10:44:50||363.75||363.75||363.8||363.75|0
1619779500000|2021-04-30 10:45:00|363.95|363.8|364|363.8|364|363.8|363.95|363.8|0
1619779510000|2021-04-30 10:45:10||363.75||363.8||363.8||363.75|0
1619779520000|2021-04-30 10:45:20||363.75||363.75||363.8||363.75|0
1619779530000|2021-04-30 10:45:30||363.8||363.8||363.8||363.75|0
1619779540000|2021-04-30 10:45:40|363.95|363.75|364|363.75|364|363.75|363.95|363.75|0
1619779550000|2021-04-30 10:45:50|363.95|363.8|363.95|363.75|363.95|363.8|363.95|363.75|0
1619779560000|2021-04-30 10:46:00|364|363.8|364|363.8|364|363.8|364|363.75|0
1619779570000|2021-04-30 10:46:10|363.95|363.75|363.95|363.75|363.95|363.75|363.95|363.75|0
1619779600000|2021-04-30 10:46:40|364||364||364||364||0
1619779610000|2021-04-30 10:46:50|363.95||363.95||364||363.95||0
1619779680000|2021-04-30 10:48:00|363.9|363.7|363.85|363.7|363.95|363.7|363.85|363.7|4
1619779700000|2021-04-30 10:48:20|363.8|363.65|363.85|363.65|363.85|363.65|363.8|363.65|6
1619779710000|2021-04-30 10:48:30|363.8||363.85||363.85||363.8||0
1619779720000|2021-04-30 10:48:40||363.7||363.65||363.7||363.65|2
1619779740000|2021-04-30 10:49:00||363.7||363.65||363.7||363.65|1
1619779750000|2021-04-30 10:49:10|363.8|363.7|363.85|363.7|363.85|363.7|363.8|363.7|1
1619779760000|2021-04-30 10:49:20|363.8|363.65|363.8|363.65|363.85|363.65|363.8|363.65|0
1619779770000|2021-04-30 10:49:30|363.85|363.7|363.75|363.6|363.85|363.7|363.75|363.6|5
1619779800000|2021-04-30 10:50:00|||||||||1
1619779810000|2021-04-30 10:50:10|363.7|363.55|363.65|363.5|363.75|363.55|363.65|363.5|8
1619779820000|2021-04-30 10:50:20|363.7||363.7||363.7||363.7||2
1619779830000|2021-04-30 10:50:30|363.75|363.55|363.75|363.55|363.75|363.6|363.7|363.55|3
1619779840000|2021-04-30 10:50:40|363.7||363.75||363.75||363.7||0
1619779850000|2021-04-30 10:50:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619779860000|2021-04-30 10:51:00|363.75||363.8||363.8||363.75||0
1619779870000|2021-04-30 10:51:10|363.75||363.75||363.8||363.75||1
1619779880000|2021-04-30 10:51:20|363.8||363.8||363.8||363.75||1
1619779890000|2021-04-30 10:51:30|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.55|0
1619779900000|2021-04-30 10:51:40|363.7|363.5|363.65|363.5|363.7|363.5|363.65|363.5|3
1619779910000|2021-04-30 10:51:50|363.7||363.65||363.7||363.65||0
1619779920000|2021-04-30 10:52:00|363.7||363.7||363.7||363.65||0
1619779930000|2021-04-30 10:52:10|363.65||363.7||363.7||363.65||0
1619779940000|2021-04-30 10:52:20|363.65||363.7||363.7||363.65||0
1619779950000|2021-04-30 10:52:30|363.65||363.65||363.7||363.65||0
1619779970000|2021-04-30 10:52:50|363.7||363.65||363.7||363.65||0
1619779980000|2021-04-30 10:53:00|363.7||363.65||363.7||363.65||0
1619780000000|2021-04-30 10:53:20|363.6|363.45|363.55|363.35|363.6|363.45|363.55|363.35|8
1619780010000|2021-04-30 10:53:30|363.5|363.4|363.55|363.4|363.55|363.4|363.5|363.35|0
1619780020000|2021-04-30 10:53:40||363.35||363.35||363.35||363.35|1
1619780030000|2021-04-30 10:53:50|363.6|363.4|363.6|363.4|363.6|363.4|363.55|363.4|0
1619780040000|2021-04-30 10:54:00|363.55|363.45|363.55|363.35|363.6|363.45|363.55|363.35|0
1619780050000|2021-04-30 10:54:10|363.6|363.4|363.6|363.35|363.6|363.4|363.6|363.35|0
1619780060000|2021-04-30 10:54:20|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|0
1619780080000|2021-04-30 10:54:40||363.35||363.4||363.4||363.35|0
1619780120000|2021-04-30 10:55:20|363.55||363.6||363.6||363.55||0
1619780150000|2021-04-30 10:55:50|||||||||1
1619780160000|2021-04-30 10:56:00|363.55|363.45|363.6|363.45|363.6|363.45|363.55|363.45|1
1619780170000|2021-04-30 10:56:10|363.65|363.5|363.7|363.5|363.7|363.5|363.65|363.5|3
1619780190000|2021-04-30 10:56:30|363.65||363.65||363.7||363.65||0
1619780200000|2021-04-30 10:56:40||363.45||363.45||363.45||363.45|0
1619780210000|2021-04-30 10:56:50|363.7||363.65||363.7||363.65||0
1619780220000|2021-04-30 10:57:00|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1619780250000|2021-04-30 10:57:30|363.65|363.45|363.7|363.5|363.7|363.5|363.65|363.45|0
1619780260000|2021-04-30 10:57:40|363.65||363.7||363.7||363.65||0
1619780300000|2021-04-30 10:58:20|363.65||363.7||363.7||363.65||0
1619780340000|2021-04-30 10:59:00||363.55||363.5||363.55||363.5|0
1619780350000|2021-04-30 10:59:10|363.65||363.7||363.7||363.65||0
1619780360000|2021-04-30 10:59:20|363.65||363.7||363.7||363.65||0
1619780390000|2021-04-30 10:59:50|363.65||363.65||363.65||363.65||0
1619780400000|2021-04-30 11:00:00|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|0
1619780410000|2021-04-30 11:00:10|363.65|363.5|363.65|363.5|363.7|363.5|363.65|363.5|0
1619780420000|2021-04-30 11:00:20|363.7||363.7||363.7||363.65||0
1619780430000|2021-04-30 11:00:30|363.65||363.65||363.7||363.65||0
1619780440000|2021-04-30 11:00:40|363.7||363.7||363.7||363.65||0
1619780450000|2021-04-30 11:00:50||363.55||363.55||363.55||363.5|0
1619780460000|2021-04-30 11:01:00||363.5||363.55||363.55||363.5|0
1619780490000|2021-04-30 11:01:30||363.5||363.5||363.5||363.5|0
1619780500000|2021-04-30 11:01:40||363.55||363.55||363.55||363.5|0
1619780510000|2021-04-30 11:01:50||363.5||363.5||363.5||363.5|0
1619780520000|2021-04-30 11:02:00||363.55||363.5||363.55||363.5|0
1619780560000|2021-04-30 11:02:40|363.65|363.45|363.65|363.45|363.65|363.45|363.65|363.45|10
1619780610000|2021-04-30 11:03:30|363.7||363.65||363.7||363.65||0
1619780640000|2021-04-30 11:04:00|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1619780650000|2021-04-30 11:04:10|363.65|363.45|363.65|363.45|363.65|363.45|363.65|363.45|0
1619780670000|2021-04-30 11:04:30|363.7|363.5|363.7|363.5|363.7|363.5|363.65|363.45|0
1619780680000|2021-04-30 11:04:40|363.65|363.45|363.7|363.5|363.7|363.5|363.65|363.45|0
1619780690000|2021-04-30 11:04:50|363.65|363.45|363.65|363.45|363.65|363.45|363.65|363.45|0
1619780700000|2021-04-30 11:05:00|363.7||363.65||363.7||363.65||0
1619780720000|2021-04-30 11:05:20||363.5||363.45||363.5||363.45|0
1619780740000|2021-04-30 11:05:40||363.5||363.5||363.5||363.45|0
1619780760000|2021-04-30 11:06:00||363.45||363.45||363.45||363.45|0
1619780800000|2021-04-30 11:06:40||363.5||363.5||363.5||363.45|0
1619780810000|2021-04-30 11:06:50||363.45||363.45||363.45||363.45|0
1619780820000|2021-04-30 11:07:00||363.5||363.45||363.5||363.45|0
1619780840000|2021-04-30 11:07:20|363.6||363.6||363.65||363.6||0
1619780850000|2021-04-30 11:07:30|363.65||363.65||363.65||363.65||0
1619780860000|2021-04-30 11:07:40||363.5||363.5||363.5||363.5|0
1619780890000|2021-04-30 11:08:10|363.6|363.45|363.65|363.45|363.65|363.45|363.6|363.45|0
1619780900000|2021-04-30 11:08:20|363.6||363.65||363.65||363.6||0
1619780910000|2021-04-30 11:08:30|363.6||363.6||363.65||363.6||0
1619780920000|2021-04-30 11:08:40|363.65||363.65||363.65||363.6||0
1619780930000|2021-04-30 11:08:50|363.6||363.6||363.65||363.6||0
1619780940000|2021-04-30 11:09:00|363.65|363.5|363.65|363.45|363.65|363.5|363.65|363.45|0
1619780950000|2021-04-30 11:09:10||363.5||363.5||363.5||363.45|0
1619780960000|2021-04-30 11:09:20||363.45||363.45||363.5||363.45|1
1619780990000|2021-04-30 11:09:50|363.6||363.65||363.65||363.6||0
1619781000000|2021-04-30 11:10:00|363.6||363.65||363.65||363.6||0
1619781040000|2021-04-30 11:10:40||363.5||363.45||363.5||363.45|0
1619781050000|2021-04-30 11:10:50|363.7|363.5|363.65|363.5|363.7|363.5|363.65|363.45|2
1619781100000|2021-04-30 11:11:40||363.45||363.45||363.45||363.45|0
1619781110000|2021-04-30 11:11:50||363.5||363.5||363.5||363.45|0
1619781130000|2021-04-30 11:12:10|||||||||3
1619781160000|2021-04-30 11:12:40||363.45||363.5||363.5||363.45|0
1619781170000|2021-04-30 11:12:50||363.45||363.5||363.5||363.45|0
1619781270000|2021-04-30 11:14:30|||||||||3
1619781310000|2021-04-30 11:15:10|363.7||363.65||363.7||363.65||1
1619781320000|2021-04-30 11:15:20|||||||||1
1619781340000|2021-04-30 11:15:40||363.45||363.5||363.5||363.45|0
1619781390000|2021-04-30 11:16:30||363.45||363.5||363.5||363.45|0
1619781440000|2021-04-30 11:17:20||363.45||363.45||363.45||363.45|0
1619781450000|2021-04-30 11:17:30|363.6||363.65||363.65||363.6||1
1619781460000|2021-04-30 11:17:40|363.6||363.6||363.65||363.6||0
1619781500000|2021-04-30 11:18:20||363.4||363.45||363.45||363.4|1
1619781550000|2021-04-30 11:19:10|363.55|363.4|363.6|363.45|363.6|363.45|363.55|363.4|1
1619781570000|2021-04-30 11:19:30|363.65||363.6||363.65||363.6||3
1619781830000|2021-04-30 11:23:50|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|9
1619781860000|2021-04-30 11:24:20||363.45||363.45||363.45||363.4|0
1619781870000|2021-04-30 11:24:30|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|1
1619781880000|2021-04-30 11:24:40|363.55||363.55||363.6||363.55||0
1619781890000|2021-04-30 11:24:50|363.6||363.55||363.6||363.55||0
1619781900000|2021-04-30 11:25:00|363.6|363.45|363.6|363.45|363.6|363.45|363.55|363.45|0
1619781940000|2021-04-30 11:25:40|||||||||1
1619781950000|2021-04-30 11:25:50|||||||||5
1619781960000|2021-04-30 11:26:00|||||||||3
1619781970000|2021-04-30 11:26:10|363.65||363.6||363.65||363.6||2
1619781980000|2021-04-30 11:26:20||363.4||363.4||363.4||363.4|9
1619782030000|2021-04-30 11:27:10||363.45||363.45||363.45||363.45|0
1619782070000|2021-04-30 11:27:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|2
1619782080000|2021-04-30 11:28:00|363.6||363.6||363.6||363.6||0
1619782090000|2021-04-30 11:28:10|363.55||363.55||363.6||363.55||0
1619782100000|2021-04-30 11:28:20|363.6||363.6||363.6||363.6||0
1619782110000|2021-04-30 11:28:30|363.55||363.6||363.6||363.55||2
1619782120000|2021-04-30 11:28:40|363.55||363.55||363.6||363.55||0
1619782130000|2021-04-30 11:28:50|363.6|363.45|363.6|363.4|363.6|363.45|363.55|363.4|1
1619782140000|2021-04-30 11:29:00|363.55||363.6||363.6||363.55||0
1619782150000|2021-04-30 11:29:10|363.55||363.55||363.6||363.55||0
1619782160000|2021-04-30 11:29:20|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.4|0
1619782190000|2021-04-30 11:29:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|1
1619782200000|2021-04-30 11:30:00|||||||||1
1619782220000|2021-04-30 11:30:20|||||||||1
1619782310000|2021-04-30 11:31:50|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|9
1619782320000|2021-04-30 11:32:00|||||||||5
1619782330000|2021-04-30 11:32:10|363.65||363.65||363.65||363.65||2
1619782340000|2021-04-30 11:32:20|363.6|363.5|363.65|363.5|363.65|363.5|363.6|363.5|3
1619782350000|2021-04-30 11:32:30|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|2
1619782360000|2021-04-30 11:32:40|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|1
1619782370000|2021-04-30 11:32:50|363.8||363.8||363.8||363.8||5
1619782380000|2021-04-30 11:33:00||363.65||363.6||363.65||363.6|0
1619782390000|2021-04-30 11:33:10||363.65||363.65||363.65||363.6|0
1619782410000|2021-04-30 11:33:30|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.7|1
1619782470000|2021-04-30 11:34:30|||||||||1
1619782480000|2021-04-30 11:34:40|363.9||363.85||363.9||363.85||0
1619782490000|2021-04-30 11:34:50|363.9||363.85||363.9||363.85||0
1619782500000|2021-04-30 11:35:00|363.9||363.9||363.9||363.85||0
1619782510000|2021-04-30 11:35:10|363.85||363.85||363.9||363.85||0
1619782520000|2021-04-30 11:35:20|363.9|363.75|363.9|363.75|363.9|363.75|363.85|363.75|0
1619782550000|2021-04-30 11:35:50|363.85|363.7|363.85|363.7|363.9|363.7|363.85|363.7|1
1619782570000|2021-04-30 11:36:10|363.8|363.65|363.85|363.65|363.85|363.65|363.8|363.65|0
1619782580000|2021-04-30 11:36:20|363.8||363.85||363.85||363.8||0
1619782600000|2021-04-30 11:36:40|363.8||363.85||363.85||363.8||0
1619782610000|2021-04-30 11:36:50|363.8||363.8||363.85||363.8||0
1619782620000|2021-04-30 11:37:00|363.85||363.85||363.85||363.8||0
1619782630000|2021-04-30 11:37:10|363.8||363.85||363.85||363.8||0
1619782640000|2021-04-30 11:37:20||363.7||363.65||363.7||363.65|0
1619782650000|2021-04-30 11:37:30|363.8||363.85||363.85||363.8||0
1619782670000|2021-04-30 11:37:50|363.8||363.85||363.85||363.8||0
1619782680000|2021-04-30 11:38:00|363.8||363.85||363.85||363.8||0
1619782690000|2021-04-30 11:38:10|363.8|363.7|363.8|363.65|363.8|363.7|363.8|363.65|0
1619782700000|2021-04-30 11:38:20|363.85||363.8||363.85||363.8||0
1619782710000|2021-04-30 11:38:30|363.85||363.85||363.85||363.85||0
1619782720000|2021-04-30 11:38:40|363.8||363.85||363.85||363.8||2
1619782730000|2021-04-30 11:38:50||363.7||363.7||363.7||363.65|0
1619782740000|2021-04-30 11:39:00||363.65||363.65||363.7||363.65|0
1619782750000|2021-04-30 11:39:10||363.7||363.65||363.7||363.65|0
1619782760000|2021-04-30 11:39:20||363.7||363.7||363.7||363.65|0
1619782790000|2021-04-30 11:39:50|363.8|363.65|363.85|363.65|363.85|363.7|363.8|363.65|0
1619782800000|2021-04-30 11:40:00||363.7||363.65||363.7||363.65|0
1619782810000|2021-04-30 11:40:10|363.8||363.85||363.85||363.8||0
1619782820000|2021-04-30 11:40:20|363.8||363.85||363.85||363.8||0
1619782850000|2021-04-30 11:40:50||363.7||363.65||363.7||363.65|0
1619782860000|2021-04-30 11:41:00||363.7||363.7||363.7||363.65|0
1619782870000|2021-04-30 11:41:10||363.65||363.7||363.7||363.65|0
1619782910000|2021-04-30 11:41:50||363.65||363.7||363.7||363.65|0
1619782920000|2021-04-30 11:42:00||363.65||363.7||363.7||363.65|0
1619782960000|2021-04-30 11:42:40|363.9||363.9||363.9||363.9||0
1619782970000|2021-04-30 11:42:50||363.75||363.75||363.75||363.7|0
1619782980000|2021-04-30 11:43:00||363.7||363.75||363.75||363.7|0
1619782990000|2021-04-30 11:43:10|363.85|363.7|363.9|363.7|363.9|363.7|363.85|363.7|0
1619783000000|2021-04-30 11:43:20|363.85||363.9||363.9||363.85||0
1619783010000|2021-04-30 11:43:30|363.85||363.9||363.9||363.85||0
1619783020000|2021-04-30 11:43:40|363.85||363.9||363.9||363.85||0
1619783030000|2021-04-30 11:43:50||363.75||363.7||363.75||363.7|0
1619783040000|2021-04-30 11:44:00||363.75||363.75||363.75||363.75|0
1619783050000|2021-04-30 11:44:10||363.7||363.7||363.7||363.7|0
1619783060000|2021-04-30 11:44:20||363.75||363.7||363.75||363.7|1
1619783070000|2021-04-30 11:44:30||363.75||363.75||363.75||363.7|0
1619783080000|2021-04-30 11:44:40||363.7||363.7||363.7||363.7|0
1619783100000|2021-04-30 11:45:00|363.95|363.75|363.95|363.75|363.95|363.75|363.95|363.75|0
1619783110000|2021-04-30 11:45:10|363.9||363.95||363.95||363.9||0
1619783120000|2021-04-30 11:45:20|363.9|363.7|363.9|363.7|363.95|363.7|363.9|363.7|0
1619783170000|2021-04-30 11:46:10|363.95|363.75|363.9|363.7|363.95|363.75|363.9|363.7|0
1619783270000|2021-04-30 11:47:50||363.75||363.7||363.75||363.7|0
1619783280000|2021-04-30 11:48:00||363.75||363.7||363.75||363.7|0
1619783320000|2021-04-30 11:48:40|363.95|363.75|363.9|363.7|363.95|363.75|363.9|363.7|0
1619783330000|2021-04-30 11:48:50|363.95|363.75|363.95|363.75|363.95|363.75|363.9|363.75|0
1619783340000|2021-04-30 11:49:00|363.9||363.9||363.9||363.9||0
1619783350000|2021-04-30 11:49:10|363.95|363.7|363.9|363.7|363.95|363.7|363.85|363.7|1
1619783380000|2021-04-30 11:49:40|363.85||363.85||363.9||363.85||0
1619783390000|2021-04-30 11:49:50|363.9||363.85||363.9||363.85||0
1619783470000|2021-04-30 11:51:10|363.8|363.65|363.8|363.65|363.85|363.65|363.8|363.65|0
1619783480000|2021-04-30 11:51:20|363.85||363.8||363.85||363.8||0
1619783490000|2021-04-30 11:51:30|363.85||363.8||363.85||363.8||0
1619783500000|2021-04-30 11:51:40|363.85||363.85||363.85||363.8||0
1619783510000|2021-04-30 11:51:50|363.8||363.85||363.85||363.8||0
1619783520000|2021-04-30 11:52:00||363.7||363.7||363.7||363.7|0
1619783540000|2021-04-30 11:52:20||363.65||363.65||363.7||363.65|1
1619783550000|2021-04-30 11:52:30|363.8||363.85||363.85||363.8||0
1619783560000|2021-04-30 11:52:40|363.8||363.8||363.85||363.8||0
1619783570000|2021-04-30 11:52:50|363.85||363.8||363.85||363.8||0
1619783580000|2021-04-30 11:53:00|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.65|0
1619783600000|2021-04-30 11:53:20|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.7|1
1619783630000|2021-04-30 11:53:50|||||||||1
1619783640000|2021-04-30 11:54:00||363.7||363.75||363.75||363.7|0
1619783690000|2021-04-30 11:54:50|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.8|2
1619783760000|2021-04-30 11:56:00|364|363.85|364|363.85|364|363.85|364|363.85|1
1619783780000|2021-04-30 11:56:20||363.8||363.85||363.85||363.8|0
1619783800000|2021-04-30 11:56:40||363.8||363.85||363.85||363.8|0
1619783820000|2021-04-30 11:57:00|363.95|363.8|364|363.8|364|363.85|363.95|363.8|0
1619783830000|2021-04-30 11:57:10||363.85||363.85||363.85||363.85|0
1619783890000|2021-04-30 11:58:10|364.05|363.9|364.05|363.85|364.05|363.9|364.05|363.85|1
1619783900000|2021-04-30 11:58:20|364||364||364||364||0
1619783980000|2021-04-30 11:59:40|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|1
1619784070000|2021-04-30 12:01:10|364|363.85|364|363.85|364|363.85|364|363.85|2
1619784090000|2021-04-30 12:01:30|363.95|363.8|364|363.8|364|363.85|363.95|363.8|3
1619784100000|2021-04-30 12:01:40|363.95|363.85|364|363.8|364|363.85|363.95|363.8|0
1619784110000|2021-04-30 12:01:50|363.95||363.95||364||363.95||0
1619784120000|2021-04-30 12:02:00|364||364||364||363.95||0
1619784130000|2021-04-30 12:02:10|363.95||364||364||363.95||1
1619784140000|2021-04-30 12:02:20|363.95||363.95||363.95||363.95||0
1619784150000|2021-04-30 12:02:30||363.75||363.75||363.75||363.75|1
1619784160000|2021-04-30 12:02:40||363.8||363.8||363.8||363.8|0
1619784320000|2021-04-30 12:05:20|363.9|363.75|363.9|363.75|363.95|363.75|363.9|363.75|1
1619784330000|2021-04-30 12:05:30|363.95||363.95||363.95||363.9||0
1619784340000|2021-04-30 12:05:40|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.8|0
1619784350000|2021-04-30 12:05:50||363.75||363.8||363.8||363.75|0
1619784360000|2021-04-30 12:06:00||363.75||363.75||363.75||363.75|0
1619784390000|2021-04-30 12:06:30|364|363.8|364|363.8|364|363.8|364|363.8|2
1619784410000|2021-04-30 12:06:50|363.95||363.95||363.95||363.95||0
1619784430000|2021-04-30 12:07:10||363.75||363.8||363.8||363.75|0
1619784480000|2021-04-30 12:08:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|3
1619784500000|2021-04-30 12:08:20||363.85||363.9||363.9||363.85|1
1619784660000|2021-04-30 12:11:00|364.1|363.95|364.1|363.95|364.1|363.95|364.1|363.95|1
1619784720000|2021-04-30 12:12:00|364.15|364|364.15|364|364.15|364|364.15|364|1
1619784830000|2021-04-30 12:13:50||363.95||363.95||363.95||363.95|1
1619784840000|2021-04-30 12:14:00|364.1||364.1||364.15||364.1||0
1619784860000|2021-04-30 12:14:20|364.15||364.15||364.15||364.15||0
1619784870000|2021-04-30 12:14:30|364.1||364.15||364.15||364.1||0
1619784880000|2021-04-30 12:14:40|364.1||364.15||364.15||364.1||0
1619784890000|2021-04-30 12:14:50|364.1|363.9|364.1|363.9|364.15|363.9|364.1|363.9|2
1619784900000|2021-04-30 12:15:00|364.05||364.1||364.1||364.05||0
1619784910000|2021-04-30 12:15:10|364.05||364.1||364.1||364.05||0
1619784920000|2021-04-30 12:15:20|364.15|363.95|364.15|364|364.15|364|364.15|363.95|1
1619785010000|2021-04-30 12:16:50||363.95||363.95||363.95||363.95|2
1619785040000|2021-04-30 12:17:20||364||364||364||364|0
1619785200000|2021-04-30 12:20:00|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364.05|1
1619785210000|2021-04-30 12:20:10|364.25||364.25||364.25||364.25||2
1619785220000|2021-04-30 12:20:20||364.1||364.1||364.1||364.1|0
1619785230000|2021-04-30 12:20:30|364.3||364.3||364.3||364.3||0
1619785260000|2021-04-30 12:21:00|364.25||364.3||364.3||364.25||0
1619785270000|2021-04-30 12:21:10|364.25||364.25||364.25||364.25||0
1619785280000|2021-04-30 12:21:20|364.3||364.3||364.3||364.25||0
1619785290000|2021-04-30 12:21:30|364.25||364.3||364.3||364.25||0
1619785300000|2021-04-30 12:21:40|364.25||364.3||364.3||364.25||0
1619785330000|2021-04-30 12:22:10||364.15||364.15||364.15||364.15|1
1619785370000|2021-04-30 12:22:50|364.25|364.1|364.3|364.1|364.3|364.1|364.25|364.1|2
1619785380000|2021-04-30 12:23:00|364.25||364.3||364.3||364.25||0
1619785400000|2021-04-30 12:23:20|364.25||364.3||364.3||364.25||0
1619785410000|2021-04-30 12:23:30||364.15||364.15||364.15||364.15|0
1619785440000|2021-04-30 12:24:00||364.1||364.1||364.1||364.1|0
1619785450000|2021-04-30 12:24:10||364.15||364.15||364.15||364.15|1
1619785560000|2021-04-30 12:26:00|364.35|364.2|364.35|364.2|364.35|364.2|364.35|364.2|1
1619785590000|2021-04-30 12:26:30|364.3|364.15|364.3|364.15|364.3|364.15|364.3|364.15|1
1619785730000|2021-04-30 12:28:50||364.1||364.15||364.15||364.1|1
1619785740000|2021-04-30 12:29:00||364.1||364.1||364.1||364.1|1
1619785800000|2021-04-30 12:30:00|364.25|364.05|364.3|364.05|364.3|364.05|364.25|364.05|2
1619785810000|2021-04-30 12:30:10|364.25||364.3||364.3||364.25||0
1619785840000|2021-04-30 12:30:40|364.25||364.3||364.3||364.25||0
1619785850000|2021-04-30 12:30:50|364.25||364.3||364.3||364.25||0
1619785860000|2021-04-30 12:31:00||364.1||364.1||364.1||364.1|0
1619785880000|2021-04-30 12:31:20|364.25||364.3||364.3||364.25||1
1619785890000|2021-04-30 12:31:30|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|5
1619785920000|2021-04-30 12:32:00|364.2||364.2||364.2||364.2||0
1619785930000|2021-04-30 12:32:10|364.25|364|364.2|364.05|364.25|364.05|364.2|364|2
1619785940000|2021-04-30 12:32:20|364.15|364|364.15|364|364.2|364|364.15|364|1
1619785950000|2021-04-30 12:32:30|364.2||364.15||364.2||364.15||0
1619785960000|2021-04-30 12:32:40|364.2||364.2||364.2||364.2||0
1619785970000|2021-04-30 12:32:50||364.05||364.05||364.05||364.05|0
1619785980000|2021-04-30 12:33:00|364.25|364.1|364.25|364.1|364.25|364.1|364.25|364.1|1
1619786000000|2021-04-30 12:33:20|364.2|364.05|364.15|364|364.25|364.05|364.15|364|4
1619786010000|2021-04-30 12:33:30|364.2|364.05|364.25|364.1|364.25|364.1|364.2|364.05|2
1619786020000|2021-04-30 12:33:40|364.2|364.05|364.2|364.05|364.25|364.05|364.2|364.05|1
1619786030000|2021-04-30 12:33:50|364.15|364|364.2|364|364.2|364|364.15|364|1
1619786040000|2021-04-30 12:34:00|364.15||364.2||364.2||364.15||0
1619786050000|2021-04-30 12:34:10||364.05||364.05||364.05||364.05|0
1619786060000|2021-04-30 12:34:20|364.25|364.1|364.3|364.1|364.3|364.1|364.25|364.1|6
1619786070000|2021-04-30 12:34:30|364.25||364.25||364.25||364.25||0
1619786080000|2021-04-30 12:34:40|364.2|364.05|364.25|364.05|364.25|364.05|364.2|364.05|1
1619786090000|2021-04-30 12:34:50|364.2|364|364.25|364.05|364.25|364.05|364.15|364|5
1619786100000|2021-04-30 12:35:00|364.2||364.2||364.25||364.2||0
1619786120000|2021-04-30 12:35:20|364.25|364.1|364.25|364.1|364.3|364.1|364.25|364.1|1
1619786130000|2021-04-30 12:35:30|364.2|364.05|364.2|364.05|364.25|364.05|364.2|364.05|2
1619786140000|2021-04-30 12:35:40|364.25||364.2||364.25||364.2||0
1619786150000|2021-04-30 12:35:50|364.15|364|364.15|364|364.15|364|364.15|364|1
1619786160000|2021-04-30 12:36:00|364.2||364.15||364.2||364.15||0
1619786170000|2021-04-30 12:36:10|364.2||364.2||364.2||364.15||0
1619786180000|2021-04-30 12:36:20|364.25|364.05|364.25|364.1|364.25|364.1|364.2|364.05|0
1619786190000|2021-04-30 12:36:30|364.2|364.05|364.25|364.05|364.25|364.1|364.2|364.05|3
1619786200000|2021-04-30 12:36:40|364.2||364.2||364.25||364.2||0
1619786220000|2021-04-30 12:37:00|364.25||364.2||364.25||364.2||0
1619786230000|2021-04-30 12:37:10|364.25||364.25||364.25||364.2||0
1619786240000|2021-04-30 12:37:20|364.2||364.25||364.25||364.2||0
1619786250000|2021-04-30 12:37:30|364.2|364|364.2|364.05|364.2|364.05|364.15|364|1
1619786270000|2021-04-30 12:37:50|364.25||364.25||364.25||364.25||0
1619786280000|2021-04-30 12:38:00|364.2||364.2||364.25||364.2||0
1619786290000|2021-04-30 12:38:10|364.25||364.2||364.25||364.2||0
1619786310000|2021-04-30 12:38:30|364.25||364.25||364.25||364.25||0
1619786330000|2021-04-30 12:38:50|364.3|364.1|364.3|364.1|364.3|364.15|364.3|364.1|1
1619786340000|2021-04-30 12:39:00||364.15||364.15||364.15||364.15|0
1619786350000|2021-04-30 12:39:10||364.1||364.1||364.1||364.1|1
1619786370000|2021-04-30 12:39:30|364.25||364.25||364.3||364.25||0
1619786390000|2021-04-30 12:39:50|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364.05|7
1619786400000|2021-04-30 12:40:00|364.25||364.2||364.25||364.2||0
1619786410000|2021-04-30 12:40:10|364.25|364.1|364.25|364.1|364.25|364.1|364.25|364.1|0
1619786420000|2021-04-30 12:40:20||364.05||364.1||364.1||364.05|1
1619786430000|2021-04-30 12:40:30|364.3||364.25||364.3||364.25||0
1619786450000|2021-04-30 12:40:50|364.2|364.05|364.25|364.1|364.25|364.1|364.2|364.05|1
1619786460000|2021-04-30 12:41:00|364.3||364.25||364.3||364.25||0
1619786520000|2021-04-30 12:42:00|364.3||364.3||364.3||364.3||0
1619786530000|2021-04-30 12:42:10|364.25||364.3||364.3||364.25||0
1619786540000|2021-04-30 12:42:20|364.25||364.25||364.3||364.25||0
1619786550000|2021-04-30 12:42:30|364.3||364.25||364.3||364.25||0
1619786590000|2021-04-30 12:43:10|364.3|364.15|364.25|364.1|364.3|364.15|364.25|364.1|2
1619786770000|2021-04-30 12:46:10|364.3|364.15|364.35|364.2|364.35|364.2|364.3|364.15|7
1619786810000|2021-04-30 12:46:50|364.4|364.25|364.4|364.25|364.4|364.25|364.4|364.25|1
1619786830000|2021-04-30 12:47:10||364.2||364.2||364.2||364.2|1
1619786840000|2021-04-30 12:47:20||364.25||364.25||364.25||364.25|0
1619786860000|2021-04-30 12:47:40||364.2||364.2||364.2||364.2|1
1619786870000|2021-04-30 12:47:50||364.25||364.25||364.25||364.25|0
1619786940000|2021-04-30 12:49:00||364.2||364.25||364.25||364.2|1
1619786960000|2021-04-30 12:49:20|364.35|364.2|364.35|364.2|364.35|364.2|364.35|364.2|1
1619786980000|2021-04-30 12:49:40|364.4|364.25|364.4|364.25|364.4|364.25|364.4|364.25|1
1619786990000|2021-04-30 12:49:50|364.35|364.2|364.4|364.2|364.4|364.2|364.35|364.2|1
1619787000000|2021-04-30 12:50:00|364.35|364.25|364.4|364.25|364.4|364.25|364.35|364.25|0
1619787020000|2021-04-30 12:50:20|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|4
1619787360000|2021-04-30 12:56:00|364.4|364.25|364.4|364.25|364.4|364.25|364.4|364.25|1
1619787380000|2021-04-30 12:56:20|364.45||364.4||364.45||364.4||0
1619787390000|2021-04-30 12:56:30|||||||||1
1619787430000|2021-04-30 12:57:10|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|2
1619787450000|2021-04-30 12:57:30|364.5||364.45||364.5||364.45||5
1619787460000|2021-04-30 12:57:40|364.5|364.35|364.5|364.35|364.5|364.35|364.5|364.35|0
1619787480000|2021-04-30 12:58:00|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.4|3
1619787500000|2021-04-30 12:58:20|364.5|364.35|364.5|364.35|364.5|364.35|364.5|364.35|4
1619787520000|2021-04-30 12:58:40|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.4|3
1619787600000|2021-04-30 13:00:00|364.5|364.35|364.55|364.4|364.55|364.4|364.5|364.35|3
1619787610000|2021-04-30 13:00:10|364.5|364.35|364.5|364.35|364.55|364.4|364.5|364.35|7
1619787620000|2021-04-30 13:00:20|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.35|2
1619787630000|2021-04-30 13:00:30|364.5|364.35|364.5|364.35|364.5|364.4|364.5|364.35|2
1619787640000|2021-04-30 13:00:40|364.55|364.3|364.55|364.35|364.55|364.4|364.5|364.3|3
1619787650000|2021-04-30 13:00:50|364.5||364.5||364.55||364.5||0
1619787660000|2021-04-30 13:01:00|364.55|364.3|364.5|364.35|364.55|364.35|364.5|364.3|2
1619787670000|2021-04-30 13:01:10|364.55||364.55||364.55||364.55||0
1619787680000|2021-04-30 13:01:20|364.5|364.3|364.45|364.3|364.5|364.3|364.45|364.3|1
1619787690000|2021-04-30 13:01:30|364.5||364.45||364.5||364.45||0
1619787700000|2021-04-30 13:01:40|364.5||364.5||364.5||364.45||0
1619787720000|2021-04-30 13:02:00||364.35||364.35||364.35||364.35|0
1619787740000|2021-04-30 13:02:20|364.45|364.3|364.45|364.3|364.5|364.3|364.45|364.3|1
1619787750000|2021-04-30 13:02:30|364.5||364.45||364.5||364.45||0
1619787760000|2021-04-30 13:02:40|364.5||364.5||364.5||364.45||0
1619787770000|2021-04-30 13:02:50|364.45||364.5||364.5||364.45||0
1619787780000|2021-04-30 13:03:00|364.45||364.45||364.5||364.45||0
1619787790000|2021-04-30 13:03:10|364.5||364.5||364.5||364.45||0
1619787800000|2021-04-30 13:03:20|364.45||364.45||364.45||364.45||0
1619787810000|2021-04-30 13:03:30|364.5||364.45||364.5||364.45||0
1619787820000|2021-04-30 13:03:40|364.5||364.45||364.5||364.45||0
1619787830000|2021-04-30 13:03:50|364.5||364.45||364.5||364.45||0
1619787840000|2021-04-30 13:04:00|364.5||364.5||364.5||364.45||0
1619787850000|2021-04-30 13:04:10|364.45||364.45||364.45||364.45||0
1619787870000|2021-04-30 13:04:30|364.5||364.5||364.5||364.5||0
1619787880000|2021-04-30 13:04:40|364.45|364.25|364.45|364.3|364.45|364.3|364.45|364.25|3
1619787920000|2021-04-30 13:05:20||364.25||364.25||364.25||364.25|1
1619787930000|2021-04-30 13:05:30|364.4||364.4||364.4||364.4||0
1619787950000|2021-04-30 13:05:50|364.45||364.4||364.45||364.4||0
1619787960000|2021-04-30 13:06:00|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|0
1619788020000|2021-04-30 13:07:00|364.4|364.25|364.35|364.2|364.4|364.25|364.35|364.15|8
1619788110000|2021-04-30 13:08:30|364.4|364.25|364.4|364.25|364.4|364.25|364.4|364.25|2
1619788140000|2021-04-30 13:09:00|||||||||3
1619788150000|2021-04-30 13:09:10|364.45||364.45||364.45||364.4||0
1619788170000|2021-04-30 13:09:30|364.4||364.4||364.4||364.4||0
1619788180000|2021-04-30 13:09:40|364.45||364.45||364.45||364.4||0
1619788190000|2021-04-30 13:09:50|364.4||364.4||364.4||364.4||0
1619788200000|2021-04-30 13:10:00|364.45||364.45||364.45||364.4||0
1619788210000|2021-04-30 13:10:10|364.4||364.4||364.45||364.4||0
1619788230000|2021-04-30 13:10:30|364.45||364.45||364.45||364.4||0
1619788240000|2021-04-30 13:10:40|364.4||364.4||364.45||364.4||0
1619788250000|2021-04-30 13:10:50|364.45||364.45||364.45||364.4||0
1619788260000|2021-04-30 13:11:00|364.4|364.3|364.4|364.25|364.45|364.3|364.4|364.25|2
1619788270000|2021-04-30 13:11:10|364.45||364.4||364.45||364.4||0
1619788280000|2021-04-30 13:11:20|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|0
1619788290000|2021-04-30 13:11:30|364.5|364.35|364.5|364.35|364.5|364.35|364.45|364.35|0
1619788310000|2021-04-30 13:11:50||364.3||364.35||364.35||364.3|1
1619788560000|2021-04-30 13:16:00|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.4|1
1619788590000|2021-04-30 13:16:30|364.5|364.35|364.5|364.35|364.5|364.35|364.5|364.35|2
1619788620000|2021-04-30 13:17:00|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.4|1
1619788690000|2021-04-30 13:18:10|364.5|364.35|364.55|364.35|364.55|364.35|364.5|364.35|1
1619788700000|2021-04-30 13:18:20|364.5||364.55||364.55||364.5||0
1619788710000|2021-04-30 13:18:30|364.5||364.5||364.55||364.5||0
1619788730000|2021-04-30 13:18:50|364.55|364.4|364.55|364.4|364.55|364.4|364.5|364.4|0
1619788750000|2021-04-30 13:19:10|364.6|364.45|364.6|364.45|364.6|364.45|364.6|364.45|1
1619788760000|2021-04-30 13:19:20|364.55|364.4|364.6|364.4|364.6|364.4|364.55|364.4|1
1619788780000|2021-04-30 13:19:40||364.45||364.45||364.45||364.45|0
1619788830000|2021-04-30 13:20:30|364.65||364.65||364.65||364.65||0
1619788840000|2021-04-30 13:20:40|364.6||364.65||364.65||364.6||0
1619788850000|2021-04-30 13:20:50|364.6||364.6||364.6||364.6||0
1619788870000|2021-04-30 13:21:10|364.55|364.4|364.55|364.4|364.6|364.4|364.55|364.4|1
1619788880000|2021-04-30 13:21:20|364.6||364.6||364.6||364.55||0
1619788900000|2021-04-30 13:21:40|364.55||364.55||364.6||364.55||0
1619788910000|2021-04-30 13:21:50|364.6||364.55||364.6||364.55||0
1619788920000|2021-04-30 13:22:00|364.6||364.6||364.6||364.55||0
1619788930000|2021-04-30 13:22:10|364.55||364.6||364.6||364.55||0
1619788940000|2021-04-30 13:22:20|364.55||364.55||364.6||364.55||0
1619788960000|2021-04-30 13:22:40|364.5|364.35|364.55|364.4|364.55|364.4|364.5|364.35|1
1619788970000|2021-04-30 13:22:50|364.6|364.45|364.6|364.45|364.6|364.45|364.6|364.45|0
1619788980000|2021-04-30 13:23:00|364.65||364.6||364.65||364.6||0
1619789010000|2021-04-30 13:23:30||364.4||364.4||364.4||364.4|2
1619789030000|2021-04-30 13:23:50||364.45||364.45||364.45||364.45|0
1619789130000|2021-04-30 13:25:30|364.65|364.5|364.65|364.5|364.65|364.5|364.65|364.5|1
1619789160000|2021-04-30 13:26:00|364.7|364.55|364.7|364.55|364.7|364.55|364.7|364.55|3
1619789280000|2021-04-30 13:28:00|364.65|364.5|364.7|364.5|364.7|364.5|364.65|364.5|1
1619789290000|2021-04-30 13:28:10|364.65||364.7||364.7||364.65||0
1619789300000|2021-04-30 13:28:20|364.65||364.65||364.7||364.65||0
1619789310000|2021-04-30 13:28:30|364.7||364.7||364.7||364.65||0
1619789320000|2021-04-30 13:28:40|364.65||364.7||364.7||364.65||0
1619789330000|2021-04-30 13:28:50|364.65||364.7||364.7||364.65||0
1619789340000|2021-04-30 13:29:00|364.65||364.7||364.7||364.65||0
1619789350000|2021-04-30 13:29:10|364.65||364.7||364.7||364.65||0
1619789360000|2021-04-30 13:29:20|364.65||364.7||364.7||364.65||0
1619789370000|2021-04-30 13:29:30|364.65||364.7||364.7||364.65||0
1619789380000|2021-04-30 13:29:40|364.65||364.7||364.7||364.65||0
1619789390000|2021-04-30 13:29:50|364.65||364.65||364.7||364.65||0
1619789400000|2021-04-30 13:30:00|364.7|364.45|364.65|364.45|364.7|364.5|364.6|364.45|9
1619789410000|2021-04-30 13:30:10|364.7|364.5|364.7|364.55|364.7|364.55|364.7|364.5|6
1619789420000|2021-04-30 13:30:20|364.75|364.6|364.7|364.55|364.75|364.6|364.7|364.55|6
1619789430000|2021-04-30 13:30:30|364.75|364.6|364.75|364.6|364.75|364.6|364.7|364.6|0
1619789440000|2021-04-30 13:30:40||364.55||364.55||364.55||364.55|1
1619789450000|2021-04-30 13:30:50|364.7|364.6|364.75|364.6|364.75|364.6|364.7|364.55|1
1619789460000|2021-04-30 13:31:00|364.85|364.65|364.85|364.7|364.85|364.7|364.85|364.65|15
1619789470000|2021-04-30 13:31:10|364.9|364.75|364.85|364.7|364.9|364.75|364.85|364.7|6
1619789480000|2021-04-30 13:31:20|364.9|364.65|364.9|364.7|364.9|364.75|364.9|364.65|5
1619789490000|2021-04-30 13:31:30||364.75||364.75||364.75||364.75|0
1619789500000|2021-04-30 13:31:40||364.7||364.7||364.7||364.7|0
1619789510000|2021-04-30 13:31:50|364.85||364.85||364.9||364.85||1
1619789520000|2021-04-30 13:32:00|364.9|364.75|364.95|364.8|364.95|364.8|364.9|364.75|8
1619789530000|2021-04-30 13:32:10|364.9|364.75|364.9|364.75|364.9|364.8|364.85|364.7|3
1619789540000|2021-04-30 13:32:20|364.85|364.7|364.85|364.7|364.9|364.7|364.85|364.7|1
1619789550000|2021-04-30 13:32:30|364.9|364.75|364.9|364.75|364.9|364.75|364.85|364.75|0
1619789560000|2021-04-30 13:32:40|364.85|364.7|364.85|364.7|364.9|364.7|364.85|364.7|1
1619789570000|2021-04-30 13:32:50|364.9|364.65|364.85|364.65|364.9|364.65|364.8|364.65|6
1619789580000|2021-04-30 13:33:00|364.9|364.7|364.85|364.7|364.9|364.7|364.85|364.7|1
1619789590000|2021-04-30 13:33:10|364.9||364.85||364.9||364.85||0
1619789600000|2021-04-30 13:33:20|364.9||364.9||364.9||364.85||0
1619789610000|2021-04-30 13:33:30|364.85||364.9||364.9||364.85||0
1619789620000|2021-04-30 13:33:40|364.95|364.75|364.95|364.75|364.95|364.75|364.9|364.75|0
1619789630000|2021-04-30 13:33:50|364.9||364.95||364.95||364.9||0
1619789640000|2021-04-30 13:34:00||364.8||364.8||364.8||364.8|2
1619789650000|2021-04-30 13:34:10|364.9|364.75|364.95|364.8|364.95|364.8|364.9|364.75|1
1619789660000|2021-04-30 13:34:20|364.9|364.75|364.9|364.7|364.95|364.75|364.85|364.7|5
1619789670000|2021-04-30 13:34:30|364.85|364.75|364.9|364.75|364.9|364.75|364.85|364.75|2
1619789680000|2021-04-30 13:34:40|364.95|364.8|364.95|364.8|364.95|364.8|364.9|364.8|2
1619789700000|2021-04-30 13:35:00|365.05|364.85|365.05|364.85|365.05|364.85|365|364.85|2
1619789710000|2021-04-30 13:35:10|365||365||365.05||365||0
1619789720000|2021-04-30 13:35:20|365.05||365||365.05||365||0
1619789730000|2021-04-30 13:35:30|365.05|364.9|365.05|364.9|365.05|364.9|365.05|364.85|0
1619789770000|2021-04-30 13:36:10|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|0
1619789780000|2021-04-30 13:36:20|365.05|364.9|365|364.85|365.1|364.9|365|364.85|5
1619789790000|2021-04-30 13:36:30|365.05|364.9|365.05|364.9|365.05|364.9|365|364.85|2
1619789800000|2021-04-30 13:36:40||364.85||364.9||364.9||364.85|2
1619789820000|2021-04-30 13:37:00|365|364.85|365.05|364.9|365.05|364.9|365|364.85|5
1619789830000|2021-04-30 13:37:10|||||||||2
1619789840000|2021-04-30 13:37:20|365.1|364.95|365.05|364.9|365.1|364.95|365.05|364.9|3
1619789850000|2021-04-30 13:37:30|365.1||365.05||365.1||365.05||0
1619789860000|2021-04-30 13:37:40|365.1||365.1||365.1||365.1||0
1619789870000|2021-04-30 13:37:50|365.05|364.95|365.1|364.95|365.1|364.95|365.05|364.95|0
1619789890000|2021-04-30 13:38:10||364.9||364.9||364.9||364.9|3
1619789900000|2021-04-30 13:38:20|365.05|364.95|365.05|364.9|365.1|364.95|365.05|364.9|1
1619789910000|2021-04-30 13:38:30|365.1|364.95|365.05|364.9|365.1|364.95|365.05|364.9|6
1619789920000|2021-04-30 13:38:40|365.1||365.05||365.1||365.05||0
1619789940000|2021-04-30 13:39:00|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|2
1619789960000|2021-04-30 13:39:20||364.9||364.9||364.9||364.9|2
1619789970000|2021-04-30 13:39:30|365.15|364.95|365.15|365|365.15|365|365.15|364.95|3
1619789990000|2021-04-30 13:39:50||364.95||365||365||364.95|1
1619790000000|2021-04-30 13:40:00|365.1|364.95|365.1|364.95|365.15|364.95|365.1|364.95|1
1619790010000|2021-04-30 13:40:10|365.15|364.9|365.1|364.9|365.15|364.9|365.1|364.9|1
1619790040000|2021-04-30 13:40:40|365.05||365.05||365.05||365.05||0
1619790050000|2021-04-30 13:40:50|365|364.85|365.05|364.9|365.05|364.9|365|364.85|1
1619790060000|2021-04-30 13:41:00|365.1|364.95|365.15|364.95|365.15|364.95|365.1|364.95|3
1619790070000|2021-04-30 13:41:10|365.2|365|365.2|365|365.2|365|365.2|365|7
1619790080000|2021-04-30 13:41:20|365.15|364.95|365.15|364.95|365.15|365|365.1|364.95|4
1619790110000|2021-04-30 13:41:50||365||365||365||365|0
1619790120000|2021-04-30 13:42:00|365.2||365.2||365.2||365.2||0
1619790200000|2021-04-30 13:43:20|365.15||365.15||365.2||365.15||0
1619790210000|2021-04-30 13:43:30|365.2|364.95|365.15|364.95|365.2|364.95|365.15|364.95|3
1619790220000|2021-04-30 13:43:40|365.1||365.1||365.1||365.1||0
1619790230000|2021-04-30 13:43:50|365.15|364.9|365.1|364.9|365.15|364.9|365.1|364.9|2
1619790240000|2021-04-30 13:44:00|365.05|364.85|365.05|364.85|365.05|364.85|365.05|364.85|3
1619790260000|2021-04-30 13:44:20||364.9||364.9||364.9||364.9|2
1619790280000|2021-04-30 13:44:40|365.1||365.1||365.1||365.1||2
1619790290000|2021-04-30 13:44:50|365.15|364.95|365.1|364.95|365.15|364.95|365.1|364.95|0
1619790300000|2021-04-30 13:45:00|365.15|364.9|365.15|365|365.15|365|365.15|364.9|7
1619790310000|2021-04-30 13:45:10|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|1
1619790330000|2021-04-30 13:45:30|365.15|365|365.2|365|365.2|365|365.15|364.95|1
1619790340000|2021-04-30 13:45:40|365.25|365.05|365.25|365.05|365.25|365.1|365.25|365.05|3
1619790350000|2021-04-30 13:45:50|365.2||365.2||365.25||365.2||0
1619790360000|2021-04-30 13:46:00|365.25|365.1|365.25|365.05|365.25|365.1|365.25|365.05|2
1619790370000|2021-04-30 13:46:10|365.2|365.1|365.2|365.05|365.2|365.1|365.2|365.05|2
1619790380000|2021-04-30 13:46:20|365.15|365|365.15|365|365.15|365|365.15|365|1
1619790390000|2021-04-30 13:46:30||364.95||365||365||364.95|1
1619790430000|2021-04-30 13:47:10|365.2|365.05|365.25|365.05|365.25|365.05|365.2|365.05|10
1619790440000|2021-04-30 13:47:20|365.2||365.2||365.25||365.2||0
1619790450000|2021-04-30 13:47:30|365.25|365.1|365.25|365.05|365.25|365.1|365.25|365.05|1
1619790460000|2021-04-30 13:47:40|365.2||365.25||365.25||365.2||0
1619790470000|2021-04-30 13:47:50||365.1||365.1||365.1||365.05|1
1619790480000|2021-04-30 13:48:00|365.2|365.05|365.2|365.05|365.2|365.1|365.2|365.05|3
1619790490000|2021-04-30 13:48:10|365.15|365|365.2|365|365.2|365|365.15|365|1
1619790500000|2021-04-30 13:48:20|365.15|365.05|365.2|365.05|365.2|365.05|365.15|365.05|0
1619790510000|2021-04-30 13:48:30|||||||||1
1619790540000|2021-04-30 13:49:00|365.15|365|365.2|365|365.2|365|365.15|365|2
1619790550000|2021-04-30 13:49:10|365.15|364.95|365.15|365|365.2|365|365.15|364.95|2
1619790560000|2021-04-30 13:49:20|365.2||365.15||365.2||365.15||0
1619790580000|2021-04-30 13:49:40|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|1
1619790590000|2021-04-30 13:49:50|365.15|365|365.2|365|365.2|365|365.15|365|5
1619790600000|2021-04-30 13:50:00||365.05||365.05||365.05||365|1
1619790610000|2021-04-30 13:50:10||365||365||365.05||365|2
1619790620000|2021-04-30 13:50:20||365.05||365.05||365.05||365.05|0
1619790640000|2021-04-30 13:50:40||365||365.05||365.05||365|1
1619790660000|2021-04-30 13:51:00|365.15|365|365.2|365|365.2|365|365.15|365|2
1619790670000|2021-04-30 13:51:10|365.15||365.15||365.2||365.15||0
1619790720000|2021-04-30 13:52:00|365.2||365.2||365.2||365.15||0
1619790730000|2021-04-30 13:52:10|365.15|365.05|365.2|365.05|365.2|365.05|365.15|365.05|0
1619790750000|2021-04-30 13:52:30|365.15|365|365.15|365|365.2|365|365.15|365|1
1619790790000|2021-04-30 13:53:10|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|0
1619790820000|2021-04-30 13:53:40|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|2
1619790840000|2021-04-30 13:54:00|365.2|365.05|365.2|365.05|365.25|365.1|365.2|365.05|11
1619790850000|2021-04-30 13:54:10|365.25|365.1|365.25|365.1|365.25|365.1|365.2|365.1|0
1619790870000|2021-04-30 13:54:30|365.2|365.05|365.25|365.05|365.25|365.05|365.2|365.05|1
1619790880000|2021-04-30 13:54:40|365.2||365.25||365.25||365.2||0
1619790890000|2021-04-30 13:54:50|365.2||365.25||365.25||365.2||0
1619790900000|2021-04-30 13:55:00|365.2|365.1|365.25|365.1|365.25|365.1|365.2|365.1|0
1619790910000|2021-04-30 13:55:10|365.2|365.05|365.25|365.1|365.25|365.1|365.2|365.05|1
1619790920000|2021-04-30 13:55:20|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|1
1619790930000|2021-04-30 13:55:30|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|3
1619790950000|2021-04-30 13:55:50|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|1
1619790960000|2021-04-30 13:56:00|365.15|365|365.15|365|365.15|365|365.15|365|2
1619790990000|2021-04-30 13:56:30|365.2|365.05|365.2|365|365.2|365.05|365.2|365|13
1619791000000|2021-04-30 13:56:40||365.05||365.05||365.05||365.05|1
1619791010000|2021-04-30 13:56:50||365||365.05||365.05||365|1
1619791020000|2021-04-30 13:57:00|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|0
1619791030000|2021-04-30 13:57:10|||||||||1
1619791040000|2021-04-30 13:57:20|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|1
1619791060000|2021-04-30 13:57:40|||||||||1
1619791070000|2021-04-30 13:57:50|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|1
1619791090000|2021-04-30 13:58:10|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|2
1619791140000|2021-04-30 13:59:00|365.25||365.25||365.25||365.25||1
1619791150000|2021-04-30 13:59:10||365.1||365.1||365.1||365.1|0
1619791160000|2021-04-30 13:59:20|365.2|365.05|365.2|365.05|365.25|365.05|365.2|365.05|1
1619791170000|2021-04-30 13:59:30|365.25||365.25||365.25||365.2||0
1619791180000|2021-04-30 13:59:40||365.1||365.1||365.1||365.1|0
1619791220000|2021-04-30 14:00:20|365.3|365.15|365.3|365.15|365.3|365.15|365.25|365.15|6
1619791240000|2021-04-30 14:00:40||365.1||365.15||365.15||365.1|1
1619791250000|2021-04-30 14:00:50|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.1|1
1619791260000|2021-04-30 14:01:00|365.3|365.05|365.3|365.15|365.3|365.15|365.3|365.05|6
1619791270000|2021-04-30 14:01:10|365.25|365.1|365.25|365.1|365.3|365.1|365.25|365.1|1
1619791310000|2021-04-30 14:01:50||365.05||365.05||365.05||365.05|1
1619791320000|2021-04-30 14:02:00|365.2|365.1|365.25|365.1|365.25|365.1|365.2|365.1|0
1619791330000|2021-04-30 14:02:10|365.2|365.05|365.25|365.05|365.25|365.1|365.2|365.05|3
1619791340000|2021-04-30 14:02:20|365.2|365.1|365.25|365.1|365.25|365.1|365.2|365.05|1
1619791350000|2021-04-30 14:02:30|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|1
1619791360000|2021-04-30 14:02:40|365.25|365.1|365.25|365.1|365.25|365.1|365.25|365.05|5
1619791370000|2021-04-30 14:02:50|365.2|365.05|365.25|365.1|365.25|365.1|365.2|365.05|4
1619791380000|2021-04-30 14:03:00|365.2|365.05|365.25|365.1|365.25|365.1|365.2|365.05|1
1619791390000|2021-04-30 14:03:10|||||||||1
1619791400000|2021-04-30 14:03:20|365.2|365.05|365.2|365.05|365.2|365.05|365.2|365.05|1
1619791410000|2021-04-30 14:03:30|||||||||5
1619791420000|2021-04-30 14:03:40|||||||||2
1619791480000|2021-04-30 14:04:40|365.15|365|365.15|365|365.15|365|365.15|365|2
1619791490000|2021-04-30 14:04:50|365.2|365.05|365.15|365|365.2|365.05|365.15|365|1
1619791500000|2021-04-30 14:05:00|||||||||5
1619791510000|2021-04-30 14:05:10|365.1|364.95|365.1|364.95|365.1|365|365.1|364.95|8
1619791520000|2021-04-30 14:05:20|365.05|364.9|365|364.85|365.05|364.9|365|364.85|4
1619791540000|2021-04-30 14:05:40|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|4
1619791570000|2021-04-30 14:06:10|364.9|364.75|364.95|364.8|364.95|364.8|364.9|364.75|9
1619791580000|2021-04-30 14:06:20||364.75||364.8||364.8||364.75|5
1619791590000|2021-04-30 14:06:30|364.9|364.75|364.9|364.75|364.9|364.75|364.9|364.75|6
1619791600000|2021-04-30 14:06:40|||||||||1
1619791610000|2021-04-30 14:06:50|||||||||1
1619791620000|2021-04-30 14:07:00|364.95|364.8|365|364.8|365|364.8|364.95|364.8|6
1619791630000|2021-04-30 14:07:10|365.05|364.85|365.05|364.85|365.05|364.85|365|364.85|3
1619791640000|2021-04-30 14:07:20|365|364.8|365|364.8|365.05|364.8|365|364.8|1
1619791650000|2021-04-30 14:07:30|364.95||364.95||365||364.95||0
1619791660000|2021-04-30 14:07:40||364.75||364.75||364.75||364.75|1
1619791670000|2021-04-30 14:07:50|364.9|364.8|364.95|364.75|364.95|364.8|364.9|364.75|2
1619791680000|2021-04-30 14:08:00|364.9||364.9||364.95||364.9||0
1619791700000|2021-04-30 14:08:20||364.7||364.7||364.7||364.7|2
1619791710000|2021-04-30 14:08:30|364.85||364.85||364.85||364.85||0
1619791720000|2021-04-30 14:08:40|364.9|364.75|364.9|364.75|364.9|364.75|364.85|364.7|5
1619791750000|2021-04-30 14:09:10|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|6
1619791780000|2021-04-30 14:09:40|365|364.85|365|364.85|365|364.85|365|364.85|3
1619791810000|2021-04-30 14:10:10|364.95|364.8|365|364.8|365|364.8|364.95|364.8|1
1619791820000|2021-04-30 14:10:20|364.95|364.85|365|364.85|365|364.85|364.95|364.85|1
1619791870000|2021-04-30 14:11:10||364.8||364.85||364.85||364.8|8
1619791910000|2021-04-30 14:11:50||364.8||364.8||364.8||364.8|1
1619791920000|2021-04-30 14:12:00|364.95||364.95||364.95||364.95||2
1619791940000|2021-04-30 14:12:20|364.9|364.75|364.9|364.75|364.95|364.75|364.9|364.75|1
1619791960000|2021-04-30 14:12:40|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|1
1619791970000|2021-04-30 14:12:50|364.9|364.75|364.95|364.75|364.95|364.75|364.9|364.75|1
1619791980000|2021-04-30 14:13:00|364.9|364.7|364.9|364.7|364.95|364.7|364.9|364.7|1
1619791990000|2021-04-30 14:13:10|364.85||364.85||364.85||364.85||0
1619792010000|2021-04-30 14:13:30|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|4
1619792020000|2021-04-30 14:13:40|364.85||364.85||364.85||364.8||3
1619792030000|2021-04-30 14:13:50|364.8||364.85||364.85||364.8||0
1619792040000|2021-04-30 14:14:00|364.8|364.7|364.85|364.7|364.85|364.7|364.8|364.7|0
1619792050000|2021-04-30 14:14:10|364.9||364.85||364.9||364.85||0
1619792070000|2021-04-30 14:14:30|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|4
1619792090000|2021-04-30 14:14:50|364.75|364.55|364.8|364.6|364.8|364.6|364.75|364.55|10
1619792100000|2021-04-30 14:15:00|364.75|364.65|364.8|364.65|364.8|364.65|364.75|364.65|0
1619792110000|2021-04-30 14:15:10|364.85|364.7|364.85|364.7|364.85|364.7|364.8|364.7|1
1619792130000|2021-04-30 14:15:30|364.9||364.9||364.9||364.85||1
1619792140000|2021-04-30 14:15:40|364.85||364.85||364.9||364.85||0
1619792150000|2021-04-30 14:15:50|364.8|364.65|364.8|364.65|364.85|364.65|364.8|364.65|1
1619792180000|2021-04-30 14:16:20|364.85||364.85||364.85||364.85||0
1619792190000|2021-04-30 14:16:30||364.7||364.65||364.7||364.65|1
1619792200000|2021-04-30 14:16:40|364.8|364.6|364.75|364.6|364.85|364.6|364.75|364.6|4
1619792210000|2021-04-30 14:16:50|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|0
1619792240000|2021-04-30 14:17:20|364.75|364.6|364.75|364.6|364.75|364.6|364.75|364.6|1
1619792250000|2021-04-30 14:17:30|364.7|364.55|364.7|364.55|364.7|364.55|364.7|364.55|8
1619792260000|2021-04-30 14:17:40|364.75|364.6|364.75|364.6|364.75|364.6|364.75|364.55|7
1619792270000|2021-04-30 14:17:50||364.55||364.6||364.6||364.55|1
1619792280000|2021-04-30 14:18:00|364.8||364.75||364.8||364.75||4
1619792290000|2021-04-30 14:18:10|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|0
1619792320000|2021-04-30 14:18:40|364.75|364.6|364.8|364.65|364.8|364.65|364.75|364.6|11
1619792330000|2021-04-30 14:18:50|364.85||364.85||364.85||364.85||1
1619792340000|2021-04-30 14:19:00|364.9|364.7|364.85|364.7|364.9|364.7|364.85|364.7|0
1619792350000|2021-04-30 14:19:10|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|1
1619792360000|2021-04-30 14:19:20|364.85||364.8||364.85||364.8||0
1619792410000|2021-04-30 14:20:10|364.85|364.7|364.9|364.75|364.9|364.75|364.85|364.7|5
1619792420000|2021-04-30 14:20:20|364.85|364.7|364.9|364.7|364.9|364.7|364.85|364.7|1
1619792430000|2021-04-30 14:20:30|364.85||364.85||364.9||364.85||0
1619792460000|2021-04-30 14:21:00|364.8|364.65|364.85|364.65|364.85|364.65|364.8|364.65|6
1619792470000|2021-04-30 14:21:10|364.8|364.6|364.8|364.6|364.8|364.65|364.8|364.6|9
1619792480000|2021-04-30 14:21:20|364.75||364.75||364.75||364.75||0
1619792490000|2021-04-30 14:21:30|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|8
1619792500000|2021-04-30 14:21:40|364.85|364.7|364.85|364.7|364.85|364.7|364.85|364.7|1
1619792510000|2021-04-30 14:21:50||364.65||364.7||364.7||364.65|4
1619792520000|2021-04-30 14:22:00|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|5
1619792540000|2021-04-30 14:22:20|||||||||1
1619792570000|2021-04-30 14:22:50|||||||||1
1619792590000|2021-04-30 14:23:10|364.85|364.7|364.85|364.65|364.85|364.7|364.85|364.65|9
1619792600000|2021-04-30 14:23:20|364.8||364.8||364.8||364.8||0
1619792620000|2021-04-30 14:23:40|364.85|364.7|364.9|364.75|364.9|364.75|364.85|364.7|5
1619792630000|2021-04-30 14:23:50|364.95||364.95||364.95||364.9||1
1619792640000|2021-04-30 14:24:00||364.8||364.8||364.8||364.8|0
1619792650000|2021-04-30 14:24:10|364.9|364.75|364.95|364.75|364.95|364.75|364.9|364.75|1
1619792660000|2021-04-30 14:24:20|364.9||364.9||364.95||364.9||0
1619792670000|2021-04-30 14:24:30|364.95|364.8|364.95|364.8|364.95|364.8|364.9|364.8|3
1619792700000|2021-04-30 14:25:00|365|364.85|364.95|364.8|365|364.85|364.95|364.8|7
1619792730000|2021-04-30 14:25:30||364.75||364.8||364.8||364.75|10
1619792750000|2021-04-30 14:25:50|364.9|364.75|364.9|364.75|364.9|364.75|364.9|364.75|4
1619792760000|2021-04-30 14:26:00|364.95||364.95||364.95||364.9||3
1619792770000|2021-04-30 14:26:10|365|364.8|365|364.8|365|364.8|365|364.8|1
1619792780000|2021-04-30 14:26:20||364.85||364.85||364.85||364.85|0
1619792790000|2021-04-30 14:26:30|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|1
1619792830000|2021-04-30 14:27:10|||||||||1
1619792850000|2021-04-30 14:27:30|365||365||365||364.95||2
1619792860000|2021-04-30 14:27:40||364.85||364.85||364.85||364.85|0
1619792870000|2021-04-30 14:27:50|365.05|364.9|365.05|364.9|365.05|364.9|365.05|364.9|3
1619792900000|2021-04-30 14:28:20|||||||||1
1619792910000|2021-04-30 14:28:30|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|3
1619792920000|2021-04-30 14:28:40|365.15|365|365.15|365|365.15|365|365.15|365|2
1619792950000|2021-04-30 14:29:10|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|5
1619792960000|2021-04-30 14:29:20|365.15|365|365.15|365|365.15|365|365.15|365|2
1619792980000|2021-04-30 14:29:40|||||||||1
1619792990000|2021-04-30 14:29:50||364.95||364.95||364.95||364.95|3
1619793000000|2021-04-30 14:30:00|365.1||365.1||365.1||365.1||0
1619793010000|2021-04-30 14:30:10|365.15||365.1||365.15||365.1||5
1619793030000|2021-04-30 14:30:30||364.9||364.95||364.95||364.9|2
1619793040000|2021-04-30 14:30:40|365.05|364.9|365.05|364.9|365.05|364.9|365.05|364.9|1
1619793070000|2021-04-30 14:31:10|365.1|364.95|365.1|364.95|365.1|364.95|365.1|364.95|1
1619793090000|2021-04-30 14:31:30|365.15|365|365.15|365|365.15|365|365.15|365|2
1619793110000|2021-04-30 14:31:50|365.1|364.95|365.15|364.95|365.15|364.95|365.1|364.95|1
1619793120000|2021-04-30 14:32:00|365.1|364.9|365.1|364.9|365.1|364.9|365.05|364.9|1
1619793130000|2021-04-30 14:32:10|365.05||365.05||365.05||365.05||0
1619793150000|2021-04-30 14:32:30||364.85||364.9||364.9||364.85|1
1619793220000|2021-04-30 14:33:40|365|364.85|365|364.85|365|364.85|365|364.85|1
1619793310000|2021-04-30 14:35:10|||||||||1
1619793320000|2021-04-30 14:35:20|365.05||365.05||365.05||365.05||6
1619793330000|2021-04-30 14:35:30||364.9||364.9||364.9||364.9|0
1619793340000|2021-04-30 14:35:40|||||||||1
1619793360000|2021-04-30 14:36:00|365|364.85|365.05|364.9|365.05|364.9|365|364.85|1
1619793370000|2021-04-30 14:36:10|365|364.85|365|364.85|365|364.85|365|364.85|1
1619793380000|2021-04-30 14:36:20|364.95|364.8|364.95|364.8|364.95|364.8|364.95|364.8|6
1619793390000|2021-04-30 14:36:30|364.9|364.75|364.9|364.75|364.9|364.75|364.9|364.75|1
1619793410000|2021-04-30 14:36:50|364.85|364.7|364.85|364.7|364.9|364.7|364.85|364.7|2
1619793430000|2021-04-30 14:37:10||364.65||364.7||364.7||364.65|1
1619793450000|2021-04-30 14:37:30|364.8|364.65|364.8|364.65|364.85|364.65|364.8|364.65|0
1619793460000|2021-04-30 14:37:40|364.75|364.6|364.75|364.55|364.8|364.6|364.75|364.55|2
1619793470000|2021-04-30 14:37:50|364.7|364.5|364.65|364.5|364.7|364.55|364.65|364.5|2
1619793480000|2021-04-30 14:38:00|364.7|364.55|364.65|364.5|364.7|364.55|364.65|364.5|0
1619793490000|2021-04-30 14:38:10|364.7|364.55|364.65|364.5|364.7|364.55|364.65|364.5|6
1619793500000|2021-04-30 14:38:20|364.6|364.45|364.6|364.45|364.6|364.45|364.6|364.45|4
1619793510000|2021-04-30 14:38:30|364.55|364.4|364.6|364.45|364.6|364.45|364.55|364.4|9
1619793520000|2021-04-30 14:38:40|364.65|364.5|364.6|364.45|364.65|364.5|364.6|364.45|6
1619793530000|2021-04-30 14:38:50|364.65|364.5|364.65|364.45|364.65|364.5|364.6|364.45|5
1619793540000|2021-04-30 14:39:00|364.6|364.4|364.6|364.45|364.65|364.45|364.6|364.4|2
1619793550000|2021-04-30 14:39:10|||||||||1
1619793560000|2021-04-30 14:39:20|364.65|364.5|364.6|364.45|364.65|364.5|364.6|364.45|2
1619793570000|2021-04-30 14:39:30|364.55|364.4|364.55|364.4|364.55|364.4|364.55|364.4|1
1619793580000|2021-04-30 14:39:40|364.6||364.55||364.6||364.55||1
1619793590000|2021-04-30 14:39:50|364.6|364.45|364.6|364.4|364.6|364.45|364.6|364.4|0
1619793600000|2021-04-30 14:40:00|364.55||364.55||364.6||364.55||2
1619793630000|2021-04-30 14:40:30|364.5|364.35|364.5|364.35|364.5|364.35|364.5|364.35|7
1619793640000|2021-04-30 14:40:40|364.55|364.4|364.55|364.35|364.55|364.4|364.5|364.35|3
1619793650000|2021-04-30 14:40:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.35|0
1619793660000|2021-04-30 14:41:00|364.55|364.45|364.65|364.5|364.65|364.5|364.55|364.4|2
1619793670000|2021-04-30 14:41:10|364.6|364.45|364.6|364.4|364.6|364.5|364.6|364.4|0
1619793680000|2021-04-30 14:41:20|364.55|364.35|364.55|364.4|364.55|364.4|364.55|364.35|0
1619793690000|2021-04-30 14:41:30|364.6|364.45|364.65|364.45|364.7|364.5|364.6|364.45|1
1619793700000|2021-04-30 14:41:40|364.6|364.5|364.65|364.5|364.65|364.5|364.6|364.45|1
1619793710000|2021-04-30 14:41:50|364.7|364.55|364.7|364.55|364.7|364.55|364.7|364.5|0
1619793720000|2021-04-30 14:42:00||364.5||364.55||364.55||364.5|0
1619793730000|2021-04-30 14:42:10||364.5||364.55||364.55||364.5|0
1619793750000|2021-04-30 14:42:30|364.75|364.5|364.75|364.6|364.75|364.6|364.75|364.5|5
1619793760000|2021-04-30 14:42:40|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|4
1619793780000|2021-04-30 14:43:00|364.75|364.6|364.7|364.5|364.75|364.6|364.7|364.5|11
1619793790000|2021-04-30 14:43:10|364.65|364.45|364.6|364.45|364.65|364.45|364.6|364.45|0
1619793800000|2021-04-30 14:43:20|364.65|364.5|364.7|364.5|364.7|364.5|364.65|364.5|1
1619793820000|2021-04-30 14:43:40|364.65||364.65||364.65||364.65||0
1619793830000|2021-04-30 14:43:50|364.7||364.7||364.7||364.65||6
1619793840000|2021-04-30 14:44:00|364.75|364.55|364.7|364.55|364.75|364.55|364.7|364.5|4
1619793850000|2021-04-30 14:44:10||364.5||364.5||364.5||364.5|0
1619793860000|2021-04-30 14:44:20|364.75|364.55|364.75|364.6|364.75|364.6|364.75|364.55|0
1619793870000|2021-04-30 14:44:30|364.8|364.65|364.8|364.65|364.8|364.65|364.8|364.65|0
1619793880000|2021-04-30 14:44:40|364.85||364.85||364.85||364.85||0
1619793890000|2021-04-30 14:44:50|364.8|364.6|364.75|364.6|364.8|364.6|364.75|364.6|4
1619793900000|2021-04-30 14:45:00|364.7|364.55|364.7|364.5|364.7|364.55|364.7|364.5|0
1619793910000|2021-04-30 14:45:10|364.75|364.55|364.7|364.55|364.75|364.55|364.7|364.55|1
1619793920000|2021-04-30 14:45:20||364.5||364.5||364.5||364.5|0
1619793940000|2021-04-30 14:45:40||364.55||364.55||364.55||364.55|0
1619793950000|2021-04-30 14:45:50|364.75|364.6|364.75|364.6|364.75|364.6|364.75|364.6|2
1619793960000|2021-04-30 14:46:00|||||||||3
1619793970000|2021-04-30 14:46:10|364.7|364.55|364.65|364.5|364.7|364.55|364.65|364.5|1
1619793980000|2021-04-30 14:46:20|||||||||12
1619793990000|2021-04-30 14:46:30|364.7|364.45|364.65|364.45|364.7|364.5|364.65|364.45|0
1619794000000|2021-04-30 14:46:40|364.7|364.5|364.75|364.55|364.75|364.55|364.7|364.5|1
1619794010000|2021-04-30 14:46:50|364.7||364.7||364.7||364.7||0
1619794020000|2021-04-30 14:47:00|364.65|364.5|364.7|364.55|364.7|364.55|364.65|364.5|4
1619794030000|2021-04-30 14:47:10|364.75|364.6|364.75|364.55|364.75|364.6|364.7|364.55|0
1619794040000|2021-04-30 14:47:20||364.6||364.55||364.6||364.55|0
1619794050000|2021-04-30 14:47:30|364.7||364.7||364.75||364.7||2
1619794060000|2021-04-30 14:47:40|364.75|364.6|364.75|364.55|364.8|364.6|364.75|364.55|3
1619794070000|2021-04-30 14:47:50||364.6||364.55||364.6||364.55|0
1619794080000|2021-04-30 14:48:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.55|0
1619794100000|2021-04-30 14:48:20|364.75|364.55|364.75|364.55|364.8|364.6|364.75|364.55|4
1619794110000|2021-04-30 14:48:30|364.7||364.75||364.75||364.7||0
1619794120000|2021-04-30 14:48:40|364.7||364.75||364.75||364.7||0
1619794130000|2021-04-30 14:48:50||364.6||364.6||364.6||364.55|0
1619794140000|2021-04-30 14:49:00|364.7|364.55|364.75|364.6|364.75|364.6|364.7|364.55|7
1619794150000|2021-04-30 14:49:10|364.7|364.55|364.75|364.55|364.75|364.6|364.7|364.55|6
1619794160000|2021-04-30 14:49:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1
1619794170000|2021-04-30 14:49:30|364.75|364.55|364.75|364.55|364.75|364.55|364.75|364.55|3
1619794190000|2021-04-30 14:49:50|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1619794200000|2021-04-30 14:50:00|364.65||364.65||364.65||364.65||1
1619794210000|2021-04-30 14:50:10||364.45||364.45||364.45||364.45|4
1619794220000|2021-04-30 14:50:20||364.5||364.45||364.5||364.45|0
1619794230000|2021-04-30 14:50:30|364.6|364.5|364.65|364.45|364.65|364.5|364.6|364.45|1
1619794240000|2021-04-30 14:50:40||364.5||364.45||364.5||364.45|0
1619794250000|2021-04-30 14:50:50|364.6||364.65||364.65||364.6||0
1619794260000|2021-04-30 14:51:00|364.6||364.65||364.65||364.6||1
1619794270000|2021-04-30 14:51:10||364.5||364.45||364.5||364.45|6
1619794280000|2021-04-30 14:51:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.45|0
1619794290000|2021-04-30 14:51:30|364.65|364.45|364.65|364.45|364.7|364.45|364.65|364.45|0
1619794300000|2021-04-30 14:51:40|364.6||364.65||364.65||364.6||0
1619794310000|2021-04-30 14:51:50|364.6|364.5|364.65|364.5|364.65|364.5|364.6|364.45|0
1619794320000|2021-04-30 14:52:00|364.7|364.45|364.75|364.55|364.75|364.6|364.7|364.45|1
1619794330000|2021-04-30 14:52:10|364.7||364.75||364.75||364.7||0
1619794340000|2021-04-30 14:52:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1
1619794350000|2021-04-30 14:52:30|364.75||364.8||364.8||364.75||1
1619794360000|2021-04-30 14:52:40||364.65||364.65||364.65||364.6|4
1619794370000|2021-04-30 14:52:50|364.75|364.6|364.75|364.6|364.75|364.6|364.75|364.6|1
1619794380000|2021-04-30 14:53:00|364.7|364.55|364.7|364.55|364.75|364.55|364.7|364.55|0
1619794390000|2021-04-30 14:53:10|364.65|364.5|364.7|364.55|364.7|364.55|364.65|364.45|4
1619794400000|2021-04-30 14:53:20|364.75|364.5|364.75|364.6|364.75|364.6|364.75|364.5|0
1619794410000|2021-04-30 14:53:30|364.8|364.55|364.75|364.55|364.8|364.55|364.7|364.55|1
1619794420000|2021-04-30 14:53:40|364.7||364.75||364.75||364.7||6
1619794430000|2021-04-30 14:53:50|364.7|364.6|364.75|364.55|364.75|364.6|364.7|364.55|0
1619794440000|2021-04-30 14:54:00|364.7|364.6|364.7|364.5|364.75|364.6|364.7|364.5|1
1619794450000|2021-04-30 14:54:10|364.65||364.7||364.7||364.65||1
1619794460000|2021-04-30 14:54:20|364.65||364.7||364.7||364.65||0
1619794470000|2021-04-30 14:54:30|364.65|364.55|364.7|364.5|364.7|364.55|364.65|364.5|2
1619794480000|2021-04-30 14:54:40|364.65|364.55|364.7|364.5|364.7|364.55|364.65|364.5|0
1619794490000|2021-04-30 14:54:50||364.55||364.55||364.55||364.5|0
1619794500000|2021-04-30 14:55:00||364.5||364.55||364.55||364.5|2
1619794510000|2021-04-30 14:55:10|364.65|364.5|364.65|364.5|364.7|364.55|364.65|364.5|1
1619794530000|2021-04-30 14:55:30|364.7||364.7||364.7||364.7||0
1619794540000|2021-04-30 14:55:40||364.55||364.55||364.55||364.5|1
1619794550000|2021-04-30 14:55:50|364.75|364.6|364.8|364.6|364.8|364.6|364.75|364.6|1
1619794560000|2021-04-30 14:56:00|364.75|364.55|364.75|364.55|364.75|364.55|364.7|364.55|0
1619794570000|2021-04-30 14:56:10|364.7||364.7||364.75||364.7||0
1619794580000|2021-04-30 14:56:20|364.75||364.7||364.75||364.7||0
1619794590000|2021-04-30 14:56:30|364.75|364.5|364.7|364.55|364.75|364.55|364.7|364.5|0
1619794600000|2021-04-30 14:56:40|364.75|364.6|364.75|364.55|364.75|364.6|364.75|364.55|1
1619794610000|2021-04-30 14:56:50|364.7|364.6|364.75|364.55|364.75|364.6|364.7|364.55|0
1619794620000|2021-04-30 14:57:00||364.6||364.55||364.6||364.55|0
1619794630000|2021-04-30 14:57:10||364.6||364.55||364.6||364.55|1
1619794640000|2021-04-30 14:57:20|364.8|364.6|364.8|364.65|364.8|364.65|364.8|364.6|1
1619794650000|2021-04-30 14:57:30|364.75|364.6|364.8|364.6|364.8|364.65|364.75|364.6|0
1619794660000|2021-04-30 14:57:40||364.65||364.6||364.65||364.6|0
1619794670000|2021-04-30 14:57:50||364.65||364.65||364.65||364.6|0
1619794680000|2021-04-30 14:58:00|364.85|364.6|364.75|364.6|364.85|364.6|364.75|364.55|1
1619794690000|2021-04-30 14:58:10|364.8||364.8||364.8||364.75||0
1619794700000|2021-04-30 14:58:20|364.75||364.8||364.8||364.75||0
1619794710000|2021-04-30 14:58:30||364.65||364.6||364.65||364.6|0
1619794720000|2021-04-30 14:58:40|364.85|364.65|364.8|364.6|364.85|364.65|364.8|364.6|0
1619794730000|2021-04-30 14:58:50|364.85|364.65|364.85|364.65|364.85|364.65|364.85|364.6|0
1619794740000|2021-04-30 14:59:00|364.8|364.6|364.85|364.65|364.85|364.65|364.8|364.6|0
1619794750000|2021-04-30 14:59:10||364.7||364.7||364.7||364.7|0
1619794760000|2021-04-30 14:59:20|364.8|364.65|364.85|364.65|364.85|364.65|364.8|364.65|1
1619794770000|2021-04-30 14:59:30|364.8|364.6|364.8|364.6|364.85|364.6|364.75|364.6|1
1619794780000|2021-04-30 14:59:40|364.75|364.65|364.85|364.65|364.85|364.65|364.75|364.6|0
1619794790000|2021-04-30 14:59:50|364.8|364.6|364.8|364.6|364.8|364.6|364.75|364.6|2
1619794800000|2021-04-30 15:00:00|364.75|364.55|364.75|364.55|364.8|364.55|364.75|364.55|3
1619794810000|2021-04-30 15:00:10|364.7|364.5|364.65|364.5|364.7|364.5|364.65|364.5|2
1619794830000|2021-04-30 15:00:30|364.7|364.55|364.75|364.55|364.75|364.55|364.7|364.55|6
1619794840000|2021-04-30 15:00:40|364.7|364.5|364.65|364.5|364.75|364.5|364.65|364.5|0
1619794850000|2021-04-30 15:00:50||364.45||364.45||364.45||364.45|2
1619794860000|2021-04-30 15:01:00||364.5||364.45||364.5||364.45|0
1619794870000|2021-04-30 15:01:10|364.6||364.65||364.65||364.6||3
1619794880000|2021-04-30 15:01:20|364.6||364.65||364.65||364.6||0
1619794890000|2021-04-30 15:01:30||364.5||364.45||364.5||364.45|0
1619794900000|2021-04-30 15:01:40||364.5||364.45||364.5||364.45|0
1619794910000|2021-04-30 15:01:50||364.5||364.45||364.5||364.45|0
1619794920000|2021-04-30 15:02:00|364.7|364.5|364.7|364.5|364.7|364.5|364.65|364.5|0
1619794930000|2021-04-30 15:02:10|364.65|364.45|364.65|364.45|364.65|364.45|364.65|364.45|1
1619794940000|2021-04-30 15:02:20|364.6||364.6||364.6||364.6||3
1619794950000|2021-04-30 15:02:30|364.65|364.5|364.7|364.5|364.7|364.55|364.65|364.45|0
1619794960000|2021-04-30 15:02:40||364.55||364.5||364.55||364.5|2
1619794970000|2021-04-30 15:02:50|364.6|364.45|364.6|364.45|364.6|364.45|364.6|364.45|1
1619794990000|2021-04-30 15:03:10||364.4||364.4||364.4||364.4|2
1619795000000|2021-04-30 15:03:20||364.45||364.4||364.45||364.4|0
1619795010000|2021-04-30 15:03:30|364.55||364.55||364.55||364.55||0
1619795020000|2021-04-30 15:03:40|364.6|364.45|364.6|364.4|364.6|364.45|364.55|364.4|5
1619795030000|2021-04-30 15:03:50|364.65|364.45|364.6|364.45|364.65|364.5|364.6|364.45|1
1619795050000|2021-04-30 15:04:10|364.55|364.4|364.55|364.4|364.6|364.4|364.55|364.4|0
1619795060000|2021-04-30 15:04:20|364.6|364.45|364.6|364.4|364.6|364.45|364.55|364.4|3
1619795070000|2021-04-30 15:04:30|364.55|364.45|364.55|364.35|364.6|364.45|364.55|364.35|1
1619795080000|2021-04-30 15:04:40|364.5|364.3|364.5|364.35|364.5|364.35|364.5|364.3|0
1619795100000|2021-04-30 15:05:00|364.45|364.3|364.45|364.3|364.5|364.3|364.45|364.3|0
1619795110000|2021-04-30 15:05:10|364.5||364.45||364.5||364.45||1
1619795120000|2021-04-30 15:05:20|364.5|364.35|364.5|364.3|364.5|364.35|364.45|364.3|2
1619795130000|2021-04-30 15:05:30||364.35||364.3||364.35||364.3|0
1619795140000|2021-04-30 15:05:40||364.35||364.35||364.35||364.3|0
1619795160000|2021-04-30 15:06:00|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|1
1619795170000|2021-04-30 15:06:10|364.4|364.25|364.45|364.25|364.45|364.25|364.4|364.25|1
1619795180000|2021-04-30 15:06:20|364.4||364.4||364.4||364.4||0
1619795200000|2021-04-30 15:06:40|364.45||364.4||364.45||364.4||0
1619795210000|2021-04-30 15:06:50|364.45||364.45||364.45||364.45||0
1619795220000|2021-04-30 15:07:00|364.4|364.2|364.35|364.2|364.4|364.2|364.35|364.15|2
1619795230000|2021-04-30 15:07:10|364.3|364.15|364.35|364.15|364.35|364.15|364.3|364.15|2
1619795240000|2021-04-30 15:07:20|364.3||364.35||364.35||364.3||2
1619795250000|2021-04-30 15:07:30|364.3||364.35||364.35||364.3||0
1619795270000|2021-04-30 15:07:50||364.2||364.2||364.2||364.15|0
1619795280000|2021-04-30 15:08:00|364.4|364.15|364.4|364.2|364.4|364.2|364.4|364.15|0
1619795290000|2021-04-30 15:08:10|364.35||364.35||364.35||364.35||0
1619795300000|2021-04-30 15:08:20|364.3|364.15|364.3|364.15|364.35|364.15|364.3|364.15|4
1619795330000|2021-04-30 15:08:50|364.25|364.1|364.25|364.1|364.25|364.1|364.25|364.1|7
1619795340000|2021-04-30 15:09:00|364.2|364.05|364.2|364|364.2|364.05|364.15|364|8
1619795350000|2021-04-30 15:09:10|364.15|364.05|364.2|364|364.2|364.05|364.15|364|1
1619795360000|2021-04-30 15:09:20||364.05||364||364.05||364|0
1619795370000|2021-04-30 15:09:30|364.15|364.05|364.15|364|364.15|364.05|364.15|364|0
1619795380000|2021-04-30 15:09:40|364.2|364.05|364.1|363.95|364.2|364.05|364.1|363.95|7
1619795390000|2021-04-30 15:09:50|364.15|364|364.1|363.95|364.15|364|364.1|363.95|10
1619795400000|2021-04-30 15:10:00|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|4
1619795410000|2021-04-30 15:10:10|364.1|363.85|364.1|363.9|364.1|363.9|364.05|363.85|0
1619795420000|2021-04-30 15:10:20|364.05||364.05||364.1||364.05||0
1619795430000|2021-04-30 15:10:30|364|363.85|364|363.85|364.05|363.85|364|363.85|7
1619795440000|2021-04-30 15:10:40|||||||||2
1619795450000|2021-04-30 15:10:50|||||||||1
1619795460000|2021-04-30 15:11:00|||||||||6
1619795470000|2021-04-30 15:11:10|364.1|363.9|364|363.85|364.1|363.9|364|363.85|12
1619795480000|2021-04-30 15:11:20|364.05|363.9|364|363.85|364.05|363.9|364|363.85|12
1619795500000|2021-04-30 15:11:40|364.05||364||364.05||364||6
1619795510000|2021-04-30 15:11:50|364.05|363.9|364|363.85|364.05|363.9|364|363.85|15
1619795520000|2021-04-30 15:12:00|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|12
1619795530000|2021-04-30 15:12:10|364.1||364.1||364.1||364.1||4
1619795540000|2021-04-30 15:12:20|364.05|363.85|364.05|363.85|364.1|363.85|364|363.85|1
1619795550000|2021-04-30 15:12:30|364||364.05||364.05||364||0
1619795560000|2021-04-30 15:12:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1619795570000|2021-04-30 15:12:50||363.95||363.95||363.95||363.95|0
1619795580000|2021-04-30 15:13:00|364.15||364.15||364.15||364.1||6
1619795590000|2021-04-30 15:13:10||364||363.95||364||363.95|0
1619795600000|2021-04-30 15:13:20||364||363.95||364||363.95|0
1619795610000|2021-04-30 15:13:30||364||363.95||364||363.95|1
1619795620000|2021-04-30 15:13:40|364.1|363.9|364.1|363.9|364.1|363.95|364.1|363.9|0
1619795630000|2021-04-30 15:13:50|364.05|363.95|364.1|363.9|364.1|363.95|364.05|363.9|0
1619795640000|2021-04-30 15:14:00|364.15|363.95|364.15|363.95|364.15|364|364.15|363.95|2
1619795650000|2021-04-30 15:14:10|364.1|363.9|364.1|363.9|364.1|363.95|364.1|363.9|0
1619795660000|2021-04-30 15:14:20|364.05|363.95|364.1|363.9|364.1|363.95|364.05|363.9|0
1619795670000|2021-04-30 15:14:30|364.05|363.85|364.05|363.85|364.1|363.85|364.05|363.85|0
1619795680000|2021-04-30 15:14:40|364|363.9|364|363.8|364.05|363.9|364|363.8|0
1619795690000|2021-04-30 15:14:50|363.95||364||364||363.95||0
1619795700000|2021-04-30 15:15:00|363.95|363.75|363.85|363.7|363.95|363.8|363.85|363.7|0
1619795710000|2021-04-30 15:15:10|363.8|363.65|363.9|363.75|363.95|363.75|363.8|363.65|1
1619795720000|2021-04-30 15:15:20|363.95||363.9||363.95||363.9||0
1619795730000|2021-04-30 15:15:30|363.95|363.8|363.95|363.75|363.95|363.8|363.95|363.75|1
1619795740000|2021-04-30 15:15:40|363.9|363.7|363.95|363.75|363.95|363.8|363.9|363.7|0
1619795750000|2021-04-30 15:15:50|363.9||363.95||363.95||363.9||0
1619795760000|2021-04-30 15:16:00|363.9|363.7|363.9|363.7|363.95|363.75|363.9|363.7|0
1619795770000|2021-04-30 15:16:10|363.85|363.75|363.85|363.7|363.9|363.75|363.85|363.7|0
1619795780000|2021-04-30 15:16:20|363.9|363.75|363.95|363.75|363.95|363.75|363.9|363.75|0
1619795790000|2021-04-30 15:16:30|363.9|363.7|363.9|363.7|363.95|363.7|363.9|363.7|0
1619795800000|2021-04-30 15:16:40||363.65||363.65||363.7||363.65|0
1619795810000|2021-04-30 15:16:50|363.85|363.7|363.9|363.7|363.9|363.7|363.85|363.7|0
1619795820000|2021-04-30 15:17:00||363.65||363.65||363.65||363.65|0
1619795830000|2021-04-30 15:17:10|363.95|363.7|363.9|363.7|363.95|363.7|363.9|363.7|0
1619795850000|2021-04-30 15:17:30|363.85|363.65|363.85|363.65|363.85|363.65|363.85|363.65|0
1619795860000|2021-04-30 15:17:40||363.7||363.65||363.7||363.65|0
1619795870000|2021-04-30 15:17:50|363.9|363.7|363.9|363.7|363.95|363.7|363.9|363.65|1
1619795880000|2021-04-30 15:18:00|363.95|363.75|363.9|363.7|363.95|363.75|363.9|363.7|0
1619795890000|2021-04-30 15:18:10|363.95|363.75|363.95|363.75|363.95|363.75|363.95|363.75|0
1619795900000|2021-04-30 15:18:20|363.9|363.7|363.95|363.75|363.95|363.8|363.9|363.7|0
1619795910000|2021-04-30 15:18:30||363.8||363.75||363.8||363.75|0
1619795920000|2021-04-30 15:18:40||363.8||363.75||363.8||363.75|0
1619795930000|2021-04-30 15:18:50|364|363.8|364|363.8|364|363.85|364|363.8|0
1619795940000|2021-04-30 15:19:00|363.95||363.95||364||363.95||0
1619795950000|2021-04-30 15:19:10|363.9|363.75|363.9|363.75|363.95|363.75|363.9|363.75|0
1619795960000|2021-04-30 15:19:20|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.8|0
1619795980000|2021-04-30 15:19:40|363.9|363.75|363.95|363.75|363.95|363.75|363.9|363.75|0
1619795990000|2021-04-30 15:19:50|363.9||363.9||363.95||363.9||0
1619796000000|2021-04-30 15:20:00|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.8|2
1619796010000|2021-04-30 15:20:10|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|8
1619796020000|2021-04-30 15:20:20|363.95|363.8|363.9|363.75|363.95|363.8|363.9|363.75|1
1619796030000|2021-04-30 15:20:30|363.95||363.95||363.95||363.9||0
1619796040000|2021-04-30 15:20:40|363.9||363.95||363.95||363.9||0
1619796060000|2021-04-30 15:21:00||363.8||363.8||363.8||363.75|0
1619796070000|2021-04-30 15:21:10|364|363.85|364|363.8|364|363.85|364|363.8|2
1619796080000|2021-04-30 15:21:20|364.05|363.85|364.05|363.85|364.05|363.9|364|363.85|1
1619796090000|2021-04-30 15:21:30|364||364.05||364.05||364||0
1619796100000|2021-04-30 15:21:40|364|363.9|364|363.85|364.05|363.9|364|363.85|0
1619796110000|2021-04-30 15:21:50|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.85|0
1619796120000|2021-04-30 15:22:00|364.1||364.05||364.1||364.05||0
1619796130000|2021-04-30 15:22:10|364.1||364.05||364.1||364.05||0
1619796140000|2021-04-30 15:22:20|364.1|363.85|364.05|363.9|364.1|363.9|364|363.85|1
1619796150000|2021-04-30 15:22:30|364|363.85|364.05|363.9|364.05|363.9|364|363.85|0
1619796160000|2021-04-30 15:22:40|364|363.85|363.95|363.8|364.05|363.85|363.95|363.8|1
1619796170000|2021-04-30 15:22:50|364||364||364||363.95||1
1619796180000|2021-04-30 15:23:00|363.95|363.85|364|363.85|364|363.85|363.95|363.85|1
1619796190000|2021-04-30 15:23:10||363.8||363.8||363.8||363.8|1
1619796200000|2021-04-30 15:23:20|363.95|363.85|364|363.85|364|363.85|363.95|363.85|0
1619796210000|2021-04-30 15:23:30|363.95|363.8|363.9|363.75|363.95|363.8|363.9|363.75|0
1619796220000|2021-04-30 15:23:40||363.7||363.7||363.7||363.7|2
1619796240000|2021-04-30 15:24:00|363.85||363.9||363.9||363.85||0
1619796250000|2021-04-30 15:24:10|||||||||1
1619796270000|2021-04-30 15:24:30|363.85||363.9||363.9||363.85||0
1619796280000|2021-04-30 15:24:40|363.85||363.85||363.85||363.85||0
1619796290000|2021-04-30 15:24:50||363.65||363.65||363.65||363.65|1
1619796300000|2021-04-30 15:25:00||363.7||363.7||363.7||363.65|0
1619796310000|2021-04-30 15:25:10|363.8|363.65|363.85|363.65|363.85|363.65|363.8|363.65|0
1619796320000|2021-04-30 15:25:20|363.8|363.6|363.8|363.6|363.85|363.6|363.8|363.6|0
1619796330000|2021-04-30 15:25:30|363.75||363.75||363.8||363.75||1
1619796350000|2021-04-30 15:25:50|363.8||363.8||363.8||363.75||1
1619796360000|2021-04-30 15:26:00|363.75||363.75||363.8||363.75||0
1619796370000|2021-04-30 15:26:10||363.55||363.55||363.55||363.55|1
1619796380000|2021-04-30 15:26:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|1
1619796390000|2021-04-30 15:26:30|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|0
1619796400000|2021-04-30 15:26:40||363.6||363.6||363.65||363.6|0
1619796410000|2021-04-30 15:26:50||363.65||363.65||363.65||363.6|0
1619796420000|2021-04-30 15:27:00|363.85|363.6|363.75|363.6|363.85|363.6|363.75|363.6|0
1619796430000|2021-04-30 15:27:10||363.55||363.6||363.6||363.55|0
1619796440000|2021-04-30 15:27:20||363.55||363.6||363.6||363.55|1
1619796450000|2021-04-30 15:27:30||363.55||363.55||363.6||363.55|1
1619796460000|2021-04-30 15:27:40|363.8|363.6|363.8|363.65|363.8|363.65|363.8|363.55|3
1619796470000|2021-04-30 15:27:50||363.6||363.6||363.6||363.6|0
1619796490000|2021-04-30 15:28:10||363.55||363.6||363.6||363.55|0
1619796500000|2021-04-30 15:28:20|363.75|363.55|363.8|363.6|363.8|363.6|363.75|363.55|0
1619796510000|2021-04-30 15:28:30|363.75|363.55|363.8|363.6|363.8|363.6|363.75|363.55|0
1619796520000|2021-04-30 15:28:40|363.75||363.8||363.8||363.75||0
1619796530000|2021-04-30 15:28:50|363.75|363.55|363.75|363.55|363.75|363.6|363.75|363.55|1
1619796540000|2021-04-30 15:29:00|363.8|363.6|363.65|363.5|363.8|363.6|363.65|363.5|7
1619796550000|2021-04-30 15:29:10|363.7|363.55|363.7|363.55|363.7|363.55|363.65|363.55|2
1619796560000|2021-04-30 15:29:20||363.5||363.5||363.55||363.5|0
1619796570000|2021-04-30 15:29:30|363.65|363.55|363.7|363.5|363.7|363.55|363.65|363.5|0
1619796580000|2021-04-30 15:29:40||363.55||363.55||363.55||363.5|0
1619796590000|2021-04-30 15:29:50||363.5||363.5||363.55||363.5|3
1619796600000|2021-04-30 15:30:00|363.65|363.45|363.6|363.4|363.7|363.45|363.55|363.4|6
1619796610000|2021-04-30 15:30:10|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|1
1619796620000|2021-04-30 15:30:20||363.45||363.4||363.45||363.4|0
1619796630000|2021-04-30 15:30:30|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|1
1619796650000|2021-04-30 15:30:50|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|1
1619796660000|2021-04-30 15:31:00|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|3
1619796680000|2021-04-30 15:31:20|363.55||363.6||363.6||363.55||0
1619796690000|2021-04-30 15:31:30|363.55||363.55||363.6||363.55||0
1619796700000|2021-04-30 15:31:40|363.6|363.35|363.55|363.35|363.6|363.35|363.55|363.35|1
1619796720000|2021-04-30 15:32:00|363.5|363.4|363.55|363.4|363.55|363.4|363.5|363.4|0
1619796730000|2021-04-30 15:32:10|363.6||363.65||363.65||363.6||1
1619796740000|2021-04-30 15:32:20|363.7|363.45|363.7|363.45|363.7|363.45|363.7|363.45|0
1619796750000|2021-04-30 15:32:30|363.65|363.4|363.65|363.45|363.65|363.45|363.65|363.4|0
1619796760000|2021-04-30 15:32:40|363.7|363.4|363.6|363.45|363.7|363.45|363.6|363.4|0
1619796770000|2021-04-30 15:32:50||363.4||363.4||363.4||363.4|0
1619796780000|2021-04-30 15:33:00|363.55|363.45|363.55|363.4|363.6|363.45|363.55|363.4|1
1619796790000|2021-04-30 15:33:10|363.6||363.55||363.65||363.55||2
1619796800000|2021-04-30 15:33:20||363.35||363.35||363.35||363.35|0
1619796810000|2021-04-30 15:33:30|363.6|363.4|363.6|363.45|363.6|363.45|363.6|363.4|8
1619796820000|2021-04-30 15:33:40|363.65|363.4|363.6|363.45|363.65|363.45|363.6|363.4|1
1619796830000|2021-04-30 15:33:50|363.65||363.6||363.65||363.6||3
1619796840000|2021-04-30 15:34:00|363.65||363.6||363.65||363.6||2
1619796850000|2021-04-30 15:34:10|363.65||363.6||363.65||363.6||1
1619796870000|2021-04-30 15:34:30||363.4||363.4||363.4||363.4|4
1619796880000|2021-04-30 15:34:40|363.65|363.45|363.6|363.45|363.65|363.45|363.6|363.45|0
1619796890000|2021-04-30 15:34:50|363.65||363.65||363.65||363.6||1
1619796900000|2021-04-30 15:35:00|363.6||363.65||363.65||363.6||0
1619796910000|2021-04-30 15:35:10|363.6||363.65||363.65||363.6||0
1619796920000|2021-04-30 15:35:20|363.6||363.6||363.6||363.6||0
1619796960000|2021-04-30 15:36:00|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|3
1619796970000|2021-04-30 15:36:10|363.55||363.6||363.6||363.55||1
1619796980000|2021-04-30 15:36:20|363.65|363.45|363.7|363.5|363.7|363.5|363.65|363.45|1
1619796990000|2021-04-30 15:36:30|363.65||363.65||363.65||363.65||0
1619797010000|2021-04-30 15:36:50|363.75|363.55|363.7|363.55|363.75|363.55|363.7|363.55|2
1619797020000|2021-04-30 15:37:00|363.75||363.75||363.75||363.7||1
1619797030000|2021-04-30 15:37:10|363.7|363.6|363.7|363.55|363.75|363.6|363.7|363.55|1
1619797040000|2021-04-30 15:37:20|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|1
1619797080000|2021-04-30 15:38:00|||||||||3
1619797090000|2021-04-30 15:38:10|363.8||363.8||363.8||363.8||0
1619797100000|2021-04-30 15:38:20||363.65||363.6||363.65||363.6|0
1619797110000|2021-04-30 15:38:30|363.75|363.65|363.75|363.6|363.8|363.65|363.75|363.6|0
1619797120000|2021-04-30 15:38:40|363.8|363.65|363.8|363.65|363.8|363.65|363.8|363.65|2
1619797140000|2021-04-30 15:39:00|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.55|3
1619797150000|2021-04-30 15:39:10|363.8||363.8||363.8||363.75||0
1619797160000|2021-04-30 15:39:20|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.55|16
1619797180000|2021-04-30 15:39:40||363.6||363.6||363.6||363.55|0
1619797210000|2021-04-30 15:40:10||363.55||363.55||363.6||363.55|3
1619797220000|2021-04-30 15:40:20|363.7||363.7||363.75||363.7||1
1619797230000|2021-04-30 15:40:30|363.75||363.7||363.75||363.7||0
1619797240000|2021-04-30 15:40:40|363.75||363.7||363.75||363.7||0
1619797270000|2021-04-30 15:41:10|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|1
1619797290000|2021-04-30 15:41:30|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|3
1619797320000|2021-04-30 15:42:00|363.75|363.6|363.75|363.55|363.75|363.6|363.7|363.55|4
1619797330000|2021-04-30 15:42:10|363.7|363.6|363.7|363.55|363.75|363.6|363.7|363.55|0
1619797340000|2021-04-30 15:42:20|363.75||363.7||363.75||363.7||0
1619797350000|2021-04-30 15:42:30|363.75|363.6|363.75|363.55|363.75|363.6|363.7|363.55|0
1619797360000|2021-04-30 15:42:40|363.7|363.6|363.75|363.6|363.75|363.6|363.7|363.6|0
1619797370000|2021-04-30 15:42:50||363.55||363.6||363.6||363.55|0
1619797380000|2021-04-30 15:43:00|363.8|363.65|363.8|363.65|363.8|363.65|363.8|363.6|0
1619797390000|2021-04-30 15:43:10|363.75|363.6|363.8|363.6|363.8|363.65|363.75|363.6|0
1619797400000|2021-04-30 15:43:20|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|0
1619797410000|2021-04-30 15:43:30||363.6||363.65||363.65||363.6|0
1619797420000|2021-04-30 15:43:40||363.6||363.6||363.65||363.6|0
1619797430000|2021-04-30 15:43:50||363.65||363.6||363.65||363.6|0
1619797440000|2021-04-30 15:44:00|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|1
1619797450000|2021-04-30 15:44:10|363.85|363.6|363.85|363.65|363.85|363.65|363.85|363.6|0
1619797460000|2021-04-30 15:44:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619797470000|2021-04-30 15:44:30||363.65||363.6||363.65||363.6|0
1619797480000|2021-04-30 15:44:40|363.75||363.8||363.8||363.75||0
1619797490000|2021-04-30 15:44:50|363.75||363.8||363.8||363.75||0
1619797500000|2021-04-30 15:45:00|363.75|363.55|363.75|363.6|363.8|363.6|363.75|363.55|0
1619797510000|2021-04-30 15:45:10|363.8||363.75||363.8||363.75||0
1619797520000|2021-04-30 15:45:20|363.8|363.65|363.8|363.6|363.8|363.65|363.8|363.6|0
1619797530000|2021-04-30 15:45:30||363.65||363.65||363.65||363.65|0
1619797550000|2021-04-30 15:45:50|363.85|363.6|363.8|363.65|363.85|363.65|363.8|363.6|1
1619797560000|2021-04-30 15:46:00|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|3
1619797570000|2021-04-30 15:46:10|363.8||363.75||363.8||363.75||0
1619797580000|2021-04-30 15:46:20|363.8||363.8||363.8||363.75||0
1619797590000|2021-04-30 15:46:30||363.65||363.65||363.65||363.65|0
1619797600000|2021-04-30 15:46:40|363.85||363.85||363.85||363.85||0
1619797610000|2021-04-30 15:46:50|363.8||363.85||363.85||363.8||0
1619797620000|2021-04-30 15:47:00|363.8||363.85||363.85||363.8||0
1619797630000|2021-04-30 15:47:10|363.8||363.8||363.85||363.8||0
1619797640000|2021-04-30 15:47:20|363.85||363.8||363.85||363.8||0
1619797660000|2021-04-30 15:47:40|363.85||363.8||363.85||363.8||0
1619797670000|2021-04-30 15:47:50|363.85|363.7|363.85|363.65|363.85|363.7|363.8|363.65|0
1619797680000|2021-04-30 15:48:00||363.7||363.7||363.7||363.7|0
1619797710000|2021-04-30 15:48:30|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.7|1
1619797720000|2021-04-30 15:48:40||363.7||363.7||363.7||363.7|1
1619797730000|2021-04-30 15:48:50||363.75||363.75||363.75||363.7|0
1619797750000|2021-04-30 15:49:10|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.7|1
1619797770000|2021-04-30 15:49:30|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|1
1619797780000|2021-04-30 15:49:40|363.95||363.95||363.95||363.9||0
1619797790000|2021-04-30 15:49:50|363.9||363.9||363.95||363.9||0
1619797800000|2021-04-30 15:50:00|363.95||363.9||363.95||363.9||0
1619797810000|2021-04-30 15:50:10||363.7||363.75||363.75||363.7|1
1619797820000|2021-04-30 15:50:20|363.85|363.7|363.9|363.7|363.9|363.75|363.85|363.7|0
1619797830000|2021-04-30 15:50:30|363.85|363.6|363.8|363.65|363.9|363.7|363.8|363.6|4
1619797840000|2021-04-30 15:50:40|363.85|363.7|363.85|363.65|363.85|363.7|363.8|363.65|0
1619797850000|2021-04-30 15:50:50|363.8|363.6|363.8|363.6|363.8|363.65|363.8|363.6|0
1619797860000|2021-04-30 15:51:00|363.85|363.65|363.8|363.65|363.85|363.65|363.8|363.65|0
1619797870000|2021-04-30 15:51:10|363.85|363.6|363.8|363.6|363.85|363.6|363.8|363.6|0
1619797880000|2021-04-30 15:51:20|363.75||363.8||363.8||363.75||0
1619797890000|2021-04-30 15:51:30|363.75||363.75||363.8||363.75||0
1619797900000|2021-04-30 15:51:40|363.8||363.8||363.8||363.8||0
1619797910000|2021-04-30 15:51:50|363.75||363.8||363.8||363.75||0
1619797920000|2021-04-30 15:52:00|363.75|363.55|363.8|363.6|363.8|363.6|363.75|363.55|0
1619797930000|2021-04-30 15:52:10||363.65||363.6||363.65||363.6|0
1619797940000|2021-04-30 15:52:20||363.65||363.65||363.65||363.6|0
1619797950000|2021-04-30 15:52:30||363.6||363.65||363.65||363.6|0
1619797960000|2021-04-30 15:52:40||363.6||363.6||363.65||363.6|0
1619797970000|2021-04-30 15:52:50|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619797980000|2021-04-30 15:53:00|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619797990000|2021-04-30 15:53:10|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619798000000|2021-04-30 15:53:20||363.65||363.65||363.65||363.65|0
1619798020000|2021-04-30 15:53:40||363.6||363.6||363.65||363.6|0
1619798030000|2021-04-30 15:53:50||363.65||363.6||363.65||363.6|1
1619798040000|2021-04-30 15:54:00|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619798050000|2021-04-30 15:54:10|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|1
1619798060000|2021-04-30 15:54:20|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|0
1619798070000|2021-04-30 15:54:30|363.85|363.7|363.85|363.65|363.85|363.7|363.85|363.65|1
1619798080000|2021-04-30 15:54:40|363.8|363.7|363.85|363.7|363.85|363.7|363.8|363.65|0
1619798090000|2021-04-30 15:54:50|363.9|363.75|363.9|363.7|363.9|363.75|363.9|363.7|0
1619798100000|2021-04-30 15:55:00||363.75||363.7||363.75||363.7|0
1619798110000|2021-04-30 15:55:10|363.85|363.75|363.9|363.7|363.9|363.75|363.85|363.7|0
1619798120000|2021-04-30 15:55:20|363.85|363.8|363.95|363.8|363.95|363.8|363.85|363.8|6
1619798130000|2021-04-30 15:55:30|363.9|363.75|363.95|363.8|364.05|363.85|363.9|363.75|14
1619798150000|2021-04-30 15:55:50|364|363.85|364|363.85|364|363.85|364|363.8|1
1619798160000|2021-04-30 15:56:00||363.8||363.85||363.85||363.8|0
1619798170000|2021-04-30 15:56:10|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|0
1619798220000|2021-04-30 15:57:00|||||||||1
1619798230000|2021-04-30 15:57:10|364|363.85|364|363.85|364|363.85|364|363.85|1
1619798240000|2021-04-30 15:57:20|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.85|0
1619798250000|2021-04-30 15:57:30|364.15|363.85|364.2|364.05|364.2|364.05|364.15|363.85|16
1619798280000|2021-04-30 15:58:00||364||364||364.05||364|2
1619798320000|2021-04-30 15:58:40|364.15||364.15||364.2||364.15||0
1619798330000|2021-04-30 15:58:50|364.2||364.2||364.2||364.2||0
1619798340000|2021-04-30 15:59:00|364.15||364.15||364.2||364.15||9
1619798360000|2021-04-30 15:59:20|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364|3
1619798370000|2021-04-30 15:59:30||364||364||364.05||364|0
1619798390000|2021-04-30 15:59:50|364.15||364.2||364.2||364.15||0
1619798400000|2021-04-30 16:00:00||364.05||364||364.05||364|0
1619798410000|2021-04-30 16:00:10|364.15|364.05|364.15|364|364.15|364.05|364.15|364|0
1619798440000|2021-04-30 16:00:40|||||||||2
1619798530000|2021-04-30 16:02:10|364.1|363.95|364.1|363.95|364.1|363.95|364.1|363.95|5
1619798540000|2021-04-30 16:02:20|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|0
1619798550000|2021-04-30 16:02:30||363.85||363.85||363.85||363.85|0
1619798560000|2021-04-30 16:02:40|364|363.8|364|363.85|364|363.85|364|363.8|1
1619798570000|2021-04-30 16:02:50|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|1
1619798580000|2021-04-30 16:03:00||363.85||363.9||363.9||363.85|0
1619798590000|2021-04-30 16:03:10||363.85||363.85||363.85||363.85|0
1619798600000|2021-04-30 16:03:20|364||364.05||364.05||364||0
1619798610000|2021-04-30 16:03:30||363.9||363.85||363.9||363.85|0
1619798620000|2021-04-30 16:03:40||363.9||363.9||363.9||363.85|0
1619798630000|2021-04-30 16:03:50||363.85||363.85||363.9||363.85|0
1619798640000|2021-04-30 16:04:00||363.9||363.9||363.9||363.9|0
1619798660000|2021-04-30 16:04:20|364|363.85|364.05|363.85|364.05|363.9|364|363.85|0
1619798670000|2021-04-30 16:04:30|364|363.9|364|363.85|364.05|363.9|364|363.85|0
1619798680000|2021-04-30 16:04:40|364.05|363.8|364|363.85|364.05|363.85|363.95|363.8|1
1619798690000|2021-04-30 16:04:50|363.95|363.8|364|363.8|364|363.8|363.95|363.8|0
1619798700000|2021-04-30 16:05:00|363.95|363.85|364|363.8|364|363.85|363.95|363.8|0
1619798710000|2021-04-30 16:05:10|363.95|363.85|364|363.85|364|363.85|363.95|363.8|1
1619798720000|2021-04-30 16:05:20||363.8||363.8||363.85||363.8|2
1619798730000|2021-04-30 16:05:30||363.85||363.8||363.85||363.8|0
1619798740000|2021-04-30 16:05:40||363.85||363.85||363.85||363.8|2
1619798780000|2021-04-30 16:06:20|364.1|363.9|364.1|363.95|364.1|363.95|364.1|363.9|1
1619798790000|2021-04-30 16:06:30|364.15||364.15||364.15||364.15||0
1619798810000|2021-04-30 16:06:50|364.1|364|364.15|364|364.15|364|364.1|363.95|0
1619798820000|2021-04-30 16:07:00||363.95||364||364||363.95|0
1619798830000|2021-04-30 16:07:10||363.95||364||364||363.95|0
1619798840000|2021-04-30 16:07:20|364.2|363.95|364.2|364|364.2|364|364.15|363.95|0
1619798870000|2021-04-30 16:07:50|364.15||364.2||364.2||364.15||0
1619798940000|2021-04-30 16:09:00|364.15||364.2||364.25||364.15||0
1619798960000|2021-04-30 16:09:20|364.15|363.95|364.15|363.95|364.15|364|364.15|363.95|0
1619798970000|2021-04-30 16:09:30|364.2|364|364.2|364|364.2|364|364.15|364|0
1619798980000|2021-04-30 16:09:40|364.15|363.95|364.15|363.95|364.2|364|364.15|363.95|0
1619798990000|2021-04-30 16:09:50||364||363.95||364||363.95|0
1619799000000|2021-04-30 16:10:00||364||363.95||364||363.95|0
1619799010000|2021-04-30 16:10:10|364.2|364|364.2|364|364.2|364|364.2|363.95|0
1619799070000|2021-04-30 16:11:10|364.25||364.25||364.25||364.25||0
1619799200000|2021-04-30 16:13:20|364.2||364.2||364.2||364.2||0
1619799210000|2021-04-30 16:13:30|364.25|363.95|364.25|364|364.25|364|364.25|363.95|0
1619799220000|2021-04-30 16:13:40|364.2||364.25||364.25||364.2||0
1619799240000|2021-04-30 16:14:00|364.2|363.95|364.2|363.95|364.2|364|364.2|363.95|0
1619799250000|2021-04-30 16:14:10||364||363.95||364||363.95|0
1619799260000|2021-04-30 16:14:20|364.15||364.15||364.15||364.15||0
1619799310000|2021-04-30 16:15:10||364||363.95||364||363.95|0
1619799320000|2021-04-30 16:15:20|364.2|364|364.2|364|364.2|364|364.2|364|1
1619799330000|2021-04-30 16:15:30||363.95||363.95||364||363.95|0
1619799350000|2021-04-30 16:15:50||364||364||364||363.95|0
1619799390000|2021-04-30 16:16:30||363.95||364||364||363.95|0
1619799400000|2021-04-30 16:16:40||363.95||363.95||363.95||363.95|0
1619799420000|2021-04-30 16:17:00|364.15|364|364.15|363.95|364.15|364|364.15|363.95|0
1619799480000|2021-04-30 16:18:00|364.2|364|364.15|363.95|364.2|364|364.15|363.95|0
1619799510000|2021-04-30 16:18:30||364||363.95||364||363.95|0
1619799520000|2021-04-30 16:18:40|364.1|364|364.1|363.85|364.1|364|364.1|363.85|10
1619799530000|2021-04-30 16:18:50||363.9||363.85||363.9||363.85|0
1619799540000|2021-04-30 16:19:00|364.15|363.9|364.15|363.95|364.15|363.95|364.15|363.85|0
1619799550000|2021-04-30 16:19:10||363.9||364||364||363.9|0
1619799560000|2021-04-30 16:19:20|364.2||364.2||364.2||364.2||0
1619799590000|2021-04-30 16:19:50|364.15||364.15||364.15||364.15||0
1619799600000|2021-04-30 16:20:00|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364.05|2
1619799610000|2021-04-30 16:20:10||364||364||364.05||364|0
1619799630000|2021-04-30 16:20:30|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364|0
1619799650000|2021-04-30 16:20:50||364.1||364.1||364.1||364.1|0
1619799660000|2021-04-30 16:21:00|364.3|364.15|364.35|364.2|364.35|364.2|364.3|364.15|2
1619799670000|2021-04-30 16:21:10||364.15||364.15||364.2||364.15|0
1619799690000|2021-04-30 16:21:30|364.3||364.35||364.35||364.3||0
1619799700000|2021-04-30 16:21:40||364.2||364.2||364.2||364.2|0
1619799710000|2021-04-30 16:21:50|364.4||364.4||364.4||364.35||0
1619799720000|2021-04-30 16:22:00|364.35||364.4||364.4||364.35||0
1619799730000|2021-04-30 16:22:10|364.35||364.35||364.35||364.35||0
1619799740000|2021-04-30 16:22:20|364.4||364.4||364.4||364.4||0
1619799750000|2021-04-30 16:22:30|||||||||1
1619799790000|2021-04-30 16:23:10|364.35||364.4||364.4||364.35||0
1619799800000|2021-04-30 16:23:20|364.35||364.35||364.4||364.35||0
1619799810000|2021-04-30 16:23:30|364.4||364.35||364.4||364.35||0
1619799840000|2021-04-30 16:24:00|||||||||1
1619799880000|2021-04-30 16:24:40|364.4||364.4||364.4||364.35||0
1619799890000|2021-04-30 16:24:50|364.35||364.35||364.4||364.35||1
1619799900000|2021-04-30 16:25:00|364.4|364.25|364.4|364.25|364.45|364.25|364.35|364.25|7
1619799910000|2021-04-30 16:25:10|364.45|364.3|364.6|364.35|364.6|364.35|364.4|364.3|23
1619799920000|2021-04-30 16:25:20||364.4||364.35||364.4||364.35|0
1619799930000|2021-04-30 16:25:30||364.4||364.35||364.4||364.35|0
1619799940000|2021-04-30 16:25:40||364.4||364.35||364.4||364.35|0
1619799960000|2021-04-30 16:26:00||364.4||364.4||364.4||364.4|0
1619799970000|2021-04-30 16:26:10||364.35||364.35||364.35||364.35|1
1619799980000|2021-04-30 16:26:20|364.55||364.55||364.55||364.55||0
1619800020000|2021-04-30 16:27:00||364.4||364.35||364.4||364.35|1
1619800030000|2021-04-30 16:27:10||364.4||364.35||364.4||364.35|2
1619800050000|2021-04-30 16:27:30||364.4||364.35||364.4||364.35|0
1619800090000|2021-04-30 16:28:10|||||||||2
1619800100000|2021-04-30 16:28:20||364.3||364.3||364.3||364.3|0
1619800110000|2021-04-30 16:28:30||364.35||364.35||364.35||364.3|0
1619800120000|2021-04-30 16:28:40||364.3||364.3||364.3||364.3|0
1619800130000|2021-04-30 16:28:50||364.35||364.3||364.35||364.3|0
1619800140000|2021-04-30 16:29:00||364.35||364.3||364.35||364.3|0
1619800160000|2021-04-30 16:29:20||364.35||364.35||364.35||364.3|0
1619800170000|2021-04-30 16:29:30||364.3||364.35||364.35||364.3|0
1619800180000|2021-04-30 16:29:40||364.3||364.3||364.35||364.3|0
1619800190000|2021-04-30 16:29:50||364.35||364.35||364.35||364.3|0
1619800200000|2021-04-30 16:30:00|364.5|364.3|364.5|364.25|364.5|364.3|364.5|364.25|2
1619800220000|2021-04-30 16:30:20||364.3||364.3||364.3||364.25|0
1619800240000|2021-04-30 16:30:40||364.25||364.3||364.3||364.25|0
1619800250000|2021-04-30 16:30:50||364.25||364.25||364.3||364.25|0
1619800260000|2021-04-30 16:31:00||364.3||364.25||364.3||364.25|0
1619800270000|2021-04-30 16:31:10||364.3||364.25||364.3||364.25|0
1619800280000|2021-04-30 16:31:20||364.3||364.25||364.3||364.25|0
1619800320000|2021-04-30 16:32:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.15|1
1619800330000|2021-04-30 16:32:10|364.35|364.15|364.35|364.2|364.4|364.2|364.35|364.15|0
1619800340000|2021-04-30 16:32:20||364.15||364.15||364.2||364.15|0
1619800350000|2021-04-30 16:32:30||364.2||364.2||364.2||364.15|0
1619800370000|2021-04-30 16:32:50||364.15||364.2||364.2||364.15|0
1619800380000|2021-04-30 16:33:00|364.4|364.15|364.4|364.2|364.4|364.2|364.4|364.15|0
1619800390000|2021-04-30 16:33:10||364.15||364.15||364.2||364.15|0
1619800400000|2021-04-30 16:33:20||364.2||364.15||364.2||364.15|0
1619800410000|2021-04-30 16:33:30||364.2||364.15||364.2||364.15|0
1619800420000|2021-04-30 16:33:40||364.2||364.2||364.2||364.15|0
1619800430000|2021-04-30 16:33:50||364.15||364.2||364.2||364.15|0
1619800440000|2021-04-30 16:34:00||364.15||364.15||364.15||364.15|0
1619800450000|2021-04-30 16:34:10||364.2||364.15||364.2||364.15|0
1619800460000|2021-04-30 16:34:20||364.2||364.15||364.2||364.15|0
1619800480000|2021-04-30 16:34:40||364.2||364.15||364.2||364.15|0
1619800490000|2021-04-30 16:34:50||364.2||364.15||364.2||364.15|0
1619800510000|2021-04-30 16:35:10||364.2||364.15||364.2||364.15|0
1619800520000|2021-04-30 16:35:20||364.2||364.15||364.2||364.15|0
1619800630000|2021-04-30 16:37:10|364.35||364.3||364.35||364.3||0
1619800640000|2021-04-30 16:37:20||364.1||364.05||364.15||364.05|1
1619800650000|2021-04-30 16:37:30|364.25|364.1|364.25|364.1|364.25|364.1|364.25|364.05|0
1619800660000|2021-04-30 16:37:40||364.05||364.05||364.1||364.05|0
1619800670000|2021-04-30 16:37:50||364.1||364.05||364.1||364.05|0
1619800680000|2021-04-30 16:38:00||364.1||364.1||364.1||364.05|0
1619800690000|2021-04-30 16:38:10||364.05||364.05||364.1||364.05|0
1619800710000|2021-04-30 16:38:30||364.1||364.05||364.1||364.05|0
1619800720000|2021-04-30 16:38:40||364.1||364.05||364.1||364.05|0
1619800730000|2021-04-30 16:38:50||364.1||364.05||364.1||364.05|0
1619800740000|2021-04-30 16:39:00||364.1||364.1||364.1||364.05|0
1619800750000|2021-04-30 16:39:10||364.05||364.05||364.1||364.05|0
1619800760000|2021-04-30 16:39:20||364.1||364.1||364.1||364.05|0
1619800770000|2021-04-30 16:39:30|364.3||364.3||364.3||364.3||1
1619800790000|2021-04-30 16:39:50||364.05||364.1||364.1||364.05|0
1619800800000|2021-04-30 16:40:00||364.05||364.05||364.1||364.05|0
1619800810000|2021-04-30 16:40:10||364.1||364.1||364.1||364.05|0
1619800820000|2021-04-30 16:40:20||364.05||364.1||364.1||364.05|0
1619800830000|2021-04-30 16:40:30||364.05||364.05||364.1||364.05|0
1619800840000|2021-04-30 16:40:40||364.1||364.05||364.1||364.05|0
1619800850000|2021-04-30 16:40:50||364.1||364.1||364.1||364.05|0
1619800860000|2021-04-30 16:41:00||364.05||364.1||364.1||364.05|0
1619800920000|2021-04-30 16:42:00|364.35||364.35||364.35||364.35||0
1619800990000|2021-04-30 16:43:10|364.3|364.05|364.3|364.1|364.3|364.1|364.3|364.05|0
1619801020000|2021-04-30 16:43:40|364.25|364.05|364.3|364.1|364.3|364.1|364.25|364.05|0
1619801030000|2021-04-30 16:43:50|364.25|364.05|364.3|364.1|364.3|364.1|364.25|364.05|0
1619801040000|2021-04-30 16:44:00||364.05||364.1||364.1||364.05|0
1619801050000|2021-04-30 16:44:10||364.05||364.1||364.1||364.05|0
1619801060000|2021-04-30 16:44:20|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|0
1619801070000|2021-04-30 16:44:30|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1619801160000|2021-04-30 16:46:00||364.05||364.1||364.1||364.05|0
1619801170000|2021-04-30 16:46:10||364.05||364.1||364.1||364.05|0
1619801180000|2021-04-30 16:46:20|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|0
1619801240000|2021-04-30 16:47:20|364.2|364|364.2|364|364.2|364.05|364.2|364|0
1619801250000|2021-04-30 16:47:30||364.05||364||364.05||364|0
1619801260000|2021-04-30 16:47:40|364.15||364.2||364.2||364.15||0
1619801280000|2021-04-30 16:48:00|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364|0
1619801290000|2021-04-30 16:48:10||364||364||364.05||364|0
1619801300000|2021-04-30 16:48:20||364.05||364.05||364.05||364.05|0
1619801350000|2021-04-30 16:49:10||364.1||364.1||364.1||364.1|0
1619801430000|2021-04-30 16:50:30|364.3|364.15|364.3|364.15|364.3|364.15|364.3|364.15|1
1619801440000|2021-04-30 16:50:40|364.35||364.35||364.35||364.35||0
1619801450000|2021-04-30 16:50:50|364.3|364.1|364.3|364.1|364.35|364.15|364.3|364.1|0
1619801460000|2021-04-30 16:51:00||364.15||364.1||364.15||364.1|0
1619801470000|2021-04-30 16:51:10||364.15||364.1||364.15||364.1|0
1619801500000|2021-04-30 16:51:40|364.25||364.25||364.3||364.25||0
1619801510000|2021-04-30 16:51:50|364.3||364.25||364.3||364.25||0
1619801520000|2021-04-30 16:52:00|364.3||364.3||364.3||364.25||1
1619801530000|2021-04-30 16:52:10|364.25||364.3||364.3||364.25||0
1619801540000|2021-04-30 16:52:20|364.25||364.25||364.3||364.25||0
1619801550000|2021-04-30 16:52:30|364.3||364.3||364.3||364.25||0
1619801560000|2021-04-30 16:52:40|364.25||364.25||364.25||364.25||0
1619801570000|2021-04-30 16:52:50|364.3||364.25||364.3||364.25||0
1619801580000|2021-04-30 16:53:00|364.3||364.3||364.3||364.25||0
1619801590000|2021-04-30 16:53:10|364.25||364.3||364.3||364.25||0
1619801600000|2021-04-30 16:53:20||364.15||364.15||364.15||364.1|1
1619801610000|2021-04-30 16:53:30|364.25|364.1|364.25|364.1|364.3|364.15|364.25|364.1|0
1619801620000|2021-04-30 16:53:40||364.05||364.05||364.05||364.05|0
1619801630000|2021-04-30 16:53:50||364.1||364.05||364.1||364.05|0
1619801640000|2021-04-30 16:54:00|364.2||364.2||364.2||364.2||0
1619801670000|2021-04-30 16:54:30|364.15|364|364.15|364|364.15|364|364.15|364|0
1619801680000|2021-04-30 16:54:40|364.2|364.05|364.15|364|364.2|364.05|364.15|364|0
1619801690000|2021-04-30 16:54:50||363.95||364||364||363.95|0
1619801700000|2021-04-30 16:55:00||363.95||364||364||363.95|0
1619801710000|2021-04-30 16:55:10|364.1|363.95|364.1|363.95|364.15|363.95|364.1|363.95|0
1619801730000|2021-04-30 16:55:30||363.9||363.9||363.95||363.9|0
1619801740000|2021-04-30 16:55:40||363.95||363.95||363.95||363.9|0
1619801750000|2021-04-30 16:55:50||363.9||363.9||363.95||363.9|0
1619801760000|2021-04-30 16:56:00||363.95||363.9||363.95||363.9|0
1619801770000|2021-04-30 16:56:10||363.95||363.9||363.95||363.9|0
1619801780000|2021-04-30 16:56:20||363.95||363.95||363.95||363.9|0
1619801790000|2021-04-30 16:56:30||363.9||363.95||363.95||363.9|0
1619801800000|2021-04-30 16:56:40||363.9||363.9||363.95||363.9|0
1619801810000|2021-04-30 16:56:50|364.05||364.1||364.1||364.05||0
1619801820000|2021-04-30 16:57:00||363.95||363.95||363.95||363.9|0
1619801840000|2021-04-30 16:57:20||363.9||363.95||363.95||363.9|0
1619801860000|2021-04-30 16:57:40|364.15|364|364.15|364|364.15|364|364.15|363.95|1
1619801870000|2021-04-30 16:57:50||363.95||363.95||364||363.95|0
1619801880000|2021-04-30 16:58:00||364||363.95||364||363.95|0
1619801900000|2021-04-30 16:58:20|364.1|364|364.1|363.9|364.1|364|364.1|363.9|0
1619801910000|2021-04-30 16:58:30||363.95||363.95||363.95||363.9|0
1619801920000|2021-04-30 16:58:40||363.9||363.95||363.95||363.9|0
1619801940000|2021-04-30 16:59:00|364.15|364|364.15|364|364.2|364.05|364.15|364|1
1619801950000|2021-04-30 16:59:10||363.95||364||364||363.95|0
1619801960000|2021-04-30 16:59:20|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364|0
1619801970000|2021-04-30 16:59:30||364||364.05||364.05||364|0
1619801980000|2021-04-30 16:59:40|364.25|364|364.25|364.05|364.25|364.05|364.25|364|0
1619802000000|2021-04-30 17:00:00|364.3||364.3||364.3||364.3||0
1619802010000|2021-04-30 17:00:10|364.25|364|364.25|364.05|364.25|364.05|364.2|364|0
1619802030000|2021-04-30 17:00:30|364.2|364|364.2|364|364.2|364|364.2|364|0
1619802040000|2021-04-30 17:00:40|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364|0
1619802050000|2021-04-30 17:00:50|364.2|364|364.2|364|364.25|364.05|364.2|364|0
1619802060000|2021-04-30 17:01:00|364.25|364.05|364.2|364|364.25|364.05|364.2|364|0
1619802070000|2021-04-30 17:01:10||364.05||364||364.05||364|0
1619802080000|2021-04-30 17:01:20|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|0
1619802090000|2021-04-30 17:01:30||364.1||364.05||364.1||364.05|0
1619802110000|2021-04-30 17:01:50||364.1||364.05||364.1||364.05|0
1619802130000|2021-04-30 17:02:10|364.2|364.1|364.2|364.05|364.2|364.1|364.2|364|0
1619802140000|2021-04-30 17:02:20|364.25|364|364.25|364.05|364.25|364.05|364.25|364|0
1619802160000|2021-04-30 17:02:40||364.1||364.1||364.1||364.05|0
1619802170000|2021-04-30 17:02:50|364.3|364.05|364.25|364.05|364.3|364.05|364.25|364.05|1
1619802180000|2021-04-30 17:03:00||364.1||364.05||364.1||364.05|0
1619802190000|2021-04-30 17:03:10|364.2|364.1|364.2|364.05|364.2|364.1|364.2|364.05|0
1619802210000|2021-04-30 17:03:30||364||364.05||364.05||364|0
1619802220000|2021-04-30 17:03:40||364||364.05||364.05||364|0
1619802230000|2021-04-30 17:03:50||364||364.05||364.05||364|0
1619802240000|2021-04-30 17:04:00||364||364.05||364.05||364|0
1619802250000|2021-04-30 17:04:10||364||364.05||364.05||364|0
1619802270000|2021-04-30 17:04:30||364||364.05||364.05||364|0
1619802320000|2021-04-30 17:05:20||364||364.05||364.05||364|0
1619802330000|2021-04-30 17:05:30||364||364.05||364.05||364|0
1619802360000|2021-04-30 17:06:00|364.15|364|364.2|364.05|364.2|364.05|364.15|364|0
1619802470000|2021-04-30 17:07:50|364.3|364.15|364.35|364.15|364.35|364.15|364.3|364.15|6
1619802480000|2021-04-30 17:08:00||364.2||364.2||364.2||364.2|0
1619802490000|2021-04-30 17:08:10||364.15||364.15||364.2||364.15|0
1619802500000|2021-04-30 17:08:20|364.3||364.35||364.35||364.3||0
1619802510000|2021-04-30 17:08:30|364.3||364.35||364.35||364.3||1
1619802560000|2021-04-30 17:09:20||364.2||364.2||364.2||364.2|0
1619802610000|2021-04-30 17:10:10||364.15||364.15||364.2||364.15|0
1619802660000|2021-04-30 17:11:00||364.1||364.1||364.1||364.1|0
1619802700000|2021-04-30 17:11:40||364.05||364.05||364.05||364.05|0
1619802730000|2021-04-30 17:12:10|364.3|364.1|364.3|364.1|364.3|364.15|364.3|364.1|1
1619802740000|2021-04-30 17:12:20|364.25|364.05|364.3|364.1|364.3|364.1|364.25|364.05|3
1619802750000|2021-04-30 17:12:30||364.15||364.1||364.15||364.1|1
1619802770000|2021-04-30 17:12:50||364.15||364.15||364.15||364.15|0
1619802780000|2021-04-30 17:13:00|364.35|364.1|364.3|364.15|364.35|364.15|364.3|364.1|4
1619802790000|2021-04-30 17:13:10|364.35||364.35||364.35||364.3||1
1619802800000|2021-04-30 17:13:20||364.1||364.1||364.1||364.1|0
1619802810000|2021-04-30 17:13:30||364.15||364.1||364.15||364.1|0
1619802830000|2021-04-30 17:13:50||364.15||364.15||364.15||364.1|0
1619802840000|2021-04-30 17:14:00||364.1||364.1||364.1||364.1|0
1619802870000|2021-04-30 17:14:30||364.15||364.1||364.15||364.1|0
1619802900000|2021-04-30 17:15:00|364.4|364.15|364.4|364.15|364.4|364.15|364.4|364.15|5
1619802950000|2021-04-30 17:15:50||364.1||364.15||364.15||364.1|0
1619802960000|2021-04-30 17:16:00|364.45|364.1|364.55|364.15|364.55|364.15|364.45|364.1|48
1619802970000|2021-04-30 17:16:10|364.5||364.5||364.5||364.5||0
1619803290000|2021-04-30 17:21:30|364.45||364.35||364.45||364.35||0
1619803300000|2021-04-30 17:21:40|364.3|364.1|364.3|364.1|364.35|364.15|364.3|364.1|0
1619803310000|2021-04-30 17:21:50||364.15||364.1||364.15||364.1|0
1619803330000|2021-04-30 17:22:10||364.15||364.1||364.15||364.1|0
1619803340000|2021-04-30 17:22:20||364.15||364.1||364.15||364.1|0
1619803350000|2021-04-30 17:22:30|364.4|364.15|364.4|364.15|364.4|364.15|364.4|364.1|2
1619803480000|2021-04-30 17:24:40|364.45||364.45||364.45||364.45||0
1619803970000|2021-04-30 17:32:50||364.2||364.25||364.25||364.2|0
1619803980000|2021-04-30 17:33:00|364.5||364.5||364.5||364.5||0
1619803990000|2021-04-30 17:33:10||364.3||364.3||364.3||364.3|0
1619804000000|2021-04-30 17:33:20|364.55|364.35|364.55|364.35|364.55|364.35|364.55|364.3|0
1619804010000|2021-04-30 17:33:30||364.3||364.35||364.35||364.3|0
1619804020000|2021-04-30 17:33:40||364.3||364.3||364.3||364.3|0
1619804100000|2021-04-30 17:35:00||364.25||364.3||364.3||364.25|1
1619804140000|2021-04-30 17:35:40||364.35||364.35||364.35||364.35|0
1619804160000|2021-04-30 17:36:00|364.6|364.3|364.6|364.4|364.6|364.4|364.6|364.3|15
1619804170000|2021-04-30 17:36:10||364.35||364.35||364.35||364.35|0
1619804200000|2021-04-30 17:36:40||364.4||364.35||364.4||364.35|0
1619804210000|2021-04-30 17:36:50||364.4||364.4||364.4||364.4|0
1619804220000|2021-04-30 17:37:00||364.35||364.4||364.4||364.35|0
1619804230000|2021-04-30 17:37:10||364.35||364.35||364.35||364.35|0
1619804260000|2021-04-30 17:37:40||364.4||364.4||364.4||364.4|0
1619804280000|2021-04-30 17:38:00||364.35||364.35||364.35||364.35|0
1619804340000|2021-04-30 17:39:00||364.4||364.4||364.4||364.4|0
1619804360000|2021-04-30 17:39:20||364.45||364.45||364.45||364.4|0
1619804370000|2021-04-30 17:39:30||364.4||364.4||364.45||364.4|0
1619804410000|2021-04-30 17:40:10||364.35||364.35||364.35||364.35|0
1619804450000|2021-04-30 17:40:50|364.55||364.5||364.55||364.5||0
1619804460000|2021-04-30 17:41:00||364.3||364.3||364.3||364.3|0
1619804500000|2021-04-30 17:41:40||364.35||364.3||364.35||364.3|0
1619804530000|2021-04-30 17:42:10||364.35||364.3||364.35||364.3|0
1619804550000|2021-04-30 17:42:30||364.35||364.3||364.35||364.3|0
1619804610000|2021-04-30 17:43:30|364.45||364.45||364.45||364.45||0
1619804620000|2021-04-30 17:43:40||364.25||364.25||364.3||364.25|0
1619804630000|2021-04-30 17:43:50|364.4|364.2|364.4|364.2|364.4|364.25|364.4|364.2|0
1619804650000|2021-04-30 17:44:10||364.25||364.25||364.25||364.2|0
1619804660000|2021-04-30 17:44:20||364.2||364.2||364.2||364.2|0
1619804670000|2021-04-30 17:44:30||364.25||364.25||364.25||364.2|0
1619804700000|2021-04-30 17:45:00||364.2||364.25||364.25||364.2|0
1619804710000|2021-04-30 17:45:10||364.2||364.2||364.25||364.2|0
1619804720000|2021-04-30 17:45:20||364.25||364.2||364.25||364.2|0
1619804730000|2021-04-30 17:45:30|364.35|364.25|364.35|364.15|364.35|364.25|364.35|364.15|0
1619804740000|2021-04-30 17:45:40||364.1||364.15||364.15||364.1|0
1619804750000|2021-04-30 17:45:50||364.1||364.15||364.15||364.1|0
1619804770000|2021-04-30 17:46:10||364.1||364.1||364.1||364.1|0
1619804780000|2021-04-30 17:46:20||364.15||364.1||364.15||364.1|0
1619804790000|2021-04-30 17:46:30||364.15||364.1||364.15||364.1|0
1619804800000|2021-04-30 17:46:40||364.15||364.1||364.15||364.1|0
1619804820000|2021-04-30 17:47:00|364.3||364.25||364.3||364.25||0
1619804830000|2021-04-30 17:47:10|364.3||364.3||364.3||364.3||1
1619804840000|2021-04-30 17:47:20||364.05||364.05||364.05||364.05|0
1619804850000|2021-04-30 17:47:30|364.25|364.1|364.25|364.05|364.25|364.1|364.25|364|1
1619804860000|2021-04-30 17:47:40||364||364.05||364.05||364|0
1619804870000|2021-04-30 17:47:50||364||364.05||364.05||364|0
1619804880000|2021-04-30 17:48:00||364||364.05||364.05||364|0
1619804890000|2021-04-30 17:48:10|364.15|364|364.15|364|364.15|364|364.15|364|0
1619804900000|2021-04-30 17:48:20|364.25|364.05|364.25|364|364.25|364.05|364.25|364|6
1619804910000|2021-04-30 17:48:30||364.05||364.05||364.05||364.05|0
1619804920000|2021-04-30 17:48:40||364||364.05||364.05||364|0
1619804930000|2021-04-30 17:48:50||364||364.05||364.05||364|0
1619804940000|2021-04-30 17:49:00||364||364.05||364.05||364|0
1619804950000|2021-04-30 17:49:10||364||364.05||364.05||364|0
1619804990000|2021-04-30 17:49:50|||||||||1
1619805000000|2021-04-30 17:50:00||364||364||364.05||364|0
1619805010000|2021-04-30 17:50:10||364.05||364.05||364.05||364|0
1619805020000|2021-04-30 17:50:20||364||364.05||364.05||364|0
1619805030000|2021-04-30 17:50:30||364||364.05||364.05||364|0
1619805050000|2021-04-30 17:50:50|364.15|364|364.15|364|364.15|364|364.15|364|1
1619805060000|2021-04-30 17:51:00|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|2
1619805080000|2021-04-30 17:51:20||364||364.05||364.05||364|0
1619805100000|2021-04-30 17:51:40||364||364||364.05||364|0
1619805110000|2021-04-30 17:51:50||364.05||364.05||364.05||364|0
1619805120000|2021-04-30 17:52:00||364||364||364||364|0
1619805130000|2021-04-30 17:52:10||363.95||364||364||363.95|3
1619805140000|2021-04-30 17:52:20|364.15|363.95|364.15|364|364.15|364|364.15|363.95|2
1619805150000|2021-04-30 17:52:30||363.95||363.95||364||363.95|0
1619805160000|2021-04-30 17:52:40|364.1||364.1||364.1||364.1||0
1619805170000|2021-04-30 17:52:50|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|1
1619805200000|2021-04-30 17:53:20||363.85||363.8||363.85||363.8|3
1619805210000|2021-04-30 17:53:30||363.85||363.85||363.85||363.8|2
1619805220000|2021-04-30 17:53:40|364|363.8|364|363.8|364|363.8|364|363.8|2
1619805230000|2021-04-30 17:53:50|363.95|363.85|364|363.8|364|363.85|363.95|363.8|1
1619805240000|2021-04-30 17:54:00|363.95|363.85|364|363.8|364|363.85|363.95|363.8|0
1619805250000|2021-04-30 17:54:10|364.05|363.85|364.05|363.9|364.05|363.9|364.05|363.8|3
1619805260000|2021-04-30 17:54:20||363.85||363.85||363.9||363.85|0
1619805270000|2021-04-30 17:54:30|364||364.05||364.05||364||0
1619805280000|2021-04-30 17:54:40|364||364.05||364.05||364||0
1619805290000|2021-04-30 17:54:50|364||364||364.05||364||0
1619805300000|2021-04-30 17:55:00|364.05|363.8|364|363.8|364.05|363.85|363.95|363.8|3
1619805310000|2021-04-30 17:55:10|363.95|363.85|363.95|363.8|364|363.85|363.95|363.8|1
1619805340000|2021-04-30 17:55:40|364|363.85|364|363.85|364|363.85|364|363.8|1
1619805350000|2021-04-30 17:55:50||363.8||363.85||363.85||363.8|0
1619805360000|2021-04-30 17:56:00|363.95|363.8|364|363.8|364|363.8|363.95|363.8|1
1619805370000|2021-04-30 17:56:10|363.95||364||364||363.95||0
1619805400000|2021-04-30 17:56:40|363.95|363.75|363.95|363.8|364|363.8|363.95|363.75|0
1619805410000|2021-04-30 17:56:50||363.75||363.8||363.8||363.75|0
1619805420000|2021-04-30 17:57:00||363.75||363.8||363.8||363.75|0
1619805430000|2021-04-30 17:57:10||363.75||363.75||363.8||363.75|0
1619805440000|2021-04-30 17:57:20||363.8||363.75||363.8||363.75|0
1619805450000|2021-04-30 17:57:30||363.8||363.8||363.8||363.8|0
1619805470000|2021-04-30 17:57:50|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|1
1619805480000|2021-04-30 17:58:00|363.85|363.7|363.85|363.7|363.85|363.75|363.85|363.7|1
1619805500000|2021-04-30 17:58:20|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.7|0
1619805510000|2021-04-30 17:58:30|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.75|5
1619805520000|2021-04-30 17:58:40|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|1
1619805580000|2021-04-30 17:59:40|363.95||363.95||363.95||363.9||1
1619805590000|2021-04-30 17:59:50||363.8||363.8||363.8||363.75|1
1619805620000|2021-04-30 18:00:20|364|363.85|364|363.8|364|363.85|364|363.8|15
1619805630000|2021-04-30 18:00:30|363.95|363.85|364|363.85|364|363.85|363.95|363.85|0
1619805640000|2021-04-30 18:00:40|364.05||364||364.05||364||0
1619805650000|2021-04-30 18:00:50|364.05||364||364.05||364||0
1619805660000|2021-04-30 18:01:00|364.05||364||364.05||364||0
1619805670000|2021-04-30 18:01:10|364.05|363.9|364.05|363.9|364.05|363.9|364|363.9|0
1619805680000|2021-04-30 18:01:20|364.1||364.05||364.1||364.05||0
1619805690000|2021-04-30 18:01:30|364.1||364.05||364.1||364.05||0
1619805700000|2021-04-30 18:01:40|364.1||364.1||364.1||364.1||0
1619805710000|2021-04-30 18:01:50|364.05||364.05||364.1||364.05||0
1619805720000|2021-04-30 18:02:00|364|363.85|364.05|363.85|364.05|363.85|364|363.85|4
1619805730000|2021-04-30 18:02:10||363.9||363.85||363.9||363.85|0
1619805750000|2021-04-30 18:02:30|364||364||364.05||364||0
1619805760000|2021-04-30 18:02:40|363.95|363.8|363.9|363.75|363.95|363.8|363.9|363.7|13
1619805770000|2021-04-30 18:02:50|363.95|363.8|363.95|363.8|364|363.8|363.95|363.75|0
1619805780000|2021-04-30 18:03:00|364|363.85|364|363.8|364|363.85|364|363.8|1
1619805790000|2021-04-30 18:03:10|363.95|363.85|364|363.8|364|363.85|363.95|363.8|0
1619805800000|2021-04-30 18:03:20|363.95||363.95||364||363.95||0
1619805810000|2021-04-30 18:03:30|364||363.95||364||363.95||0
1619805820000|2021-04-30 18:03:40|363.9|363.75|363.9|363.75|363.95|363.75|363.9|363.75|3
1619805830000|2021-04-30 18:03:50|363.95|363.7|363.9|363.7|363.95|363.7|363.9|363.7|0
1619805840000|2021-04-30 18:04:00|363.85||363.85||363.9||363.85||1
1619805850000|2021-04-30 18:04:10|363.9|363.75|363.9|363.75|363.95|363.75|363.9|363.7|12
1619805860000|2021-04-30 18:04:20|363.85|363.7|363.85|363.65|363.85|363.7|363.85|363.65|3
1619805870000|2021-04-30 18:04:30||363.7||363.65||363.7||363.65|0
1619805890000|2021-04-30 18:04:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.65|0
1619805900000|2021-04-30 18:05:00|363.95|363.75|363.9|363.7|363.95|363.75|363.9|363.7|0
1619805910000|2021-04-30 18:05:10||363.75||363.7||363.75||363.7|0
1619805920000|2021-04-30 18:05:20|363.95|363.75|363.95|363.75|363.95|363.75|363.95|363.7|0
1619805930000|2021-04-30 18:05:30||363.8||363.75||363.8||363.75|0
1619805940000|2021-04-30 18:05:40||363.8||363.8||363.8||363.75|0
1619805950000|2021-04-30 18:05:50|364|363.85|364.05|363.85|364.05|363.85|364|363.85|4
1619805960000|2021-04-30 18:06:00||363.9||363.85||363.9||363.85|0
1619805980000|2021-04-30 18:06:20||363.9||363.85||363.9||363.85|1
1619805990000|2021-04-30 18:06:30||363.9||363.85||363.9||363.85|0
1619806010000|2021-04-30 18:06:50|364||364||364.05||364||0
1619806020000|2021-04-30 18:07:00|363.95|363.8|364|363.8|364|363.8|363.95|363.8|1
1619806030000|2021-04-30 18:07:10|364.05|363.85|364.05|363.85|364.05|363.85|364.05|363.85|0
1619806040000|2021-04-30 18:07:20|364|363.8|364|363.8|364.05|363.8|364|363.8|2
1619806050000|2021-04-30 18:07:30|363.95||364||364||363.95||0
1619806080000|2021-04-30 18:08:00|363.95||363.95||363.95||363.95||0
1619806090000|2021-04-30 18:08:10|364||364||364||364||1
1619806100000|2021-04-30 18:08:20||363.85||363.8||363.85||363.8|1
1619806140000|2021-04-30 18:09:00|363.95||364||364||363.95||0
1619806150000|2021-04-30 18:09:10||363.85||363.85||363.85||363.8|0
1619806160000|2021-04-30 18:09:20||363.8||363.85||363.85||363.8|0
1619806170000|2021-04-30 18:09:30||363.8||363.85||363.85||363.8|0
1619806190000|2021-04-30 18:09:50|364.05|363.9|364.05|363.85|364.05|363.9|364.05|363.85|1
1619806200000|2021-04-30 18:10:00|364||364.05||364.05||364||0
1619806210000|2021-04-30 18:10:10|364|363.9|364.05|363.9|364.05|363.9|364|363.9|1
1619806220000|2021-04-30 18:10:20|364.1|363.85|364.1|363.9|364.1|363.9|364.1|363.85|0
1619806240000|2021-04-30 18:10:40||363.95||363.95||363.95||363.9|1
1619806310000|2021-04-30 18:11:50|364.15|364|364.15|364|364.2|364|364.15|363.95|3
1619806320000|2021-04-30 18:12:00|364.2||364.15||364.2||364.15||0
1619806330000|2021-04-30 18:12:10||363.95||363.95||363.95||363.95|1
1619806340000|2021-04-30 18:12:20|364.1||364.1||364.15||364.1||0
1619806370000|2021-04-30 18:12:50||363.9||363.95||363.95||363.9|1
1619806380000|2021-04-30 18:13:00|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619806390000|2021-04-30 18:13:10|||||||||1
1619806400000|2021-04-30 18:13:20|364.05||364.05||364.1||364.05||0
1619806420000|2021-04-30 18:13:40|364.1|363.95|364.1|363.95|364.1|363.95|364.05|363.9|0
1619806520000|2021-04-30 18:15:20|364.05|363.9|364.05|363.85|364.05|363.9|364.05|363.85|1
1619806530000|2021-04-30 18:15:30|364||364.05||364.05||364||0
1619806540000|2021-04-30 18:15:40|364||364.05||364.05||364||0
1619806550000|2021-04-30 18:15:50||363.9||363.9||363.9||363.9|0
1619806560000|2021-04-30 18:16:00||363.85||363.85||363.85||363.85|0
1619806580000|2021-04-30 18:16:20|364.1|363.9|364.1|363.9|364.1|363.95|364.1|363.9|0
1619806620000|2021-04-30 18:17:00||363.95||363.95||363.95||363.95|0
1619806630000|2021-04-30 18:17:10|364.15|364|364.15|364|364.15|364|364.15|363.95|6
1619806640000|2021-04-30 18:17:20|364.1|363.95|364.1|363.95|364.15|363.95|364.1|363.95|2
1619806660000|2021-04-30 18:17:40|364.15||364.1||364.15||364.1||0
1619806690000|2021-04-30 18:18:10|364.05|363.9|364.15|363.95|364.15|363.95|364.05|363.9|1
1619806700000|2021-04-30 18:18:20||364||363.95||364||363.95|0
1619806710000|2021-04-30 18:18:30||364||363.95||364||363.95|0
1619806730000|2021-04-30 18:18:50|364.2|364|364.15|363.95|364.2|364|364.15|363.95|0
1619806740000|2021-04-30 18:19:00|364.1||364.15||364.15||364.1||0
1619806760000|2021-04-30 18:19:20|364.2|364|364.2|364|364.2|364|364.2|363.95|0
1619806770000|2021-04-30 18:19:30|364.15||364.15||364.2||364.15||0
1619806780000|2021-04-30 18:19:40|364.2|363.95|364.15|363.95|364.2|363.95|364.1|363.95|0
1619806790000|2021-04-30 18:19:50|364.1||364.15||364.15||364.1||0
1619806800000|2021-04-30 18:20:00|364.1|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619806810000|2021-04-30 18:20:10|364.05|363.95|364.15|364|364.15|364|364.05|363.95|0
1619806820000|2021-04-30 18:20:20|364.1|363.95|364.15|363.95|364.15|363.95|364.1|363.95|0
1619806830000|2021-04-30 18:20:30|364.2|364|364.2|364|364.2|364|364.2|364|0
1619806840000|2021-04-30 18:20:40|364.15|363.95|364.15|363.95|364.2|363.95|364.1|363.95|0
1619806850000|2021-04-30 18:20:50|364.1|363.9|364.15|364|364.15|364|364.1|363.9|0
1619806860000|2021-04-30 18:21:00|364.2|364.05|364.2|364|364.25|364.05|364.15|364|0
1619806870000|2021-04-30 18:21:10|364.15|363.95|364.1|363.95|364.2|363.95|364.1|363.95|0
1619806880000|2021-04-30 18:21:20|364.15|363.9|364.15|363.95|364.15|363.95|364.1|363.9|0
1619806890000|2021-04-30 18:21:30|364.1||364.1||364.15||364.1||0
1619806900000|2021-04-30 18:21:40|364.15||364.15||364.15||364.15||0
1619806930000|2021-04-30 18:22:10|364.1||364.15||364.15||364.1||0
1619806940000|2021-04-30 18:22:20|364.1||364.15||364.15||364.1||0
1619806950000|2021-04-30 18:22:30|364.1||364.15||364.15||364.1||0
1619806960000|2021-04-30 18:22:40|364.1||364.15||364.15||364.1||0
1619806970000|2021-04-30 18:22:50|364.1|364|364.15|363.95|364.15|364|364.1|363.95|0
1619807010000|2021-04-30 18:23:30|364.1||364.1||364.15||364.1||0
1619807020000|2021-04-30 18:23:40|364.15||364.1||364.15||364.1||0
1619807030000|2021-04-30 18:23:50|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619807040000|2021-04-30 18:24:00|364.05||364.1||364.1||364.05||0
1619807050000|2021-04-30 18:24:10|364.05|363.85|364.05|363.85|364.1|363.85|364.05|363.85|0
1619807060000|2021-04-30 18:24:20|364.1|363.9|364|363.85|364.1|363.9|364|363.85|0
1619807070000|2021-04-30 18:24:30|364.05||364.05||364.05||364.05||0
1619807080000|2021-04-30 18:24:40|364||364.05||364.05||364||0
1619807090000|2021-04-30 18:24:50|364.1|363.9|364.1|363.9|364.1|363.9|364.05|363.9|0
1619807100000|2021-04-30 18:25:00|364.15|363.95|364.1|363.9|364.15|363.95|364.1|363.9|0
1619807110000|2021-04-30 18:25:10|364.05||364.1||364.1||364.05||0
1619807120000|2021-04-30 18:25:20|364.05||364.1||364.1||364.05||0
1619807130000|2021-04-30 18:25:30|364.05|363.95|364.05|363.9|364.1|363.95|364.05|363.9|0
1619807140000|2021-04-30 18:25:40|364.1|363.85|364.05|363.85|364.1|363.85|364.05|363.85|0
1619807160000|2021-04-30 18:26:00|364||364.05||364.05||364||0
1619807200000|2021-04-30 18:26:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.85|0
1619807210000|2021-04-30 18:26:50|364.15|363.95|364.15|363.95|364.15|363.95|364.15|363.95|0
1619807220000|2021-04-30 18:27:00|364.1||364.15||364.15||364.1||0
1619807240000|2021-04-30 18:27:20|364.1||364.15||364.15||364.1||0
1619807250000|2021-04-30 18:27:30|364.1||364.15||364.15||364.1||0
1619807290000|2021-04-30 18:28:10|364.1||364.15||364.15||364.1||0
1619807320000|2021-04-30 18:28:40|364.2|364|364.2|364|364.2|364|364.15|364|0
1619807330000|2021-04-30 18:28:50|364.25|364.05|364.2|364|364.25|364.05|364.2|364|1
1619807370000|2021-04-30 18:29:30|364.25|364.05|364.2|364|364.25|364.05|364.2|364|0
1619807380000|2021-04-30 18:29:40|364.15|363.95|364.2|364|364.2|364|364.15|363.95|0
1619807400000|2021-04-30 18:30:00|364.15|363.95|364.15|363.95|364.2|363.95|364.15|363.95|0
1619807410000|2021-04-30 18:30:10|364.1||364.15||364.15||364.1||0
1619807430000|2021-04-30 18:30:30|364.2|364|364.15|363.95|364.2|364|364.15|363.95|0
1619807450000|2021-04-30 18:30:50|364.1|363.9|364.05|363.9|364.15|363.9|364.05|363.9|5
1619807460000|2021-04-30 18:31:00|364.1||364.1||364.1||364.05||0
1619807470000|2021-04-30 18:31:10|364.05||364.05||364.05||364.05||0
1619807510000|2021-04-30 18:31:50|364.1|363.95|364.15|364|364.15|364|364.1|363.95|8
1619807520000|2021-04-30 18:32:00|364.1|363.95|364.1|363.95|364.15|363.95|364.1|363.95|1
1619807560000|2021-04-30 18:32:40|364.15||364.15||364.15||364.15||0
1619807570000|2021-04-30 18:32:50||364||364||364||364|0
1619807580000|2021-04-30 18:33:00|364.2|364.05|364.2|364|364.2|364.05|364.2|364|0
1619807600000|2021-04-30 18:33:20|364.15||364.2||364.2||364.15||0
1619807610000|2021-04-30 18:33:30|364.15||364.15||364.2||364.15||0
1619807620000|2021-04-30 18:33:40|364.2||364.15||364.2||364.15||0
1619807630000|2021-04-30 18:33:50|364.2||364.2||364.2||364.15||0
1619807640000|2021-04-30 18:34:00|364.15||364.2||364.2||364.15||0
1619807650000|2021-04-30 18:34:10|364.25|364.05|364.2|364.05|364.25|364.05|364.2|364.05|0
1619807660000|2021-04-30 18:34:20|364.25||364.2||364.25||364.2||0
1619807670000|2021-04-30 18:34:30|364.25||364.25||364.25||364.2||0
1619807680000|2021-04-30 18:34:40|364.2|364|364.2|364|364.25|364|364.2|364|0
1619807690000|2021-04-30 18:34:50|364.15||364.2||364.2||364.15||0
1619807710000|2021-04-30 18:35:10|364.15||364.2||364.2||364.15||0
1619807740000|2021-04-30 18:35:40|364.15||364.2||364.2||364.15||0
1619807760000|2021-04-30 18:36:00|364.15|363.95|364.15|363.95|364.15|363.95|364.1|363.95|0
1619807770000|2021-04-30 18:36:10|364.1||364.15||364.15||364.1||0
1619807780000|2021-04-30 18:36:20|364.1||364.1||364.15||364.1||0
1619807790000|2021-04-30 18:36:30|364.15||364.1||364.15||364.1||0
1619807800000|2021-04-30 18:36:40|364.15||364.15||364.15||364.15||0
1619807840000|2021-04-30 18:37:20||364||364||364||363.95|1
1619807850000|2021-04-30 18:37:30|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364|0
1619807860000|2021-04-30 18:37:40||364||364||364||364|1
1619807880000|2021-04-30 18:38:00|364.15||364.15||364.2||364.15||0
1619807890000|2021-04-30 18:38:10|364.2||364.15||364.2||364.15||0
1619807900000|2021-04-30 18:38:20||363.95||363.95||363.95||363.95|0
1619807920000|2021-04-30 18:38:40||364||363.95||364||363.95|0
1619807930000|2021-04-30 18:38:50|364.1||364.15||364.15||364.1||0
1619807940000|2021-04-30 18:39:00|364.1||364.15||364.15||364.1||0
1619807970000|2021-04-30 18:39:30|364.1||364.15||364.15||364.1||0
1619807980000|2021-04-30 18:39:40|364.1||364.1||364.15||364.1||0
1619807990000|2021-04-30 18:39:50|364.05|363.9|364.05|363.9|364.05|363.9|364.05|363.9|0
1619808000000|2021-04-30 18:40:00|364.1||364.05||364.1||364.05||0
1619808010000|2021-04-30 18:40:10|364.1||364.1||364.1||364.05||0
1619808030000|2021-04-30 18:40:30|364.15|363.95|364.15|363.95|364.15|363.95|364.1|363.95|0
1619808040000|2021-04-30 18:40:40|364.1||364.1||364.15||364.1||0
1619808050000|2021-04-30 18:40:50|364.15||364.1||364.15||364.1||0
1619808060000|2021-04-30 18:41:00|364.15||364.15||364.15||364.1||0
1619808080000|2021-04-30 18:41:20|364.2|364|364.2|364|364.2|364|364.2|364|0
1619808130000|2021-04-30 18:42:10|364.15||364.2||364.2||364.15||2
1619808140000|2021-04-30 18:42:20||364.05||364||364.05||364|0
1619808150000|2021-04-30 18:42:30|364.15||364.2||364.2||364.15||0
1619808160000|2021-04-30 18:42:40|364.15||364.2||364.2||364.15||0
1619808170000|2021-04-30 18:42:50|364.15||364.2||364.2||364.15||0
1619808180000|2021-04-30 18:43:00||364.05||364||364.05||364|0
1619808190000|2021-04-30 18:43:10|364.25|364.05|364.25|364.05|364.25|364.05|364.25|364.05|0
1619808200000|2021-04-30 18:43:20||364.1||364.05||364.1||364.05|0
1619808210000|2021-04-30 18:43:30|364.2||364.25||364.25||364.2||0
1619808220000|2021-04-30 18:43:40|364.2||364.2||364.2||364.2||0
1619808230000|2021-04-30 18:43:50|364.25|364|364.2|364|364.25|364|364.2|364|0
1619808240000|2021-04-30 18:44:00|364.15||364.2||364.2||364.15||0
1619808250000|2021-04-30 18:44:10|364.15||364.2||364.2||364.15||0
1619808270000|2021-04-30 18:44:30||364.05||364.05||364.05||364.05|0
1619808280000|2021-04-30 18:44:40|364.25||364.2||364.25||364.2||1
1619808290000|2021-04-30 18:44:50|364.25||364.2||364.25||364.2||0
1619808300000|2021-04-30 18:45:00|364.25||364.2||364.25||364.2||0
1619808310000|2021-04-30 18:45:10|364.15|364|364.2|364|364.2|364|364.15|364|1
1619808320000|2021-04-30 18:45:20|364.15||364.15||364.2||364.15||0
1619808340000|2021-04-30 18:45:40||363.95||363.95||363.95||363.95|0
1619808360000|2021-04-30 18:46:00|364.1||364.15||364.15||364.1||0
1619808370000|2021-04-30 18:46:10|364.1||364.1||364.15||364.1||0
1619808380000|2021-04-30 18:46:20|364.05|363.9|364.1|363.9|364.1|363.9|364.05|363.9|5
1619808390000|2021-04-30 18:46:30|364.05||364.1||364.1||364.05||0
1619808400000|2021-04-30 18:46:40|364.05||364.05||364.1||364.05||0
1619808410000|2021-04-30 18:46:50|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.8|11
1619808420000|2021-04-30 18:47:00||363.75||363.8||363.8||363.75|0
1619808460000|2021-04-30 18:47:40||363.75||363.75||363.75||363.75|0
1619808470000|2021-04-30 18:47:50||363.8||363.8||363.8||363.8|0
1619808490000|2021-04-30 18:48:10||363.75||363.75||363.75||363.75|0
1619808500000|2021-04-30 18:48:20|363.9||363.9||363.95||363.9||0
1619808510000|2021-04-30 18:48:30|363.95||363.9||363.95||363.9||0
1619808520000|2021-04-30 18:48:40|363.95||363.9||363.95||363.9||0
1619808560000|2021-04-30 18:49:20|363.95|363.8|363.95|363.75|363.95|363.8|363.95|363.75|1
1619808570000|2021-04-30 18:49:30|363.9||363.95||363.95||363.9||0
1619808580000|2021-04-30 18:49:40|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.8|0
1619808590000|2021-04-30 18:49:50||363.75||363.75||363.75||363.75|0
1619808600000|2021-04-30 18:50:00|363.9||363.95||363.95||363.9||0
1619808610000|2021-04-30 18:50:10|363.9|363.7|363.9|363.7|363.9|363.7|363.85|363.7|0
1619808620000|2021-04-30 18:50:20|363.85||363.85||363.9||363.85||0
1619808630000|2021-04-30 18:50:30|363.9||363.85||363.9||363.85||0
1619808640000|2021-04-30 18:50:40|363.9|363.75|363.9|363.75|363.9|363.75|363.85|363.75|0
1619808650000|2021-04-30 18:50:50|363.85|363.7|363.9|363.7|363.9|363.75|363.85|363.7|0
1619808660000|2021-04-30 18:51:00|363.85|363.75|363.9|363.7|363.9|363.75|363.85|363.7|0
1619808670000|2021-04-30 18:51:10||363.75||363.75||363.75||363.75|0
1619808690000|2021-04-30 18:51:30|363.95||363.95||363.95||363.9||0
1619808700000|2021-04-30 18:51:40|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.8|0
1619808710000|2021-04-30 18:51:50|363.9|363.75|363.95|363.75|363.95|363.75|363.9|363.75|0
1619808720000|2021-04-30 18:52:00|363.9||363.95||363.95||363.9||0
1619808730000|2021-04-30 18:52:10|363.9||363.9||363.95||363.9||0
1619808740000|2021-04-30 18:52:20|363.95||363.95||363.95||363.9||0
1619808750000|2021-04-30 18:52:30|363.9||363.95||363.95||363.9||0
1619808760000|2021-04-30 18:52:40|363.9||363.95||363.95||363.9||0
1619808770000|2021-04-30 18:52:50||363.8||363.75||363.8||363.75|0
1619808780000|2021-04-30 18:53:00|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.75|1
1619808790000|2021-04-30 18:53:10||363.75||363.75||363.75||363.75|0
1619808800000|2021-04-30 18:53:20||363.8||363.75||363.8||363.75|0
1619808810000|2021-04-30 18:53:30|363.9||363.95||363.95||363.9||0
1619808820000|2021-04-30 18:53:40||363.8||363.75||363.8||363.75|0
1619808830000|2021-04-30 18:53:50||363.8||363.75||363.8||363.75|0
1619808840000|2021-04-30 18:54:00|363.9||363.95||363.95||363.9||0
1619808850000|2021-04-30 18:54:10|363.9||363.95||363.95||363.9||0
1619808870000|2021-04-30 18:54:30|363.9||363.9||363.9||363.9||0
1619808880000|2021-04-30 18:54:40|363.95|363.8|363.95|363.75|363.95|363.8|363.9|363.75|0
1619808890000|2021-04-30 18:54:50||363.8||363.8||363.8||363.75|0
1619808900000|2021-04-30 18:55:00|363.9|363.75|363.9|363.75|363.95|363.8|363.9|363.75|1
1619808910000|2021-04-30 18:55:10|363.95|363.8|363.95|363.75|363.95|363.8|363.95|363.75|1
1619808940000|2021-04-30 18:55:40|363.9||363.95||363.95||363.9||0
1619808950000|2021-04-30 18:55:50|363.9||363.95||363.95||363.9||0
1619808970000|2021-04-30 18:56:10|363.9|363.7|363.85|363.7|363.9|363.7|363.85|363.7|2
1619808980000|2021-04-30 18:56:20|363.9||363.85||363.9||363.85||0
1619808990000|2021-04-30 18:56:30|363.9||363.85||363.9||363.85||0
1619809000000|2021-04-30 18:56:40|363.9||363.9||363.9||363.85||1
1619809010000|2021-04-30 18:56:50||363.75||363.75||363.75||363.75|0
1619809020000|2021-04-30 18:57:00|363.95|363.8|363.95|363.75|363.95|363.8|363.95|363.75|0
1619809030000|2021-04-30 18:57:10|363.9|363.8|363.95|363.75|363.95|363.8|363.9|363.75|0
1619809040000|2021-04-30 18:57:20|363.9||363.9||363.95||363.9||0
1619809060000|2021-04-30 18:57:40|363.95||363.9||363.95||363.9||0
1619809080000|2021-04-30 18:58:00|363.95||363.9||363.95||363.9||0
1619809090000|2021-04-30 18:58:10|363.95||363.9||363.95||363.9||0
1619809100000|2021-04-30 18:58:20|363.95||363.9||363.95||363.9||0
1619809110000|2021-04-30 18:58:30|363.95||363.95||363.95||363.9||0
1619809120000|2021-04-30 18:58:40||363.8||363.75||363.8||363.75|0
1619809130000|2021-04-30 18:58:50||363.8||363.75||363.8||363.75|3
1619809140000|2021-04-30 18:59:00|363.9||363.95||363.95||363.9||0
1619809160000|2021-04-30 18:59:20|363.9||363.9||363.95||363.9||0
1619809170000|2021-04-30 18:59:30|363.95||363.9||363.95||363.9||0
1619809180000|2021-04-30 18:59:40|363.85|363.7|363.85|363.7|363.9|363.7|363.85|363.7|1
1619809190000|2021-04-30 18:59:50|363.9|363.65|363.85|363.7|363.9|363.7|363.8|363.65|3
1619809200000|2021-04-30 19:00:00|363.9|363.75|363.9|363.7|363.9|363.75|363.85|363.7|0
1619809210000|2021-04-30 19:00:10||363.75||363.7||363.75||363.7|0
1619809220000|2021-04-30 19:00:20|363.85|363.75|363.95|363.75|363.95|363.8|363.85|363.75|1
1619809230000|2021-04-30 19:00:30||363.8||363.75||363.8||363.75|1
1619809240000|2021-04-30 19:00:40||363.8||363.8||363.8||363.8|0
1619809250000|2021-04-30 19:00:50|364.05|363.85|364.1|363.9|364.1|363.9|364.05|363.85|9
1619809260000|2021-04-30 19:01:00|364.05|363.85|364|363.85|364.05|363.85|364|363.85|0
1619809270000|2021-04-30 19:01:10|363.95|363.8|363.95|363.8|363.95|363.8|363.95|363.8|0
1619809290000|2021-04-30 19:01:30|364||364||364||364||1
1619809300000|2021-04-30 19:01:40|363.95||364||364||363.95||0
1619809310000|2021-04-30 19:01:50|363.95||363.95||364||363.95||0
1619809320000|2021-04-30 19:02:00|364||364||364||363.95||0
1619809330000|2021-04-30 19:02:10|363.95||363.95||364||363.95||0
1619809340000|2021-04-30 19:02:20|364||363.95||364||363.95||0
1619809360000|2021-04-30 19:02:40|364||364||364||363.95||0
1619809370000|2021-04-30 19:02:50|363.95||364||364||363.95||0
1619809380000|2021-04-30 19:03:00|363.95||363.95||364||363.95||0
1619809390000|2021-04-30 19:03:10|364||364||364||363.95||0
1619809400000|2021-04-30 19:03:20|363.95||363.95||363.95||363.95||0
1619809410000|2021-04-30 19:03:30|363.9|363.75|363.95|363.8|364|363.8|363.9|363.75|1
1619809420000|2021-04-30 19:03:40|364|363.85|364|363.8|364|363.85|363.95|363.8|0
1619809430000|2021-04-30 19:03:50|363.95||363.95||364||363.95||0
1619809440000|2021-04-30 19:04:00|364|363.85|363.95|363.8|364|363.85|363.95|363.8|0
1619809450000|2021-04-30 19:04:10|364||363.95||364||363.95||0
1619809460000|2021-04-30 19:04:20|363.9|363.75|363.95|363.75|363.95|363.75|363.9|363.75|0
1619809470000|2021-04-30 19:04:30||363.8||363.8||363.8||363.8|0
1619809480000|2021-04-30 19:04:40|364|363.75|363.95|363.75|364|363.8|363.9|363.75|0
1619809490000|2021-04-30 19:04:50|363.9|363.8|363.9|363.75|363.95|363.8|363.9|363.75|0
1619809500000|2021-04-30 19:05:00|363.95|363.8|363.95|363.75|363.95|363.8|363.9|363.75|0
1619809510000|2021-04-30 19:05:10|363.9|363.8|363.9|363.75|363.95|363.8|363.9|363.7|1
1619809520000|2021-04-30 19:05:20||363.7||363.7||363.7||363.7|0
1619809530000|2021-04-30 19:05:30|363.85||363.85||363.9||363.85||0
1619809540000|2021-04-30 19:05:40|363.9|363.75|363.9|363.7|363.9|363.75|363.85|363.7|1
1619809550000|2021-04-30 19:05:50|363.85|363.65|363.8|363.65|363.85|363.7|363.8|363.65|1
1619809580000|2021-04-30 19:06:20|363.85|363.7|363.9|363.7|363.9|363.7|363.85|363.7|0
1619809590000|2021-04-30 19:06:30|363.85||363.9||363.9||363.85||0
1619809610000|2021-04-30 19:06:50||363.75||363.7||363.75||363.7|0
1619809620000|2021-04-30 19:07:00|363.85||363.85||363.9||363.85||0
1619809630000|2021-04-30 19:07:10|363.9|363.65|363.85|363.65|363.9|363.65|363.85|363.65|2
1619809650000|2021-04-30 19:07:30|363.8|363.6|363.8|363.6|363.8|363.6|363.75|363.6|12
1619809660000|2021-04-30 19:07:40||363.65||363.6||363.65||363.6|0
1619809670000|2021-04-30 19:07:50|363.75||363.8||363.8||363.75||1
1619809690000|2021-04-30 19:08:10||363.65||363.6||363.65||363.6|0
1619809700000|2021-04-30 19:08:20|363.75||363.75||363.8||363.75||0
1619809720000|2021-04-30 19:08:40|363.7|363.55|363.75|363.6|363.75|363.6|363.7|363.55|1
1619809730000|2021-04-30 19:08:50||363.55||363.55||363.55||363.55|0
1619809740000|2021-04-30 19:09:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619809750000|2021-04-30 19:09:10||363.65||363.6||363.65||363.6|0
1619809760000|2021-04-30 19:09:20||363.65||363.6||363.65||363.6|0
1619809770000|2021-04-30 19:09:30||363.65||363.6||363.65||363.6|0
1619809790000|2021-04-30 19:09:50|363.75||363.8||363.8||363.75||0
1619809800000|2021-04-30 19:10:00|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.65|0
1619809810000|2021-04-30 19:10:10||363.6||363.6||363.65||363.6|1
1619809820000|2021-04-30 19:10:20||363.65||363.6||363.65||363.6|1
1619809830000|2021-04-30 19:10:30||363.65||363.6||363.65||363.6|0
1619809840000|2021-04-30 19:10:40|363.75||363.75||363.8||363.75||0
1619809850000|2021-04-30 19:10:50|363.8||363.8||363.8||363.8||0
1619809860000|2021-04-30 19:11:00|363.75||363.8||363.8||363.75||1
1619809870000|2021-04-30 19:11:10|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619809880000|2021-04-30 19:11:20||363.65||363.6||363.65||363.6|0
1619809890000|2021-04-30 19:11:30||363.65||363.65||363.65||363.65|0
1619809900000|2021-04-30 19:11:40||363.6||363.65||363.65||363.6|0
1619809940000|2021-04-30 19:12:20|363.75|363.6|363.8|363.6|363.8|363.65|363.75|363.6|0
1619809950000|2021-04-30 19:12:30|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|0
1619809960000|2021-04-30 19:12:40||363.6||363.6||363.65||363.6|1
1619809970000|2021-04-30 19:12:50|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|1
1619809980000|2021-04-30 19:13:00|363.75||363.75||363.8||363.75||0
1619809990000|2021-04-30 19:13:10|363.8||363.8||363.8||363.75||0
1619810000000|2021-04-30 19:13:20||363.65||363.65||363.65||363.65|0
1619810010000|2021-04-30 19:13:30||363.6||363.6||363.6||363.6|0
1619810020000|2021-04-30 19:13:40|363.75|363.65|363.75|363.6|363.8|363.65|363.75|363.6|1
1619810030000|2021-04-30 19:13:50|363.7|363.55|363.75|363.55|363.75|363.55|363.7|363.55|0
1619810040000|2021-04-30 19:14:00|363.7|363.6|363.75|363.55|363.75|363.6|363.7|363.55|0
1619810050000|2021-04-30 19:14:10|363.7||363.7||363.75||363.7||0
1619810060000|2021-04-30 19:14:20|363.75||363.7||363.75||363.7||0
1619810080000|2021-04-30 19:14:40|363.65|363.5|363.65|363.5|363.7|363.5|363.65|363.5|0
1619810090000|2021-04-30 19:14:50|363.7||363.65||363.7||363.65||0
1619810100000|2021-04-30 19:15:00|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|0
1619810170000|2021-04-30 19:16:10|363.65||363.6||363.65||363.6||2
1619810180000|2021-04-30 19:16:20|363.65||363.65||363.65||363.65||0
1619810230000|2021-04-30 19:17:10|363.6||363.6||363.6||363.6||0
1619810240000|2021-04-30 19:17:20|363.65||363.65||363.65||363.65||0
1619810280000|2021-04-30 19:18:00|363.7||363.65||363.7||363.65||0
1619810300000|2021-04-30 19:18:20|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|3
1619810320000|2021-04-30 19:18:40|363.65||363.65||363.7||363.65||0
1619810340000|2021-04-30 19:19:00|363.6|363.45|363.6|363.45|363.65|363.45|363.6|363.45|1
1619810350000|2021-04-30 19:19:10|363.65||363.65||363.65||363.65||0
1619810360000|2021-04-30 19:19:20|363.6||363.65||363.65||363.6||0
1619810370000|2021-04-30 19:19:30|363.6||363.65||363.65||363.6||0
1619810380000|2021-04-30 19:19:40||363.5||363.45||363.5||363.45|0
1619810390000|2021-04-30 19:19:50|363.6|363.5|363.65|363.5|363.65|363.5|363.6|363.5|0
1619810400000|2021-04-30 19:20:00||363.45||363.45||363.5||363.45|0
1619810410000|2021-04-30 19:20:10|363.7|363.5|363.7|363.5|363.7|363.55|363.7|363.45|3
1619810420000|2021-04-30 19:20:20|363.65||363.7||363.7||363.65||0
1619810430000|2021-04-30 19:20:30|363.65|363.45|363.65|363.45|363.7|363.45|363.65|363.45|0
1619810450000|2021-04-30 19:20:50|363.7||363.65||363.7||363.65||0
1619810470000|2021-04-30 19:21:10|363.7||363.7||363.7||363.7||0
1619810500000|2021-04-30 19:21:40|363.65||363.65||363.65||363.65||0
1619810510000|2021-04-30 19:21:50|363.7||363.7||363.7||363.7||0
1619810580000|2021-04-30 19:23:00|363.65||363.65||363.65||363.65||0
1619810590000|2021-04-30 19:23:10|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.55|1
1619810600000|2021-04-30 19:23:20|363.7||363.75||363.75||363.7||1
1619810610000|2021-04-30 19:23:30|363.8|363.6|363.75|363.6|363.8|363.65|363.75|363.6|2
1619810620000|2021-04-30 19:23:40|363.8|363.55|363.8|363.6|363.8|363.6|363.8|363.55|0
1619810630000|2021-04-30 19:23:50|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619810640000|2021-04-30 19:24:00|363.75||363.8||363.8||363.75||0
1619810650000|2021-04-30 19:24:10|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619810660000|2021-04-30 19:24:20|363.75|363.65|363.8|363.65|363.8|363.65|363.75|363.6|0
1619810670000|2021-04-30 19:24:30|363.85||363.85||363.85||363.8||0
1619810680000|2021-04-30 19:24:40|363.8|363.6|363.8|363.6|363.85|363.6|363.75|363.6|0
1619810690000|2021-04-30 19:24:50|363.75||363.8||363.8||363.75||0
1619810700000|2021-04-30 19:25:00||363.65||363.6||363.65||363.6|0
1619810710000|2021-04-30 19:25:10|363.85|363.65|363.8|363.65|363.85|363.7|363.8|363.6|5
1619810720000|2021-04-30 19:25:20|363.85||363.85||363.85||363.8||0
1619810730000|2021-04-30 19:25:30|363.8||363.85||363.85||363.8||0
1619810740000|2021-04-30 19:25:40|363.8||363.85||363.85||363.8||0
1619810750000|2021-04-30 19:25:50|363.8|363.6|363.8|363.6|363.85|363.6|363.75|363.6|0
1619810760000|2021-04-30 19:26:00|363.75||363.8||363.8||363.75||0
1619810780000|2021-04-30 19:26:20||363.65||363.6||363.65||363.6|0
1619810790000|2021-04-30 19:26:30||363.65||363.65||363.65||363.6|0
1619810800000|2021-04-30 19:26:40||363.6||363.65||363.65||363.6|0
1619810810000|2021-04-30 19:26:50|363.85|363.6|363.85|363.65|363.85|363.65|363.85|363.6|0
1619810850000|2021-04-30 19:27:30|363.8|363.6|363.85|363.65|363.85|363.65|363.8|363.6|0
1619810860000|2021-04-30 19:27:40|363.8|363.6|363.8|363.6|363.85|363.65|363.8|363.6|0
1619810870000|2021-04-30 19:27:50|363.85|363.65|363.85|363.65|363.85|363.65|363.85|363.6|0
1619810880000|2021-04-30 19:28:00|363.8|363.6|363.85|363.65|363.85|363.65|363.8|363.6|0
1619810890000|2021-04-30 19:28:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619810920000|2021-04-30 19:28:40|363.75||363.8||363.8||363.75||0
1619810930000|2021-04-30 19:28:50|363.75||363.8||363.8||363.75||0
1619810940000|2021-04-30 19:29:00|363.75|363.65|363.8|363.6|363.8|363.65|363.75|363.6|0
1619810950000|2021-04-30 19:29:10||363.65||363.65||363.65||363.6|0
1619810960000|2021-04-30 19:29:20|363.85||363.85||363.85||363.85||0
1619810970000|2021-04-30 19:29:30|363.8||363.85||363.85||363.8||0
1619810990000|2021-04-30 19:29:50|363.8|363.6|363.8|363.65|363.8|363.65|363.8|363.6|0
1619811000000|2021-04-30 19:30:00|363.85||363.85||363.85||363.85||0
1619811020000|2021-04-30 19:30:20|363.8|363.6|363.8|363.6|363.85|363.65|363.8|363.6|0
1619811030000|2021-04-30 19:30:30|363.85|363.65|363.8|363.6|363.85|363.65|363.8|363.6|5
1619811040000|2021-04-30 19:30:40|363.85|363.65|363.85|363.65|363.85|363.65|363.85|363.6|0
1619811050000|2021-04-30 19:30:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619811060000|2021-04-30 19:31:00|363.85||363.8||363.85||363.8||0
1619811070000|2021-04-30 19:31:10|363.75||363.8||363.8||363.75||0
1619811100000|2021-04-30 19:31:40|363.75||363.75||363.8||363.75||0
1619811110000|2021-04-30 19:31:50|363.8||363.8||363.8||363.75||0
1619811120000|2021-04-30 19:32:00|363.75||363.75||363.8||363.75||0
1619811130000|2021-04-30 19:32:10|363.8|363.55|363.75|363.55|363.8|363.55|363.75|363.55|0
1619811140000|2021-04-30 19:32:20|363.8|363.6|363.8|363.55|363.8|363.6|363.75|363.55|0
1619811150000|2021-04-30 19:32:30|363.75|363.6|363.8|363.55|363.8|363.6|363.75|363.55|0
1619811160000|2021-04-30 19:32:40|363.75|363.6|363.75|363.55|363.75|363.6|363.75|363.55|0
1619811170000|2021-04-30 19:32:50|363.8||363.75||363.8||363.75||0
1619811180000|2021-04-30 19:33:00|363.8|363.6|363.75|363.55|363.8|363.6|363.75|363.55|0
1619811210000|2021-04-30 19:33:30|363.7||363.7||363.75||363.7||0
1619811220000|2021-04-30 19:33:40|363.75||363.7||363.75||363.7||0
1619811230000|2021-04-30 19:33:50|363.75||363.75||363.75||363.75||0
1619811240000|2021-04-30 19:34:00|363.8|363.6|363.75|363.55|363.8|363.6|363.75|363.55|0
1619811250000|2021-04-30 19:34:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619811260000|2021-04-30 19:34:20||363.55||363.6||363.6||363.55|0
1619811270000|2021-04-30 19:34:30|363.75|363.55|363.75|363.55|363.75|363.55|363.7|363.55|0
1619811280000|2021-04-30 19:34:40|363.7||363.75||363.75||363.7||0
1619811290000|2021-04-30 19:34:50|363.8|363.6|363.75|363.55|363.8|363.6|363.75|363.55|0
1619811310000|2021-04-30 19:35:10|363.7||363.7||363.75||363.7||0
1619811320000|2021-04-30 19:35:20|363.75|363.6|363.8|363.6|363.8|363.6|363.75|363.6|0
1619811350000|2021-04-30 19:35:50||363.55||363.55||363.6||363.55|0
1619811360000|2021-04-30 19:36:00|363.75|363.6|363.8|363.6|363.8|363.6|363.75|363.6|0
1619811410000|2021-04-30 19:36:50|363.85||363.8||363.85||363.8||0
1619811420000|2021-04-30 19:37:00|363.85||363.85||363.85||363.8||0
1619811430000|2021-04-30 19:37:10|363.8||363.8||363.8||363.8||0
1619811440000|2021-04-30 19:37:20|363.85||363.8||363.85||363.8||0
1619811450000|2021-04-30 19:37:30|363.85||363.85||363.85||363.8||0
1619811460000|2021-04-30 19:37:40|363.8|363.55|363.8|363.55|363.85|363.55|363.8|363.55|0
1619811470000|2021-04-30 19:37:50|363.75||363.75||363.8||363.75||1
1619811480000|2021-04-30 19:38:00|363.8||363.75||363.8||363.75||0
1619811490000|2021-04-30 19:38:10||363.6||363.55||363.6||363.55|0
1619811510000|2021-04-30 19:38:30|363.7||363.7||363.7||363.7||0
1619811520000|2021-04-30 19:38:40|363.75||363.7||363.75||363.7||0
1619811530000|2021-04-30 19:38:50|363.75||363.75||363.75||363.7||0
1619811540000|2021-04-30 19:39:00|363.7||363.75||363.75||363.7||0
1619811570000|2021-04-30 19:39:30||363.6||363.55||363.6||363.55|0
1619811590000|2021-04-30 19:39:50|363.65|363.5|363.7|363.5|363.7|363.5|363.65|363.5|7
1619811610000|2021-04-30 19:40:10|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.55|0
1619811620000|2021-04-30 19:40:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1619811650000|2021-04-30 19:40:50|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.55|0
1619811660000|2021-04-30 19:41:00|363.7|363.5|363.65|363.5|363.7|363.5|363.65|363.5|0
1619811670000|2021-04-30 19:41:10|363.7||363.7||363.7||363.65||0
1619811680000|2021-04-30 19:41:20|363.65||363.7||363.7||363.65||0
1619811700000|2021-04-30 19:41:40|363.65||363.7||363.7||363.65||0
1619811710000|2021-04-30 19:41:50|363.65||363.65||363.7||363.65||0
1619811720000|2021-04-30 19:42:00|363.7||363.7||363.7||363.65||0
1619811730000|2021-04-30 19:42:10|363.65||363.7||363.7||363.65||0
1619811740000|2021-04-30 19:42:20|363.65||363.65||363.7||363.65||0
1619811750000|2021-04-30 19:42:30|363.7|363.45|363.7|363.45|363.7|363.5|363.65|363.45|2
1619811760000|2021-04-30 19:42:40|363.65||363.65||363.65||363.65||0
1619811770000|2021-04-30 19:42:50|363.7|363.5|363.7|363.45|363.7|363.5|363.7|363.45|0
1619811780000|2021-04-30 19:43:00|363.65||363.65||363.7||363.65||0
1619811790000|2021-04-30 19:43:10|363.7||363.65||363.7||363.6||1
1619811800000|2021-04-30 19:43:20|363.6||363.65||363.65||363.6||0
1619811810000|2021-04-30 19:43:30|363.6||363.65||363.65||363.6||0
1619811830000|2021-04-30 19:43:50|363.6||363.6||363.65||363.6||0
1619811840000|2021-04-30 19:44:00|363.65||363.6||363.65||363.6||0
1619811860000|2021-04-30 19:44:20|363.65||363.6||363.65||363.6||0
1619811900000|2021-04-30 19:45:00|363.55|363.4|363.55|363.35|363.55|363.4|363.5|363.35|3
1619811910000|2021-04-30 19:45:10|363.5||363.55||363.55||363.5||0
1619811920000|2021-04-30 19:45:20||363.4||363.35||363.4||363.35|0
1619811960000|2021-04-30 19:46:00|363.5||363.5||363.55||363.5||0
1619811970000|2021-04-30 19:46:10|363.55||363.5||363.55||363.5||0
1619811980000|2021-04-30 19:46:20|363.55||363.5||363.55||363.5||0
1619812000000|2021-04-30 19:46:40|363.55||363.55||363.55||363.55||0
1619812010000|2021-04-30 19:46:50|363.5||363.55||363.55||363.5||0
1619812020000|2021-04-30 19:47:00|363.5||363.5||363.5||363.5||0
1619812070000|2021-04-30 19:47:50|363.55|363.4|363.55|363.35|363.55|363.4|363.55|363.35|0
1619812080000|2021-04-30 19:48:00|363.6|363.4|363.55|363.4|363.6|363.45|363.55|363.4|0
1619812090000|2021-04-30 19:48:10|363.6||363.6||363.6||363.55||0
1619812110000|2021-04-30 19:48:30|363.55||363.6||363.6||363.55||0
1619812120000|2021-04-30 19:48:40|363.65|363.45|363.65|363.45|363.65|363.5|363.6|363.4|0
1619812130000|2021-04-30 19:48:50|363.7|363.5|363.7|363.55|363.7|363.55|363.65|363.5|0
1619812140000|2021-04-30 19:49:00|363.75|363.6|363.75|363.55|363.8|363.6|363.7|363.55|0
1619812150000|2021-04-30 19:49:10|363.8|363.6|363.8|363.6|363.8|363.6|363.75|363.55|0
1619812160000|2021-04-30 19:49:20|363.75|363.55|363.75|363.55|363.8|363.6|363.75|363.55|0
1619812180000|2021-04-30 19:49:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619812190000|2021-04-30 19:49:50|363.85||363.8||363.85||363.8||0
1619812200000|2021-04-30 19:50:00||363.55||363.55||363.55||363.5|2
1619812210000|2021-04-30 19:50:10|363.85|363.5|363.85|363.55|363.85|363.55|363.8|363.5|0
1619812220000|2021-04-30 19:50:20|363.8|363.5|363.8|363.5|363.85|363.5|363.8|363.5|0
1619812230000|2021-04-30 19:50:30||363.55||363.55||363.55||363.5|0
1619812240000|2021-04-30 19:50:40||363.5||363.55||363.55||363.5|0
1619812250000|2021-04-30 19:50:50||363.5||363.5||363.55||363.5|0
1619812260000|2021-04-30 19:51:00|363.75||363.65||363.75||363.65||0
1619812270000|2021-04-30 19:51:10|363.7||363.7||363.7||363.65||0
1619812280000|2021-04-30 19:51:20|363.75|363.55|363.7|363.5|363.75|363.55|363.7|363.5|0
1619812290000|2021-04-30 19:51:30|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.5|0
1619812300000|2021-04-30 19:51:40|363.7|363.5|363.7|363.5|363.7|363.55|363.7|363.5|0
1619812310000|2021-04-30 19:51:50|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.5|0
1619812320000|2021-04-30 19:52:00|363.7|363.5|363.65|363.5|363.7|363.5|363.65|363.5|0
1619812330000|2021-04-30 19:52:10|363.7||363.65||363.7||363.65||0
1619812340000|2021-04-30 19:52:20|363.7||363.7||363.7||363.65||0
1619812350000|2021-04-30 19:52:30|363.75|363.55|363.75|363.6|363.75|363.6|363.7|363.55|0
1619812370000|2021-04-30 19:52:50|363.7|363.5|363.7|363.5|363.75|363.5|363.7|363.5|1
1619812380000|2021-04-30 19:53:00|363.75|363.55|363.75|363.5|363.75|363.55|363.7|363.5|0
1619812390000|2021-04-30 19:53:10|363.7|363.55|363.7|363.5|363.75|363.55|363.65|363.5|0
1619812400000|2021-04-30 19:53:20|363.75|363.55|363.75|363.55|363.75|363.55|363.75|363.5|0
1619812410000|2021-04-30 19:53:30|363.7|363.5|363.7|363.5|363.75|363.55|363.7|363.5|0
1619812420000|2021-04-30 19:53:40|363.65||363.7||363.7||363.65||0
1619812440000|2021-04-30 19:54:00|363.75|363.55|363.65|363.5|363.75|363.55|363.65|363.5|1
1619812450000|2021-04-30 19:54:10|363.7||363.7||363.7||363.65||0
1619812460000|2021-04-30 19:54:20|363.65||363.65||363.7||363.65||0
1619812470000|2021-04-30 19:54:30|363.7||363.7||363.7||363.65||0
1619812480000|2021-04-30 19:54:40|363.65|363.55|363.75|363.55|363.75|363.55|363.65|363.5|0
1619812490000|2021-04-30 19:54:50|363.7|363.5|363.7|363.45|363.7|363.5|363.65|363.45|2
1619812500000|2021-04-30 19:55:00|363.75|363.5|363.75|363.5|363.75|363.5|363.75|363.5|0
1619812520000|2021-04-30 19:55:20|363.7|363.45|363.7|363.55|363.7|363.55|363.65|363.45|0
1619812530000|2021-04-30 19:55:30|363.75||363.75||363.75||363.7||0
1619812540000|2021-04-30 19:55:40||363.6||363.6||363.6||363.55|0
1619812550000|2021-04-30 19:55:50|363.8||363.8||363.8||363.8||0
1619812560000|2021-04-30 19:56:00|363.75|363.55|363.75|363.55|363.8|363.55|363.75|363.55|0
1619812570000|2021-04-30 19:56:10|363.8|363.6|363.8|363.55|363.8|363.6|363.8|363.55|0
1619812580000|2021-04-30 19:56:20|363.75|363.6|363.75|363.55|363.75|363.6|363.75|363.55|0
1619812590000|2021-04-30 19:56:30|363.8||363.8||363.8||363.75||0
1619812600000|2021-04-30 19:56:40|363.75||363.75||363.8||363.75||0
1619812610000|2021-04-30 19:56:50|363.7||363.75||363.75||363.7||0
1619812620000|2021-04-30 19:57:00|363.7||363.75||363.75||363.7||0
1619812630000|2021-04-30 19:57:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1619812640000|2021-04-30 19:57:20|363.75|363.55|363.8|363.6|363.8|363.6|363.75|363.55|2
1619812650000|2021-04-30 19:57:30|363.85|363.65|363.9|363.65|363.95|363.7|363.85|363.65|2
1619812670000|2021-04-30 19:57:50|363.85|363.7|363.85|363.65|363.9|363.7|363.85|363.65|0
1619812680000|2021-04-30 19:58:00|363.9|363.7|363.9|363.65|363.9|363.7|363.85|363.65|2
1619812690000|2021-04-30 19:58:10|363.95|363.7|363.9|363.7|363.95|363.7|363.9|363.65|0
1619812700000|2021-04-30 19:58:20|363.85|363.65|363.9|363.65|363.9|363.7|363.85|363.65|0
1619812710000|2021-04-30 19:58:30|363.95|363.7|363.95|363.75|363.95|363.8|363.95|363.65|3
1619812720000|2021-04-30 19:58:40|364|363.8|363.9|363.75|364|363.8|363.9|363.75|3
1619812730000|2021-04-30 19:58:50|363.85|363.7|363.95|363.75|363.95|363.75|363.85|363.7|0
1619812740000|2021-04-30 19:59:00|363.9|363.7|364|363.8|364|363.8|363.9|363.7|4
1619812750000|2021-04-30 19:59:10|363.95|363.85|364.05|363.9|364.05|363.9|363.95|363.8|3
1619812760000|2021-04-30 19:59:20|364.1||364.1||364.1||364.05||3
1619812770000|2021-04-30 19:59:30|364.15|363.95|364.15|363.95|364.15|363.95|364.05|363.9|2
1619812780000|2021-04-30 19:59:40|364.1|363.9|364.15|363.95|364.15|363.95|364.05|363.9|0
1619812790000|2021-04-30 19:59:50|364.1|363.9|364.25|364.05|364.3|364.1|364.1|363.9|5
1619812800000|2021-04-30 20:00:00|364.3|364.1|364.3|364.1|364.3|364.1|364.25|364.05|0
1619812810000|2021-04-30 20:00:10|364.35||364.3||364.35||364.3||0
1619812820000|2021-04-30 20:00:20||364.05||364.1||364.1||364.05|0
1619812830000|2021-04-30 20:00:30||364.05||364.1||364.1||364.05|0
1619812840000|2021-04-30 20:00:40||364.05||364.1||364.1||364.05|0
1619812850000|2021-04-30 20:00:50|364.25|364.05|364.25|364.1|364.25|364.1|364.25|364.05|0
1619812860000|2021-04-30 20:01:00||364.05||364.05||364.1||364.05|0
1619812870000|2021-04-30 20:01:10||364.1||364.1||364.1||364.05|0
1619812880000|2021-04-30 20:01:20||364.05||364.1||364.1||364.05|0
1619812900000|2021-04-30 20:01:40||364.05||364.1||364.1||364.05|0
1619812910000|2021-04-30 20:01:50||364.05||364.05||364.1||364.05|0
1619812920000|2021-04-30 20:02:00||364.1||364.05||364.1||364.05|0
1619812930000|2021-04-30 20:02:10||364.1||364.1||364.1||364.05|0
1619812940000|2021-04-30 20:02:20|364.2|364.05|364.2|364.05|364.2|364.05|364.2|364.05|2
1619812950000|2021-04-30 20:02:30|364.25|364.1|364.3|364.15|364.3|364.15|364.25|364.1|4
1619812960000|2021-04-30 20:02:40|364.35||364.35||364.35||364.35||0
1619812970000|2021-04-30 20:02:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1619813030000|2021-04-30 20:03:50|364.25||364.3||364.3||364.25||0
1619813040000|2021-04-30 20:04:00|364.25||364.3||364.3||364.25||0
1619813050000|2021-04-30 20:04:10|364.25||364.3||364.3||364.25||0
1619813060000|2021-04-30 20:04:20|364.25||364.3||364.3||364.25||1
1619813070000|2021-04-30 20:04:30|364.25||364.3||364.3||364.25||0
1619813090000|2021-04-30 20:04:50|364.35|364.15|364.35|364.15|364.35|364.15|364.35|364.15|0
1619813130000|2021-04-30 20:05:30||364.2||364.15||364.2||364.15|0
1619813140000|2021-04-30 20:05:40||364.2||364.15||364.2||364.15|0
1619813150000|2021-04-30 20:05:50|364.45|364.2|364.45|364.25|364.45|364.25|364.45|364.15|10
1619813160000|2021-04-30 20:06:00||364.3||364.3||364.3||364.3|0
1619813170000|2021-04-30 20:06:10||364.25||364.25||364.25||364.25|1
1619813210000|2021-04-30 20:06:50||364.3||364.3||364.3||364.25|0
1619813220000|2021-04-30 20:07:00||364.25||364.25||364.3||364.25|0
1619813250000|2021-04-30 20:07:30||364.2||364.2||364.25||364.2|0
1619813260000|2021-04-30 20:07:40||364.25||364.2||364.25||364.2|0
1619813270000|2021-04-30 20:07:50||364.25||364.2||364.25||364.2|0
1619813280000|2021-04-30 20:08:00||364.25||364.25||364.25||364.2|0
1619813290000|2021-04-30 20:08:10||364.2||364.25||364.25||364.2|0
1619813310000|2021-04-30 20:08:30||364.2||364.25||364.25||364.2|0
1619813320000|2021-04-30 20:08:40||364.2||364.25||364.25||364.2|0
1619813330000|2021-04-30 20:08:50||364.2||364.2||364.2||364.2|0
1619813340000|2021-04-30 20:09:00||364.25||364.2||364.25||364.2|0
1619813410000|2021-04-30 20:10:10|364.4|364.25|364.4|364.25|364.4|364.25|364.4|364.2|0
1619813430000|2021-04-30 20:10:30|364.35|364.2|364.45|364.25|364.45|364.25|364.35|364.2|1
1619813450000|2021-04-30 20:10:50||364.2||364.2||364.25||364.2|0
1619813460000|2021-04-30 20:11:00||364.25||364.25||364.25||364.2|0
1619813470000|2021-04-30 20:11:10||364.2||364.25||364.25||364.2|0
1619813480000|2021-04-30 20:11:20||364.2||364.2||364.25||364.2|0
1619813490000|2021-04-30 20:11:30||364.25||364.25||364.25||364.2|0
1619813500000|2021-04-30 20:11:40||364.2||364.25||364.25||364.2|0
1619813600000|2021-04-30 20:13:20||364.3||364.25||364.3||364.25|0
1619813610000|2021-04-30 20:13:30||364.3||364.25||364.3||364.25|0
1619813620000|2021-04-30 20:13:40||364.3||364.3||364.3||364.25|0
1619813630000|2021-04-30 20:13:50||364.25||364.3||364.3||364.25|0
1619813640000|2021-04-30 20:14:00||364.25||364.25||364.25||364.25|0
1619813650000|2021-04-30 20:14:10||364.3||364.25||364.3||364.25|0
1619813660000|2021-04-30 20:14:20||364.2||364.2||364.25||364.2|0
1619813670000|2021-04-30 20:14:30||364.25||364.25||364.25||364.2|0
1619813680000|2021-04-30 20:14:40||364.3||364.25||364.3||364.25|0
1619813850000|2021-04-30 20:17:30||364.3||364.3||364.3||364.3|0
1619813890000|2021-04-30 20:18:10||364.25||364.3||364.3||364.25|0
1619813900000|2021-04-30 20:18:20||364.25||364.3||364.3||364.25|0
1619813910000|2021-04-30 20:18:30||364.25||364.25||364.25||364.25|0
1619814000000|2021-04-30 20:20:00||364.3||364.3||364.3||364.3|0
1619814010000|2021-04-30 20:20:10||364.25||364.3||364.3||364.25|0
1619814170000|2021-04-30 20:22:50||364.25||364.3||364.3||364.25|0
1619814200000|2021-04-30 20:23:20||364.25||364.25||364.25||364.25|0
1619814210000|2021-04-30 20:23:30|||||||||4
1619814460000|2021-04-30 20:27:40||364.2||364.2||364.25||364.2|0
1619814470000|2021-04-30 20:27:50||364.25||364.25||364.25||364.25|0
1619814480000|2021-04-30 20:28:00||364.2||364.2||364.2||364.2|0
1619814500000|2021-04-30 20:28:20||364.25||364.25||364.25||364.2|0
1619814510000|2021-04-30 20:28:30||364.2||364.2||364.2||364.2|0
1619814520000|2021-04-30 20:28:40|364.4||364.4||364.4||364.4||0
1619814540000|2021-04-30 20:29:00|364.45|364.25|364.5|364.25|364.5|364.25|364.45|364.25|6
1619814600000|2021-04-30 20:30:00||364.2||364.25||364.25||364.2|0
1619814610000|2021-04-30 20:30:10||364.2||364.2||364.25||364.2|0
1619814620000|2021-04-30 20:30:20||364.25||364.2||364.25||364.2|0
1619814630000|2021-04-30 20:30:30||364.25||364.2||364.25||364.2|0
1619814640000|2021-04-30 20:30:40||364.25||364.25||364.25||364.2|0
1619814660000|2021-04-30 20:31:00||364.2||364.25||364.25||364.2|0
1619814790000|2021-04-30 20:33:10||364.2||364.2||364.25||364.2|0
1619814810000|2021-04-30 20:33:30||364.25||364.25||364.25||364.25|0
1619814830000|2021-04-30 20:33:50||364.2||364.25||364.25||364.2|0
1619814840000|2021-04-30 20:34:00||364.2||364.2||364.2||364.2|0
1619814850000|2021-04-30 20:34:10||364.25||364.2||364.25||364.2|0
1619814880000|2021-04-30 20:34:40||364.25||364.2||364.25||364.2|0
1619814900000|2021-04-30 20:35:00|364.55|364.25|364.55|364.25|364.55|364.25|364.55|364.25|0
1619814960000|2021-04-30 20:36:00|364.5|364.2|364.5|364.2|364.5|364.25|364.5|364.2|0
1619814970000|2021-04-30 20:36:10|364.55|364.25|364.55|364.25|364.55|364.25|364.55|364.25|0
1619814980000|2021-04-30 20:36:20|364.5|364.2|364.55|364.25|364.55|364.25|364.5|364.2|0
1619815020000|2021-04-30 20:37:00||364.2||364.25||364.25||364.2|0
1619815030000|2021-04-30 20:37:10|364.5|364.2|364.55|364.2|364.55|364.25|364.5|364.2|0
1619815090000|2021-04-30 20:38:10|364.5||364.5||364.5||364.5||0
1619815100000|2021-04-30 20:38:20|364.55||364.55||364.55||364.55||0
1619815110000|2021-04-30 20:38:30||364.25||364.25||364.25||364.25|0
1619815120000|2021-04-30 20:38:40||364.2||364.2||364.2||364.2|0
1619815280000|2021-04-30 20:41:20|364.5||364.55||364.55||364.5||0
1619815350000|2021-04-30 20:42:30||364.25||364.25||364.25||364.25|0
1619815360000|2021-04-30 20:42:40||364.2||364.2||364.2||364.2|0
1619815370000|2021-04-30 20:42:50|364.5|364.15|364.45|364.15|364.5|364.15|364.45|364.15|0
1619815390000|2021-04-30 20:43:10|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.05|0
1619815410000|2021-04-30 20:43:30|364.45||364.45||364.45||364.45||0
1619815430000|2021-04-30 20:43:50|364.4|364.05|364.4|364.05|364.4|364.05|364.4|364|2
1619815440000|2021-04-30 20:44:00|364.45|364.1|364.45|364.1|364.45|364.1|364.4|364.1|0
1619815500000|2021-04-30 20:45:00|364.5|364.15|364.55|364.2|364.55|364.2|364.5|364.15|0
1619815510000|2021-04-30 20:45:10|364.45|364.15|364.3|364.1|364.45|364.15|364.3|363.95|0
1619815520000|2021-04-30 20:45:20|364.35|364.15|364.55|364.15|364.55|364.15|364.35|364.15|0
1619815530000|2021-04-30 20:45:30|364.5|364.2|364.6|364.25|364.6|364.25|364.5|364.15|0
1619815560000|2021-04-30 20:46:00||364.4||364.4||364.4||364.4|0
1619815680000|2021-04-30 20:48:00|364.55|364.2|364.4|364.05|364.55|364.2|364.4|364.05|5
1619815690000|2021-04-30 20:48:10|364.45|364|364.3|364|364.45|364|364.3|364|0
1619815700000|2021-04-30 20:48:20|364.35|364.1|364.55|364.2|364.55|364.25|364.35|364.1|1
1619815710000|2021-04-30 20:48:30|364.5||364.5||364.5||364.5||0
1619815720000|2021-04-30 20:48:40|364.55|364.25|364.55|364.15|364.55|364.25|364.55|364.15|1
1619815730000|2021-04-30 20:48:50|364.45|364.1|364.3|363.95|364.45|364.1|364.25|363.95|1
1619815740000|2021-04-30 20:49:00|364.35|364.1|364.55|364.2|364.55|364.2|364.35|364.1|0
1619815750000|2021-04-30 20:49:10||364.25||364.2||364.25||364.2|1
1619815770000|2021-04-30 20:49:30|364.5|364.15|364.5|364.05|364.5|364.15|364.5|364.05|0
1619815780000|2021-04-30 20:49:40|364.4|364|364.3|364|364.4|364|364.25|363.9|1
1619815790000|2021-04-30 20:49:50|364.35|364.05|364.5|364.15|364.55|364.2|364.35|364.05|0
1619815800000|2021-04-30 20:50:00|364.55|364.2|364.55|364.2|364.55|364.25|364.55|364.2|1
1619815810000|2021-04-30 20:50:10|364.6|364.25|364.55|364.2|364.6|364.25|364.55|364.2|1
1619815820000|2021-04-30 20:50:20|364.5|364.15|364.35|363.9|364.5|364.15|364.3|363.9|1
1619815830000|2021-04-30 20:50:30|364.3||364.3||364.3||364.3||0
1619815840000|2021-04-30 20:50:40||363.95||363.95||363.95||363.95|0
1619815850000|2021-04-30 20:50:50|364.35|364.1|364.4|364.1|364.4|364.1|364.35|364.1|1
1619815860000|2021-04-30 20:51:00|364.45|364.15|364.55|364.2|364.55|364.2|364.45|364.15|0
1619815870000|2021-04-30 20:51:10|364.5|364.15|364.5|364.05|364.5|364.15|364.5|364.05|1
1619815890000|2021-04-30 20:51:30|364.45|364|364.45|364.05|364.45|364.05|364.45|364|0
1619815900000|2021-04-30 20:51:40||364||364||364||364|0
1619815980000|2021-04-30 20:53:00|364.5||364.55||364.55||364.5||0
1619815990000|2021-04-30 20:53:10||364.05||364||364.1||364|0
1619816230000|2021-04-30 20:57:10||363.95||364.05||364.05||363.95|2
1619816240000|2021-04-30 20:57:20|364.5||364.55||364.55||364.5||0
1619816280000|2021-04-30 20:58:00|364.75|364|364.7|363.9|364.75|364|364.7|363.9|7
1619816290000|2021-04-30 20:58:10|364.65|363.85|364.6|363.85|364.65|363.85|364.55|363.85|1
1619816300000|2021-04-30 20:58:20||364.45||363.8||364.45||363.8|2
1619816330000|2021-04-30 20:58:50||363.7||363.7||363.7||363.7|2
1619816370000|2021-04-30 20:59:30|364.7|364|364.7|364.05|364.7|364.05|364.7|364|5
1619816380000|2021-04-30 20:59:40|364.65||364.7||364.75||364.55||0
1619816390000|2021-04-30 20:59:50|364.75|364.5|364.75|364.05|364.75|364.5|364.75|364.05|0
1619992920000|2021-05-02 22:02:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619993040000|2021-05-02 22:04:00|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619993210000|2021-05-02 22:06:50|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993460000|2021-05-02 22:11:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619993570000|2021-05-02 22:12:50|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993680000|2021-05-02 22:14:40|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1619993690000|2021-05-02 22:14:50|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993720000|2021-05-02 22:15:20|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1619993730000|2021-05-02 22:15:30|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993740000|2021-05-02 22:15:40|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|0
1619994150000|2021-05-02 22:22:30|364.9|364.3|364.8|364.2|364.9|364.3|364.8|364.2|0
1619994160000|2021-05-02 22:22:40|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994380000|2021-05-02 22:26:20|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619994430000|2021-05-02 22:27:10|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994530000|2021-05-02 22:28:50|365|364.4|365|364.4|365|364.4|365|364.4|0
1619994540000|2021-05-02 22:29:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994610000|2021-05-02 22:30:10|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619994620000|2021-05-02 22:30:20|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994630000|2021-05-02 22:30:30|365|364.4|365|364.4|365|364.4|365|364.4|0
1619994650000|2021-05-02 22:30:50|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994660000|2021-05-02 22:31:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1619994700000|2021-05-02 22:31:40|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619994720000|2021-05-02 22:32:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619994730000|2021-05-02 22:32:10|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994740000|2021-05-02 22:32:20|365|364.4|365|364.4|365|364.4|365|364.4|0
1619994830000|2021-05-02 22:33:50|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619994850000|2021-05-02 22:34:10|365|364.4|365|364.4|365|364.4|365|364.4|0
1619995090000|2021-05-02 22:38:10|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619995100000|2021-05-02 22:38:20|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619995180000|2021-05-02 22:39:40|365|364.4|365|364.4|365|364.4|365|364.4|0
1619995190000|2021-05-02 22:39:50|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619995280000|2021-05-02 22:41:20|365|364.4|365|364.4|365|364.4|365|364.4|0
1619995290000|2021-05-02 22:41:30|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619995370000|2021-05-02 22:42:50|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619995490000|2021-05-02 22:44:50|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619995510000|2021-05-02 22:45:10|365|364.4|365|364.4|365|364.4|365|364.4|0
1619995530000|2021-05-02 22:45:30|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619995540000|2021-05-02 22:45:40|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619995550000|2021-05-02 22:45:50|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619995560000|2021-05-02 22:46:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1619995570000|2021-05-02 22:46:10|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619995590000|2021-05-02 22:46:30|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619995620000|2021-05-02 22:47:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|0
1619996190000|2021-05-02 22:56:30|364.95|364.35|364.96|364.36|364.96|364.36|364.95|364.35|0
1619996400000|2021-05-02 23:00:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1619996410000|2021-05-02 23:00:10|364.96|364.36|364.96|364.36|364.96|364.36|364.96|364.36|0
1619996440000|2021-05-02 23:00:40|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996450000|2021-05-02 23:00:50|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996460000|2021-05-02 23:01:00|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996600000|2021-05-02 23:03:20|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1619996610000|2021-05-02 23:03:30|364.96|364.36|364.96|364.36|364.96|364.36|364.96|364.36|0
1619996690000|2021-05-02 23:04:50|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996720000|2021-05-02 23:05:20|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1619996730000|2021-05-02 23:05:30|364.96|364.36|365.06|364.46|365.06|364.46|364.96|364.36|0
1619996740000|2021-05-02 23:05:40|364.96|364.36|364.96|364.36|364.96|364.36|364.96|364.36|0
1619996750000|2021-05-02 23:05:50|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996990000|2021-05-02 23:09:50|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1619997560000|2021-05-02 23:19:20|364.96|364.36|364.96|364.36|364.96|364.36|364.96|364.36|0
1619997580000|2021-05-02 23:19:40|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619997590000|2021-05-02 23:19:50|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1619998120000|2021-05-02 23:28:40|364.96|364.36|364.96|364.36|365.06|364.46|364.96|364.36|0
1619998270000|2021-05-02 23:31:10|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1619998300000|2021-05-02 23:31:40|364.96|364.36|364.96|364.36|365.06|364.46|364.96|364.36|0
1619998310000|2021-05-02 23:31:50|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619998350000|2021-05-02 23:32:30|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000160000|2021-05-03 00:02:40|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000180000|2021-05-03 00:03:00|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000190000|2021-05-03 00:03:10|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000200000|2021-05-03 00:03:20|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000210000|2021-05-03 00:03:30|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000290000|2021-05-03 00:04:50|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000300000|2021-05-03 00:05:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000360000|2021-05-03 00:06:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000390000|2021-05-03 00:06:30|365.16|364.56|365.16|364.56|365.16|364.56|365.06|364.46|0
1620000410000|2021-05-03 00:06:50|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000460000|2021-05-03 00:07:40|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000470000|2021-05-03 00:07:50|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000480000|2021-05-03 00:08:00|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000490000|2021-05-03 00:08:10|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000500000|2021-05-03 00:08:20|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000560000|2021-05-03 00:09:20|365.06|364.46|365.06|364.46|365.06|364.46|365.06|364.46|0
1620000710000|2021-05-03 00:11:50|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000970000|2021-05-03 00:16:10|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001080000|2021-05-03 00:18:00|365.26|364.66|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001100000|2021-05-03 00:18:20|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620001120000|2021-05-03 00:18:40|365.26|364.66|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001130000|2021-05-03 00:18:50|365.16|364.56|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001140000|2021-05-03 00:19:00|365.26|364.66|365.26|364.66|365.26|364.66|365.26|364.66|0
1620001160000|2021-05-03 00:19:20|365.16|364.56|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001170000|2021-05-03 00:19:30|365.16|364.56|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001180000|2021-05-03 00:19:40|365.26|364.66|365.26|364.66|365.26|364.66|365.26|364.66|0
1620001240000|2021-05-03 00:20:40|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620001250000|2021-05-03 00:20:50|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001260000|2021-05-03 00:21:00|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001280000|2021-05-03 00:21:20|365.26|364.66|365.26|364.66|365.26|364.66|365.26|364.66|0
1620001330000|2021-05-03 00:22:10|365.16|364.56|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001340000|2021-05-03 00:22:20|365.26|364.66|365.26|364.66|365.26|364.66|365.26|364.66|0
1620001350000|2021-05-03 00:22:30|365.16|364.56|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001360000|2021-05-03 00:22:40|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620001390000|2021-05-03 00:23:10|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1620001400000|2021-05-03 00:23:20|365.26|364.66|365.26|364.66|365.26|364.66|365.26|364.66|0
1620001500000|2021-05-03 00:25:00|365.36|364.76|365.36|364.76|365.36|364.76|365.36|364.76|0
1620001530000|2021-05-03 00:25:30|365.46|364.86|365.36|364.76|365.46|364.86|365.36|364.76|0
1620001540000|2021-05-03 00:25:40|365.46|364.86|365.46|364.86|365.46|364.86|365.46|364.86|0
1620001560000|2021-05-03 00:26:00|365.36|364.76|365.46|364.86|365.46|364.86|365.36|364.76|0
1620001750000|2021-05-03 00:29:10|365.56|364.96|365.56|364.96|365.56|364.96|365.56|364.96|0
1620001800000|2021-05-03 00:30:00|364.91|364.76|365.16|364.96|365.16|364.96|364.91|364.76|52
1620001810000|2021-05-03 00:30:10|365.21|365.01|365.06|364.86|365.21|365.06|364.96|364.81|30
1620001820000|2021-05-03 00:30:20|365.01|364.91|364.66|364.51|365.06|364.91|364.66|364.51|25
1620001830000|2021-05-03 00:30:30|364.76||364.66||364.76||364.66||23
1620001840000|2021-05-03 00:30:40||364.41||364.41||364.41||364.41|11
1620001850000|2021-05-03 00:30:50|364.61|364.46|364.61|364.41|364.61|364.46|364.61|364.41|8
1620001860000|2021-05-03 00:31:00|364.56|364.31|364.61|364.36|364.61|364.36|364.46|364.31|14
1620001870000|2021-05-03 00:31:10|364.56|364.41|364.76|364.56|364.76|364.56|364.51|364.41|12
1620001880000|2021-05-03 00:31:20||364.61||364.56||364.61||364.56|16
1620001890000|2021-05-03 00:31:30||364.61||364.61||364.61||364.61|0
1620001900000|2021-05-03 00:31:40|364.71|364.51|364.76|364.61|364.76|364.61|364.71|364.51|25
1620001910000|2021-05-03 00:31:50|364.81|364.66|364.86|364.66|364.86|364.66|364.81|364.66|13
1620001920000|2021-05-03 00:32:00|364.91|364.71|364.96|364.81|365.01|364.81|364.91|364.71|7
1620001930000|2021-05-03 00:32:10|364.81|364.61|364.81|364.61|364.81|364.61|364.81|364.61|36
1620001940000|2021-05-03 00:32:20||364.66||364.66||364.66||364.66|0
1620001950000|2021-05-03 00:32:30||364.61||364.61||364.61||364.61|4
1620001980000|2021-05-03 00:33:00|364.76||364.76||364.76||364.76||0
1620001990000|2021-05-03 00:33:10|||||||||2
1620002000000|2021-05-03 00:33:20|364.71|364.56|364.66|364.51|364.71|364.61|364.66|364.51|9
1620002010000|2021-05-03 00:33:30|364.71|364.56|364.81|364.61|364.81|364.61|364.71|364.56|11
1620002020000|2021-05-03 00:33:40||364.66||364.66||364.66||364.66|0
1620002030000|2021-05-03 00:33:50||364.61||364.61||364.61||364.61|4
1620002040000|2021-05-03 00:34:00||364.66||364.66||364.66||364.66|0
1620002060000|2021-05-03 00:34:20|||||||||1
1620002070000|2021-05-03 00:34:30|||||||||1
1620002080000|2021-05-03 00:34:40|||||||||1
1620002100000|2021-05-03 00:35:00|||||||||7
1620002110000|2021-05-03 00:35:10|364.96|364.76|364.91|364.76|364.96|364.76|364.91|364.76|21
1620002120000|2021-05-03 00:35:20|364.86|364.71|364.86|364.66|364.91|364.76|364.81|364.66|15
1620002130000|2021-05-03 00:35:30||364.71||364.71||364.71||364.71|0
1620002140000|2021-05-03 00:35:40|364.91||364.91||364.91||364.91||3
1620002150000|2021-05-03 00:35:50|364.86|364.76|364.91|364.71|364.91|364.76|364.86|364.71|2
1620002160000|2021-05-03 00:36:00|364.86||364.86||364.91||364.86||1
1620002170000|2021-05-03 00:36:10|364.91|364.76|364.91|364.76|364.91|364.76|364.91|364.76|0
1620002180000|2021-05-03 00:36:20|364.96|364.81|364.96|364.81|364.96|364.81|364.96|364.81|3
1620002190000|2021-05-03 00:36:30|365.01|364.86|365.01|364.86|365.01|364.86|365.01|364.86|7
1620002200000|2021-05-03 00:36:40|364.96|364.81|365.01|364.81|365.01|364.81|364.96|364.81|10
1620002210000|2021-05-03 00:36:50||364.86||364.86||364.86||364.86|0
1620002220000|2021-05-03 00:37:00|365.06||365.01||365.06||365.01||52
1620002230000|2021-05-03 00:37:10|365.06|364.91|365.01|364.86|365.06|364.91|365.01|364.86|11
1620002240000|2021-05-03 00:37:20|||||||||1
1620002260000|2021-05-03 00:37:40|||||||||1
1620002280000|2021-05-03 00:38:00|365.06||365.06||365.06||365.06||12
1620002290000|2021-05-03 00:38:10|365.01||365.06||365.06||365.01||2
1620002320000|2021-05-03 00:38:40||364.91||364.86||364.91||364.86|1
1620002330000|2021-05-03 00:38:50||364.91||364.91||364.91||364.91|3
1620002340000|2021-05-03 00:39:00|365.01|364.86|365.06|364.86|365.06|364.86|365.01|364.86|12
1620002360000|2021-05-03 00:39:20|365.01|364.91|365.01|364.86|365.01|364.91|365.01|364.86|1
1620002370000|2021-05-03 00:39:30|365.06|364.91|365.11|364.96|365.11|364.96|365.06|364.91|20
1620002380000|2021-05-03 00:39:40|||||||||2
1620002410000|2021-05-03 00:40:10|365.16||365.16||365.16||365.16||26
1620002420000|2021-05-03 00:40:20|365.11||365.11||365.11||365.11||0
1620002440000|2021-05-03 00:40:40|||||||||3
1620002450000|2021-05-03 00:40:50|||||||||2
1620002460000|2021-05-03 00:41:00|365.16|365.01|365.16|365.01|365.16|365.01|365.16|365.01|3
1620002470000|2021-05-03 00:41:10|365.11|364.96|365.11|364.96|365.11|364.96|365.11|364.96|25
1620002480000|2021-05-03 00:41:20|365.06|364.91|364.91|364.71|365.06|364.91|364.91|364.71|17
1620002490000|2021-05-03 00:41:30|364.86|364.76|364.96|364.76|364.96|364.76|364.86|364.76|10
1620002510000|2021-05-03 00:41:50||364.81||364.76||364.81||364.76|0
1620002520000|2021-05-03 00:42:00|364.91||364.91||364.91||364.91||1
1620002560000|2021-05-03 00:42:40|364.96|364.81|364.96|364.81|364.96|364.81|364.96|364.81|14
1620002600000|2021-05-03 00:43:20|364.91|364.76|364.91|364.76|364.91|364.76|364.91|364.76|22
1620002610000|2021-05-03 00:43:30|||||||||2
1620002620000|2021-05-03 00:43:40|||||||||1
1620002670000|2021-05-03 00:44:30|364.96|364.81|365.06|364.91|365.06|364.91|364.96|364.81|18
1620002680000|2021-05-03 00:44:40|||||||||1
1620002690000|2021-05-03 00:44:50|||||||||9
1620002700000|2021-05-03 00:45:00||364.86||364.86||364.91||364.86|13
1620002710000|2021-05-03 00:45:10||364.91||364.86||364.91||364.86|0
1620002720000|2021-05-03 00:45:20|365.01|364.91|365.06|364.86|365.06|364.91|365.01|364.86|12
1620002730000|2021-05-03 00:45:30||364.91||364.91||364.91||364.91|5
1620002740000|2021-05-03 00:45:40|||||||||2
1620002770000|2021-05-03 00:46:10|365.11|364.96|365.16|365.01|365.21|365.01|365.11|364.91|42
1620002780000|2021-05-03 00:46:20|365.11|364.96|365.11|364.96|365.16|364.96|365.11|364.96|13
1620002800000|2021-05-03 00:46:40|365.16||365.11||365.16||365.11||6
1620002820000|2021-05-03 00:47:00|365.06|364.91|365.06|364.91|365.11|364.91|365.06|364.91|20
1620002830000|2021-05-03 00:47:10|||||||||2
1620002840000|2021-05-03 00:47:20|365.01|364.86|365.01|364.86|365.01|364.86|365.01|364.86|16
1620002850000|2021-05-03 00:47:30|365.06|364.91|365.06|364.91|365.06|364.91|365.06|364.91|7
1620002900000|2021-05-03 00:48:20|365.11|364.96|365.16|365.01|365.16|365.01|365.11|364.96|15
1620002910000|2021-05-03 00:48:30|365.11|364.96|365.11|364.96|365.11|364.96|365.11|364.96|14
1620002940000|2021-05-03 00:49:00|365.16|365.01|365.16|365.01|365.16|365.01|365.16|365.01|7
1620002950000|2021-05-03 00:49:10|365.21|365.06|365.26|365.11|365.26|365.11|365.21|365.06|4
1620002960000|2021-05-03 00:49:20|365.31||365.31||365.31||365.31||3
1620002970000|2021-05-03 00:49:30|365.36|365.16|365.51|365.36|365.51|365.36|365.36|365.16|35
1620002980000|2021-05-03 00:49:40|365.56|365.41|365.56|365.36|365.56|365.41|365.56|365.36|44
1620002990000|2021-05-03 00:49:50|365.51|365.41|365.56|365.36|365.56|365.41|365.51|365.36|8
1620003000000|2021-05-03 00:50:00|365.51|365.41|365.56|365.41|365.56|365.41|365.51|365.41|7
1620003010000|2021-05-03 00:50:10||365.36||365.41||365.41||365.36|17
1620003020000|2021-05-03 00:50:20|365.51|365.36|365.51|365.36|365.51|365.36|365.51|365.36|5
1620003040000|2021-05-03 00:50:40|||||||||2
1620003060000|2021-05-03 00:51:00|365.56|365.41|365.56|365.41|365.56|365.41|365.56|365.41|7
1620003070000|2021-05-03 00:51:10||365.36||365.36||365.36||365.36|5
1620003080000|2021-05-03 00:51:20|365.51||365.56||365.56||365.51||1
1620003100000|2021-05-03 00:51:40|365.51||365.51||365.51||365.51||1
1620003110000|2021-05-03 00:51:50|||||||||1
1620003130000|2021-05-03 00:52:10|365.56|365.41|365.61|365.46|365.61|365.46|365.56|365.41|11
1620003140000|2021-05-03 00:52:20|365.56|365.41|365.56|365.36|365.61|365.41|365.56|365.36|14
1620003150000|2021-05-03 00:52:30|365.51|365.31|365.51|365.31|365.51|365.36|365.51|365.31|6
1620003160000|2021-05-03 00:52:40||365.36||365.36||365.36||365.36|0
1620003200000|2021-05-03 00:53:20|365.46|365.31|365.51|365.31|365.51|365.36|365.46|365.31|16
1620003210000|2021-05-03 00:53:30|365.46||365.46||365.46||365.46||0
1620003220000|2021-05-03 00:53:40|||||||||2
1620003230000|2021-05-03 00:53:50|365.41|365.26|365.41|365.26|365.41|365.26|365.41|365.26|10
1620003240000|2021-05-03 00:54:00|365.46|365.31|365.46|365.31|365.46|365.31|365.46|365.31|9
1620003250000|2021-05-03 00:54:10|365.51||365.51||365.51||365.51||3
1620003270000|2021-05-03 00:54:30|365.56|365.36|365.66|365.51|365.66|365.51|365.56|365.36|27
1620003280000|2021-05-03 00:54:40||365.46||365.51||365.51||365.46|1
1620003290000|2021-05-03 00:54:50|365.71|365.56|365.71|365.56|365.71|365.56|365.71|365.56|19
1620003300000|2021-05-03 00:55:00|365.66|365.51|365.71|365.56|365.71|365.56|365.66|365.51|18
1620003310000|2021-05-03 00:55:10|365.76|365.61|365.76|365.56|365.76|365.61|365.76|365.56|12
1620003320000|2021-05-03 00:55:20|365.71|365.51|365.66|365.51|365.71|365.51|365.66|365.51|11
1620003330000|2021-05-03 00:55:30|365.61|365.46|365.61|365.41|365.61|365.46|365.61|365.41|15
1620003340000|2021-05-03 00:55:40|365.56|365.31|365.51|365.31|365.56|365.31|365.51|365.31|17
1620003350000|2021-05-03 00:55:50|365.46|365.36|365.51|365.36|365.51|365.36|365.46|365.36|1
1620003360000|2021-05-03 00:56:00|365.56||365.56||365.56||365.56||8
1620003370000|2021-05-03 00:56:10|365.61|365.41|365.61|365.46|365.61|365.46|365.61|365.41|4
1620003380000|2021-05-03 00:56:20|365.56|365.41|365.61|365.46|365.61|365.46|365.56|365.41|13
1620003420000|2021-05-03 00:57:00|365.66|365.51|365.71|365.51|365.71|365.51|365.66|365.51|6
1620003430000|2021-05-03 00:57:10|365.66||365.66||365.66||365.66||0
1620003440000|2021-05-03 00:57:20|365.71|365.56|365.76|365.61|365.76|365.61|365.71|365.56|21
1620003450000|2021-05-03 00:57:30|||||||||3
1620003460000|2021-05-03 00:57:40|||||||||1
1620003470000|2021-05-03 00:57:50|365.71|365.56|365.71|365.56|365.71|365.56|365.71|365.56|18
1620003480000|2021-05-03 00:58:00|365.76||365.71||365.76||365.71||4
1620003490000|2021-05-03 00:58:10|365.76|365.61|365.71|365.56|365.76|365.61|365.71|365.56|8
1620003500000|2021-05-03 00:58:20|365.66|365.51|365.66|365.51|365.66|365.51|365.66|365.51|8
1620003540000|2021-05-03 00:59:00|365.71|365.56|365.71|365.56|365.76|365.56|365.71|365.56|11
1620003560000|2021-05-03 00:59:20|365.66|365.51|365.66|365.51|365.66|365.51|365.66|365.51|9
1620003570000|2021-05-03 00:59:30|365.61|365.46|365.61|365.46|365.61|365.46|365.61|365.46|2
1620003590000|2021-05-03 00:59:50|365.66||365.61||365.66||365.61||10
1620003600000|2021-05-03 01:00:00|365.51|365.31|365.21|364.96|365.51|365.31|365.16|364.96|186
1620003610000|2021-05-03 01:00:10|365.11|364.91|364.86|364.71|365.11|364.91|364.86|364.71|48
1620003620000|2021-05-03 01:00:20|364.91|364.76|364.91|364.76|365.01|364.86|364.91|364.76|47
1620003630000|2021-05-03 01:00:30|364.96|364.71|364.81|364.66|364.96|364.71|364.81|364.66|35
1620003640000|2021-05-03 01:00:40|364.86|364.71|364.91|364.71|364.91|364.71|364.86|364.71|25
1620003650000|2021-05-03 01:00:50|364.86|364.76|364.91|364.76|365.01|364.76|364.86|364.76|19
1620003660000|2021-05-03 01:01:00|364.86|364.71|364.86|364.66|364.91|364.76|364.86|364.66|29
1620003670000|2021-05-03 01:01:10|364.81||364.81||364.81||364.81||2
1620003680000|2021-05-03 01:01:20|364.76|364.61|364.66|364.51|364.76|364.61|364.66|364.51|15
1620003690000|2021-05-03 01:01:30|364.61|364.46|364.36|364.21|364.61|364.46|364.36|364.21|44
1620003700000|2021-05-03 01:01:40|364.31|364.11|364.31|364.01|364.36|364.11|364.16|364.01|66
1620003710000|2021-05-03 01:01:50|364.26|364.06|364.11|363.86|364.36|364.16|364.11|363.86|87
1620003720000|2021-05-03 01:02:00|364.21|363.96|364.11|363.91|364.21|363.96|364.11|363.86|97
1620003730000|2021-05-03 01:02:10|364.06|363.86|364.11|363.86|364.11|363.91|364.06|363.86|26
1620003740000|2021-05-03 01:02:20|364.06|363.91|364.01|363.81|364.06|363.91|363.96|363.81|30
1620003750000|2021-05-03 01:02:30|364.06|363.91|364.01|363.81|364.06|363.91|364.01|363.81|35
1620003760000|2021-05-03 01:02:40|363.96|363.76|363.71|363.46|363.96|363.81|363.71|363.46|84
1620003770000|2021-05-03 01:02:50|363.66||363.66||363.66||363.66||0
1620003780000|2021-05-03 01:03:00|363.61|363.51|363.81|363.56|363.81|363.56|363.61|363.51|34
1620003790000|2021-05-03 01:03:10|363.86|363.61|363.86|363.61|363.86|363.61|363.81|363.61|11
1620003800000|2021-05-03 01:03:20|363.81|363.66|363.86|363.66|363.86|363.66|363.81|363.66|6
1620003810000|2021-05-03 01:03:30|363.81|363.61|363.86|363.66|363.86|363.71|363.81|363.61|6
1620003840000|2021-05-03 01:04:00|363.81|363.71|363.86|363.66|363.91|363.71|363.81|363.66|54
1620003860000|2021-05-03 01:04:20|363.81|363.56|363.71|363.51|363.81|363.56|363.71|363.51|29
1620003870000|2021-05-03 01:04:30|363.66|363.41|363.61|363.41|363.71|363.41|363.56|363.41|46
1620003880000|2021-05-03 01:04:40|363.56||363.61||363.61||363.56||2
1620003900000|2021-05-03 01:05:00|363.56||363.61||363.61||363.56||1
1620003910000|2021-05-03 01:05:10|363.56||363.61||363.61||363.56||6
1620003920000|2021-05-03 01:05:20|363.56|363.46|363.61|363.41|363.61|363.46|363.56|363.41|9
1620003930000|2021-05-03 01:05:30||363.46||363.46||363.46||363.41|5
1620003940000|2021-05-03 01:05:40||363.41||363.41||363.46||363.41|8
1620003950000|2021-05-03 01:05:50|363.56|363.36|363.41|363.21|363.56|363.36|363.36|363.21|56
1620003960000|2021-05-03 01:06:00|363.36|363.16|363.21|363.01|363.41|363.16|363.21|363.01|42
1620003970000|2021-05-03 01:06:10|363.16|363.06|363.21|363.01|363.21|363.06|363.16|363.01|11
1620003980000|2021-05-03 01:06:20|363.16|363.06|363.16|362.96|363.21|363.06|363.16|362.96|13
1620004000000|2021-05-03 01:06:40|363.11|362.91|363.11|362.91|363.11|362.91|363.11|362.91|12
1620004010000|2021-05-03 01:06:50|363.16|362.96|363.06|362.86|363.26|363.11|363.06|362.86|182
1620004020000|2021-05-03 01:07:00|362.96|362.81|362.96|362.76|362.96|362.81|362.91|362.71|57
1620004030000|2021-05-03 01:07:10|362.91|362.71|362.96|362.76|362.96|362.76|362.86|362.71|19
1620004040000|2021-05-03 01:07:20|362.91|362.81|362.91|362.71|362.96|362.81|362.91|362.71|6
1620004050000|2021-05-03 01:07:30|362.86|362.66|362.86|362.66|362.91|362.71|362.81|362.66|60
1620004060000|2021-05-03 01:07:40|362.81|362.61|362.81|362.66|362.81|362.66|362.76|362.61|16
1620004070000|2021-05-03 01:07:50|362.86|362.71|362.61|362.41|362.86|362.71|362.56|362.41|53
1620004080000|2021-05-03 01:08:00|362.56|362.36|362.46|362.26|362.56|362.36|362.46|362.26|49
1620004090000|2021-05-03 01:08:10|362.51|362.31|362.51|362.26|362.51|362.31|362.46|362.26|8
1620004100000|2021-05-03 01:08:20|362.46|362.31|362.46|362.26|362.46|362.31|362.46|362.26|4
1620004110000|2021-05-03 01:08:30|362.56|362.36|362.51|362.36|362.56|362.36|362.51|362.36|14
1620004130000|2021-05-03 01:08:50|362.61|362.41|362.66|362.46|362.66|362.51|362.51|362.41|39
1620004140000|2021-05-03 01:09:00|362.56|362.41|362.61|362.41|362.61|362.41|362.56|362.41|8
1620004150000|2021-05-03 01:09:10|362.56|362.46|362.66|362.51|362.71|362.51|362.56|362.41|19
1620004160000|2021-05-03 01:09:20|362.71|362.56|362.66|362.46|362.71|362.56|362.66|362.46|37
1620004170000|2021-05-03 01:09:30|362.61|362.51|362.66|362.51|362.66|362.51|362.61|362.46|6
1620004180000|2021-05-03 01:09:40|362.71|362.46|362.71|362.51|362.71|362.51|362.71|362.46|12
1620004190000|2021-05-03 01:09:50|362.76|362.56|362.71|362.56|362.76|362.56|362.71|362.56|7
1620004200000|2021-05-03 01:10:00|362.76|362.61|362.81|362.61|362.81|362.61|362.71|362.61|12
1620004210000|2021-05-03 01:10:10|362.76|362.66|362.81|362.66|362.81|362.66|362.76|362.61|4
1620004220000|2021-05-03 01:10:20|362.91|362.61|362.86|362.61|362.91|362.66|362.86|362.61|37
1620004230000|2021-05-03 01:10:30|362.91|362.66|362.91|362.71|362.91|362.71|362.86|362.66|6
1620004240000|2021-05-03 01:10:40|362.86|362.66|362.81|362.66|362.86|362.66|362.81|362.66|5
1620004250000|2021-05-03 01:10:50||362.61||362.61||362.61||362.61|7
1620004260000|2021-05-03 01:11:00|362.76|362.56|362.66|362.46|362.76|362.56|362.61|362.46|18
1620004280000|2021-05-03 01:11:20|362.61|362.51|362.61|362.41|362.61|362.51|362.61|362.41|24
1620004290000|2021-05-03 01:11:30|362.56|362.46|362.61|362.41|362.61|362.46|362.56|362.41|13
1620004300000|2021-05-03 01:11:40|362.66|362.46|362.61|362.46|362.66|362.46|362.61|362.46|22
1620004310000|2021-05-03 01:11:50|362.56|362.41|362.36|362.16|362.56|362.41|362.31|362.16|104
1620004320000|2021-05-03 01:12:00|362.31|362.21|362.36|362.21|362.41|362.26|362.31|362.21|25
1620004330000|2021-05-03 01:12:10|362.31|362.16|362.36|362.16|362.36|362.21|362.31|362.16|13
1620004340000|2021-05-03 01:12:20|362.31|362.21|362.36|362.16|362.36|362.21|362.31|362.16|8
1620004350000|2021-05-03 01:12:30|362.31|362.21|362.36|362.21|362.36|362.21|362.31|362.21|6
1620004360000|2021-05-03 01:12:40|362.31|362.16|362.31|362.11|362.31|362.16|362.31|362.11|17
1620004370000|2021-05-03 01:12:50|362.26|362.16|362.31|362.16|362.31|362.16|362.26|362.16|5
1620004380000|2021-05-03 01:13:00|362.36|362.21|362.46|362.26|362.46|362.26|362.36|362.21|38
1620004390000|2021-05-03 01:13:10|362.51|362.31|362.51|362.31|362.56|362.36|362.51|362.31|21
1620004400000|2021-05-03 01:13:20|362.46||362.51||362.51||362.46||2
1620004410000|2021-05-03 01:13:30|362.56|362.36|362.56|362.36|362.56|362.36|362.51|362.36|12
1620004420000|2021-05-03 01:13:40|362.51|362.31|362.46|362.26|362.51|362.31|362.46|362.26|18
1620004430000|2021-05-03 01:13:50||362.31||362.31||362.31||362.31|2
1620004440000|2021-05-03 01:14:00|362.51|362.36|362.61|362.41|362.61|362.41|362.51|362.36|21
1620004460000|2021-05-03 01:14:20|362.56||362.61||362.61||362.56||15
1620004470000|2021-05-03 01:14:30|362.66|362.46|362.71|362.51|362.71|362.51|362.66|362.46|27
1620004480000|2021-05-03 01:14:40|||||||||3
1620004490000|2021-05-03 01:14:50|362.66|362.46|362.66|362.46|362.66|362.46|362.66|362.46|13
1620004500000|2021-05-03 01:15:00|362.76|362.51|362.91|362.76|362.91|362.76|362.76|362.51|53
1620004510000|2021-05-03 01:15:10|362.86|362.71|362.86|362.71|362.86|362.76|362.86|362.71|11
1620004520000|2021-05-03 01:15:20|362.96|362.76|362.96|362.76|362.96|362.76|362.91|362.76|8
1620004530000|2021-05-03 01:15:30|362.91|362.81|362.96|362.76|362.96|362.81|362.91|362.76|4
1620004540000|2021-05-03 01:15:40|362.91|362.71|362.91|362.71|362.96|362.76|362.91|362.71|6
1620004550000|2021-05-03 01:15:50||362.76||362.76||362.76||362.76|3
1620004560000|2021-05-03 01:16:00|362.96|362.81|363.01|362.86|363.01|362.86|362.96|362.81|21
1620004580000|2021-05-03 01:16:20|||||||||2
1620004590000|2021-05-03 01:16:30|362.96|362.81|362.91|362.76|362.96|362.81|362.91|362.76|13
1620004600000|2021-05-03 01:16:40|363.01|362.81|362.96|362.76|363.01|362.81|362.96|362.76|10
1620004610000|2021-05-03 01:16:50|362.91|362.81|362.86|362.66|362.91|362.81|362.81|362.66|22
1620004620000|2021-05-03 01:17:00|362.81|362.61|362.81|362.61|362.81|362.61|362.76|362.61|4
1620004630000|2021-05-03 01:17:10|362.86|362.66|362.86|362.66|362.86|362.66|362.86|362.66|6
1620004640000|2021-05-03 01:17:20|||||||||2
1620004660000|2021-05-03 01:17:40|362.91|362.71|363.06|362.86|363.06|362.86|362.91|362.71|16
1620004670000|2021-05-03 01:17:50|362.96|362.81|362.91|362.71|362.96|362.81|362.91|362.71|36
1620004680000|2021-05-03 01:18:00|362.96|362.76|362.86|362.71|362.96|362.76|362.81|362.66|30
1620004690000|2021-05-03 01:18:10|362.91||362.91||362.91||362.91||16
1620004700000|2021-05-03 01:18:20|362.86|362.76|362.91|362.76|362.91|362.76|362.86|362.76|1
1620004710000|2021-05-03 01:18:30|363.01|362.81|363.01|362.86|363.01|362.86|363.01|362.81|10
1620004720000|2021-05-03 01:18:40|362.96|362.81|362.91|362.76|363.01|362.81|362.91|362.76|12
1620004730000|2021-05-03 01:18:50|362.96||362.96||362.96||362.96||4
1620004740000|2021-05-03 01:19:00||362.81||362.81||362.81||362.81|0
1620004750000|2021-05-03 01:19:10|362.91|362.76|362.91|362.76|362.91|362.76|362.91|362.76|8
1620004760000|2021-05-03 01:19:20|362.96|362.81|362.96|362.81|362.96|362.81|362.96|362.81|1
1620004780000|2021-05-03 01:19:40|363.01|362.76|362.96|362.81|363.01|362.81|362.96|362.76|13
1620004790000|2021-05-03 01:19:50|363.01|362.86|363.01|362.86|363.01|362.86|363.01|362.86|2
1620004820000|2021-05-03 01:20:20|363.06|362.91|363.06|362.91|363.06|362.91|363.06|362.91|13
1620004830000|2021-05-03 01:20:30|363.11|362.96|363.11|362.91|363.16|362.96|363.11|362.91|35
1620004840000|2021-05-03 01:20:40|363.06|362.86|363.01|362.86|363.06|362.91|363.01|362.86|5
1620004850000|2021-05-03 01:20:50|363.06|362.91|363.06|362.91|363.06|362.91|363.06|362.91|3
1620004860000|2021-05-03 01:21:00|363.11|362.96|363.11|362.96|363.16|362.96|363.06|362.91|41
1620004870000|2021-05-03 01:21:10|363.06|362.91|363.06|362.91|363.06|362.91|363.06|362.91|6
1620004890000|2021-05-03 01:21:30|363.01|362.86|362.96|362.81|363.01|362.86|362.96|362.76|23
1620004900000|2021-05-03 01:21:40||362.76||362.81||362.81||362.76|0
1620004910000|2021-05-03 01:21:50|362.91|362.76|362.76|362.56|362.91|362.76|362.76|362.56|66
1620004920000|2021-05-03 01:22:00|362.71|362.51|362.66|362.46|362.71|362.51|362.61|362.46|15
1620004930000|2021-05-03 01:22:10|362.61||362.61||362.66||362.61||0
1620004950000|2021-05-03 01:22:30|362.71|362.51|362.81|362.61|362.86|362.66|362.71|362.51|48
1620004960000|2021-05-03 01:22:40|362.76|362.66|362.76|362.56|362.81|362.66|362.76|362.56|15
1620004970000|2021-05-03 01:22:50|362.71|362.51|362.76|362.61|362.76|362.61|362.66|362.51|6
1620004980000|2021-05-03 01:23:00|362.71|362.56|362.71|362.56|362.71|362.56|362.71|362.56|4
1620005000000|2021-05-03 01:23:20|362.81|362.61|362.81|362.61|362.81|362.61|362.81|362.61|7
1620005010000|2021-05-03 01:23:30|362.86|362.66|362.86|362.71|362.86|362.71|362.86|362.66|5
1620005020000|2021-05-03 01:23:40|362.81|362.66|362.76|362.61|362.81|362.66|362.76|362.61|9
1620005030000|2021-05-03 01:23:50|362.81|362.66|362.86|362.66|362.86|362.66|362.76|362.66|2
1620005040000|2021-05-03 01:24:00|362.91|362.71|362.91|362.76|362.91|362.76|362.86|362.71|3
1620005050000|2021-05-03 01:24:10||362.71||362.71||362.71||362.71|9
1620005060000|2021-05-03 01:24:20|362.86|362.66|362.81|362.66|362.86|362.66|362.81|362.66|4
1620005070000|2021-05-03 01:24:30|362.76|362.61|362.76|362.61|362.76|362.61|362.76|362.61|6
1620005080000|2021-05-03 01:24:40||362.56||362.61||362.61||362.56|1
1620005100000|2021-05-03 01:25:00||362.56||362.56||362.56||362.56|9
1620005130000|2021-05-03 01:25:30|362.81|362.61|362.81|362.66|362.81|362.66|362.81|362.61|7
1620005140000|2021-05-03 01:25:40|362.86||362.86||362.86||362.81||10
1620005170000|2021-05-03 01:26:10|362.81|362.71|362.81|362.61|362.81|362.71|362.81|362.61|11
1620005190000|2021-05-03 01:26:30|362.76||362.76||362.81||362.76||3
1620005200000|2021-05-03 01:26:40|||||||||2
1620005210000|2021-05-03 01:26:50|362.81|362.66|362.71|362.51|362.86|362.66|362.71|362.51|61
1620005220000|2021-05-03 01:27:00|362.66|362.46|362.71|362.51|362.71|362.56|362.66|362.46|34
1620005230000|2021-05-03 01:27:10|362.66|362.46|362.66|362.46|362.71|362.51|362.61|362.46|11
1620005240000|2021-05-03 01:27:20|362.61|362.41|362.56|362.41|362.61|362.41|362.56|362.41|8
1620005250000|2021-05-03 01:27:30||362.36||362.36||362.41||362.36|9
1620005270000|2021-05-03 01:27:50|362.51||362.56||362.56||362.51||2
1620005280000|2021-05-03 01:28:00|362.61|362.41|362.66|362.46|362.66|362.46|362.61|362.41|14
1620005290000|2021-05-03 01:28:10|362.61|362.51|362.66|362.51|362.66|362.51|362.61|362.51|2
1620005300000|2021-05-03 01:28:20|||||||||1
1620005310000|2021-05-03 01:28:30|362.61|362.46|362.61|362.46|362.61|362.46|362.61|362.46|11
1620005320000|2021-05-03 01:28:40|362.71|362.51|362.81|362.66|362.81|362.66|362.71|362.51|30
1620005330000|2021-05-03 01:28:50|362.86||362.86||362.86||362.86||5
1620005340000|2021-05-03 01:29:00|362.91|362.71|362.96|362.81|362.96|362.81|362.91|362.71|6
1620005350000|2021-05-03 01:29:10|363.01|362.86|363.01|362.81|363.01|362.86|363.01|362.81|8
1620005360000|2021-05-03 01:29:20|362.96||362.96||362.96||362.96||0
1620005370000|2021-05-03 01:29:30|362.91|362.76|362.91|362.76|362.91|362.76|362.91|362.76|7
1620005380000|2021-05-03 01:29:40|362.96|362.81|362.96|362.76|362.96|362.81|362.96|362.76|4
1620005390000|2021-05-03 01:29:50|362.91||362.91||362.91||362.91||0
1620005400000|2021-05-03 01:30:00|362.96|362.81|363.01|362.86|363.06|362.86|362.96|362.81|19
1620005410000|2021-05-03 01:30:10|362.96|362.81|362.96|362.76|362.96|362.81|362.96|362.76|14
1620005420000|2021-05-03 01:30:20||362.81||362.76||362.81||362.76|4
1620005430000|2021-05-03 01:30:30|362.91||362.91||362.91||362.91||1
1620005450000|2021-05-03 01:30:50|||||||||1
1620005460000|2021-05-03 01:31:00|362.96|362.81|363.01|362.81|363.01|362.81|362.96|362.81|11
1620005470000|2021-05-03 01:31:10|362.96|362.86|362.91|362.76|362.96|362.86|362.91|362.76|5
1620005480000|2021-05-03 01:31:20|362.86|362.71|362.86|362.66|362.86|362.71|362.86|362.66|13
1620005490000|2021-05-03 01:31:30|362.91|362.71|362.91|362.71|362.91|362.71|362.91|362.66|13
1620005500000|2021-05-03 01:31:40|362.86|362.66|362.81|362.66|362.86|362.66|362.81|362.66|2
1620005510000|2021-05-03 01:31:50|362.71|362.56|362.71|362.56|362.71|362.56|362.71|362.56|42
1620005520000|2021-05-03 01:32:00|362.66|362.51|362.66|362.51|362.66|362.51|362.66|362.51|15
1620005530000|2021-05-03 01:32:10|362.61|362.46|362.61|362.46|362.61|362.46|362.61|362.46|4
1620005540000|2021-05-03 01:32:20|362.66||362.61||362.66||362.61||17
1620005550000|2021-05-03 01:32:30|362.56|362.41|362.56|362.41|362.56|362.41|362.56|362.41|8
1620005560000|2021-05-03 01:32:40||362.36||362.36||362.36||362.36|5
1620005570000|2021-05-03 01:32:50|362.51|362.31|362.51|362.36|362.51|362.36|362.46|362.31|11
1620005580000|2021-05-03 01:33:00|362.56|362.41|362.56|362.41|362.56|362.41|362.56|362.36|8
1620005590000|2021-05-03 01:33:10|362.51|362.36|362.51|362.31|362.51|362.36|362.46|362.31|14
1620005600000|2021-05-03 01:33:20|362.46|362.26|362.36|362.21|362.46|362.26|362.36|362.21|23
1620005610000|2021-05-03 01:33:30|362.46|362.31|362.41|362.26|362.51|362.36|362.41|362.26|25
1620005620000|2021-05-03 01:33:40|362.46|362.31|362.46|362.26|362.46|362.31|362.41|362.26|1
1620005630000|2021-05-03 01:33:50|362.41|362.21|362.41|362.26|362.41|362.26|362.36|362.21|3
1620005640000|2021-05-03 01:34:00|362.46|362.36|362.51|362.36|362.51|362.36|362.46|362.36|7
1620005650000|2021-05-03 01:34:10|362.56||362.51||362.56||362.51||4
1620005660000|2021-05-03 01:34:20|362.46|362.31|362.56|362.36|362.56|362.36|362.46|362.31|10
1620005670000|2021-05-03 01:34:30|362.61|362.41|362.61|362.41|362.61|362.46|362.56|362.41|23
1620005680000|2021-05-03 01:34:40|362.56|362.46|362.56|362.41|362.56|362.46|362.56|362.41|2
1620005690000|2021-05-03 01:34:50|362.51|362.36|362.61|362.41|362.61|362.41|362.51|362.36|6
1620005700000|2021-05-03 01:35:00|362.56|362.46|362.61|362.46|362.61|362.46|362.56|362.36|4
1620005710000|2021-05-03 01:35:10|362.56|362.41|362.51|362.31|362.56|362.41|362.51|362.31|5
1620005720000|2021-05-03 01:35:20|362.46||362.51||362.51||362.46||4
1620005730000|2021-05-03 01:35:30||362.36||362.36||362.36||362.36|0
1620005750000|2021-05-03 01:35:50|362.56|362.41|362.61|362.46|362.61|362.46|362.56|362.41|11
1620005760000|2021-05-03 01:36:00|362.66|362.41|362.61|362.41|362.66|362.41|362.61|362.41|3
1620005770000|2021-05-03 01:36:10|362.56||362.56||362.56||362.56||2
1620005780000|2021-05-03 01:36:20|362.66|362.46|362.66|362.46|362.66|362.51|362.61|362.46|15
1620005790000|2021-05-03 01:36:30|362.71|362.51|362.71|362.51|362.71|362.51|362.71|362.51|5
1620005800000|2021-05-03 01:36:40|362.76|362.56|362.71|362.56|362.76|362.56|362.71|362.56|5
1620005810000|2021-05-03 01:36:50||362.51||362.51||362.56||362.51|8
1620005820000|2021-05-03 01:37:00|362.66|362.46|362.71|362.51|362.71|362.51|362.61|362.46|52
1620005830000|2021-05-03 01:37:10||362.56||362.51||362.56||362.51|0
1620005840000|2021-05-03 01:37:20|362.66||362.66||362.66||362.66||1
1620005850000|2021-05-03 01:37:30|||||||||1
1620005860000|2021-05-03 01:37:40|362.61|362.46|362.61|362.46|362.61|362.46|362.61|362.46|7
1620005870000|2021-05-03 01:37:50|362.56|362.41|362.56|362.41|362.56|362.41|362.56|362.36|2
1620005880000|2021-05-03 01:38:00|362.51|362.36|362.51|362.36|362.51|362.36|362.51|362.36|10
1620005890000|2021-05-03 01:38:10|362.56|362.41|362.56|362.36|362.56|362.41|362.56|362.36|15
1620005900000|2021-05-03 01:38:20|362.51|362.41|362.56|362.36|362.56|362.41|362.51|362.36|6
1620005910000|2021-05-03 01:38:30||362.41||362.36||362.41||362.36|2
1620005920000|2021-05-03 01:38:40|362.61|362.41|362.61|362.41|362.61|362.46|362.56|362.36|16
1620005930000|2021-05-03 01:38:50|362.56|362.46|362.56|362.41|362.56|362.46|362.56|362.41|2
1620005940000|2021-05-03 01:39:00|362.61|362.36|362.51|362.36|362.61|362.41|362.51|362.36|5
1620005950000|2021-05-03 01:39:10|||||||||1
1620005970000|2021-05-03 01:39:30|362.46|362.31|362.51|362.36|362.51|362.36|362.46|362.31|9
1620005980000|2021-05-03 01:39:40|||||||||3
1620005990000|2021-05-03 01:39:50||362.31||362.31||362.31||362.31|0
1620006000000|2021-05-03 01:40:00|362.46|362.36|362.51|362.31|362.51|362.36|362.46|362.31|26
1620006010000|2021-05-03 01:40:10|362.46|362.26|362.41|362.21|362.46|362.31|362.36|362.21|24
1620006020000|2021-05-03 01:40:20|362.36|362.16|362.36|362.16|362.41|362.16|362.36|362.16|12
1620006030000|2021-05-03 01:40:30||362.21||362.16||362.21||362.16|0
1620006040000|2021-05-03 01:40:40|362.31|362.21|362.31|362.16|362.31|362.21|362.31|362.16|6
1620006050000|2021-05-03 01:40:50|||||||||2
1620006060000|2021-05-03 01:41:00|362.26|362.06|362.26|362.06|362.26|362.06|362.21|362.06|43
1620006070000|2021-05-03 01:41:10||362.11||362.11||362.11||362.11|17
1620006080000|2021-05-03 01:41:20|362.31|362.16|362.31|362.11|362.31|362.16|362.31|362.11|23
1620006090000|2021-05-03 01:41:30|362.26|362.16|362.31|362.11|362.31|362.16|362.26|362.11|1
1620006100000|2021-05-03 01:41:40|362.26||362.31||362.31||362.26||1
1620006110000|2021-05-03 01:41:50|362.26|362.16|362.31|362.11|362.31|362.16|362.26|362.11|20
1620006120000|2021-05-03 01:42:00|362.26|362.06|362.26|362.06|362.26|362.11|362.21|362.06|17
1620006130000|2021-05-03 01:42:10|362.21|362.11|362.16|362.01|362.21|362.11|362.16|362.01|20
1620006150000|2021-05-03 01:42:30|362.11|361.96|362.06|361.91|362.11|361.96|362.06|361.91|33
1620006160000|2021-05-03 01:42:40|362.11|361.96|362.11|361.91|362.11|361.96|362.11|361.91|16
1620006170000|2021-05-03 01:42:50|362.16|361.96|362.16|361.96|362.16|361.96|362.11|361.96|33
1620006180000|2021-05-03 01:43:00|362.11|362.01|362.26|362.06|362.26|362.06|362.11|362.01|15
1620006190000|2021-05-03 01:43:10||362.11||362.11||362.11||362.06|1
1620006200000|2021-05-03 01:43:20|362.31|362.16|362.31|362.16|362.31|362.16|362.31|362.16|8
1620006210000|2021-05-03 01:43:30||362.11||362.11||362.11||362.11|5
1620006220000|2021-05-03 01:43:40|362.26|362.06|362.26|362.06|362.26|362.06|362.26|362.06|3
1620006230000|2021-05-03 01:43:50|362.21|362.11|362.26|362.11|362.26|362.11|362.21|362.11|5
1620006240000|2021-05-03 01:44:00|362.21|362.06|362.26|362.06|362.26|362.11|362.21|362.06|4
1620006250000|2021-05-03 01:44:10||362.11||362.11||362.11||362.11|0
1620006260000|2021-05-03 01:44:20|362.21|362.06|362.26|362.06|362.26|362.11|362.21|362.06|17
1620006270000|2021-05-03 01:44:30||362.11||362.06||362.11||362.06|2
1620006280000|2021-05-03 01:44:40|362.21||362.21||362.26||362.21||0
1620006300000|2021-05-03 01:45:00|362.16|362.01|361.91|361.76|362.16|362.01|361.91|361.76|83
1620006310000|2021-05-03 01:45:10|361.96|361.71|361.91|361.76|361.96|361.76|361.86|361.71|12
1620006330000|2021-05-03 01:45:30|||||||||8
1620006340000|2021-05-03 01:45:40|361.86|361.71|361.86|361.71|361.86|361.71|361.86|361.71|2
1620006350000|2021-05-03 01:45:50|361.91|361.76|361.91|361.71|361.91|361.76|361.86|361.71|12
1620006360000|2021-05-03 01:46:00|361.86|361.66|361.86|361.66|361.86|361.71|361.86|361.66|7
1620006370000|2021-05-03 01:46:10|361.81||361.86||361.86||361.81||2
1620006380000|2021-05-03 01:46:20|361.91|361.71|361.91|361.76|361.96|361.76|361.91|361.71|5
1620006390000|2021-05-03 01:46:30|361.86|361.71|361.86|361.71|361.86|361.71|361.81|361.66|4
1620006400000|2021-05-03 01:46:40||361.66||361.66||361.66||361.66|2
1620006410000|2021-05-03 01:46:50|361.81||361.81||361.81||361.81||0
1620006420000|2021-05-03 01:47:00|361.76|361.61|361.76|361.61|361.76|361.61|361.76|361.61|16
1620006430000|2021-05-03 01:47:10|361.81|361.66|361.71|361.56|361.81|361.66|361.71|361.51|22
1620006440000|2021-05-03 01:47:20|361.76|361.51|361.71|361.51|361.76|361.51|361.66|361.51|15
1620006460000|2021-05-03 01:47:40|361.66|361.56|361.71|361.56|361.71|361.56|361.66|361.56|7
1620006470000|2021-05-03 01:47:50||361.51||361.51||361.51||361.51|1
1620006480000|2021-05-03 01:48:00|361.66||361.66||361.66||361.66||0
1620006490000|2021-05-03 01:48:10|||||||||28
1620006500000|2021-05-03 01:48:20|361.61|361.46|361.71|361.56|361.71|361.56|361.61|361.46|16
1620006510000|2021-05-03 01:48:30|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|6
1620006520000|2021-05-03 01:48:40|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|3
1620006530000|2021-05-03 01:48:50|361.56|361.41|361.61|361.46|361.61|361.46|361.56|361.41|14
1620006540000|2021-05-03 01:49:00|361.56|361.41|361.56|361.41|361.61|361.41|361.56|361.41|3
1620006550000|2021-05-03 01:49:10|||||||||1
1620006560000|2021-05-03 01:49:20|||||||||1
1620006570000|2021-05-03 01:49:30|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|10
1620006580000|2021-05-03 01:49:40||361.31||361.31||361.31||361.31|8
1620006590000|2021-05-03 01:49:50|361.46|361.36|361.51|361.31|361.51|361.36|361.46|361.31|7
1620006600000|2021-05-03 01:50:00|361.46|361.26|361.46|361.26|361.51|361.26|361.41|361.26|14
1620006610000|2021-05-03 01:50:10|361.41|361.21|361.41|361.26|361.41|361.26|361.41|361.21|7
1620006620000|2021-05-03 01:50:20|361.36|361.21|361.46|361.26|361.46|361.31|361.36|361.21|45
1620006630000|2021-05-03 01:50:30||361.31||361.31||361.31||361.26|3
1620006650000|2021-05-03 01:50:50||361.26||361.31||361.31||361.26|13
1620006660000|2021-05-03 01:51:00||361.26||361.31||361.31||361.26|4
1620006680000|2021-05-03 01:51:20|||||||||1
1620006690000|2021-05-03 01:51:30|361.41|361.26|361.51|361.31|361.51|361.36|361.41|361.26|25
1620006700000|2021-05-03 01:51:40|361.46|361.36|361.51|361.31|361.51|361.36|361.46|361.31|3
1620006710000|2021-05-03 01:51:50|361.46|361.36|361.46|361.31|361.46|361.36|361.46|361.31|0
1620006720000|2021-05-03 01:52:00|361.41|361.26|361.46|361.26|361.46|361.31|361.41|361.26|3
1620006730000|2021-05-03 01:52:10||361.31||361.26||361.31||361.26|2
1620006740000|2021-05-03 01:52:20|361.41||361.46||361.46||361.41||10
1620006750000|2021-05-03 01:52:30|361.41||361.41||361.41||361.41||3
1620006760000|2021-05-03 01:52:40|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|20
1620006770000|2021-05-03 01:52:50|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|12
1620006780000|2021-05-03 01:53:00|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|11
1620006790000|2021-05-03 01:53:10|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|6
1620006800000|2021-05-03 01:53:20|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|6
1620006830000|2021-05-03 01:53:50|361.41|361.26|361.51|361.36|361.51|361.36|361.41|361.26|37
1620006840000|2021-05-03 01:54:00|361.46|361.31|361.41|361.21|361.46|361.31|361.41|361.21|10
1620006850000|2021-05-03 01:54:10|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|14
1620006860000|2021-05-03 01:54:20|361.41|361.26|361.46|361.26|361.46|361.31|361.41|361.26|3
1620006870000|2021-05-03 01:54:30|361.41|361.31|361.46|361.26|361.46|361.31|361.41|361.26|3
1620006880000|2021-05-03 01:54:40||361.31||361.26||361.31||361.26|0
1620006890000|2021-05-03 01:54:50|361.41|361.21|361.41|361.21|361.41|361.26|361.41|361.21|3
1620006900000|2021-05-03 01:55:00|361.36|361.26|361.36|361.21|361.36|361.26|361.36|361.21|9
1620006910000|2021-05-03 01:55:10|361.31|361.16|361.26|361.11|361.31|361.16|361.26|361.06|33
1620006920000|2021-05-03 01:55:20||361.06||361.11||361.11||361.06|1
1620006930000|2021-05-03 01:55:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|6
1620006950000|2021-05-03 01:55:50|||||||||1
1620006960000|2021-05-03 01:56:00|361.16|360.96|361.21|361.01|361.21|361.01|361.16|360.96|31
1620006970000|2021-05-03 01:56:10|361.16|361.06|361.21|361.06|361.21|361.06|361.16|361.01|10
1620006980000|2021-05-03 01:56:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|5
1620006990000|2021-05-03 01:56:30|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|9
1620007000000|2021-05-03 01:56:40|361.06|360.86|361.06|360.91|361.11|360.91|361.01|360.86|16
1620007010000|2021-05-03 01:56:50||360.86||360.91||360.91||360.86|0
1620007020000|2021-05-03 01:57:00|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|5
1620007030000|2021-05-03 01:57:10|360.91|360.71|360.91|360.71|360.91|360.71|360.86|360.71|9
1620007040000|2021-05-03 01:57:20||360.76||360.76||360.76||360.76|4
1620007050000|2021-05-03 01:57:30|361.06|360.86|361.11|360.91|361.11|360.91|361.06|360.86|40
1620007060000|2021-05-03 01:57:40|361.06|360.96|361.06|360.91|361.06|360.96|361.06|360.86|11
1620007070000|2021-05-03 01:57:50|361.01|360.86|361.01|360.81|361.01|360.86|361.01|360.81|1
1620007080000|2021-05-03 01:58:00||360.86||360.81||360.86||360.81|2
1620007090000|2021-05-03 01:58:10|360.96||360.96||360.96||360.96||0
1620007100000|2021-05-03 01:58:20|||||||||1
1620007110000|2021-05-03 01:58:30|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|11
1620007120000|2021-05-03 01:58:40|360.86|360.76|360.91|360.71|360.96|360.76|360.86|360.71|13
1620007130000|2021-05-03 01:58:50|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|1
1620007140000|2021-05-03 01:59:00|360.91||360.91||360.91||360.91||7
1620007150000|2021-05-03 01:59:10||360.76||360.71||360.76||360.71|2
1620007170000|2021-05-03 01:59:30|360.86|360.76|360.96|360.76|360.96|360.81|360.86|360.71|13
1620007180000|2021-05-03 01:59:40|360.91|360.71|361.01|360.81|361.01|360.81|360.91|360.71|18
1620007190000|2021-05-03 01:59:50|360.96||360.96||360.96||360.96||1
1620007200000|2021-05-03 02:00:00|360.91|360.76|360.91|360.76|360.91|360.81|360.91|360.71|27
1620007210000|2021-05-03 02:00:10|360.86|360.71|360.91|360.71|360.91|360.76|360.86|360.71|2
1620007220000|2021-05-03 02:00:20|360.86|360.76|360.91|360.71|360.91|360.76|360.86|360.71|5
1620007230000|2021-05-03 02:00:30|360.86|360.66|360.76|360.61|360.86|360.66|360.71|360.56|44
1620007240000|2021-05-03 02:00:40|360.71|360.56|360.76|360.56|360.76|360.61|360.71|360.56|6
1620007250000|2021-05-03 02:00:50|360.71|360.61|360.76|360.61|360.76|360.61|360.71|360.61|12
1620007260000|2021-05-03 02:01:00|360.71|360.56|360.71|360.56|360.76|360.56|360.71|360.56|3
1620007270000|2021-05-03 02:01:10|||||||||4
1620007290000|2021-05-03 02:01:30|360.66|360.51|360.66|360.51|360.66|360.56|360.66|360.46|21
1620007300000|2021-05-03 02:01:40|360.71|360.56|360.71|360.56|360.76|360.56|360.71|360.51|14
1620007320000|2021-05-03 02:02:00|360.66|360.51|360.71|360.51|360.71|360.56|360.66|360.51|24
1620007330000|2021-05-03 02:02:10|360.66|360.56|360.71|360.51|360.71|360.56|360.66|360.51|2
1620007340000|2021-05-03 02:02:20||360.56||360.51||360.56||360.51|5
1620007350000|2021-05-03 02:02:30|360.66|360.56|360.66|360.51|360.71|360.56|360.66|360.51|8
1620007360000|2021-05-03 02:02:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|1
1620007370000|2021-05-03 02:02:50|360.66|360.51|360.71|360.51|360.71|360.56|360.66|360.51|8
1620007380000|2021-05-03 02:03:00|360.66|360.46|360.66|360.46|360.66|360.46|360.61|360.41|36
1620007390000|2021-05-03 02:03:10|360.61|360.41|360.61|360.41|360.66|360.46|360.61|360.41|14
1620007410000|2021-05-03 02:03:30|360.56|360.36|360.56|360.36|360.56|360.36|360.56|360.36|6
1620007420000|2021-05-03 02:03:40|360.51||360.51||360.51||360.51||4
1620007430000|2021-05-03 02:03:50|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|15
1620007440000|2021-05-03 02:04:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.31|23
1620007450000|2021-05-03 02:04:10|360.56|360.41|360.51|360.31|360.56|360.41|360.46|360.31|5
1620007460000|2021-05-03 02:04:20|360.56|360.36|360.56|360.41|360.56|360.41|360.56|360.31|3
1620007470000|2021-05-03 02:04:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|2
1620007480000|2021-05-03 02:04:40|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.36|2
1620007490000|2021-05-03 02:04:50||360.36||360.36||360.41||360.36|5
1620007500000|2021-05-03 02:05:00|360.51|360.31|360.41|360.26|360.51|360.31|360.41|360.26|8
1620007510000|2021-05-03 02:05:10|360.36|360.21|360.36|360.21|360.41|360.26|360.36|360.21|28
1620007520000|2021-05-03 02:05:20|||||||||2
1620007530000|2021-05-03 02:05:30|||||||||2
1620007540000|2021-05-03 02:05:40|||||||||1
1620007550000|2021-05-03 02:05:50|360.31|360.16|360.36|360.21|360.36|360.21|360.31|360.16|41
1620007560000|2021-05-03 02:06:00|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|18
1620007570000|2021-05-03 02:06:10|360.26|360.11|360.11|359.96|360.26|360.11|360.11|359.96|82
1620007580000|2021-05-03 02:06:20|360.06|359.91|360.06|359.91|360.11|359.96|360.06|359.91|37
1620007590000|2021-05-03 02:06:30|360.11|359.96|360.06|359.91|360.11|359.96|360.06|359.91|15
1620007600000|2021-05-03 02:06:40|360.11||360.11||360.11||360.06||0
1620007610000|2021-05-03 02:06:50|360.06|359.96|360.06|359.86|360.11|359.96|360.06|359.86|8
1620007620000|2021-05-03 02:07:00|360.01|359.91|360.06|359.91|360.06|359.91|360.01|359.91|9
1620007630000|2021-05-03 02:07:10|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|10
1620007640000|2021-05-03 02:07:20|359.96|359.81|359.96|359.81|360.06|359.86|359.96|359.81|26
1620007650000|2021-05-03 02:07:30||359.76||359.76||359.81||359.76|3
1620007660000|2021-05-03 02:07:40|359.91|359.81|359.96|359.76|359.96|359.81|359.91|359.76|8
1620007670000|2021-05-03 02:07:50|359.91|359.81|360.01|359.81|360.01|359.86|359.91|359.81|43
1620007680000|2021-05-03 02:08:00|359.96|359.76|359.96|359.76|359.96|359.81|359.96|359.76|5
1620007690000|2021-05-03 02:08:10|359.91|359.71|359.71|359.56|359.91|359.71|359.71|359.56|68
1620007700000|2021-05-03 02:08:20|359.61|359.46|359.76|359.56|359.76|359.61|359.61|359.46|141
1620007710000|2021-05-03 02:08:30|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|13
1620007720000|2021-05-03 02:08:40|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|28
1620007730000|2021-05-03 02:08:50|359.81|359.61|359.86|359.71|359.86|359.71|359.81|359.61|21
1620007740000|2021-05-03 02:09:00|359.81|359.66|359.91|359.71|359.91|359.71|359.81|359.66|28
1620007750000|2021-05-03 02:09:10|359.96|359.76|359.96|359.76|359.96|359.81|359.91|359.71|10
1620007760000|2021-05-03 02:09:20|359.91||359.91||359.91||359.91||3
1620007770000|2021-05-03 02:09:30|359.86|359.71|359.81|359.66|359.86|359.71|359.81|359.66|14
1620007780000|2021-05-03 02:09:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.66|30
1620007790000|2021-05-03 02:09:50|359.81|359.66|359.76|359.56|359.81|359.71|359.76|359.56|22
1620007800000|2021-05-03 02:10:00|359.71|359.61|359.66|359.51|359.71|359.61|359.66|359.51|35
1620007810000|2021-05-03 02:10:10|359.61|359.46|359.66|359.46|359.66|359.46|359.61|359.46|5
1620007820000|2021-05-03 02:10:20|359.61||359.61||359.66||359.61||10
1620007830000|2021-05-03 02:10:30|359.56|359.41|359.46|359.31|359.56|359.41|359.46|359.31|39
1620007840000|2021-05-03 02:10:40|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|4
1620007850000|2021-05-03 02:10:50|359.36|359.21|359.31|359.16|359.36|359.21|359.26|359.11|79
1620007860000|2021-05-03 02:11:00|359.26|359.11|359.26|359.11|359.31|359.11|359.26|359.11|28
1620007870000|2021-05-03 02:11:10|359.31||359.31||359.31||359.31||9
1620007880000|2021-05-03 02:11:20|359.26|359.16|359.31|359.16|359.31|359.16|359.26|359.11|19
1620007890000|2021-05-03 02:11:30|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|6
1620007900000|2021-05-03 02:11:40|359.21|359.06|359.21|359.06|359.26|359.06|359.21|359.06|25
1620007910000|2021-05-03 02:11:50|359.26|359.11|359.36|359.21|359.36|359.21|359.21|359.11|38
1620007920000|2021-05-03 02:12:00|359.31|359.16|359.36|359.21|359.36|359.21|359.31|359.16|10
1620007930000|2021-05-03 02:12:10|359.41||359.36||359.41||359.36||12
1620007940000|2021-05-03 02:12:20|359.31|359.16|359.31|359.16|359.31|359.16|359.26|359.11|62
1620007950000|2021-05-03 02:12:30|359.36||359.36||359.36||359.36||5
1620007960000|2021-05-03 02:12:40|359.31|359.11|359.31|359.11|359.31|359.11|359.31|359.11|7
1620007980000|2021-05-03 02:13:00|359.26|359.06|359.26|359.06|359.31|359.16|359.21|359.06|16
1620007990000|2021-05-03 02:13:10|359.31|359.11|359.36|359.21|359.36|359.21|359.26|359.11|46
1620008000000|2021-05-03 02:13:20|359.41|359.26|359.36|359.21|359.41|359.26|359.36|359.21|3
1620008010000|2021-05-03 02:13:30|359.31|359.16|359.41|359.21|359.41|359.21|359.26|359.11|20
1620008020000|2021-05-03 02:13:40|359.46|359.26|359.46|359.31|359.46|359.31|359.46|359.21|6
1620008030000|2021-05-03 02:13:50|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|22
1620008040000|2021-05-03 02:14:00|359.36|359.21|359.46|359.31|359.51|359.36|359.36|359.16|58
1620008050000|2021-05-03 02:14:10|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|23
1620008060000|2021-05-03 02:14:20|||||||||5
1620008070000|2021-05-03 02:14:30|359.46||359.41||359.46||359.41||15
1620008080000|2021-05-03 02:14:40||359.21||359.21||359.21||359.21|7
1620008100000|2021-05-03 02:15:00|359.51|359.26|359.56|359.36|359.56|359.36|359.51|359.21|18
1620008110000|2021-05-03 02:15:10|359.61|359.41|359.61|359.46|359.61|359.46|359.61|359.41|13
1620008120000|2021-05-03 02:15:20|359.66|359.51|359.66|359.46|359.71|359.51|359.66|359.46|22
1620008130000|2021-05-03 02:15:30|359.61|359.51|359.56|359.41|359.61|359.51|359.56|359.41|6
1620008140000|2021-05-03 02:15:40|359.51|359.36|359.66|359.46|359.66|359.46|359.51|359.36|18
1620008150000|2021-05-03 02:15:50|359.61|359.41|359.56|359.36|359.61|359.41|359.56|359.36|8
1620008160000|2021-05-03 02:16:00|359.51|359.41|359.66|359.46|359.66|359.46|359.51|359.41|8
1620008170000|2021-05-03 02:16:10|359.61|359.41|359.66|359.51|359.66|359.51|359.61|359.41|22
1620008180000|2021-05-03 02:16:20|||||||||1
1620008190000|2021-05-03 02:16:30|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|7
1620008200000|2021-05-03 02:16:40|359.66|359.51|359.66|359.46|359.66|359.56|359.66|359.46|6
1620008210000|2021-05-03 02:16:50||359.51||359.46||359.51||359.46|0
1620008230000|2021-05-03 02:17:10|359.61|359.41|359.51|359.31|359.61|359.41|359.51|359.31|3
1620008240000|2021-05-03 02:17:20|359.46|359.26|359.36|359.21|359.46|359.26|359.36|359.21|10
1620008250000|2021-05-03 02:17:30|359.31|359.16|359.36|359.21|359.36|359.21|359.31|359.16|14
1620008260000|2021-05-03 02:17:40|||||||||1
1620008270000|2021-05-03 02:17:50|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.21|12
1620008280000|2021-05-03 02:18:00||359.21||359.21||359.21||359.21|5
1620008290000|2021-05-03 02:18:10|359.46|359.26|359.46|359.31|359.46|359.31|359.41|359.26|17
1620008300000|2021-05-03 02:18:20|||||||||1
1620008310000|2021-05-03 02:18:30|359.51|359.36|359.56|359.41|359.56|359.41|359.51|359.36|8
1620008330000|2021-05-03 02:18:50|359.61||359.56||359.61||359.56||1
1620008340000|2021-05-03 02:19:00|359.51|359.36|359.56|359.41|359.56|359.41|359.51|359.36|9
1620008350000|2021-05-03 02:19:10|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|4
1620008360000|2021-05-03 02:19:20|359.66|359.41|359.61|359.41|359.66|359.41|359.61|359.41|3
1620008380000|2021-05-03 02:19:40||359.46||359.41||359.46||359.41|2
1620008390000|2021-05-03 02:19:50||359.46||359.46||359.46||359.46|11
1620008400000|2021-05-03 02:20:00||359.41||359.41||359.46||359.41|7
1620008410000|2021-05-03 02:20:10|359.56|359.36|359.56|359.36|359.56|359.41|359.56|359.36|9
1620008420000|2021-05-03 02:20:20|359.51|359.31|359.51|359.31|359.51|359.31|359.51|359.31|5
1620008440000|2021-05-03 02:20:40||359.36||359.36||359.36||359.36|0
1620008450000|2021-05-03 02:20:50||359.31||359.31||359.31||359.31|4
1620008460000|2021-05-03 02:21:00|359.46|359.36|359.51|359.36|359.51|359.36|359.46|359.31|21
1620008470000|2021-05-03 02:21:10|359.61|359.31|359.66|359.51|359.66|359.51|359.56|359.31|82
1620008480000|2021-05-03 02:21:20||359.46||359.46||359.46||359.46|4
1620008490000|2021-05-03 02:21:30|359.61||359.66||359.66||359.61||2
1620008500000|2021-05-03 02:21:40|359.71|359.51|359.71|359.51|359.71|359.51|359.71|359.51|11
1620008510000|2021-05-03 02:21:50|359.76|359.56|359.76|359.56|359.76|359.56|359.71|359.56|8
1620008520000|2021-05-03 02:22:00|359.71|359.61|359.71|359.51|359.71|359.61|359.71|359.51|5
1620008530000|2021-05-03 02:22:10|359.76|359.56|359.76|359.56|359.76|359.56|359.76|359.56|9
1620008540000|2021-05-03 02:22:20|359.71|359.61|359.61|359.46|359.71|359.61|359.61|359.46|18
1620008550000|2021-05-03 02:22:30|||||||||5
1620008560000|2021-05-03 02:22:40||359.41||359.41||359.46||359.41|3
1620008570000|2021-05-03 02:22:50|359.56|359.46|359.56|359.36|359.56|359.46|359.56|359.36|0
1620008600000|2021-05-03 02:23:20||359.41||359.36||359.41||359.36|6
1620008610000|2021-05-03 02:23:30||359.41||359.41||359.41||359.36|17
1620008620000|2021-05-03 02:23:40|||||||||6
1620008640000|2021-05-03 02:24:00|359.51|359.36|359.46|359.31|359.51|359.36|359.46|359.31|26
1620008650000|2021-05-03 02:24:10|||||||||4
1620008660000|2021-05-03 02:24:20|359.51|359.36|359.51|359.36|359.56|359.41|359.51|359.36|20
1620008670000|2021-05-03 02:24:30|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|3
1620008680000|2021-05-03 02:24:40|359.51|359.36|359.51|359.31|359.51|359.36|359.51|359.31|10
1620008690000|2021-05-03 02:24:50|359.46||359.46||359.46||359.46||1
1620008700000|2021-05-03 02:25:00|359.41|359.26|359.36|359.21|359.41|359.26|359.36|359.21|14
1620008710000|2021-05-03 02:25:10|359.41|359.16|359.41|359.26|359.41|359.26|359.41|359.16|18
1620008720000|2021-05-03 02:25:20|359.46||359.46||359.46||359.46||5
1620008730000|2021-05-03 02:25:30|359.41|359.21|359.41|359.21|359.41|359.21|359.41|359.21|1
1620008740000|2021-05-03 02:25:40||359.26||359.21||359.26||359.21|0
1620008750000|2021-05-03 02:25:50|359.36||359.36||359.36||359.36||25
1620008760000|2021-05-03 02:26:00|359.31|359.16|359.26|359.11|359.31|359.16|359.26|359.11|7
1620008770000|2021-05-03 02:26:10|359.31||359.26||359.31||359.26||15
1620008780000|2021-05-03 02:26:20|359.31|359.16|359.36|359.16|359.36|359.21|359.31|359.16|5
1620008810000|2021-05-03 02:26:50|359.31||359.31||359.31||359.31||4
1620008820000|2021-05-03 02:27:00|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|15
1620008830000|2021-05-03 02:27:10|||||||||4
1620008860000|2021-05-03 02:27:40|||||||||5
1620008870000|2021-05-03 02:27:50|||||||||1
1620008880000|2021-05-03 02:28:00|359.21|359.06|359.21|359.06|359.21|359.06|359.16|359.01|32
1620008890000|2021-05-03 02:28:10|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|4
1620008910000|2021-05-03 02:28:30|359.11|358.96|359.21|359.06|359.21|359.06|359.11|358.96|45
1620008920000|2021-05-03 02:28:40|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.06|6
1620008930000|2021-05-03 02:28:50|359.31|359.16|359.26|359.11|359.31|359.16|359.26|359.11|11
1620008940000|2021-05-03 02:29:00||359.06||359.11||359.11||359.06|4
1620008950000|2021-05-03 02:29:10|359.31|359.06|359.26|359.06|359.31|359.06|359.26|359.06|1
1620008960000|2021-05-03 02:29:20|||||||||2
1620008970000|2021-05-03 02:29:30||359.11||359.11||359.11||359.11|0
1620008980000|2021-05-03 02:29:40|359.31|359.16|359.31|359.11|359.31|359.16|359.31|359.11|5
1620008990000|2021-05-03 02:29:50|359.26||359.31||359.31||359.26||2
1620009000000|2021-05-03 02:30:00|359.26|359.06|359.26|359.06|359.26|359.06|359.26|359.06|3
1620009010000|2021-05-03 02:30:10|359.21|359.01|359.16|359.01|359.21|359.01|359.16|359.01|17
1620009030000|2021-05-03 02:30:30|||||||||6
1620009040000|2021-05-03 02:30:40|359.11|358.91|359.16|359.01|359.16|359.01|359.11|358.91|17
1620009050000|2021-05-03 02:30:50|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|2
1620009060000|2021-05-03 02:31:00|359.16|359.01|359.11|358.96|359.16|359.01|359.11|358.96|22
1620009070000|2021-05-03 02:31:10|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|8
1620009080000|2021-05-03 02:31:20|359.21||359.21||359.21||359.21||16
1620009090000|2021-05-03 02:31:30|359.16||359.21||359.21||359.16||2
1620009100000|2021-05-03 02:31:40||359.06||359.06||359.06||359.01|0
1620009110000|2021-05-03 02:31:50|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|14
1620009120000|2021-05-03 02:32:00|359.21|359.06|359.26|359.06|359.26|359.11|359.21|359.01|17
1620009130000|2021-05-03 02:32:10|359.31|359.11|359.31|359.11|359.31|359.11|359.31|359.11|5
1620009140000|2021-05-03 02:32:20|359.36|359.16|359.36|359.16|359.36|359.16|359.36|359.11|13
1620009150000|2021-05-03 02:32:30|359.31|359.11|359.31|359.11|359.31|359.11|359.31|359.11|0
1620009160000|2021-05-03 02:32:40|359.26||359.26||359.26||359.26||0
1620009170000|2021-05-03 02:32:50|359.21|359.06|359.26|359.06|359.26|359.11|359.21|359.06|6
1620009180000|2021-05-03 02:33:00||359.11||359.06||359.11||359.06|6
1620009190000|2021-05-03 02:33:10||359.11||359.06||359.11||359.06|0
1620009200000|2021-05-03 02:33:20|359.21|359.11|359.26|359.11|359.26|359.11|359.21|359.01|35
1620009210000|2021-05-03 02:33:30||359.06||359.06||359.11||359.06|2
1620009220000|2021-05-03 02:33:40|359.21|359.11|359.21|359.01|359.21|359.11|359.21|359.01|6
1620009230000|2021-05-03 02:33:50||359.06||359.06||359.06||359.01|1
1620009240000|2021-05-03 02:34:00|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|3
1620009290000|2021-05-03 02:34:50|||||||||3
1620009300000|2021-05-03 02:35:00|359.06|358.91|359.01|358.86|359.06|358.91|359.01|358.86|33
1620009310000|2021-05-03 02:35:10|358.91|358.81|358.91|358.71|358.96|358.81|358.81|358.66|140
1620009320000|2021-05-03 02:35:20||358.76||358.76||358.76||358.71|12
1620009330000|2021-05-03 02:35:30|358.96|358.81|358.96|358.81|358.96|358.81|358.91|358.81|12
1620009340000|2021-05-03 02:35:40|358.91|358.76|358.91|358.76|358.91|358.76|358.91|358.76|9
1620009360000|2021-05-03 02:36:00|358.96|358.81|358.96|358.81|358.96|358.81|358.96|358.81|12
1620009370000|2021-05-03 02:36:10|359.01|358.86|359.06|358.86|359.06|358.86|359.01|358.86|28
1620009380000|2021-05-03 02:36:20|359.01|358.91|359.06|358.91|359.06|358.91|359.01|358.91|2
1620009390000|2021-05-03 02:36:30|359.01|358.86|359.01|358.81|359.01|358.86|359.01|358.81|4
1620009400000|2021-05-03 02:36:40|358.96||358.96||358.96||358.96||0
1620009420000|2021-05-03 02:37:00|359.06|358.76|359.11|358.91|359.11|358.91|359.06|358.76|62
1620009430000|2021-05-03 02:37:10||358.96||358.96||358.96||358.96|1
1620009440000|2021-05-03 02:37:20||358.91||358.91||358.91||358.91|14
1620009450000|2021-05-03 02:37:30|359.06|358.96|359.01|358.86|359.06|358.96|359.01|358.86|9
1620009460000|2021-05-03 02:37:40|359.06|358.91|359.11|358.91|359.11|358.91|359.06|358.91|11
1620009480000|2021-05-03 02:38:00|359.06||359.11||359.11||359.06||10
1620009490000|2021-05-03 02:38:10||358.96||358.96||358.96||358.96|8
1620009510000|2021-05-03 02:38:30|359.16|359.01|359.21|359.01|359.21|359.06|359.11|359.01|32
1620009520000|2021-05-03 02:38:40|359.26|359.06|359.21|359.06|359.26|359.06|359.21|359.06|3
1620009530000|2021-05-03 02:38:50|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|3
1620009540000|2021-05-03 02:39:00|359.21|359.06|359.26|359.11|359.26|359.11|359.21|359.06|25
1620009560000|2021-05-03 02:39:20|359.31|359.16|359.36|359.21|359.36|359.21|359.31|359.16|18
1620009570000|2021-05-03 02:39:30|359.31|359.16|359.31|359.11|359.36|359.16|359.31|359.11|53
1620009580000|2021-05-03 02:39:40|359.36|359.16|359.36|359.16|359.36|359.16|359.36|359.11|2
1620009590000|2021-05-03 02:39:50||359.21||359.21||359.21||359.21|0
1620009600000|2021-05-03 02:40:00|359.41|359.26|359.56|359.36|359.56|359.41|359.41|359.26|76
1620009610000|2021-05-03 02:40:10|359.51||359.56||359.56||359.51||5
1620009650000|2021-05-03 02:40:50|359.51||359.51||359.51||359.51||5
1620009660000|2021-05-03 02:41:00|359.61|359.41|359.66|359.46|359.66|359.46|359.61|359.41|24
1620009670000|2021-05-03 02:41:10|359.71|359.51|359.76|359.56|359.76|359.56|359.71|359.51|15
1620009680000|2021-05-03 02:41:20||359.61||359.61||359.61||359.61|0
1620009690000|2021-05-03 02:41:30||359.56||359.56||359.56||359.56|7
1620009700000|2021-05-03 02:41:40||359.61||359.56||359.61||359.56|2
1620009710000|2021-05-03 02:41:50|359.71||359.71||359.71||359.71||4
1620009720000|2021-05-03 02:42:00|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|9
1620009730000|2021-05-03 02:42:10||359.46||359.46||359.46||359.46|3
1620009740000|2021-05-03 02:42:20|359.61|359.56|359.71|359.56|359.71|359.56|359.61|359.56|46
1620009750000|2021-05-03 02:42:30|||||||||1
1620009760000|2021-05-03 02:42:40|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|18
1620009770000|2021-05-03 02:42:50||359.56||359.61||359.61||359.56|12
1620009780000|2021-05-03 02:43:00||359.56||359.61||359.61||359.56|5
1620009790000|2021-05-03 02:43:10|359.81||359.81||359.81||359.81||4
1620009800000|2021-05-03 02:43:20|359.91|359.66|359.86|359.71|359.91|359.71|359.86|359.66|3
1620009810000|2021-05-03 02:43:30||359.66||359.66||359.66||359.66|1
1620009830000|2021-05-03 02:43:50|359.81|359.81|359.96|359.76|359.96|359.81|359.81|359.76|148
1620009840000|2021-05-03 02:44:00|360.01|359.81|360.01|359.86|360.01|359.86|360.01|359.76|8
1620009850000|2021-05-03 02:44:10|360.06|359.91|360.01|359.81|360.06|359.91|360.01|359.81|19
1620009870000|2021-05-03 02:44:30|359.96|359.86|359.96|359.76|359.96|359.86|359.96|359.76|15
1620009880000|2021-05-03 02:44:40|359.91|359.81|359.91|359.76|359.91|359.81|359.91|359.71|2
1620009890000|2021-05-03 02:44:50|359.96|359.81|359.96|359.81|359.96|359.81|359.91|359.81|5
1620009900000|2021-05-03 02:45:00|359.91|359.76|359.91|359.76|359.91|359.81|359.91|359.76|1
1620009910000|2021-05-03 02:45:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|8
1620009960000|2021-05-03 02:46:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|16
1620009970000|2021-05-03 02:46:10|||||||||1
1620009990000|2021-05-03 02:46:30|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|7
1620010000000|2021-05-03 02:46:40|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|9
1620010020000|2021-05-03 02:47:00|359.96|359.71|359.96|359.81|359.96|359.81|359.96|359.71|23
1620010030000|2021-05-03 02:47:10|360.01||359.96||360.01||359.96||4
1620010050000|2021-05-03 02:47:30|359.91|359.76|359.91|359.71|359.91|359.76|359.91|359.71|6
1620010070000|2021-05-03 02:47:50||359.76||359.71||359.76||359.71|0
1620010080000|2021-05-03 02:48:00|359.86||359.86||359.86||359.86||1
1620010090000|2021-05-03 02:48:10|||||||||1
1620010100000|2021-05-03 02:48:20|359.91|359.76|359.91|359.71|359.91|359.76|359.91|359.71|21
1620010110000|2021-05-03 02:48:30|359.86||359.86||359.86||359.86||2
1620010130000|2021-05-03 02:48:50|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|5
1620010150000|2021-05-03 02:49:10|359.86|359.71|359.81|359.66|359.86|359.71|359.81|359.66|6
1620010160000|2021-05-03 02:49:20|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.66|4
1620010170000|2021-05-03 02:49:30|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|14
1620010180000|2021-05-03 02:49:40|359.86|359.71|359.91|359.76|359.91|359.76|359.86|359.71|23
1620010190000|2021-05-03 02:49:50||359.71||359.76||359.76||359.71|0
1620010200000|2021-05-03 02:50:00|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|4
1620010210000|2021-05-03 02:50:10|359.81|359.66|359.86|359.71|359.86|359.71|359.81|359.66|16
1620010220000|2021-05-03 02:50:20|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|7
1620010230000|2021-05-03 02:50:30||359.61||359.61||359.61||359.61|10
1620010240000|2021-05-03 02:50:40|359.76|359.56|359.76|359.56|359.76|359.56|359.76|359.56|2
1620010250000|2021-05-03 02:50:50|||||||||1
1620010260000|2021-05-03 02:51:00|||||||||1
1620010280000|2021-05-03 02:51:20|359.71|359.51|359.71|359.51|359.71|359.56|359.71|359.51|12
1620010290000|2021-05-03 02:51:30||359.56||359.51||359.56||359.51|1
1620010300000|2021-05-03 02:51:40|359.66||359.66||359.66||359.66||0
1620010310000|2021-05-03 02:51:50|359.61|359.46|359.61|359.41|359.61|359.46|359.61|359.41|25
1620010320000|2021-05-03 02:52:00|359.56||359.56||359.61||359.56||19
1620010330000|2021-05-03 02:52:10|||||||||6
1620010340000|2021-05-03 02:52:20|||||||||1
1620010370000|2021-05-03 02:52:50|359.51|359.36|359.66|359.46|359.66|359.46|359.51|359.36|47
1620010380000|2021-05-03 02:53:00|359.61|359.41|359.61|359.41|359.61|359.41|359.61|359.41|6
1620010390000|2021-05-03 02:53:10|359.66|359.46|359.66|359.46|359.66|359.46|359.61|359.46|10
1620010400000|2021-05-03 02:53:20||359.51||359.51||359.51||359.46|1
1620010410000|2021-05-03 02:53:30|359.61|359.46|359.61|359.41|359.61|359.46|359.61|359.41|5
1620010420000|2021-05-03 02:53:40|359.56||359.56||359.56||359.56||0
1620010430000|2021-05-03 02:53:50|||||||||6
1620010440000|2021-05-03 02:54:00|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|16
1620010450000|2021-05-03 02:54:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|5
1620010480000|2021-05-03 02:54:40|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|3
1620010490000|2021-05-03 02:54:50|359.56||359.51||359.56||359.51||4
1620010510000|2021-05-03 02:55:10|359.56|359.41|359.56|359.41|359.61|359.46|359.51|359.36|28
1620010520000|2021-05-03 02:55:20|359.61||359.56||359.61||359.56||3
1620010540000|2021-05-03 02:55:40||359.36||359.36||359.36||359.36|1
1620010550000|2021-05-03 02:55:50||359.41||359.36||359.41||359.36|3
1620010560000|2021-05-03 02:56:00|359.51|359.41|359.56|359.41|359.56|359.41|359.51|359.41|13
1620010570000|2021-05-03 02:56:10|359.61|359.46|359.56|359.41|359.61|359.46|359.56|359.41|5
1620010620000|2021-05-03 02:57:00|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|10
1620010690000|2021-05-03 02:58:10|||||||||21
1620010700000|2021-05-03 02:58:20|||||||||1
1620010710000|2021-05-03 02:58:30|||||||||11
1620010720000|2021-05-03 02:58:40|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.26|20
1620010740000|2021-05-03 02:59:00|||||||||2
1620010750000|2021-05-03 02:59:10|359.51|359.36|359.46|359.31|359.51|359.36|359.46|359.31|31
1620010760000|2021-05-03 02:59:20|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|2
1620010780000|2021-05-03 02:59:40|||||||||7
1620010810000|2021-05-03 03:00:10|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|26
1620010830000|2021-05-03 03:00:30|||||||||1
1620010840000|2021-05-03 03:00:40|||||||||1
1620010860000|2021-05-03 03:01:00|||||||||3
1620010870000|2021-05-03 03:01:10|||||||||4
1620010880000|2021-05-03 03:01:20|||||||||1
1620010890000|2021-05-03 03:01:30|||||||||5
1620010900000|2021-05-03 03:01:40|||||||||13
1620010910000|2021-05-03 03:01:50|359.51|359.36|359.46|359.31|359.51|359.36|359.46|359.31|68
1620010920000|2021-05-03 03:02:00|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|13
1620010930000|2021-05-03 03:02:10|359.31|359.21|359.31|359.16|359.31|359.21|359.31|359.16|34
1620010940000|2021-05-03 03:02:20|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|16
1620010960000|2021-05-03 03:02:40|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.01|12
1620010970000|2021-05-03 03:02:50|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|17
1620010980000|2021-05-03 03:03:00|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|6
1620011010000|2021-05-03 03:03:30|||||||||2
1620011020000|2021-05-03 03:03:40|||||||||3
1620011030000|2021-05-03 03:03:50|||||||||1
1620011040000|2021-05-03 03:04:00|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|11
1620011070000|2021-05-03 03:04:30|||||||||1
1620011080000|2021-05-03 03:04:40|359.11|358.96|359.06|358.91|359.11|358.96|359.06|358.91|27
1620011090000|2021-05-03 03:04:50|||||||||1
1620011100000|2021-05-03 03:05:00|359.01|358.86|358.96|358.81|359.01|358.86|358.96|358.81|35
1620011110000|2021-05-03 03:05:10|||||||||6
1620011120000|2021-05-03 03:05:20|359.01|358.86|359.06|358.91|359.06|358.91|359.01|358.86|35
1620011130000|2021-05-03 03:05:30|359.01|358.86|359.01|358.81|359.01|358.86|359.01|358.81|6
1620011140000|2021-05-03 03:05:40|358.96||358.96||358.96||358.96||5
1620011170000|2021-05-03 03:06:10|||||||||2
1620011180000|2021-05-03 03:06:20|358.91|358.76|358.91|358.76|358.91|358.76|358.91|358.76|17
1620011190000|2021-05-03 03:06:30|||||||||1
1620011210000|2021-05-03 03:06:50|358.96|358.81|358.96|358.81|358.96|358.81|358.96|358.81|27
1620011220000|2021-05-03 03:07:00|||||||||4
1620011250000|2021-05-03 03:07:30|||||||||1
1620011260000|2021-05-03 03:07:40|||||||||2
1620011280000|2021-05-03 03:08:00|358.91|358.76|358.91|358.76|358.91|358.76|358.91|358.76|38
1620011290000|2021-05-03 03:08:10|358.96|358.81|358.91|358.76|358.96|358.81|358.91|358.76|25
1620011330000|2021-05-03 03:08:50|||||||||10
1620011350000|2021-05-03 03:09:10|358.96|358.81|358.96|358.81|358.96|358.81|358.96|358.81|18
1620011360000|2021-05-03 03:09:20|||||||||1
1620011370000|2021-05-03 03:09:30|358.91|358.76|358.91|358.76|358.91|358.76|358.91|358.76|7
1620011400000|2021-05-03 03:10:00|||||||||1
1620011410000|2021-05-03 03:10:10|358.96||358.91||358.96||358.91||12
1620011420000|2021-05-03 03:10:20|358.86|358.71|358.81|358.66|358.86|358.71|358.81|358.66|18
1620011440000|2021-05-03 03:10:40|||||||||1
1620011460000|2021-05-03 03:11:00|||||||||1
1620011470000|2021-05-03 03:11:10|||||||||1
1620011480000|2021-05-03 03:11:20|358.86|358.71|358.86|358.71|358.86|358.71|358.86|358.71|18
1620011490000|2021-05-03 03:11:30|358.81|358.66|358.76|358.61|358.81|358.66|358.76|358.61|36
1620011500000|2021-05-03 03:11:40|358.71|358.56|358.71|358.56|358.71|358.56|358.71|358.56|6
1620011510000|2021-05-03 03:11:50|358.76|358.61|358.71|358.56|358.76|358.61|358.71|358.56|17
1620011540000|2021-05-03 03:12:20|||||||||10
1620011560000|2021-05-03 03:12:40|358.76|358.61|358.76|358.61|358.76|358.61|358.76|358.61|11
1620011570000|2021-05-03 03:12:50|||||||||14
1620011580000|2021-05-03 03:13:00|358.71|358.56|358.71|358.56|358.71|358.56|358.66|358.51|13
1620011590000|2021-05-03 03:13:10|||||||||1
1620011610000|2021-05-03 03:13:30|||||||||2
1620011620000|2021-05-03 03:13:40|||||||||7
1620011640000|2021-05-03 03:14:00|||||||||1
1620011660000|2021-05-03 03:14:20|358.66|358.51|358.66|358.51|358.66|358.51|358.66|358.51|47
1620011670000|2021-05-03 03:14:30|358.61|358.46|358.61|358.46|358.61|358.46|358.61|358.46|15
1620011690000|2021-05-03 03:14:50|358.66|358.51|358.66|358.51|358.71|358.51|358.66|358.51|39
1620011700000|2021-05-03 03:15:00|||||||||13
1620011710000|2021-05-03 03:15:10|||||||||9
1620011730000|2021-05-03 03:15:30|||||||||1
1620011750000|2021-05-03 03:15:50|||||||||1
1620011760000|2021-05-03 03:16:00|||||||||1
1620011770000|2021-05-03 03:16:10|358.71|358.56|358.71|358.56|358.71|358.56|358.71|358.56|15
1620011780000|2021-05-03 03:16:20|358.76|358.61|358.76|358.61|358.76|358.61|358.76|358.61|15
1620011800000|2021-05-03 03:16:40|358.71|358.56|358.71|358.56|358.71|358.56|358.71|358.56|7
1620011810000|2021-05-03 03:16:50|358.76||358.76||358.76||358.76||15
1620011820000|2021-05-03 03:17:00|358.81|358.61|358.81|358.61|358.86|358.66|358.81|358.61|17
1620011830000|2021-05-03 03:17:10|358.76||358.76||358.76||358.76||0
1620011840000|2021-05-03 03:17:20||358.56||358.56||358.56||358.56|0
1620011850000|2021-05-03 03:17:30|358.81|358.61|358.76|358.61|358.81|358.61|358.76|358.61|14
1620011860000|2021-05-03 03:17:40|358.81|358.66|358.81|358.66|358.81|358.66|358.81|358.66|7
1620011890000|2021-05-03 03:18:10|||||||||1
1620011910000|2021-05-03 03:18:30|358.86||358.86||358.86||358.86||31
1620011930000|2021-05-03 03:18:50|358.81||358.81||358.81||358.81||1
1620011940000|2021-05-03 03:19:00|358.86|358.71|358.81|358.66|358.86|358.71|358.81|358.66|12
1620011950000|2021-05-03 03:19:10|358.91|358.76|358.91|358.76|358.91|358.76|358.91|358.76|23
1620011960000|2021-05-03 03:19:20|||||||||1
1620011970000|2021-05-03 03:19:30|||||||||3
1620011980000|2021-05-03 03:19:40|358.96|358.81|358.96|358.81|358.96|358.81|358.96|358.81|26
1620011990000|2021-05-03 03:19:50||358.76||358.81||358.81||358.76|4
1620012000000|2021-05-03 03:20:00|359.01|358.86|359.01|358.86|359.01|358.86|359.01|358.81|10
1620012020000|2021-05-03 03:20:20|359.06|358.91|359.06|358.91|359.06|358.91|359.06|358.91|7
1620012030000|2021-05-03 03:20:30|||||||||2
1620012060000|2021-05-03 03:21:00|359.16|358.96|359.16|359.01|359.16|359.01|359.16|358.96|27
1620012070000|2021-05-03 03:21:10|359.11|358.96|359.11|358.96|359.11|358.96|359.11|358.96|5
1620012090000|2021-05-03 03:21:30|359.16|359.01|359.21|359.01|359.21|359.06|359.16|359.01|17
1620012100000|2021-05-03 03:21:40|359.16||359.16||359.16||359.16||0
1620012110000|2021-05-03 03:21:50|359.21||359.21||359.21||359.21||0
1620012120000|2021-05-03 03:22:00|359.16|358.96|359.11|358.96|359.16|358.96|359.11|358.96|19
1620012130000|2021-05-03 03:22:10|359.21|359.01|359.16|359.01|359.21|359.01|359.16|359.01|10
1620012140000|2021-05-03 03:22:20||358.96||358.96||358.96||358.96|0
1620012150000|2021-05-03 03:22:30||359.01||358.96||359.01||358.96|1
1620012170000|2021-05-03 03:22:50||359.01||359.01||359.01||359.01|1
1620012190000|2021-05-03 03:23:10|359.21|359.06|359.26|359.06|359.26|359.06|359.21|359.06|22
1620012210000|2021-05-03 03:23:30|359.21||359.21||359.21||359.21||0
1620012220000|2021-05-03 03:23:40|||||||||2
1620012230000|2021-05-03 03:23:50|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|6
1620012260000|2021-05-03 03:24:20|359.21|359.06|359.26|359.11|359.26|359.11|359.21|359.06|13
1620012270000|2021-05-03 03:24:30|359.21|359.06|359.21|359.01|359.21|359.06|359.21|359.01|8
1620012290000|2021-05-03 03:24:50||359.06||359.06||359.06||359.06|0
1620012300000|2021-05-03 03:25:00|359.26||359.21||359.26||359.21||8
1620012310000|2021-05-03 03:25:10|||||||||3
1620012360000|2021-05-03 03:26:00|||||||||1
1620012370000|2021-05-03 03:26:10|359.26|359.11|359.21|359.06|359.26|359.11|359.21|359.06|33
1620012380000|2021-05-03 03:26:20|||||||||2
1620012400000|2021-05-03 03:26:40|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|8
1620012410000|2021-05-03 03:26:50|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|8
1620012430000|2021-05-03 03:27:10|359.31|359.16|359.31|359.16|359.31|359.16|359.31|359.16|38
1620012440000|2021-05-03 03:27:20|||||||||3
1620012450000|2021-05-03 03:27:30|359.36|359.21|359.36|359.21|359.41|359.26|359.36|359.21|12
1620012460000|2021-05-03 03:27:40|||||||||2
1620012490000|2021-05-03 03:28:10|||||||||1
1620012510000|2021-05-03 03:28:30|359.41|359.26|359.41|359.21|359.41|359.26|359.41|359.21|15
1620012530000|2021-05-03 03:28:50||359.26||359.26||359.26||359.21|7
1620012540000|2021-05-03 03:29:00|||||||||1
1620012550000|2021-05-03 03:29:10|||||||||1
1620012580000|2021-05-03 03:29:40|||||||||3
1620012590000|2021-05-03 03:29:50|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|24
1620012600000|2021-05-03 03:30:00|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|12
1620012610000|2021-05-03 03:30:10|359.46|359.31|359.41|359.26|359.46|359.31|359.41|359.26|13
1620012620000|2021-05-03 03:30:20|359.46|359.31|359.46|359.26|359.46|359.31|359.46|359.26|44
1620012630000|2021-05-03 03:30:30||359.31||359.31||359.31||359.31|0
1620012640000|2021-05-03 03:30:40||359.26||359.26||359.26||359.26|0
1620012660000|2021-05-03 03:31:00||359.31||359.26||359.31||359.26|1
1620012670000|2021-05-03 03:31:10|359.41|359.31|359.46|359.26|359.46|359.31|359.41|359.26|15
1620012680000|2021-05-03 03:31:20|359.41|359.31|359.46|359.31|359.46|359.31|359.41|359.31|7
1620012690000|2021-05-03 03:31:30|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|7
1620012720000|2021-05-03 03:32:00|359.56|359.41|359.51|359.31|359.56|359.41|359.51|359.31|21
1620012740000|2021-05-03 03:32:20||359.36||359.36||359.36||359.36|0
1620012750000|2021-05-03 03:32:30|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|9
1620012760000|2021-05-03 03:32:40||359.26||359.31||359.31||359.26|0
1620012780000|2021-05-03 03:33:00|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|11
1620012790000|2021-05-03 03:33:10|||||||||4
1620012810000|2021-05-03 03:33:30|||||||||1
1620012840000|2021-05-03 03:34:00|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|19
1620012850000|2021-05-03 03:34:10|359.61||359.61||359.61||359.61||9
1620012860000|2021-05-03 03:34:20|359.56||359.61||359.61||359.56||0
1620012870000|2021-05-03 03:34:30||359.46||359.46||359.46||359.41|1
1620012890000|2021-05-03 03:34:50|||||||||6
1620012900000|2021-05-03 03:35:00|||||||||2
1620012930000|2021-05-03 03:35:30|||||||||1
1620012940000|2021-05-03 03:35:40|359.56|359.41|359.61|359.46|359.61|359.46|359.56|359.41|27
1620012950000|2021-05-03 03:35:50|||||||||1
1620012980000|2021-05-03 03:36:20|||||||||1
1620012990000|2021-05-03 03:36:30|||||||||1
1620013010000|2021-05-03 03:36:50|359.66|359.51|359.71|359.51|359.71|359.56|359.66|359.51|55
1620013020000|2021-05-03 03:37:00||359.56||359.51||359.56||359.51|3
1620013030000|2021-05-03 03:37:10||359.56||359.56||359.56||359.56|0
1620013040000|2021-05-03 03:37:20|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|8
1620013050000|2021-05-03 03:37:30|359.61|359.41|359.61|359.41|359.61|359.41|359.61|359.41|9
1620013080000|2021-05-03 03:38:00|359.56||359.56||359.56||359.56||0
1620013130000|2021-05-03 03:38:50|||||||||2
1620013140000|2021-05-03 03:39:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|27
1620013150000|2021-05-03 03:39:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|5
1620013160000|2021-05-03 03:39:20|359.61|359.46|359.61|359.41|359.61|359.46|359.61|359.41|9
1620013170000|2021-05-03 03:39:30||359.46||359.46||359.46||359.46|0
1620013180000|2021-05-03 03:39:40|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|18
1620013200000|2021-05-03 03:40:00|359.46|359.31|359.41|359.26|359.46|359.31|359.41|359.26|8
1620013210000|2021-05-03 03:40:10|||||||||1
1620013220000|2021-05-03 03:40:20|||||||||1
1620013230000|2021-05-03 03:40:30||359.21||359.26||359.26||359.21|4
1620013240000|2021-05-03 03:40:40|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|8
1620013300000|2021-05-03 03:41:40|359.41||359.41||359.41||359.41||29
1620013310000|2021-05-03 03:41:50|359.46|359.26|359.46|359.26|359.46|359.26|359.46|359.21|30
1620013350000|2021-05-03 03:42:30|359.51|359.31|359.51|359.36|359.56|359.36|359.51|359.31|43
1620013370000|2021-05-03 03:42:50|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|8
1620013380000|2021-05-03 03:43:00|||||||||1
1620013410000|2021-05-03 03:43:30|359.51|359.36|359.56|359.41|359.56|359.41|359.51|359.36|19
1620013420000|2021-05-03 03:43:40|||||||||2
1620013440000|2021-05-03 03:44:00||359.36||359.36||359.36||359.36|9
1620013450000|2021-05-03 03:44:10||359.41||359.36||359.41||359.36|1
1620013460000|2021-05-03 03:44:20||359.41||359.41||359.41||359.41|0
1620013480000|2021-05-03 03:44:40|359.61|359.46|359.66|359.46|359.66|359.46|359.61|359.46|22
1620013490000|2021-05-03 03:44:50||359.51||359.51||359.51||359.46|1
1620013500000|2021-05-03 03:45:00|359.61|359.46|359.61|359.46|359.61|359.51|359.61|359.46|9
1620013520000|2021-05-03 03:45:20|||||||||4
1620013560000|2021-05-03 03:46:00||359.41||359.46||359.46||359.41|7
1620013570000|2021-05-03 03:46:10|359.56|359.41|359.56|359.36|359.56|359.41|359.56|359.36|6
1620013580000|2021-05-03 03:46:20||359.41||359.36||359.41||359.36|4
1620013590000|2021-05-03 03:46:30||359.41||359.41||359.41||359.41|0
1620013600000|2021-05-03 03:46:40|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|33
1620013610000|2021-05-03 03:46:50||359.41||359.41||359.41||359.41|0
1620013630000|2021-05-03 03:47:10|359.56||359.56||359.56||359.56||0
1620013650000|2021-05-03 03:47:30|359.66|359.46|359.61|359.46|359.66|359.46|359.61|359.46|23
1620013660000|2021-05-03 03:47:40|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|6
1620013670000|2021-05-03 03:47:50|359.71|359.56|359.66|359.51|359.71|359.56|359.66|359.51|23
1620013730000|2021-05-03 03:48:50|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|14
1620013740000|2021-05-03 03:49:00|359.71|359.51|359.71|359.56|359.71|359.56|359.66|359.51|27
1620013750000|2021-05-03 03:49:10|||||||||1
1620013780000|2021-05-03 03:49:40|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|13
1620013790000|2021-05-03 03:49:50|||||||||1
1620013800000|2021-05-03 03:50:00|||||||||1
1620013840000|2021-05-03 03:50:40|359.71|359.51|359.66|359.51|359.71|359.51|359.66|359.51|23
1620013850000|2021-05-03 03:50:50|359.71||359.66||359.71||359.66||17
1620013880000|2021-05-03 03:51:20|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|19
1620013910000|2021-05-03 03:51:50|||||||||1
1620013940000|2021-05-03 03:52:20|||||||||1
1620013950000|2021-05-03 03:52:30|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|11
1620013970000|2021-05-03 03:52:50|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|17
1620013980000|2021-05-03 03:53:00|||||||||1
1620014000000|2021-05-03 03:53:20|||||||||1
1620014040000|2021-05-03 03:54:00|||||||||3
1620014050000|2021-05-03 03:54:10|||||||||1
1620014070000|2021-05-03 03:54:30|359.86|359.66|359.81|359.66|359.86|359.66|359.81|359.66|25
1620014100000|2021-05-03 03:55:00|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|23
1620014110000|2021-05-03 03:55:10|359.81|359.66|359.86|359.66|359.86|359.66|359.81|359.66|39
1620014120000|2021-05-03 03:55:20|359.81|359.71|359.86|359.71|359.86|359.71|359.81|359.71|0
1620014130000|2021-05-03 03:55:30|359.81|359.66|359.86|359.66|359.86|359.66|359.81|359.66|2
1620014140000|2021-05-03 03:55:40||359.71||359.71||359.71||359.71|0
1620014160000|2021-05-03 03:56:00|359.91|359.76|359.96|359.76|359.96|359.76|359.91|359.76|5
1620014170000|2021-05-03 03:56:10|359.91||359.91||359.91||359.91||0
1620014180000|2021-05-03 03:56:20|||||||||5
1620014200000|2021-05-03 03:56:40|||||||||2
1620014210000|2021-05-03 03:56:50|359.86|359.71|359.91|359.76|359.91|359.76|359.86|359.71|29
1620014220000|2021-05-03 03:57:00|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|6
1620014230000|2021-05-03 03:57:10|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|0
1620014250000|2021-05-03 03:57:30||359.71||359.76||359.76||359.71|4
1620014260000|2021-05-03 03:57:40|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|4
1620014270000|2021-05-03 03:57:50|||||||||1
1620014280000|2021-05-03 03:58:00|||||||||1
1620014300000|2021-05-03 03:58:20|359.91|359.76|359.91|359.71|359.91|359.76|359.91|359.71|9
1620014310000|2021-05-03 03:58:30|359.86||359.86||359.86||359.86||0
1620014330000|2021-05-03 03:58:50|||||||||5
1620014350000|2021-05-03 03:59:10|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|18
1620014360000|2021-05-03 03:59:20|360.01|359.81|360.01|359.81|360.01|359.86|360.01|359.81|15
1620014370000|2021-05-03 03:59:30|||||||||1
1620014380000|2021-05-03 03:59:40||359.86||359.86||359.86||359.86|0
1620014390000|2021-05-03 03:59:50||359.81||359.81||359.81||359.81|2
1620014400000|2021-05-03 04:00:00|359.96||359.96||359.96||359.96||1
1620014410000|2021-05-03 04:00:10|360.01||360.01||360.01||360.01||13
1620014420000|2021-05-03 04:00:20||359.86||359.86||359.86||359.86|0
1620014430000|2021-05-03 04:00:30||359.81||359.81||359.81||359.81|3
1620014460000|2021-05-03 04:01:00||359.86||359.86||359.86||359.86|0
1620014480000|2021-05-03 04:01:20|||||||||1
1620014520000|2021-05-03 04:02:00|||||||||1
1620014530000|2021-05-03 04:02:10|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|15
1620014560000|2021-05-03 04:02:40|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|15
1620014590000|2021-05-03 04:03:10|||||||||3
1620014600000|2021-05-03 04:03:20||359.81||359.86||359.86||359.81|7
1620014610000|2021-05-03 04:03:30||359.81||359.81||359.81||359.81|0
1620014660000|2021-05-03 04:04:20|359.96|359.76|359.86|359.71|359.96|359.76|359.86|359.71|4
1620014670000|2021-05-03 04:04:30|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|29
1620014700000|2021-05-03 04:05:00|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|14
1620014720000|2021-05-03 04:05:20|||||||||3
1620014740000|2021-05-03 04:05:40|||||||||3
1620014750000|2021-05-03 04:05:50|||||||||1
1620014820000|2021-05-03 04:07:00|359.91|359.76|359.96|359.76|359.96|359.76|359.91|359.76|14
1620014840000|2021-05-03 04:07:20|360.01|359.81|360.01|359.81|360.01|359.81|360.01|359.81|3
1620014870000|2021-05-03 04:07:50||359.86||359.86||359.86||359.86|0
1620014880000|2021-05-03 04:08:00|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|4
1620014900000|2021-05-03 04:08:20|||||||||1
1620014920000|2021-05-03 04:08:40|360.11||360.11||360.11||360.11||4
1620014930000|2021-05-03 04:08:50|360.06||360.06||360.06||360.06||0
1620014950000|2021-05-03 04:09:10|||||||||2
1620014960000|2021-05-03 04:09:20|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|2
1620014990000|2021-05-03 04:09:50|360.16||360.16||360.16||360.16||2
1620015000000|2021-05-03 04:10:00||360.01||360.01||360.01||360.01|0
1620015040000|2021-05-03 04:10:40|360.11|359.96|360.11|359.91|360.11|359.96|360.11|359.91|11
1620015060000|2021-05-03 04:11:00|360.06|359.86|360.06|359.86|360.06|359.86|360.06|359.86|1
1620015080000|2021-05-03 04:11:20||359.91||359.86||359.91||359.86|0
1620015100000|2021-05-03 04:11:40|||||||||1
1620015140000|2021-05-03 04:12:20||359.91||359.91||359.91||359.91|1
1620015160000|2021-05-03 04:12:40|||||||||9
1620015180000|2021-05-03 04:13:00|360.11||360.11||360.11||360.11||2
1620015190000|2021-05-03 04:13:10|360.06||360.06||360.06||360.06||0
1620015210000|2021-05-03 04:13:30|360.11||360.11||360.11||360.11||1
1620015220000|2021-05-03 04:13:40|360.06||360.06||360.06||360.06||0
1620015240000|2021-05-03 04:14:00||359.86||359.86||359.86||359.86|6
1620015250000|2021-05-03 04:14:10|360.01|359.81|360.01|359.81|360.01|359.81|360.01|359.81|1
1620015260000|2021-05-03 04:14:20||359.86||359.86||359.86||359.86|0
1620015270000|2021-05-03 04:14:30|||||||||1
1620015280000|2021-05-03 04:14:40|360.06|359.91|360.06|359.86|360.06|359.91|360.06|359.86|7
1620015290000|2021-05-03 04:14:50||359.91||359.91||359.91||359.91|0
1620015300000|2021-05-03 04:15:00|360.11||360.11||360.11||360.06||2
1620015310000|2021-05-03 04:15:10||359.96||359.91||359.96||359.91|0
1620015380000|2021-05-03 04:16:20||359.96||359.91||359.96||359.91|0
1620015400000|2021-05-03 04:16:40|360.06|359.96|360.16|359.96|360.16|359.96|360.06|359.96|46
1620015410000|2021-05-03 04:16:50|360.11||360.11||360.11||360.11||1
1620015420000|2021-05-03 04:17:00|360.16||360.16||360.16||360.16||1
1620015440000|2021-05-03 04:17:20|360.11||360.16||360.16||360.11||0
1620015450000|2021-05-03 04:17:30|360.11||360.11||360.11||360.11||1
1620015510000|2021-05-03 04:18:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|2
1620015540000|2021-05-03 04:19:00|||||||||3
1620015570000|2021-05-03 04:19:30|360.11|359.96|360.16|360.01|360.16|360.01|360.11|359.96|8
1620015640000|2021-05-03 04:20:40|||||||||2
1620015660000|2021-05-03 04:21:00|||||||||1
1620015670000|2021-05-03 04:21:10|||||||||2
1620015710000|2021-05-03 04:21:50|||||||||2
1620015720000|2021-05-03 04:22:00|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|16
1620015740000|2021-05-03 04:22:20|||||||||1
1620015750000|2021-05-03 04:22:30|||||||||1
1620015760000|2021-05-03 04:22:40|360.16|360.01|360.16|360.01|360.16|360.01|360.16|359.96|12
1620015780000|2021-05-03 04:23:00||359.96||359.96||359.96||359.96|8
1620015790000|2021-05-03 04:23:10||360.01||360.01||360.01||360.01|0
1620015800000|2021-05-03 04:23:20|||||||||1
1620015840000|2021-05-03 04:24:00|||||||||2
1620015900000|2021-05-03 04:25:00|||||||||2
1620015910000|2021-05-03 04:25:10|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|12
1620015970000|2021-05-03 04:26:10|360.06|359.91|360.06|359.86|360.06|359.91|360.06|359.86|11
1620015980000|2021-05-03 04:26:20||359.91||359.91||359.91||359.91|1
1620016000000|2021-05-03 04:26:40|||||||||1
1620016030000|2021-05-03 04:27:10|||||||||2
1620016070000|2021-05-03 04:27:50|||||||||2
1620016150000|2021-05-03 04:29:10|||||||||1
1620016200000|2021-05-03 04:30:00|||||||||5
1620016220000|2021-05-03 04:30:20||359.86||359.86||359.91||359.86|5
1620016230000|2021-05-03 04:30:30||359.91||359.91||359.91||359.91|0
1620016250000|2021-05-03 04:30:50|||||||||1
1620016310000|2021-05-03 04:31:50|||||||||2
1620016340000|2021-05-03 04:32:20|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.81|5
1620016360000|2021-05-03 04:32:40|||||||||1
1620016380000|2021-05-03 04:33:00|||||||||1
1620016400000|2021-05-03 04:33:20|||||||||1
1620016430000|2021-05-03 04:33:50|||||||||1
1620016450000|2021-05-03 04:34:10|360.06|359.91|360.06|359.91|360.11|359.91|360.06|359.91|22
1620016470000|2021-05-03 04:34:30|360.11||360.11||360.11||360.11||3
1620016500000|2021-05-03 04:35:00||359.96||359.96||359.96||359.96|0
1620016510000|2021-05-03 04:35:10|||||||||1
1620016600000|2021-05-03 04:36:40|||||||||1
1620016650000|2021-05-03 04:37:30|||||||||2
1620016750000|2021-05-03 04:39:10|||||||||2
1620016760000|2021-05-03 04:39:20|||||||||1
1620016770000|2021-05-03 04:39:30|||||||||1
1620016860000|2021-05-03 04:41:00|||||||||2
1620016910000|2021-05-03 04:41:50|||||||||2
1620016940000|2021-05-03 04:42:20|360.16||360.11||360.16||360.11||19
1620016950000|2021-05-03 04:42:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|3
1620016970000|2021-05-03 04:42:50|||||||||1
1620017040000|2021-05-03 04:44:00|||||||||3
1620017050000|2021-05-03 04:44:10|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|8
1620017090000|2021-05-03 04:44:50|||||||||4
1620017150000|2021-05-03 04:45:50|360.26|360.11|360.36|360.21|360.36|360.21|360.26|360.11|36
1620017160000|2021-05-03 04:46:00||360.16||360.21||360.21||360.16|21
1620017170000|2021-05-03 04:46:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|1
1620017220000|2021-05-03 04:47:00|||||||||2
1620017280000|2021-05-03 04:48:00|360.26|360.11|360.26|360.06|360.26|360.11|360.26|360.06|13
1620017290000|2021-05-03 04:48:10|360.21||360.21||360.21||360.21||3
1620017340000|2021-05-03 04:49:00|||||||||1
1620017370000|2021-05-03 04:49:30||360.01||360.01||360.01||360.01|3
1620017390000|2021-05-03 04:49:50|360.16||360.16||360.16||360.16||0
1620017410000|2021-05-03 04:50:10||359.96||359.96||360.01||359.96|2
1620017420000|2021-05-03 04:50:20||360.01||360.01||360.01||360.01|0
1620017430000|2021-05-03 04:50:30||359.96||360.01||360.01||359.96|0
1620017480000|2021-05-03 04:51:20|360.11|359.96|360.16|360.01|360.16|360.01|360.11|359.96|3
1620017510000|2021-05-03 04:51:50|||||||||5
1620017560000|2021-05-03 04:52:40|||||||||6
1620017570000|2021-05-03 04:52:50|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|8
1620017580000|2021-05-03 04:53:00||359.91||359.91||359.96||359.91|5
1620017600000|2021-05-03 04:53:20|360.06||360.11||360.11||360.06||3
1620017630000|2021-05-03 04:53:50|360.06||360.06||360.06||360.06||1
1620017640000|2021-05-03 04:54:00||359.86||359.86||359.86||359.86|3
1620017660000|2021-05-03 04:54:20||359.91||359.91||359.91||359.91|1
1620017670000|2021-05-03 04:54:30|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.91|21
1620017750000|2021-05-03 04:55:50|360.06|359.91|360.06|359.86|360.06|359.91|360.06|359.86|10
1620017780000|2021-05-03 04:56:20|360.01|359.81|360.01|359.81|360.01|359.81|360.01|359.81|1
1620017800000|2021-05-03 04:56:40|360.06|359.86|360.06|359.86|360.06|359.91|360.06|359.86|6
1620017810000|2021-05-03 04:56:50|||||||||1
1620017870000|2021-05-03 04:57:50|360.01|359.81|360.01|359.81|360.01|359.81|360.01|359.81|2
1620017900000|2021-05-03 04:58:20||359.86||359.86||359.86||359.86|0
1620017920000|2021-05-03 04:58:40|360.06||360.06||360.06||360.06||8
1620017930000|2021-05-03 04:58:50|360.01|359.81|359.96|359.81|360.01|359.81|359.96|359.81|31
1620017940000|2021-05-03 04:59:00|360.01||359.96||360.01||359.96||5
1620017960000|2021-05-03 04:59:20|||||||||2
1620017970000|2021-05-03 04:59:30|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|3
1620017980000|2021-05-03 04:59:40|||||||||1
1620018000000|2021-05-03 05:00:00|359.96|359.76|359.76|359.56|359.96|359.76|359.76|359.56|84
1620018010000|2021-05-03 05:00:10|359.71|359.61|359.71|359.56|359.71|359.61|359.71|359.51|11
1620018020000|2021-05-03 05:00:20|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|5
1620018030000|2021-05-03 05:00:30|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|0
1620018050000|2021-05-03 05:00:50||359.46||359.51||359.51||359.46|3
1620018060000|2021-05-03 05:01:00|359.61|359.46|359.66|359.51|359.66|359.51|359.61|359.46|5
1620018070000|2021-05-03 05:01:10|359.71||359.71||359.71||359.71||6
1620018080000|2021-05-03 05:01:20|359.66||359.71||359.71||359.66||1
1620018090000|2021-05-03 05:01:30|359.66|359.46|359.66|359.51|359.71|359.51|359.66|359.46|17
1620018100000|2021-05-03 05:01:40|359.71|359.56|359.76|359.56|359.76|359.56|359.71|359.56|5
1620018110000|2021-05-03 05:01:50|359.71||359.71||359.71||359.71||0
1620018120000|2021-05-03 05:02:00|359.66|359.51|359.66|359.46|359.66|359.51|359.66|359.46|7
1620018150000|2021-05-03 05:02:30|359.61||359.66||359.66||359.61||1
1620018160000|2021-05-03 05:02:40||359.51||359.46||359.51||359.46|0
1620018170000|2021-05-03 05:02:50||359.51||359.51||359.51||359.51|1
1620018190000|2021-05-03 05:03:10||359.46||359.46||359.46||359.46|0
1620018200000|2021-05-03 05:03:20||359.51||359.46||359.51||359.46|1
1620018210000|2021-05-03 05:03:30|359.61||359.66||359.66||359.61||4
1620018220000|2021-05-03 05:03:40|359.61||359.66||359.66||359.61||1
1620018230000|2021-05-03 05:03:50|359.61||359.61||359.61||359.61||0
1620018250000|2021-05-03 05:04:10|359.56|359.41|359.61|359.41|359.61|359.41|359.56|359.41|7
1620018320000|2021-05-03 05:05:20|359.56|359.46|359.61|359.46|359.61|359.46|359.56|359.46|1
1620018330000|2021-05-03 05:05:30|||||||||2
1620018350000|2021-05-03 05:05:50|||||||||6
1620018380000|2021-05-03 05:06:20|359.66||359.61||359.66||359.61||10
1620018400000|2021-05-03 05:06:40|||||||||2
1620018410000|2021-05-03 05:06:50|||||||||1
1620018420000|2021-05-03 05:07:00|||||||||15
1620018430000|2021-05-03 05:07:10|||||||||1
1620018470000|2021-05-03 05:07:50|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|9
1620018480000|2021-05-03 05:08:00|359.61||359.56||359.61||359.56||7
1620018510000|2021-05-03 05:08:30|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|10
1620018520000|2021-05-03 05:08:40|||||||||1
1620018530000|2021-05-03 05:08:50|||||||||3
1620018540000|2021-05-03 05:09:00|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|3
1620018550000|2021-05-03 05:09:10|359.41|359.26|359.46|359.26|359.46|359.26|359.41|359.26|8
1620018560000|2021-05-03 05:09:20|359.41||359.41||359.41||359.41||0
1620018570000|2021-05-03 05:09:30||359.21||359.21||359.21||359.21|2
1620018580000|2021-05-03 05:09:40|359.36|359.26|359.41|359.26|359.41|359.26|359.36|359.26|2
1620018600000|2021-05-03 05:10:00||359.21||359.21||359.21||359.21|1
1620018610000|2021-05-03 05:10:10||359.26||359.26||359.26||359.21|0
1620018620000|2021-05-03 05:10:20|359.46|359.31|359.41|359.26|359.46|359.31|359.41|359.26|15
1620018630000|2021-05-03 05:10:30|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|2
1620018640000|2021-05-03 05:10:40||359.26||359.26||359.31||359.26|2
1620018650000|2021-05-03 05:10:50|359.41||359.41||359.41||359.41||0
1620018660000|2021-05-03 05:11:00|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|5
1620018670000|2021-05-03 05:11:10|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|3
1620018690000|2021-05-03 05:11:30|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|7
1620018720000|2021-05-03 05:12:00|359.41||359.41||359.41||359.41||7
1620018730000|2021-05-03 05:12:10||359.26||359.26||359.26||359.26|0
1620018750000|2021-05-03 05:12:30|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|12
1620018770000|2021-05-03 05:12:50|359.31|359.16|359.31|359.16|359.31|359.16|359.31|359.16|10
1620018780000|2021-05-03 05:13:00|||||||||3
1620018800000|2021-05-03 05:13:20|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|11
1620018830000|2021-05-03 05:13:50|||||||||2
1620018840000|2021-05-03 05:14:00|||||||||5
1620018850000|2021-05-03 05:14:10|||||||||12
1620018900000|2021-05-03 05:15:00|359.31||359.31||359.31||359.31||37
1620018910000|2021-05-03 05:15:10|359.26|359.16|359.26|359.11|359.26|359.16|359.26|359.11|5
1620018930000|2021-05-03 05:15:30|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|9
1620018980000|2021-05-03 05:16:20|||||||||1
1620018990000|2021-05-03 05:16:30|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|5
1620019010000|2021-05-03 05:16:50|359.21|359.06|359.21|359.06|359.21|359.06|359.16|359.06|19
1620019020000|2021-05-03 05:17:00||359.01||359.01||359.06||359.01|1
1620019030000|2021-05-03 05:17:10|359.16||359.16||359.16||359.16||1
1620019040000|2021-05-03 05:17:20|||||||||3
1620019060000|2021-05-03 05:17:40|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|7
1620019100000|2021-05-03 05:18:20|359.26|359.11|359.31|359.11|359.31|359.11|359.26|359.11|13
1620019110000|2021-05-03 05:18:30||359.16||359.16||359.16||359.11|2
1620019120000|2021-05-03 05:18:40|||||||||1
1620019130000|2021-05-03 05:18:50|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|16
1620019140000|2021-05-03 05:19:00|||||||||1
1620019160000|2021-05-03 05:19:20|359.41||359.41||359.41||359.41||6
1620019190000|2021-05-03 05:19:50|359.46|359.26|359.46|359.26|359.46|359.26|359.46|359.26|4
1620019200000|2021-05-03 05:20:00|359.41||359.41||359.41||359.41||0
1620019210000|2021-05-03 05:20:10|359.46|359.31|359.51|359.36|359.51|359.36|359.46|359.26|17
1620019220000|2021-05-03 05:20:20|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.36|4
1620019250000|2021-05-03 05:20:50|||||||||1
1620019260000|2021-05-03 05:21:00|359.61|359.46|359.61|359.46|359.66|359.46|359.61|359.46|18
1620019270000|2021-05-03 05:21:10|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|3
1620019290000|2021-05-03 05:21:30|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|7
1620019310000|2021-05-03 05:21:50|359.66|359.51|359.61|359.46|359.66|359.51|359.61|359.46|12
1620019320000|2021-05-03 05:22:00|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|5
1620019330000|2021-05-03 05:22:10|||||||||1
1620019340000|2021-05-03 05:22:20||359.36||359.41||359.41||359.36|1
1620019350000|2021-05-03 05:22:30|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|1
1620019360000|2021-05-03 05:22:40|359.56||359.51||359.56||359.51||1
1620019400000|2021-05-03 05:23:20|359.56|359.41|359.61|359.41|359.61|359.41|359.56|359.41|8
1620019410000|2021-05-03 05:23:30|359.66|359.46|359.66|359.51|359.66|359.51|359.61|359.46|4
1620019430000|2021-05-03 05:23:50||359.46||359.46||359.46||359.46|0
1620019440000|2021-05-03 05:24:00|359.61||359.66||359.66||359.61||5
1620019450000|2021-05-03 05:24:10|||||||||1
1620019460000|2021-05-03 05:24:20|359.71|359.51|359.71|359.51|359.71|359.51|359.71|359.51|6
1620019470000|2021-05-03 05:24:30||359.56||359.56||359.56||359.56|0
1620019480000|2021-05-03 05:24:40||359.51||359.56||359.56||359.51|1
1620019500000|2021-05-03 05:25:00|359.76||359.76||359.76||359.76||1
1620019510000|2021-05-03 05:25:10|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|1
1620019530000|2021-05-03 05:25:30|359.71||359.71||359.71||359.71||0
1620019550000|2021-05-03 05:25:50|359.76||359.76||359.76||359.76||2
1620019560000|2021-05-03 05:26:00|359.71|359.61|359.71|359.56|359.71|359.61|359.71|359.56|4
1620019610000|2021-05-03 05:26:50|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|18
1620019640000|2021-05-03 05:27:20|359.71|359.56|359.66|359.51|359.71|359.56|359.66|359.51|12
1620019650000|2021-05-03 05:27:30|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|3
1620019730000|2021-05-03 05:28:50|||||||||1
1620019740000|2021-05-03 05:29:00||359.51||359.51||359.51||359.51|12
1620019750000|2021-05-03 05:29:10|359.66||359.66||359.66||359.66||0
1620019800000|2021-05-03 05:30:00|359.71|359.56|359.76|359.61|359.76|359.61|359.71|359.56|19
1620019810000|2021-05-03 05:30:10|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|9
1620019840000|2021-05-03 05:30:40|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|10
1620019860000|2021-05-03 05:31:00|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.56|10
1620019870000|2021-05-03 05:31:10|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|3
1620019890000|2021-05-03 05:31:30|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|3
1620019900000|2021-05-03 05:31:40|||||||||1
1620019910000|2021-05-03 05:31:50|359.61|359.46|359.61|359.46|359.61|359.46|359.56|359.41|39
1620019920000|2021-05-03 05:32:00|||||||||4
1620019930000|2021-05-03 05:32:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|26
1620019950000|2021-05-03 05:32:30|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|7
1620020030000|2021-05-03 05:33:50|||||||||1
1620020040000|2021-05-03 05:34:00|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|11
1620020070000|2021-05-03 05:34:30|359.61|359.46|359.61|359.46|359.66|359.46|359.61|359.46|8
1620020080000|2021-05-03 05:34:40|359.66|359.51|359.66|359.51|359.66|359.51|359.61|359.51|5
1620020100000|2021-05-03 05:35:00|359.71|359.56|359.66|359.51|359.71|359.56|359.66|359.51|3
1620020110000|2021-05-03 05:35:10|359.71|359.46|359.61|359.46|359.71|359.51|359.61|359.46|11
1620020170000|2021-05-03 05:36:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|11
1620020190000|2021-05-03 05:36:30|||||||||1
1620020200000|2021-05-03 05:36:40|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|11
1620020210000|2021-05-03 05:36:50|||||||||3
1620020230000|2021-05-03 05:37:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|15
1620020250000|2021-05-03 05:37:30|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|2
1620020260000|2021-05-03 05:37:40|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|9
1620020290000|2021-05-03 05:38:10|||||||||1
1620020330000|2021-05-03 05:38:50|359.61||359.61||359.61||359.61||18
1620020350000|2021-05-03 05:39:10|359.56|359.36|359.56|359.36|359.56|359.36|359.56|359.36|1
1620020360000|2021-05-03 05:39:20||359.41||359.41||359.41||359.41|1
1620020380000|2021-05-03 05:39:40|||||||||3
1620020400000|2021-05-03 05:40:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|9
1620020410000|2021-05-03 05:40:10|||||||||2
1620020420000|2021-05-03 05:40:20|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|2
1620020430000|2021-05-03 05:40:30|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|2
1620020450000|2021-05-03 05:40:50|359.56||359.56||359.56||359.56||8
1620020470000|2021-05-03 05:41:10||359.41||359.36||359.41||359.36|0
1620020480000|2021-05-03 05:41:20||359.41||359.41||359.41||359.41|0
1620020490000|2021-05-03 05:41:30|359.61|359.46|359.61|359.46|359.61|359.46|359.56|359.46|3
1620020500000|2021-05-03 05:41:40|359.66|359.51|359.66|359.46|359.66|359.51|359.66|359.46|3
1620020510000|2021-05-03 05:41:50||359.51||359.51||359.51||359.51|13
1620020520000|2021-05-03 05:42:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|6
1620020530000|2021-05-03 05:42:10|||||||||1
1620020540000|2021-05-03 05:42:20|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|1
1620020580000|2021-05-03 05:43:00|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|2
1620020600000|2021-05-03 05:43:20|359.56|359.41|359.56|359.36|359.56|359.41|359.56|359.36|7
1620020610000|2021-05-03 05:43:30|||||||||1
1620020640000|2021-05-03 05:44:00||359.41||359.41||359.41||359.41|0
1620020690000|2021-05-03 05:44:50|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|7
1620020780000|2021-05-03 05:46:20|||||||||1
1620020810000|2021-05-03 05:46:50|||||||||1
1620020820000|2021-05-03 05:47:00|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|7
1620020830000|2021-05-03 05:47:10|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|3
1620020850000|2021-05-03 05:47:30|359.56||359.51||359.56||359.51||13
1620020860000|2021-05-03 05:47:40|||||||||1
1620020960000|2021-05-03 05:49:20|||||||||2
1620020970000|2021-05-03 05:49:30|359.46|359.31|359.46|359.26|359.46|359.31|359.46|359.26|7
1620020980000|2021-05-03 05:49:40|359.41|359.31|359.46|359.26|359.46|359.31|359.41|359.26|3
1620020990000|2021-05-03 05:49:50|||||||||1
1620021000000|2021-05-03 05:50:00|359.41||359.41||359.41||359.41||0
1620021040000|2021-05-03 05:50:40||359.21||359.21||359.21||359.21|3
1620021050000|2021-05-03 05:50:50||359.26||359.26||359.26||359.26|0
1620021060000|2021-05-03 05:51:00|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|19
1620021070000|2021-05-03 05:51:10|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|5
1620021110000|2021-05-03 05:51:50|||||||||1
1620021120000|2021-05-03 05:52:00|||||||||1
1620021150000|2021-05-03 05:52:30|||||||||1
1620021220000|2021-05-03 05:53:40|||||||||1
1620021230000|2021-05-03 05:53:50|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|11
1620021250000|2021-05-03 05:54:10|||||||||3
1620021260000|2021-05-03 05:54:20|||||||||7
1620021270000|2021-05-03 05:54:30|||||||||1
1620021290000|2021-05-03 05:54:50|||||||||1
1620021300000|2021-05-03 05:55:00|359.51|359.36|359.51|359.36|359.51|359.36|359.46|359.36|10
1620021310000|2021-05-03 05:55:10|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|4
1620021370000|2021-05-03 05:56:10|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|6
1620021380000|2021-05-03 05:56:20|||||||||1
1620021420000|2021-05-03 05:57:00|||||||||4
1620021430000|2021-05-03 05:57:10|||||||||2
1620021460000|2021-05-03 05:57:40|||||||||1
1620021490000|2021-05-03 05:58:10|||||||||1
1620021500000|2021-05-03 05:58:20|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|5
1620021510000|2021-05-03 05:58:30|||||||||1
1620021550000|2021-05-03 05:59:10|||||||||1
1620021600000|2021-05-03 06:00:00|||||||||8
1620021610000|2021-05-03 06:00:10|||||||||1
1620021630000|2021-05-03 06:00:30|||||||||1
1620021650000|2021-05-03 06:00:50|||||||||1
1620021660000|2021-05-03 06:01:00|||||||||1
1620021680000|2021-05-03 06:01:20|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|7
1620021690000|2021-05-03 06:01:30|||||||||3
1620021720000|2021-05-03 06:02:00|||||||||2
1620021730000|2021-05-03 06:02:10|||||||||1
1620021740000|2021-05-03 06:02:20|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|23
1620021750000|2021-05-03 06:02:30|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|11
1620021760000|2021-05-03 06:02:40|359.46|359.31|359.46|359.26|359.46|359.31|359.46|359.26|13
1620021770000|2021-05-03 06:02:50|359.41|359.21|359.36|359.21|359.41|359.21|359.36|359.21|5
1620021780000|2021-05-03 06:03:00|359.41||359.36||359.41||359.36||5
1620021830000|2021-05-03 06:03:50|||||||||1
1620021840000|2021-05-03 06:04:00|||||||||1
1620021850000|2021-05-03 06:04:10|||||||||2
1620021910000|2021-05-03 06:05:10|||||||||1
1620021920000|2021-05-03 06:05:20|||||||||2
1620021930000|2021-05-03 06:05:30|||||||||1
1620021940000|2021-05-03 06:05:40|||||||||3
1620021950000|2021-05-03 06:05:50|||||||||4
1620021960000|2021-05-03 06:06:00|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|12
1620021970000|2021-05-03 06:06:10|||||||||3
1620022000000|2021-05-03 06:06:40|359.46|359.31|359.56|359.41|359.56|359.41|359.46|359.31|15
1620022010000|2021-05-03 06:06:50|||||||||6
1620022020000|2021-05-03 06:07:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|4
1620022030000|2021-05-03 06:07:10|||||||||1
1620022040000|2021-05-03 06:07:20|359.66|359.51|359.61|359.46|359.66|359.51|359.61|359.46|27
1620022050000|2021-05-03 06:07:30|||||||||6
1620022060000|2021-05-03 06:07:40|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|4
1620022070000|2021-05-03 06:07:50|359.61|359.46|359.66|359.46|359.66|359.46|359.61|359.46|14
1620022080000|2021-05-03 06:08:00|||||||||3
1620022110000|2021-05-03 06:08:30||359.51||359.51||359.51||359.51|2
1620022130000|2021-05-03 06:08:50|359.71|359.61|359.71|359.51|359.76|359.61|359.71|359.51|42
1620022140000|2021-05-03 06:09:00|359.66|359.46|359.66|359.51|359.66|359.51|359.66|359.46|9
1620022150000|2021-05-03 06:09:10|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|8
1620022160000|2021-05-03 06:09:20|359.66||359.66||359.66||359.66||6
1620022190000|2021-05-03 06:09:50|359.61||359.66||359.66||359.61||2
1620022200000|2021-05-03 06:10:00||359.51||359.51||359.51||359.51|1
1620022220000|2021-05-03 06:10:20|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|4
1620022230000|2021-05-03 06:10:30|359.66|359.51|359.66|359.46|359.66|359.51|359.66|359.46|12
1620022240000|2021-05-03 06:10:40||359.51||359.51||359.51||359.46|3
1620022250000|2021-05-03 06:10:50||359.46||359.46||359.46||359.46|0
1620022280000|2021-05-03 06:11:20|359.71|359.51|359.71|359.56|359.71|359.56|359.71|359.51|8
1620022290000|2021-05-03 06:11:30|||||||||3
1620022300000|2021-05-03 06:11:40|359.76||359.76||359.76||359.76||4
1620022310000|2021-05-03 06:11:50|359.71|359.61|359.71|359.56|359.76|359.61|359.71|359.56|6
1620022320000|2021-05-03 06:12:00|||||||||1
1620022340000|2021-05-03 06:12:20|359.76||359.76||359.76||359.76||2
1620022350000|2021-05-03 06:12:30|359.71||359.71||359.71||359.71||0
1620022380000|2021-05-03 06:13:00|||||||||1
1620022400000|2021-05-03 06:13:20|359.76|359.61|359.76|359.56|359.76|359.61|359.76|359.56|8
1620022410000|2021-05-03 06:13:30|359.71|359.61|359.71|359.56|359.71|359.61|359.71|359.56|5
1620022430000|2021-05-03 06:13:50||359.51||359.51||359.51||359.51|4
1620022440000|2021-05-03 06:14:00|359.66||359.66||359.66||359.66||1
1620022490000|2021-05-03 06:14:50|359.71|359.56|359.76|359.56|359.76|359.56|359.71|359.56|19
1620022500000|2021-05-03 06:15:00|359.71||359.71||359.71||359.71||5
1620022510000|2021-05-03 06:15:10|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.46|14
1620022520000|2021-05-03 06:15:20|359.71|359.56|359.71|359.51|359.71|359.56|359.71|359.51|4
1620022530000|2021-05-03 06:15:30||359.56||359.56||359.56||359.56|2
1620022540000|2021-05-03 06:15:40|||||||||1
1620022550000|2021-05-03 06:15:50||359.51||359.51||359.51||359.51|1
1620022560000|2021-05-03 06:16:00|359.66||359.66||359.66||359.66||4
1620022570000|2021-05-03 06:16:10|||||||||1
1620022580000|2021-05-03 06:16:20|||||||||2
1620022620000|2021-05-03 06:17:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|9
1620022660000|2021-05-03 06:17:40|||||||||1
1620022690000|2021-05-03 06:18:10|||||||||2
1620022730000|2021-05-03 06:18:50|||||||||1
1620022750000|2021-05-03 06:19:10|||||||||1
1620022770000|2021-05-03 06:19:30|||||||||5
1620022780000|2021-05-03 06:19:40|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.36|33
1620022790000|2021-05-03 06:19:50|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|1
1620022800000|2021-05-03 06:20:00|359.56||359.56||359.56||359.56||4
1620022820000|2021-05-03 06:20:20|359.51|359.41|359.51|359.36|359.51|359.41|359.51|359.36|0
1620022850000|2021-05-03 06:20:50|||||||||1
1620022880000|2021-05-03 06:21:20|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|15
1620022890000|2021-05-03 06:21:30|||||||||9
1620022900000|2021-05-03 06:21:40|||||||||1
1620022910000|2021-05-03 06:21:50|||||||||1
1620022940000|2021-05-03 06:22:20|359.61|359.46|359.56|359.41|359.61|359.46|359.56|359.41|10
1620022970000|2021-05-03 06:22:50|||||||||3
1620023030000|2021-05-03 06:23:50|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|5
1620023040000|2021-05-03 06:24:00|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|15
1620023050000|2021-05-03 06:24:10|||||||||3
1620023070000|2021-05-03 06:24:30|359.61||359.56||359.61||359.56||3
1620023080000|2021-05-03 06:24:40|359.61||359.56||359.61||359.56||3
1620023090000|2021-05-03 06:24:50|||||||||2
1620023100000|2021-05-03 06:25:00|||||||||8
1620023110000|2021-05-03 06:25:10|||||||||1
1620023130000|2021-05-03 06:25:30|359.61|359.46|359.61|359.41|359.61|359.46|359.56|359.41|7
1620023140000|2021-05-03 06:25:40||359.46||359.46||359.46||359.46|0
1620023180000|2021-05-03 06:26:20|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.36|11
1620023200000|2021-05-03 06:26:40||359.36||359.36||359.36||359.36|6
1620023210000|2021-05-03 06:26:50|||||||||2
1620023230000|2021-05-03 06:27:10||359.41||359.41||359.41||359.41|0
1620023250000|2021-05-03 06:27:30|359.61||359.61||359.61||359.61||3
1620023260000|2021-05-03 06:27:40||359.46||359.41||359.46||359.41|2
1620023270000|2021-05-03 06:27:50||359.46||359.41||359.46||359.41|1
1620023280000|2021-05-03 06:28:00|359.56||359.56||359.56||359.56||0
1620023360000|2021-05-03 06:29:20|||||||||1
1620023390000|2021-05-03 06:29:50|||||||||1
1620023400000|2021-05-03 06:30:00|||||||||1
1620023410000|2021-05-03 06:30:10|||||||||2
1620023420000|2021-05-03 06:30:20|||||||||1
1620023450000|2021-05-03 06:30:50||359.36||359.41||359.41||359.36|15
1620023460000|2021-05-03 06:31:00||359.36||359.36||359.41||359.36|8
1620023480000|2021-05-03 06:31:20|359.51||359.51||359.51||359.51||0
1620023510000|2021-05-03 06:31:50|359.56||359.56||359.56||359.51||22
1620023520000|2021-05-03 06:32:00|359.51|359.41|359.56|359.36|359.56|359.41|359.51|359.36|12
1620023530000|2021-05-03 06:32:10|||||||||2
1620023540000|2021-05-03 06:32:20|359.51|359.41|359.51|359.36|359.51|359.41|359.51|359.36|6
1620023550000|2021-05-03 06:32:30|||||||||2
1620023560000|2021-05-03 06:32:40|359.56||359.56||359.56||359.56||2
1620023570000|2021-05-03 06:32:50||359.41||359.41||359.41||359.36|1
1620023590000|2021-05-03 06:33:10|||||||||1
1620023600000|2021-05-03 06:33:20|359.61||359.56||359.61||359.56||4
1620023610000|2021-05-03 06:33:30|359.61||359.56||359.61||359.56||0
1620023620000|2021-05-03 06:33:40|359.61||359.56||359.61||359.56||0
1620023630000|2021-05-03 06:33:50|359.61||359.61||359.61||359.61||1
1620023640000|2021-05-03 06:34:00|359.56||359.56||359.61||359.56||1
1620023650000|2021-05-03 06:34:10|||||||||1
1620023680000|2021-05-03 06:34:40|359.51|359.36|359.56|359.36|359.56|359.41|359.51|359.36|5
1620023700000|2021-05-03 06:35:00|359.51||359.56||359.56||359.51||0
1620023720000|2021-05-03 06:35:20||359.41||359.41||359.41||359.41|0
1620023730000|2021-05-03 06:35:30|359.51|359.36|359.56|359.41|359.56|359.41|359.51|359.36|13
1620023740000|2021-05-03 06:35:40|359.61||359.56||359.61||359.56||7
1620023750000|2021-05-03 06:35:50|359.61|359.36|359.56|359.36|359.61|359.41|359.56|359.36|8
1620023760000|2021-05-03 06:36:00|359.51|359.41|359.56|359.41|359.56|359.41|359.51|359.41|11
1620023770000|2021-05-03 06:36:10|359.61|359.46|359.61|359.46|359.61|359.46|359.56|359.46|3
1620023800000|2021-05-03 06:36:40||359.41||359.41||359.41||359.41|9
1620023810000|2021-05-03 06:36:50|359.56||359.56||359.56||359.56||2
1620023830000|2021-05-03 06:37:10|359.51|359.36|359.56|359.41|359.56|359.41|359.51|359.36|12
1620023840000|2021-05-03 06:37:20|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|4
1620023860000|2021-05-03 06:37:40|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|1
1620023880000|2021-05-03 06:38:00|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.46|11
1620023890000|2021-05-03 06:38:10|||||||||7
1620023900000|2021-05-03 06:38:20|359.66||359.61||359.66||359.61||4
1620023930000|2021-05-03 06:38:50|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|12
1620023950000|2021-05-03 06:39:10|359.71|359.56|359.76|359.61|359.76|359.61|359.71|359.56|25
1620023960000|2021-05-03 06:39:20|359.81||359.76||359.81||359.76||17
1620023970000|2021-05-03 06:39:30|||||||||3
1620023980000|2021-05-03 06:39:40||359.56||359.56||359.56||359.56|5
1620023990000|2021-05-03 06:39:50|||||||||1
1620024020000|2021-05-03 06:40:20|359.71||359.71||359.71||359.71||1
1620024030000|2021-05-03 06:40:30|359.76||359.76||359.76||359.76||6
1620024040000|2021-05-03 06:40:40||359.61||359.56||359.61||359.56|2
1620024050000|2021-05-03 06:40:50||359.61||359.56||359.61||359.56|2
1620024070000|2021-05-03 06:41:10||359.61||359.61||359.61||359.61|0
1620024110000|2021-05-03 06:41:50|||||||||5
1620024140000|2021-05-03 06:42:20||359.56||359.61||359.61||359.56|10
1620024150000|2021-05-03 06:42:30||359.56||359.56||359.61||359.56|2
1620024160000|2021-05-03 06:42:40|359.71||359.71||359.71||359.71||1
1620024200000|2021-05-03 06:43:20|359.76|359.61|359.76|359.56|359.76|359.61|359.76|359.56|5
1620024210000|2021-05-03 06:43:30|359.71|359.61|359.71|359.56|359.71|359.61|359.71|359.56|6
1620024220000|2021-05-03 06:43:40|||||||||1
1620024240000|2021-05-03 06:44:00|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.56|12
1620024250000|2021-05-03 06:44:10||359.56||359.56||359.56||359.56|3
1620024260000|2021-05-03 06:44:20||359.61||359.56||359.61||359.56|0
1620024280000|2021-05-03 06:44:40||359.61||359.56||359.61||359.56|0
1620024290000|2021-05-03 06:44:50||359.61||359.56||359.61||359.56|1
1620024300000|2021-05-03 06:45:00||359.61||359.61||359.61||359.61|0
1620024320000|2021-05-03 06:45:20||359.56||359.56||359.56||359.56|2
1620024330000|2021-05-03 06:45:30|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|2
1620024340000|2021-05-03 06:45:40|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|3
1620024350000|2021-05-03 06:45:50|359.71||359.71||359.76||359.71||1
1620024360000|2021-05-03 06:46:00|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|2
1620024370000|2021-05-03 06:46:10|||||||||2
1620024380000|2021-05-03 06:46:20|359.76|359.61|359.76|359.56|359.76|359.61|359.76|359.56|6
1620024400000|2021-05-03 06:46:40||359.61||359.56||359.61||359.56|1
1620024420000|2021-05-03 06:47:00||359.61||359.56||359.61||359.56|1
1620024430000|2021-05-03 06:47:10|359.71||359.71||359.71||359.71||0
1620024440000|2021-05-03 06:47:20|||||||||1
1620024460000|2021-05-03 06:47:40|||||||||3
1620024470000|2021-05-03 06:47:50|||||||||1
1620024530000|2021-05-03 06:48:50|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|5
1620024540000|2021-05-03 06:49:00|||||||||2
1620024560000|2021-05-03 06:49:20|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.51|7
1620024570000|2021-05-03 06:49:30|359.66|359.51|359.71|359.51|359.71|359.56|359.66|359.51|0
1620024610000|2021-05-03 06:50:10|359.66||359.71||359.71||359.66||8
1620024620000|2021-05-03 06:50:20||359.56||359.56||359.56||359.56|1
1620024630000|2021-05-03 06:50:30|359.66|359.51|359.66|359.51|359.71|359.56|359.66|359.51|5
1620024640000|2021-05-03 06:50:40|||||||||1
1620024660000|2021-05-03 06:51:00|||||||||3
1620024700000|2021-05-03 06:51:40||359.46||359.51||359.51||359.46|6
1620024710000|2021-05-03 06:51:50|359.61|359.46|359.61|359.46|359.61|359.46|359.61|359.41|24
1620024720000|2021-05-03 06:52:00|||||||||2
1620024770000|2021-05-03 06:52:50|||||||||3
1620024780000|2021-05-03 06:53:00|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|24
1620024790000|2021-05-03 06:53:10|359.61|359.46|359.61|359.46|359.61|359.51|359.61|359.46|3
1620024800000|2021-05-03 06:53:20|359.66|359.51|359.66|359.46|359.66|359.51|359.61|359.46|3
1620024840000|2021-05-03 06:54:00|359.61|359.51|359.61|359.46|359.61|359.51|359.61|359.46|2
1620024860000|2021-05-03 06:54:20|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|11
1620024870000|2021-05-03 06:54:30|||||||||2
1620024880000|2021-05-03 06:54:40||359.46||359.51||359.51||359.46|9
1620024890000|2021-05-03 06:54:50|||||||||2
1620024910000|2021-05-03 06:55:10|359.71|359.56|359.71|359.51|359.71|359.56|359.71|359.51|11
1620024920000|2021-05-03 06:55:20|||||||||2
1620024930000|2021-05-03 06:55:30|359.66||359.66||359.66||359.66||1
1620024970000|2021-05-03 06:56:10|||||||||3
1620025010000|2021-05-03 06:56:50|||||||||3
1620025030000|2021-05-03 06:57:10|359.71|359.56|359.71|359.51|359.71|359.56|359.66|359.51|12
1620025040000|2021-05-03 06:57:20|359.66||359.66||359.66||359.66||3
1620025060000|2021-05-03 06:57:40|||||||||1
1620025090000|2021-05-03 06:58:10|||||||||1
1620025100000|2021-05-03 06:58:20|359.71|359.56|359.66|359.51|359.71|359.56|359.66|359.51|17
1620025110000|2021-05-03 06:58:30|359.71|359.56|359.71|359.56|359.71|359.56|359.66|359.51|4
1620025120000|2021-05-03 06:58:40||359.51||359.51||359.56||359.51|2
1620025140000|2021-05-03 06:59:00||359.56||359.56||359.56||359.56|0
1620025150000|2021-05-03 06:59:10|||||||||2
1620025160000|2021-05-03 06:59:20|359.66|359.51|359.71|359.51|359.71|359.51|359.66|359.51|2
1620025180000|2021-05-03 06:59:40|359.66|359.56|359.71|359.51|359.71|359.56|359.66|359.51|1
1620025190000|2021-05-03 06:59:50|||||||||2
1620025200000|2021-05-03 07:00:00|359.76|359.56|359.76|359.56|359.76|359.56|359.76|359.51|11
1620025210000|2021-05-03 07:00:10|359.71||359.71||359.76||359.71||3
1620025230000|2021-05-03 07:00:30|||||||||4
1620025240000|2021-05-03 07:00:40|||||||||2
1620025250000|2021-05-03 07:00:50|||||||||3
1620025290000|2021-05-03 07:01:30|359.76|359.61|359.76|359.56|359.76|359.61|359.71|359.56|18
1620025300000|2021-05-03 07:01:40||359.61||359.61||359.61||359.61|2
1620025320000|2021-05-03 07:02:00|359.81||359.81||359.81||359.81||11
1620025330000|2021-05-03 07:02:10|359.76|359.66|359.76|359.61|359.81|359.66|359.76|359.56|8
1620025340000|2021-05-03 07:02:20|359.71|359.51|359.71|359.56|359.71|359.56|359.71|359.51|8
1620025350000|2021-05-03 07:02:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|15
1620025360000|2021-05-03 07:02:40|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|4
1620025370000|2021-05-03 07:02:50|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|9
1620025380000|2021-05-03 07:03:00|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|2
1620025390000|2021-05-03 07:03:10|||||||||1
1620025410000|2021-05-03 07:03:30|||||||||2
1620025480000|2021-05-03 07:04:40|||||||||1
1620025490000|2021-05-03 07:04:50|||||||||5
1620025500000|2021-05-03 07:05:00|359.81|359.66|359.76|359.61|359.81|359.66|359.76|359.61|15
1620025510000|2021-05-03 07:05:10|359.71|359.56|359.71|359.56|359.76|359.56|359.71|359.56|12
1620025520000|2021-05-03 07:05:20|||||||||1
1620025530000|2021-05-03 07:05:30|||||||||1
1620025540000|2021-05-03 07:05:40||359.51||359.51||359.51||359.51|4
1620025550000|2021-05-03 07:05:50||359.56||359.56||359.56||359.56|1
1620025560000|2021-05-03 07:06:00|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.51|14
1620025570000|2021-05-03 07:06:10|||||||||2
1620025590000|2021-05-03 07:06:30||359.51||359.56||359.56||359.51|2
1620025600000|2021-05-03 07:06:40|||||||||1
1620025650000|2021-05-03 07:07:30|||||||||1
1620025670000|2021-05-03 07:07:50|||||||||1
1620025680000|2021-05-03 07:08:00|||||||||1
1620025740000|2021-05-03 07:09:00|||||||||4
1620025760000|2021-05-03 07:09:20|||||||||1
1620025770000|2021-05-03 07:09:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|18
1620025780000|2021-05-03 07:09:40|||||||||1
1620025810000|2021-05-03 07:10:10|||||||||1
1620025820000|2021-05-03 07:10:20|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|15
1620025830000|2021-05-03 07:10:30|||||||||3
1620025850000|2021-05-03 07:10:50|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|5
1620025860000|2021-05-03 07:11:00|||||||||1
1620025870000|2021-05-03 07:11:10|359.71|359.56|359.71|359.51|359.71|359.56|359.66|359.51|15
1620025880000|2021-05-03 07:11:20|359.66|359.56|359.71|359.51|359.71|359.56|359.66|359.51|6
1620025890000|2021-05-03 07:11:30|359.66|359.56|359.71|359.56|359.71|359.56|359.66|359.51|9
1620025900000|2021-05-03 07:11:40||359.51||359.51||359.56||359.51|10
1620025910000|2021-05-03 07:11:50|359.66||359.66||359.66||359.66||2
1620025940000|2021-05-03 07:12:20|||||||||1
1620025970000|2021-05-03 07:12:50|||||||||2
1620025980000|2021-05-03 07:13:00|||||||||5
1620025990000|2021-05-03 07:13:10|359.61|359.46|359.66|359.46|359.66|359.46|359.61|359.46|19
1620026000000|2021-05-03 07:13:20|359.61|359.51|359.61|359.46|359.66|359.51|359.61|359.46|10
1620026020000|2021-05-03 07:13:40|||||||||2
1620026040000|2021-05-03 07:14:00|||||||||7
1620026050000|2021-05-03 07:14:10|||||||||1
1620026070000|2021-05-03 07:14:30|||||||||6
1620026080000|2021-05-03 07:14:40||359.41||359.46||359.46||359.41|19
1620026090000|2021-05-03 07:14:50|||||||||3
1620026110000|2021-05-03 07:15:10|||||||||1
1620026120000|2021-05-03 07:15:20|359.66||359.61||359.66||359.61||19
1620026130000|2021-05-03 07:15:30|||||||||3
1620026140000|2021-05-03 07:15:40|||||||||1
1620026160000|2021-05-03 07:16:00|359.66||359.61||359.66||359.61||14
1620026170000|2021-05-03 07:16:10|359.66||359.66||359.66||359.66||4
1620026190000|2021-05-03 07:16:30||359.51||359.51||359.51||359.51|0
1620026220000|2021-05-03 07:17:00|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|8
1620026230000|2021-05-03 07:17:10|||||||||4
1620026250000|2021-05-03 07:17:30|||||||||1
1620026320000|2021-05-03 07:18:40|359.66|359.51|359.71|359.51|359.71|359.51|359.66|359.51|19
1620026330000|2021-05-03 07:18:50||359.56||359.56||359.56||359.56|5
1620026340000|2021-05-03 07:19:00|||||||||2
1620026370000|2021-05-03 07:19:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|3
1620026380000|2021-05-03 07:19:40|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|15
1620026390000|2021-05-03 07:19:50|||||||||1
1620026420000|2021-05-03 07:20:20|||||||||2
1620026440000|2021-05-03 07:20:40|||||||||5
1620026450000|2021-05-03 07:20:50||359.51||359.56||359.56||359.51|23
1620026460000|2021-05-03 07:21:00|||||||||12
1620026470000|2021-05-03 07:21:10|359.76||359.71||359.76||359.71||4
1620026520000|2021-05-03 07:22:00|359.76|359.61|359.76|359.61|359.81|359.61|359.76|359.61|32
1620026530000|2021-05-03 07:22:10|||||||||3
1620026540000|2021-05-03 07:22:20|||||||||1
1620026550000|2021-05-03 07:22:30|359.81|359.66|359.81|359.66|359.86|359.71|359.81|359.66|39
1620026560000|2021-05-03 07:22:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|25
1620026580000|2021-05-03 07:23:00|359.91|359.76|359.91|359.76|359.91|359.76|359.86|359.71|26
1620026590000|2021-05-03 07:23:10|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|5
1620026630000|2021-05-03 07:23:50|||||||||1
1620026640000|2021-05-03 07:24:00|||||||||2
1620026650000|2021-05-03 07:24:10|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.81|40
1620026660000|2021-05-03 07:24:20|||||||||6
1620026690000|2021-05-03 07:24:50|360.06|359.91|360.01|359.86|360.06|359.91|360.01|359.86|25
1620026700000|2021-05-03 07:25:00|360.06|359.81|360.01|359.86|360.06|359.91|360.01|359.81|36
1620026710000|2021-05-03 07:25:10||359.81||359.86||359.86||359.81|9
1620026720000|2021-05-03 07:25:20|359.96|359.81|359.96|359.81|359.96|359.86|359.96|359.81|11
1620026740000|2021-05-03 07:25:40|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|6
1620026750000|2021-05-03 07:25:50|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|20
1620026760000|2021-05-03 07:26:00|||||||||2
1620026790000|2021-05-03 07:26:30|||||||||2
1620026800000|2021-05-03 07:26:40|||||||||2
1620026810000|2021-05-03 07:26:50|||||||||3
1620026850000|2021-05-03 07:27:30|||||||||6
1620026860000|2021-05-03 07:27:40|||||||||3
1620026870000|2021-05-03 07:27:50|||||||||5
1620026880000|2021-05-03 07:28:00|359.91||359.91||359.91||359.91||7
1620026890000|2021-05-03 07:28:10||359.76||359.76||359.76||359.76|4
1620026930000|2021-05-03 07:28:50|||||||||3
1620026940000|2021-05-03 07:29:00|||||||||1
1620026950000|2021-05-03 07:29:10|||||||||2
1620026960000|2021-05-03 07:29:20|||||||||1
1620026990000|2021-05-03 07:29:50|||||||||11
1620027000000|2021-05-03 07:30:00|359.96||359.91||359.96||359.91||20
1620027050000|2021-05-03 07:30:50|||||||||3
1620027060000|2021-05-03 07:31:00|||||||||1
1620027070000|2021-05-03 07:31:10|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|26
1620027100000|2021-05-03 07:31:40||359.76||359.81||359.81||359.76|25
1620027140000|2021-05-03 07:32:20|||||||||3
1620027170000|2021-05-03 07:32:50|||||||||1
1620027180000|2021-05-03 07:33:00|||||||||4
1620027230000|2021-05-03 07:33:50|||||||||3
1620027240000|2021-05-03 07:34:00|||||||||1
1620027260000|2021-05-03 07:34:20|||||||||30
1620027270000|2021-05-03 07:34:30|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.81|11
1620027350000|2021-05-03 07:35:50|||||||||1
1620027360000|2021-05-03 07:36:00|||||||||5
1620027380000|2021-05-03 07:36:20|||||||||2
1620027410000|2021-05-03 07:36:50|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|17
1620027470000|2021-05-03 07:37:50|||||||||3
1620027490000|2021-05-03 07:38:10|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|19
1620027500000|2021-05-03 07:38:20|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|11
1620027520000|2021-05-03 07:38:40|360.11|359.96|360.06|359.91|360.11|359.96|360.06|359.91|23
1620027540000|2021-05-03 07:39:00|||||||||5
1620027570000|2021-05-03 07:39:30|360.01|359.86|360.06|359.86|360.06|359.86|360.01|359.86|11
1620027580000|2021-05-03 07:39:40|360.01||360.01||360.01||360.01||0
1620027590000|2021-05-03 07:39:50|360.06||360.06||360.06||360.06||7
1620027600000|2021-05-03 07:40:00||359.91||359.91||359.91||359.91|2
1620027610000|2021-05-03 07:40:10|||||||||6
1620027650000|2021-05-03 07:40:50|||||||||1
1620027660000|2021-05-03 07:41:00|||||||||7
1620027680000|2021-05-03 07:41:20|||||||||3
1620027700000|2021-05-03 07:41:40|360.11||360.06||360.11||360.06||6
1620027710000|2021-05-03 07:41:50|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|1
1620027730000|2021-05-03 07:42:10|||||||||1
1620027750000|2021-05-03 07:42:30|||||||||1
1620027760000|2021-05-03 07:42:40|||||||||1
1620027770000|2021-05-03 07:42:50|||||||||3
1620027780000|2021-05-03 07:43:00|||||||||4
1620027790000|2021-05-03 07:43:10|||||||||2
1620027800000|2021-05-03 07:43:20|||||||||1
1620027810000|2021-05-03 07:43:30|||||||||1
1620027820000|2021-05-03 07:43:40|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|23
1620027830000|2021-05-03 07:43:50|||||||||21
1620027840000|2021-05-03 07:44:00|||||||||1
1620027850000|2021-05-03 07:44:10|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|10
1620027860000|2021-05-03 07:44:20|||||||||1
1620027870000|2021-05-03 07:44:30|||||||||1
1620027900000|2021-05-03 07:45:00|||||||||2
1620027910000|2021-05-03 07:45:10|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|28
1620027920000|2021-05-03 07:45:20|||||||||1
1620027930000|2021-05-03 07:45:30|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|15
1620027940000|2021-05-03 07:45:40|||||||||3
1620027950000|2021-05-03 07:45:50|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|24
1620027960000|2021-05-03 07:46:00|||||||||2
1620027970000|2021-05-03 07:46:10|||||||||2
1620027990000|2021-05-03 07:46:30|||||||||2
1620028000000|2021-05-03 07:46:40|||||||||1
1620028010000|2021-05-03 07:46:50|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|15
1620028020000|2021-05-03 07:47:00|||||||||7
1620028030000|2021-05-03 07:47:10|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|20
1620028050000|2021-05-03 07:47:30|360.46||360.41||360.46||360.41||5
1620028060000|2021-05-03 07:47:40|||||||||1
1620028110000|2021-05-03 07:48:30|||||||||3
1620028120000|2021-05-03 07:48:40|||||||||2
1620028140000|2021-05-03 07:49:00|||||||||4
1620028160000|2021-05-03 07:49:20|||||||||1
1620028180000|2021-05-03 07:49:40|||||||||1
1620028190000|2021-05-03 07:49:50|||||||||6
1620028200000|2021-05-03 07:50:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|18
1620028220000|2021-05-03 07:50:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|4
1620028230000|2021-05-03 07:50:30|360.56|360.41|360.61|360.41|360.61|360.41|360.56|360.41|10
1620028240000|2021-05-03 07:50:40|360.66|360.46|360.66|360.51|360.66|360.51|360.66|360.41|33
1620028250000|2021-05-03 07:50:50|||||||||5
1620028260000|2021-05-03 07:51:00|||||||||1
1620028290000|2021-05-03 07:51:30|||||||||1
1620028300000|2021-05-03 07:51:40|||||||||1
1620028310000|2021-05-03 07:51:50|||||||||13
1620028330000|2021-05-03 07:52:10|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|65
1620028340000|2021-05-03 07:52:20|360.51|360.36|360.51|360.31|360.51|360.36|360.51|360.31|43
1620028350000|2021-05-03 07:52:30||360.36||360.36||360.36||360.36|0
1620028360000|2021-05-03 07:52:40|360.46|360.31|360.46|360.31|360.46|360.36|360.46|360.31|5
1620028380000|2021-05-03 07:53:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|5
1620028390000|2021-05-03 07:53:10|||||||||1
1620028420000|2021-05-03 07:53:40|||||||||1
1620028440000|2021-05-03 07:54:00|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.41|8
1620028450000|2021-05-03 07:54:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|23
1620028460000|2021-05-03 07:54:20|360.51|360.36|360.51|360.31|360.51|360.41|360.51|360.31|6
1620028480000|2021-05-03 07:54:40|||||||||1
1620028490000|2021-05-03 07:54:50||360.36||360.31||360.36||360.31|1
1620028500000|2021-05-03 07:55:00||360.36||360.36||360.36||360.36|1
1620028510000|2021-05-03 07:55:10|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.41|5
1620028520000|2021-05-03 07:55:20|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|10
1620028530000|2021-05-03 07:55:30|360.61|360.46|360.66|360.46|360.66|360.51|360.61|360.41|27
1620028540000|2021-05-03 07:55:40|360.61||360.61||360.61||360.61||0
1620028570000|2021-05-03 07:56:10|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|10
1620028580000|2021-05-03 07:56:20|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|13
1620028620000|2021-05-03 07:57:00|||||||||1
1620028640000|2021-05-03 07:57:20|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.41|12
1620028650000|2021-05-03 07:57:30|||||||||6
1620028730000|2021-05-03 07:58:50|||||||||1
1620028760000|2021-05-03 07:59:20|360.51|360.31|360.51|360.31|360.51|360.31|360.46|360.31|24
1620028770000|2021-05-03 07:59:30|360.46||360.46||360.51||360.46||2
1620028780000|2021-05-03 07:59:40|360.41|360.26|360.36|360.21|360.41|360.26|360.36|360.21|17
1620028800000|2021-05-03 08:00:00|||||||||3
1620028810000|2021-05-03 08:00:10|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|28
1620028850000|2021-05-03 08:00:50||360.21||360.26||360.26||360.21|12
1620028860000|2021-05-03 08:01:00||360.21||360.21||360.21||360.21|2
1620028870000|2021-05-03 08:01:10|360.36||360.36||360.36||360.36||4
1620028880000|2021-05-03 08:01:20||360.16||360.16||360.16||360.16|4
1620028890000|2021-05-03 08:01:30||360.21||360.21||360.21||360.21|3
1620028900000|2021-05-03 08:01:40|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|5
1620028920000|2021-05-03 08:02:00||360.21||360.21||360.21||360.21|4
1620028930000|2021-05-03 08:02:10||360.26||360.26||360.26||360.26|0
1620028960000|2021-05-03 08:02:40|||||||||1
1620028970000|2021-05-03 08:02:50|||||||||1
1620029000000|2021-05-03 08:03:20|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|5
1620029010000|2021-05-03 08:03:30|360.31|360.16|360.31|360.16|360.36|360.16|360.31|360.16|5
1620029020000|2021-05-03 08:03:40|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|11
1620029030000|2021-05-03 08:03:50||360.16||360.16||360.16||360.16|3
1620029040000|2021-05-03 08:04:00|360.31||360.31||360.31||360.31||0
1620029060000|2021-05-03 08:04:20|||||||||3
1620029090000|2021-05-03 08:04:50|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|4
1620029130000|2021-05-03 08:05:30|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|12
1620029170000|2021-05-03 08:06:10|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|9
1620029180000|2021-05-03 08:06:20|360.41||360.41||360.41||360.41||3
1620029200000|2021-05-03 08:06:40||360.26||360.26||360.26||360.26|0
1620029240000|2021-05-03 08:07:20|||||||||1
1620029270000|2021-05-03 08:07:50|||||||||2
1620029300000|2021-05-03 08:08:20|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|26
1620029350000|2021-05-03 08:09:10|||||||||1
1620029360000|2021-05-03 08:09:20|||||||||2
1620029390000|2021-05-03 08:09:50|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|9
1620029400000|2021-05-03 08:10:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.26|9
1620029410000|2021-05-03 08:10:10|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|12
1620029420000|2021-05-03 08:10:20|360.56|360.41|360.61|360.41|360.61|360.41|360.56|360.41|1
1620029430000|2021-05-03 08:10:30|360.56|360.46|360.56|360.36|360.61|360.46|360.56|360.36|9
1620029440000|2021-05-03 08:10:40|360.51||360.51||360.51||360.51||4
1620029480000|2021-05-03 08:11:20|360.46|360.31|360.51|360.31|360.51|360.31|360.46|360.31|5
1620029490000|2021-05-03 08:11:30|360.56|360.36|360.56|360.41|360.56|360.41|360.56|360.36|9
1620029500000|2021-05-03 08:11:40|360.61||360.61||360.61||360.61||9
1620029510000|2021-05-03 08:11:50|360.56||360.56||360.61||360.56||0
1620029560000|2021-05-03 08:12:40|||||||||2
1620029570000|2021-05-03 08:12:50|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|9
1620029580000|2021-05-03 08:13:00||360.31||360.31||360.31||360.31|4
1620029590000|2021-05-03 08:13:10|360.46||360.46||360.46||360.46||0
1620029600000|2021-05-03 08:13:20|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|11
1620029620000|2021-05-03 08:13:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|8
1620029630000|2021-05-03 08:13:50|360.51||360.51||360.51||360.51||2
1620029640000|2021-05-03 08:14:00|360.46||360.46||360.46||360.46||0
1620029680000|2021-05-03 08:14:40|360.41|360.26|360.41|360.21|360.41|360.26|360.41|360.21|14
1620029700000|2021-05-03 08:15:00||360.26||360.26||360.26||360.26|0
1620029710000|2021-05-03 08:15:10|||||||||1
1620029770000|2021-05-03 08:16:10|||||||||2
1620029790000|2021-05-03 08:16:30|||||||||1
1620029810000|2021-05-03 08:16:50|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.26|6
1620029870000|2021-05-03 08:17:50|||||||||1
1620029900000|2021-05-03 08:18:20|||||||||1
1620029910000|2021-05-03 08:18:30|||||||||1
1620029930000|2021-05-03 08:18:50|||||||||1
1620029960000|2021-05-03 08:19:20|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|12
1620029990000|2021-05-03 08:19:50|||||||||2
1620030000000|2021-05-03 08:20:00|||||||||1
1620030020000|2021-05-03 08:20:20|||||||||3
1620030030000|2021-05-03 08:20:30|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|12
1620030040000|2021-05-03 08:20:40|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|9
1620030050000|2021-05-03 08:20:50||360.21||360.21||360.21||360.21|5
1620030060000|2021-05-03 08:21:00|360.36||360.36||360.36||360.36||1
1620030070000|2021-05-03 08:21:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|27
1620030080000|2021-05-03 08:21:20||360.11||360.11||360.11||360.11|8
1620030100000|2021-05-03 08:21:40||360.16||360.16||360.16||360.16|3
1620030110000|2021-05-03 08:21:50||360.11||360.11||360.11||360.11|4
1620030120000|2021-05-03 08:22:00||360.16||360.16||360.16||360.16|0
1620030140000|2021-05-03 08:22:20|||||||||1
1620030150000|2021-05-03 08:22:30|||||||||1
1620030160000|2021-05-03 08:22:40|||||||||2
1620030180000|2021-05-03 08:23:00|||||||||1
1620030190000|2021-05-03 08:23:10|360.26|360.06|360.26|360.06|360.26|360.06|360.26|360.06|9
1620030200000|2021-05-03 08:23:20||360.11||360.11||360.11||360.11|3
1620030210000|2021-05-03 08:23:30|360.21|360.06|360.21|360.01|360.21|360.06|360.16|360.01|31
1620030230000|2021-05-03 08:23:50|360.26|360.06|360.26|360.11|360.26|360.11|360.26|360.06|16
1620030240000|2021-05-03 08:24:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|5
1620030250000|2021-05-03 08:24:10|360.16|360.01|360.21|360.06|360.21|360.06|360.16|360.01|8
1620030260000|2021-05-03 08:24:20||360.01||360.01||360.01||360.01|4
1620030270000|2021-05-03 08:24:30|360.26|360.06|360.26|360.11|360.26|360.11|360.26|360.06|23
1620030300000|2021-05-03 08:25:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|2
1620030320000|2021-05-03 08:25:20|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|12
1620030330000|2021-05-03 08:25:30|360.21||360.21||360.21||360.16||10
1620030360000|2021-05-03 08:26:00||360.06||360.06||360.06||360.06|0
1620030370000|2021-05-03 08:26:10||360.01||360.01||360.01||360.01|9
1620030380000|2021-05-03 08:26:20||360.06||360.06||360.06||360.06|4
1620030410000|2021-05-03 08:26:50|||||||||1
1620030420000|2021-05-03 08:27:00|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|6
1620030450000|2021-05-03 08:27:30|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|13
1620030490000|2021-05-03 08:28:10|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|9
1620030540000|2021-05-03 08:29:00|||||||||3
1620030580000|2021-05-03 08:29:40|||||||||2
1620030600000|2021-05-03 08:30:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|12
1620030610000|2021-05-03 08:30:10|360.26|360.01|360.16|360.01|360.26|360.01|360.16|360.01|38
1620030650000|2021-05-03 08:30:50|360.11|359.91|360.11|359.96|360.11|359.96|360.06|359.86|20
1620030660000|2021-05-03 08:31:00|||||||||2
1620030670000|2021-05-03 08:31:10|||||||||3
1620030710000|2021-05-03 08:31:50|||||||||1
1620030730000|2021-05-03 08:32:10|||||||||1
1620030760000|2021-05-03 08:32:40|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|21
1620030780000|2021-05-03 08:33:00|||||||||2
1620030800000|2021-05-03 08:33:20|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.91|33
1620030810000|2021-05-03 08:33:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|11
1620030820000|2021-05-03 08:33:40|360.21|360.06|360.21|360.01|360.21|360.06|360.21|360.01|6
1620030830000|2021-05-03 08:33:50|360.16||360.16||360.16||360.16||0
1620030890000|2021-05-03 08:34:50|||||||||2
1620030900000|2021-05-03 08:35:00|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|17
1620030930000|2021-05-03 08:35:30|360.16|360.01|360.16|360.01|360.16|360.01|360.11|359.96|25
1620030970000|2021-05-03 08:36:10|||||||||3
1620031010000|2021-05-03 08:36:50|||||||||5
1620031030000|2021-05-03 08:37:10|||||||||1
1620031040000|2021-05-03 08:37:20|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|7
1620031050000|2021-05-03 08:37:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|11
1620031060000|2021-05-03 08:37:40|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|9
1620031090000|2021-05-03 08:38:10|360.26|360.11|360.31|360.16|360.31|360.16|360.26|360.11|11
1620031100000|2021-05-03 08:38:20|360.36|360.21|360.36|360.16|360.41|360.21|360.36|360.16|7
1620031110000|2021-05-03 08:38:30|360.31||360.31||360.31||360.31||0
1620031200000|2021-05-03 08:40:00|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|19
1620031240000|2021-05-03 08:40:40|360.31|360.16|360.36|360.21|360.36|360.21|360.31|360.16|40
1620031280000|2021-05-03 08:41:20|||||||||1
1620031290000|2021-05-03 08:41:30|||||||||1
1620031310000|2021-05-03 08:41:50|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|4
1620031320000|2021-05-03 08:42:00|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|9
1620031380000|2021-05-03 08:43:00|||||||||1
1620031390000|2021-05-03 08:43:10|||||||||1
1620031420000|2021-05-03 08:43:40|||||||||1
1620031440000|2021-05-03 08:44:00|||||||||3
1620031470000|2021-05-03 08:44:30|||||||||3
1620031480000|2021-05-03 08:44:40|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|8
1620031520000|2021-05-03 08:45:20|||||||||1
1620031540000|2021-05-03 08:45:40|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|26
1620031560000|2021-05-03 08:46:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|24
1620031590000|2021-05-03 08:46:30|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|32
1620031630000|2021-05-03 08:47:10|360.71|360.56|360.76|360.56|360.76|360.61|360.71|360.56|38
1620031640000|2021-05-03 08:47:20|360.71|360.61|360.71|360.56|360.76|360.61|360.71|360.56|6
1620031650000|2021-05-03 08:47:30|360.76|360.61|360.76|360.56|360.76|360.61|360.76|360.56|10
1620031660000|2021-05-03 08:47:40|360.71|360.61|360.76|360.61|360.76|360.61|360.71|360.56|6
1620031700000|2021-05-03 08:48:20|||||||||2
1620031710000|2021-05-03 08:48:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|9
1620031720000|2021-05-03 08:48:40|||||||||1
1620031740000|2021-05-03 08:49:00|||||||||11
1620031760000|2021-05-03 08:49:20|||||||||1
1620031770000|2021-05-03 08:49:30|||||||||1
1620031780000|2021-05-03 08:49:40|360.76|360.61|360.81|360.61|360.81|360.61|360.76|360.61|54
1620031800000|2021-05-03 08:50:00|360.76|360.66|360.76|360.61|360.76|360.66|360.76|360.61|25
1620031810000|2021-05-03 08:50:10|||||||||5
1620031820000|2021-05-03 08:50:20|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|29
1620031860000|2021-05-03 08:51:00|||||||||1
1620031870000|2021-05-03 08:51:10|||||||||2
1620031880000|2021-05-03 08:51:20|||||||||3
1620031890000|2021-05-03 08:51:30|||||||||1
1620031900000|2021-05-03 08:51:40|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.46|39
1620031910000|2021-05-03 08:51:50||360.51||360.56||360.56||360.51|1
1620031920000|2021-05-03 08:52:00|||||||||4
1620031950000|2021-05-03 08:52:30|||||||||2
1620031960000|2021-05-03 08:52:40|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|19
1620031980000|2021-05-03 08:53:00|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.41|15
1620031990000|2021-05-03 08:53:10|||||||||3
1620032000000|2021-05-03 08:53:20|360.66||360.61||360.66||360.61||41
1620032010000|2021-05-03 08:53:30|360.66||360.61||360.66||360.61||8
1620032030000|2021-05-03 08:53:50|||||||||1
1620032060000|2021-05-03 08:54:20|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|24
1620032070000|2021-05-03 08:54:30|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.41|25
1620032080000|2021-05-03 08:54:40|360.51|360.36|360.51|360.36|360.51|360.36|360.46|360.31|29
1620032100000|2021-05-03 08:55:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|16
1620032110000|2021-05-03 08:55:10|||||||||2
1620032120000|2021-05-03 08:55:20|360.41|360.21|360.41|360.26|360.41|360.26|360.36|360.21|10
1620032130000|2021-05-03 08:55:30|||||||||1
1620032160000|2021-05-03 08:56:00||360.21||360.21||360.21||360.21|20
1620032170000|2021-05-03 08:56:10|360.36|360.16|360.31|360.16|360.41|360.16|360.31|360.16|27
1620032180000|2021-05-03 08:56:20||360.11||360.11||360.11||360.11|2
1620032190000|2021-05-03 08:56:30|360.26||360.26||360.26||360.26||7
1620032200000|2021-05-03 08:56:40|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|37
1620032210000|2021-05-03 08:56:50|360.31|360.06|360.26|360.11|360.31|360.11|360.26|360.06|45
1620032220000|2021-05-03 08:57:00|||||||||9
1620032240000|2021-05-03 08:57:20|||||||||57
1620032250000|2021-05-03 08:57:30|||||||||2
1620032280000|2021-05-03 08:58:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|22
1620032290000|2021-05-03 08:58:10|||||||||6
1620032300000|2021-05-03 08:58:20|||||||||22
1620032310000|2021-05-03 08:58:30|||||||||7
1620032320000|2021-05-03 08:58:40|||||||||5
1620032330000|2021-05-03 08:58:50|||||||||12
1620032340000|2021-05-03 08:59:00|360.16|360.01|360.11|359.96|360.16|360.01|360.11|359.96|29
1620032350000|2021-05-03 08:59:10|360.16||360.11||360.16||360.11||52
1620032360000|2021-05-03 08:59:20|360.16||360.11||360.16||360.11||46
1620032370000|2021-05-03 08:59:30|||||||||3
1620032380000|2021-05-03 08:59:40|||||||||6
1620032390000|2021-05-03 08:59:50|||||||||10
1620032400000|2021-05-03 09:00:00|359.59|359.44|359.69|359.54|359.69|359.54|359.54|359.39|121
1620032410000|2021-05-03 09:00:10||359.49||359.49||359.54||359.49|9
1620032420000|2021-05-03 09:00:20|359.64|359.44|359.64|359.49|359.69|359.49|359.59|359.44|12
1620032460000|2021-05-03 09:01:00|359.59|359.44|359.59|359.44|359.59|359.49|359.59|359.44|4
1620032470000|2021-05-03 09:01:10||359.39||359.39||359.39||359.39|13
1620032480000|2021-05-03 09:01:20|359.54|359.34|359.54|359.39|359.54|359.39|359.49|359.34|28
1620032500000|2021-05-03 09:01:40||359.34||359.39||359.39||359.34|5
1620032510000|2021-05-03 09:01:50|||||||||1
1620032520000|2021-05-03 09:02:00||359.34||359.34||359.34||359.34|60
1620032530000|2021-05-03 09:02:10||359.39||359.39||359.39||359.34|1
1620032560000|2021-05-03 09:02:40|||||||||16
1620032580000|2021-05-03 09:03:00|359.49|359.34|359.54|359.34|359.54|359.39|359.49|359.34|23
1620032590000|2021-05-03 09:03:10|359.49||359.54||359.54||359.49||2
1620032600000|2021-05-03 09:03:20|359.49||359.54||359.54||359.49||16
1620032610000|2021-05-03 09:03:30||359.39||359.34||359.39||359.34|8
1620032620000|2021-05-03 09:03:40|359.49||359.54||359.54||359.49||15
1620032640000|2021-05-03 09:04:00|359.49|359.39|359.69|359.49|359.69|359.49|359.49|359.39|116
1620032650000|2021-05-03 09:04:10|359.74|359.54|359.69|359.54|359.74|359.59|359.69|359.54|15
1620032660000|2021-05-03 09:04:20|||||||||1
1620032670000|2021-05-03 09:04:30|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|28
1620032680000|2021-05-03 09:04:40||359.49||359.49||359.54||359.49|14
1620032690000|2021-05-03 09:04:50|359.64|359.54|359.69|359.49|359.69|359.54|359.64|359.49|12
1620032700000|2021-05-03 09:05:00|359.64|359.44|359.59|359.44|359.64|359.44|359.59|359.44|48
1620032710000|2021-05-03 09:05:10||359.39||359.44||359.44||359.39|3
1620032720000|2021-05-03 09:05:20|||||||||1
1620032730000|2021-05-03 09:05:30|||||||||1
1620032740000|2021-05-03 09:05:40|||||||||8
1620032750000|2021-05-03 09:05:50|||||||||14
1620032760000|2021-05-03 09:06:00|359.54|359.39|359.49|359.34|359.54|359.39|359.49|359.34|46
1620032770000|2021-05-03 09:06:10|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|13
1620032780000|2021-05-03 09:06:20||359.29||359.34||359.34||359.29|1
1620032790000|2021-05-03 09:06:30||359.29||359.29||359.29||359.29|2
1620032810000|2021-05-03 09:06:50|359.44|359.34|359.44|359.29|359.49|359.34|359.44|359.29|17
1620032820000|2021-05-03 09:07:00|359.49|359.34|359.44|359.29|359.49|359.34|359.44|359.29|40
1620032830000|2021-05-03 09:07:10|||||||||6
1620032840000|2021-05-03 09:07:20|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|41
1620032850000|2021-05-03 09:07:30|||||||||5
1620032860000|2021-05-03 09:07:40|||||||||37
1620032870000|2021-05-03 09:07:50|||||||||23
1620032890000|2021-05-03 09:08:10|359.34|359.19|359.29|359.14|359.34|359.19|359.29|359.14|26
1620032900000|2021-05-03 09:08:20||359.09||359.14||359.14||359.09|90
1620032910000|2021-05-03 09:08:30|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|1
1620032920000|2021-05-03 09:08:40|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|12
1620032930000|2021-05-03 09:08:50|359.14|358.99|359.14|358.99|359.19|358.99|359.14|358.99|16
1620032940000|2021-05-03 09:09:00|||||||||28
1620032950000|2021-05-03 09:09:10||358.94||358.99||358.99||358.94|55
1620032960000|2021-05-03 09:09:20|359.19|359.04|359.14|358.99|359.19|359.04|359.14|358.94|42
1620032970000|2021-05-03 09:09:30|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|8
1620032980000|2021-05-03 09:09:40|||||||||14
1620032990000|2021-05-03 09:09:50|||||||||25
1620033000000|2021-05-03 09:10:00||358.89||358.94||358.94||358.89|7
1620033010000|2021-05-03 09:10:10|||||||||26
1620033020000|2021-05-03 09:10:20|||||||||60
1620033040000|2021-05-03 09:10:40|359.04|358.89|359.04|358.89|359.09|358.89|359.04|358.89|8
1620033060000|2021-05-03 09:11:00|359.19|358.94|359.09|358.89|359.19|358.94|359.09|358.89|54
1620033080000|2021-05-03 09:11:20|359.04|358.94|359.04|358.89|359.04|358.94|359.04|358.89|7
1620033090000|2021-05-03 09:11:30|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.84|6
1620033100000|2021-05-03 09:11:40|||||||||2
1620033110000|2021-05-03 09:11:50||358.79||358.84||358.84||358.79|8
1620033120000|2021-05-03 09:12:00|||||||||22
1620033130000|2021-05-03 09:12:10||358.79||358.79||358.79||358.79|7
1620033140000|2021-05-03 09:12:20|358.94||358.94||358.94||358.94||0
1620033160000|2021-05-03 09:12:40|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|33
1620033170000|2021-05-03 09:12:50||358.69||358.74||358.74||358.69|9
1620033180000|2021-05-03 09:13:00|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|5
1620033190000|2021-05-03 09:13:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|7
1620033200000|2021-05-03 09:13:20||358.59||358.59||358.64||358.59|11
1620033210000|2021-05-03 09:13:30|358.74|358.54|358.74|358.59|358.74|358.59|358.74|358.54|21
1620033220000|2021-05-03 09:13:40||358.54||358.49||358.54||358.49|9
1620033230000|2021-05-03 09:13:50|358.69|358.54|358.69|358.49|358.74|358.54|358.69|358.49|27
1620033240000|2021-05-03 09:14:00|358.64|358.44|358.64|358.49|358.64|358.49|358.64|358.44|11
1620033250000|2021-05-03 09:14:10|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|23
1620033260000|2021-05-03 09:14:20|358.54|358.39|358.54|358.29|358.54|358.39|358.54|358.29|27
1620033270000|2021-05-03 09:14:30|358.49|358.34|358.49|358.29|358.49|358.34|358.44|358.29|11
1620033280000|2021-05-03 09:14:40|358.44|358.24|358.44|358.19|358.44|358.29|358.44|358.19|19
1620033290000|2021-05-03 09:14:50|358.39|358.04|358.49|358.14|358.49|358.19|358.29|358.04|38
1620033300000|2021-05-03 09:15:00|358.44|358.24|358.64|358.44|358.64|358.44|358.44|358.24|5
1620033310000|2021-05-03 09:15:10|358.69|358.49|358.74|358.54|358.74|358.54|358.69|358.44|11
1620033330000|2021-05-03 09:15:30|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|9
1620033340000|2021-05-03 09:15:40|358.69||358.69||358.69||358.69||0
1620033350000|2021-05-03 09:15:50|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|9
1620033360000|2021-05-03 09:16:00|358.74|358.64|358.74|358.59|358.74|358.64|358.74|358.59|1
1620033370000|2021-05-03 09:16:10|||||||||3
1620033390000|2021-05-03 09:16:30|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1620033420000|2021-05-03 09:17:00|358.74|358.59|358.74|358.59|358.74|358.64|358.74|358.59|9
1620033430000|2021-05-03 09:17:10||358.54||358.54||358.59||358.54|17
1620033440000|2021-05-03 09:17:20|358.69|358.49|358.79|358.59|358.79|358.59|358.69|358.49|24
1620033450000|2021-05-03 09:17:30||358.64||358.59||358.64||358.59|0
1620033460000|2021-05-03 09:17:40||358.64||358.59||358.64||358.59|1
1620033470000|2021-05-03 09:17:50|||||||||1
1620033480000|2021-05-03 09:18:00|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|4
1620033490000|2021-05-03 09:18:10||358.59||358.59||358.59||358.59|0
1620033500000|2021-05-03 09:18:20|||||||||2
1620033510000|2021-05-03 09:18:30|||||||||3
1620033520000|2021-05-03 09:18:40||358.54||358.54||358.54||358.54|0
1620033530000|2021-05-03 09:18:50||358.59||358.59||358.59||358.59|2
1620033540000|2021-05-03 09:19:00|||||||||2
1620033550000|2021-05-03 09:19:10|358.69|358.54|358.79|358.59|358.79|358.59|358.69|358.54|21
1620033570000|2021-05-03 09:19:30||358.64||358.64||358.64||358.64|0
1620033580000|2021-05-03 09:19:40|358.74|358.59|358.74|358.54|358.74|358.59|358.69|358.54|9
1620033590000|2021-05-03 09:19:50|358.79|358.64|358.84|358.64|358.89|358.64|358.79|358.54|29
1620033600000|2021-05-03 09:20:00|358.94|358.34|358.94|358.34|358.94|358.34|358.94|358.34|0
1620033800000|2021-05-03 09:23:20|358.84|358.24|358.84|358.24|358.84|358.24|358.84|358.24|0
1620033810000|2021-05-03 09:23:30|358.94|358.34|358.94|358.34|358.94|358.34|358.94|358.34|0
1620033830000|2021-05-03 09:23:50|358.84|358.24|358.84|358.24|358.84|358.24|358.84|358.24|0
1620033840000|2021-05-03 09:24:00|358.94|358.34|358.84|358.24|358.94|358.34|358.84|358.24|0
1620033900000|2021-05-03 09:25:00|358.94|358.34|358.84|358.24|358.94|358.34|358.84|358.24|3
1620034040000|2021-05-03 09:27:20|358.74|358.14|358.74|358.14|358.74|358.14|358.74|358.14|0
1620034150000|2021-05-03 09:29:10|358.64|358.04|358.64|358.04|358.64|358.04|358.64|358.04|0
1620034200000|2021-05-03 09:30:00|358.54|357.94|358.54|357.94|358.64|358.04|358.54|357.94|0
1620034210000|2021-05-03 09:30:10|358.64|358.04|358.54|357.94|358.64|358.04|358.54|357.94|0
1620034280000|2021-05-03 09:31:20|358.44|357.84|358.44|357.84|358.54|357.94|358.44|357.84|0
1620034290000|2021-05-03 09:31:30|358.54|357.94|358.44|357.84|358.54|357.94|358.44|357.84|0
1620034300000|2021-05-03 09:31:40|358.54|357.94|358.54|357.94|358.54|357.94|358.54|357.94|0
1620034310000|2021-05-03 09:31:50|358.44|357.84|358.44|357.84|358.44|357.84|358.44|357.84|0
1620034380000|2021-05-03 09:33:00|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620034390000|2021-05-03 09:33:10|358.04|357.44|358.14|357.54|358.14|357.54|358.04|357.44|0
1620034410000|2021-05-03 09:33:30|358.04|357.44|358.04|357.44|358.04|357.44|358.04|357.44|0
1620034460000|2021-05-03 09:34:20|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620034560000|2021-05-03 09:36:00|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620034570000|2021-05-03 09:36:10|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620034580000|2021-05-03 09:36:20|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620034590000|2021-05-03 09:36:30|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620034600000|2021-05-03 09:36:40|358.34|357.74|358.34|357.74|358.34|357.74|358.34|357.74|0
1620034750000|2021-05-03 09:39:10|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620034790000|2021-05-03 09:39:50|358.34|357.74|358.34|357.74|358.34|357.74|358.34|357.74|0
1620034800000|2021-05-03 09:40:00|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620034940000|2021-05-03 09:42:20|358.14|357.54|358.14|357.54|358.14|357.54|358.14|357.54|0
1620034950000|2021-05-03 09:42:30|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620034960000|2021-05-03 09:42:40|358.14|357.54|358.14|357.54|358.14|357.54|358.14|357.54|0
1620034970000|2021-05-03 09:42:50|358.24|357.64|358.24|357.64|358.24|357.64|358.14|357.54|0
1620034980000|2021-05-03 09:43:00|358.14|357.54|358.14|357.54|358.14|357.54|358.14|357.54|0
1620034990000|2021-05-03 09:43:10|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620035010000|2021-05-03 09:43:30|358.14|357.54|358.24|357.64|358.24|357.64|358.14|357.54|0
1620035020000|2021-05-03 09:43:40|358.14|357.54|358.24|357.64|358.24|357.64|358.14|357.54|0
1620035050000|2021-05-03 09:44:10|358.14|357.54|358.14|357.54|358.14|357.54|358.14|357.54|0
1620035060000|2021-05-03 09:44:20|358.24|357.64|358.24|357.64|358.24|357.64|358.14|357.54|0
1620035070000|2021-05-03 09:44:30|358.14|357.54|358.14|357.54|358.14|357.54|358.14|357.54|0
1620035210000|2021-05-03 09:46:50|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620035250000|2021-05-03 09:47:30|358.34|357.74|358.34|357.74|358.34|357.74|358.34|357.74|0
1620035260000|2021-05-03 09:47:40|358.24|357.64|358.24|357.64|358.24|357.64|358.24|357.64|0
1620035270000|2021-05-03 09:47:50|358.34|357.74|358.24|357.64|358.34|357.74|358.24|357.64|0
1620035300000|2021-05-03 09:48:20|358.34|357.74|358.34|357.74|358.34|357.74|358.34|357.74|0
1620035600000|2021-05-03 09:53:20|358.49|358.24|358.49|358.24|358.49|358.24|358.49|358.24|0
1620035650000|2021-05-03 09:54:10||358.29||358.24||358.29||358.24|0
1620035680000|2021-05-03 09:54:40||358.29||358.24||358.29||358.24|0
1620035740000|2021-05-03 09:55:40||358.29||358.29||358.29||358.29|0
1620035750000|2021-05-03 09:55:50|358.54||358.54||358.54||358.54||1
1620035760000|2021-05-03 09:56:00||358.34||358.34||358.34||358.34|1
1620035790000|2021-05-03 09:56:30|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|2
1620035800000|2021-05-03 09:56:40|358.44||358.44||358.44||358.44||0
1620035810000|2021-05-03 09:56:50|358.49||358.49||358.49||358.49||0
1620035820000|2021-05-03 09:57:00|358.44||358.44||358.49||358.44||0
1620035830000|2021-05-03 09:57:10|358.49|358.24|358.44|358.24|358.49|358.29|358.44|358.24|1
1620035850000|2021-05-03 09:57:30||358.29||358.24||358.29||358.24|2
1620035900000|2021-05-03 09:58:20|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|2
1620035920000|2021-05-03 09:58:40||358.29||358.24||358.29||358.24|1
1620035930000|2021-05-03 09:58:50|358.39||358.39||358.44||358.39||1
1620035940000|2021-05-03 09:59:00||358.19||358.24||358.24||358.19|8
1620035950000|2021-05-03 09:59:10|||||||||8
1620035990000|2021-05-03 09:59:50|358.44||358.44||358.44||358.44||1
1620036000000|2021-05-03 10:00:00||358.29||358.24||358.29||358.24|2
1620036120000|2021-05-03 10:02:00|358.39||358.44||358.44||358.39||0
1620036180000|2021-05-03 10:03:00||358.29||358.24||358.29||358.24|0
1620036190000|2021-05-03 10:03:10||358.29||358.24||358.29||358.24|0
1620036200000|2021-05-03 10:03:20||358.29||358.24||358.29||358.24|1
1620036220000|2021-05-03 10:03:40|358.39|358.29|358.39|358.24|358.39|358.29|358.39|358.24|3
1620036230000|2021-05-03 10:03:50|358.44||358.44||358.44||358.39||0
1620036240000|2021-05-03 10:04:00|358.39||358.44||358.44||358.39||0
1620036270000|2021-05-03 10:04:30|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|3
1620036290000|2021-05-03 10:04:50||358.29||358.29||358.29||358.24|5
1620036300000|2021-05-03 10:05:00|||||||||1
1620036320000|2021-05-03 10:05:20|||||||||4
1620036340000|2021-05-03 10:05:40|358.49||358.49||358.49||358.49||1
1620036350000|2021-05-03 10:05:50|358.44||358.49||358.49||358.44||1
1620036370000|2021-05-03 10:06:10|358.44|358.34|358.49|358.29|358.49|358.34|358.44|358.29|1
1620036380000|2021-05-03 10:06:20|358.44|358.24|358.39|358.19|358.49|358.24|358.34|358.19|25
1620036400000|2021-05-03 10:06:40|358.34||358.34||358.34||358.34||0
1620036420000|2021-05-03 10:07:00|||||||||1
1620036430000|2021-05-03 10:07:10|||||||||1
1620036440000|2021-05-03 10:07:20|||||||||15
1620036470000|2021-05-03 10:07:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|3
1620036500000|2021-05-03 10:08:20|||||||||6
1620036520000|2021-05-03 10:08:40|||||||||2
1620036560000|2021-05-03 10:09:20|||||||||1
1620036570000|2021-05-03 10:09:30|358.34|358.19|358.39|358.19|358.39|358.19|358.34|358.19|7
1620036590000|2021-05-03 10:09:50|358.34||358.34||358.39||358.34||0
1620036600000|2021-05-03 10:10:00|358.39|358.24|358.39|358.24|358.39|358.24|358.34|358.24|3
1620036630000|2021-05-03 10:10:30|||||||||2
1620036660000|2021-05-03 10:11:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|4
1620036680000|2021-05-03 10:11:20|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|10
1620036710000|2021-05-03 10:11:50|358.34|358.19|358.34|358.19|358.34|358.24|358.34|358.19|4
1620036740000|2021-05-03 10:12:20|||||||||1
1620036750000|2021-05-03 10:12:30|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|6
1620036770000|2021-05-03 10:12:50|||||||||6
1620036780000|2021-05-03 10:13:00|||||||||1
1620036870000|2021-05-03 10:14:30|||||||||1
1620036880000|2021-05-03 10:14:40|||||||||5
1620036890000|2021-05-03 10:14:50|||||||||1
1620036900000|2021-05-03 10:15:00|||||||||1
1620036910000|2021-05-03 10:15:10|358.44||358.44||358.44||358.44||76
1620036920000|2021-05-03 10:15:20|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|0
1620036930000|2021-05-03 10:15:30|358.54|358.34|358.54|358.34|358.54|358.39|358.54|358.34|9
1620036940000|2021-05-03 10:15:40|358.49||358.54||358.54||358.49||2
1620036990000|2021-05-03 10:16:30||358.39||358.39||358.39||358.39|0
1620037000000|2021-05-03 10:16:40|||||||||1
1620037010000|2021-05-03 10:16:50|358.59|358.44|358.59|358.44|358.59|358.44|358.54|358.44|2
1620037020000|2021-05-03 10:17:00|||||||||1
1620037040000|2021-05-03 10:17:20|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|5
1620037100000|2021-05-03 10:18:20|||||||||1
1620037180000|2021-05-03 10:19:40|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|2
1620037210000|2021-05-03 10:20:10|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|3
1620037330000|2021-05-03 10:22:10|||||||||1
1620037350000|2021-05-03 10:22:30|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|3
1620037360000|2021-05-03 10:22:40|358.69||358.74||358.74||358.69||0
1620037370000|2021-05-03 10:22:50|358.69||358.69||358.74||358.69||0
1620037500000|2021-05-03 10:25:00|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|1
1620037560000|2021-05-03 10:26:00|358.69|358.54|358.69|358.54|358.74|358.54|358.69|358.54|4
1620037570000|2021-05-03 10:26:10|||||||||1
1620037580000|2021-05-03 10:26:20|||||||||1
1620037720000|2021-05-03 10:28:40||358.49||358.54||358.54||358.49|3
1620037800000|2021-05-03 10:30:00|358.74||358.74||358.74||358.74||1
1620037810000|2021-05-03 10:30:10||358.59||358.59||358.59||358.59|0
1620037820000|2021-05-03 10:30:20|358.79||358.74||358.79||358.74||1
1620037870000|2021-05-03 10:31:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|1
1620037880000|2021-05-03 10:31:20|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|4
1620038080000|2021-05-03 10:34:40|||||||||3
1620038120000|2021-05-03 10:35:20|358.89||358.89||358.89||358.89||1
1620038130000|2021-05-03 10:35:30|358.94|358.74|358.89|358.74|358.94|358.74|358.89|358.74|2
1620038190000|2021-05-03 10:36:30|358.94||358.94||358.94||358.94||1
1620038220000|2021-05-03 10:37:00||358.79||358.79||358.79||358.79|1
1620038240000|2021-05-03 10:37:20|||||||||1
1620038260000|2021-05-03 10:37:40|||||||||3
1620038280000|2021-05-03 10:38:00|||||||||1
1620038290000|2021-05-03 10:38:10|||||||||2
1620038440000|2021-05-03 10:40:40|358.99||358.99||358.99||358.99||1
1620038460000|2021-05-03 10:41:00|359.04||359.04||359.04||358.99||0
1620038470000|2021-05-03 10:41:10|358.99|358.84|359.04|358.84|359.04|358.84|358.99|358.84|0
1620038490000|2021-05-03 10:41:30|359.09||359.04||359.09||359.04||0
1620038500000|2021-05-03 10:41:40|358.99||358.99||359.04||358.99||0
1620038520000|2021-05-03 10:42:00|359.04||359.04||359.04||358.99||0
1620038620000|2021-05-03 10:43:40|358.99||358.99||359.04||358.99||0
1620038630000|2021-05-03 10:43:50|359.04||358.99||359.04||358.99||0
1620038640000|2021-05-03 10:44:00|359.04||358.99||359.04||358.99||0
1620038670000|2021-05-03 10:44:30|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|16
1620038680000|2021-05-03 10:44:40|||||||||1
1620038700000|2021-05-03 10:45:00|358.99||358.99||358.99||358.99||13
1620038710000|2021-05-03 10:45:10|358.94||358.94||358.99||358.94||0
1620038720000|2021-05-03 10:45:20|358.99||358.99||358.99||358.94||2
1620038750000|2021-05-03 10:45:50|358.94||358.94||358.94||358.94||0
1620038790000|2021-05-03 10:46:30|||||||||1
1620038810000|2021-05-03 10:46:50|||||||||2
1620038850000|2021-05-03 10:47:30|358.99||358.99||358.99||358.94||1
1620038860000|2021-05-03 10:47:40|358.94||358.94||358.99||358.94||0
1620038870000|2021-05-03 10:47:50|358.99||358.94||358.99||358.94||0
1620038880000|2021-05-03 10:48:00|358.99||358.99||358.99||358.94||0
1620038890000|2021-05-03 10:48:10|358.94||358.94||358.94||358.94||0
1620038900000|2021-05-03 10:48:20|358.99||358.94||358.99||358.94||0
1620038910000|2021-05-03 10:48:30|358.99||358.99||358.99||358.94||0
1620038920000|2021-05-03 10:48:40|358.94||358.99||358.99||358.94||0
1620038930000|2021-05-03 10:48:50|358.94||358.99||358.99||358.94||0
1620038940000|2021-05-03 10:49:00|358.94|358.84|358.99|358.84|359.04|358.84|358.94|358.84|0
1620039220000|2021-05-03 10:53:40|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|1
1620039250000|2021-05-03 10:54:10|359.09||359.09||359.09||359.09||0
1620039260000|2021-05-03 10:54:20|359.04||359.04||359.09||359.04||0
1620039270000|2021-05-03 10:54:30|359.09||359.04||359.09||359.04||0
1620039320000|2021-05-03 10:55:20|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|5
1620039330000|2021-05-03 10:55:30|359.04||359.04||359.04||358.99||0
1620039340000|2021-05-03 10:55:40|358.99||358.99||358.99||358.99||0
1620039400000|2021-05-03 10:56:40|359.04||359.04||359.04||359.04||0
1620039410000|2021-05-03 10:56:50|359.09|358.89|359.09|358.89|359.09|358.89|359.04|358.89|0
1620039420000|2021-05-03 10:57:00|359.04||359.04||359.09||359.04||0
1620039430000|2021-05-03 10:57:10|359.09||359.04||359.09||359.04||0
1620039450000|2021-05-03 10:57:30|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|4
1620039500000|2021-05-03 10:58:20|359.04||358.99||359.04||358.99||1
1620039530000|2021-05-03 10:58:50|359.04||358.99||359.04||358.99||0
1620039540000|2021-05-03 10:59:00|359.04|358.89|359.04|358.89|359.04|358.89|358.99|358.84|0
1620039590000|2021-05-03 10:59:50|||||||||1
1620039600000|2021-05-03 11:00:00|||||||||1
1620039620000|2021-05-03 11:00:20|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|1
1620039630000|2021-05-03 11:00:30|359.14||359.09||359.14||359.09||3
1620039640000|2021-05-03 11:00:40|359.14||359.09||359.14||359.09||0
1620039650000|2021-05-03 11:00:50|359.14||359.09||359.14||359.09||0
1620039660000|2021-05-03 11:01:00|359.14||359.09||359.14||359.09||0
1620039700000|2021-05-03 11:01:40|||||||||3
1620039740000|2021-05-03 11:02:20|359.14||359.09||359.14||359.09||0
1620039860000|2021-05-03 11:04:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|1
1620039900000|2021-05-03 11:05:00|||||||||1
1620039910000|2021-05-03 11:05:10|359.19||359.14||359.19||359.14||1
1620039930000|2021-05-03 11:05:30|359.19||359.14||359.19||359.14||0
1620039940000|2021-05-03 11:05:40|359.19||359.14||359.19||359.14||0
1620039950000|2021-05-03 11:05:50|359.19||359.19||359.19||359.14||0
1620039960000|2021-05-03 11:06:00|359.14||359.19||359.19||359.14||0
1620039970000|2021-05-03 11:06:10|359.14||359.19||359.19||359.14||0
1620039980000|2021-05-03 11:06:20|359.14||359.14||359.19||359.14||0
1620039990000|2021-05-03 11:06:30|359.19||359.14||359.19||359.14||0
1620040250000|2021-05-03 11:10:50|||||||||1
1620040360000|2021-05-03 11:12:40|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|4
1620040380000|2021-05-03 11:13:00|359.14||359.09||359.14||359.09||0
1620040430000|2021-05-03 11:13:50|359.14||359.14||359.14||359.14||0
1620040440000|2021-05-03 11:14:00||358.99||358.99||358.99||358.94|0
1620040450000|2021-05-03 11:14:10|359.19||359.19||359.19||359.19||3
1620040460000|2021-05-03 11:14:20|359.14||359.14||359.14||359.14||0
1620040470000|2021-05-03 11:14:30|359.19||359.19||359.19||359.19||0
1620040480000|2021-05-03 11:14:40|359.14|358.94|359.09|358.94|359.14|358.94|359.09|358.94|17
1620040500000|2021-05-03 11:15:00|||||||||1
1620040520000|2021-05-03 11:15:20|||||||||2
1620040540000|2021-05-03 11:15:40|359.14|358.99|359.19|358.99|359.19|358.99|359.14|358.99|10
1620040560000|2021-05-03 11:16:00||359.04||358.99||359.04||358.99|0
1620040570000|2021-05-03 11:16:10||359.04||359.04||359.04||358.99|0
1620040670000|2021-05-03 11:17:50|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.04|1
1620040980000|2021-05-03 11:23:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|7
1620041220000|2021-05-03 11:27:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|5
1620041240000|2021-05-03 11:27:20|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|5
1620041440000|2021-05-03 11:30:40|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|10
1620041450000|2021-05-03 11:30:50||359.29||359.34||359.34||359.29|1
1620041540000|2021-05-03 11:32:20|||||||||1
1620041640000|2021-05-03 11:34:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|4
1620041690000|2021-05-03 11:34:50|359.59||359.54||359.59||359.54||0
1620041790000|2021-05-03 11:36:30|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|1
1620041910000|2021-05-03 11:38:30|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|5
1620041950000|2021-05-03 11:39:10|||||||||1
1620041990000|2021-05-03 11:39:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|6
1620042020000|2021-05-03 11:40:20|||||||||1
1620042030000|2021-05-03 11:40:30|||||||||3
1620042080000|2021-05-03 11:41:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|6
1620042180000|2021-05-03 11:43:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|7
1620042200000|2021-05-03 11:43:20|359.44||359.44||359.44||359.44||7
1620042210000|2021-05-03 11:43:30|359.39||359.39||359.44||359.39||0
1620042220000|2021-05-03 11:43:40|359.44||359.39||359.44||359.39||0
1620042230000|2021-05-03 11:43:50|359.44||359.39||359.44||359.39||0
1620042550000|2021-05-03 11:49:10|||||||||1
1620042680000|2021-05-03 11:51:20|||||||||1
1620042830000|2021-05-03 11:53:50|||||||||1
1620042950000|2021-05-03 11:55:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|2
1620042970000|2021-05-03 11:56:10|359.49||359.49||359.49||359.49||1
1620042990000|2021-05-03 11:56:30|359.44||359.44||359.49||359.44||0
1620043070000|2021-05-03 11:57:50|359.49||359.44||359.49||359.44||1
1620043080000|2021-05-03 11:58:00|359.49||359.44||359.49||359.44||0
1620043090000|2021-05-03 11:58:10|359.49||359.44||359.49||359.44||0
1620043190000|2021-05-03 11:59:50|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|6
1620043200000|2021-05-03 12:00:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|0
1620043210000|2021-05-03 12:00:10|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|0
1620043220000|2021-05-03 12:00:20|359.44||359.39||359.44||359.39||0
1620043260000|2021-05-03 12:01:00|||||||||1
1620043290000|2021-05-03 12:01:30|359.44||359.39||359.44||359.39||0
1620043340000|2021-05-03 12:02:20|||||||||4
1620043350000|2021-05-03 12:02:30|359.44||359.44||359.44||359.44||0
1620043360000|2021-05-03 12:02:40||359.29||359.29||359.29||359.29|0
1620043380000|2021-05-03 12:03:00|359.49||359.49||359.49||359.49||0
1620043390000|2021-05-03 12:03:10|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|4
1620043400000|2021-05-03 12:03:20|359.44||359.44||359.44||359.39||0
1620043410000|2021-05-03 12:03:30||359.29||359.24||359.29||359.24|0
1620043420000|2021-05-03 12:03:40||359.29||359.29||359.29||359.29|0
1620043480000|2021-05-03 12:04:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.29|0
1620043500000|2021-05-03 12:05:00|359.54|359.39|359.49|359.34|359.54|359.39|359.49|359.34|1
1620043510000|2021-05-03 12:05:10|359.54||359.54||359.54||359.49||0
1620043600000|2021-05-03 12:06:40|359.49||359.49||359.54||359.49||1
1620043610000|2021-05-03 12:06:50|359.54||359.49||359.54||359.49||0
1620043650000|2021-05-03 12:07:30|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|1
1620043660000|2021-05-03 12:07:40|359.49||359.49||359.49||359.49||0
1620043670000|2021-05-03 12:07:50|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|1
1620043680000|2021-05-03 12:08:00||359.39||359.39||359.39||359.39|0
1620043690000|2021-05-03 12:08:10|||||||||2
1620043730000|2021-05-03 12:08:50|||||||||1
1620043780000|2021-05-03 12:09:40|||||||||1
1620043800000|2021-05-03 12:10:00|||||||||1
1620043810000|2021-05-03 12:10:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|2
1620043850000|2021-05-03 12:10:50|||||||||3
1620043940000|2021-05-03 12:12:20|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|1
1620043950000|2021-05-03 12:12:30|359.49||359.49||359.49||359.49||0
1620044030000|2021-05-03 12:13:50|||||||||1
1620044050000|2021-05-03 12:14:10|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|2
1620044350000|2021-05-03 12:19:10|||||||||1
1620044400000|2021-05-03 12:20:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.29|1
1620044420000|2021-05-03 12:20:20|359.54|359.39|359.49|359.34|359.54|359.39|359.49|359.34|1
1620044490000|2021-05-03 12:21:30|||||||||1
1620044540000|2021-05-03 12:22:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|2
1620044640000|2021-05-03 12:24:00|||||||||1
1620044650000|2021-05-03 12:24:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|2
1620044720000|2021-05-03 12:25:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|2
1620044760000|2021-05-03 12:26:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|2
1620044820000|2021-05-03 12:27:00|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|1
1620044850000|2021-05-03 12:27:30|359.49||359.44||359.49||359.44||1
1620044910000|2021-05-03 12:28:30|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|3
1620044990000|2021-05-03 12:29:50||359.19||359.24||359.24||359.19|0
1620045010000|2021-05-03 12:30:10||359.19||359.19||359.24||359.19|0
1620045020000|2021-05-03 12:30:20||359.24||359.19||359.24||359.19|0
1620045030000|2021-05-03 12:30:30||359.24||359.24||359.24||359.24|0
1620045080000|2021-05-03 12:31:20|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|1
1620045090000|2021-05-03 12:31:30||359.29||359.29||359.29||359.24|0
1620045130000|2021-05-03 12:32:10|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|1
1620045140000|2021-05-03 12:32:20||359.19||359.19||359.19||359.19|0
1620045150000|2021-05-03 12:32:30|359.34||359.34||359.34||359.34||0
1620045170000|2021-05-03 12:32:50|359.39||359.39||359.39||359.39||1
1620045180000|2021-05-03 12:33:00|359.34||359.34||359.34||359.34||0
1620045250000|2021-05-03 12:34:10|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|2
1620045260000|2021-05-03 12:34:20||359.19||359.24||359.24||359.19|0
1620045270000|2021-05-03 12:34:30||359.19||359.19||359.19||359.19|0
1620045280000|2021-05-03 12:34:40||359.24||359.19||359.24||359.19|0
1620045290000|2021-05-03 12:34:50|359.34||359.34||359.34||359.34||0
1620045310000|2021-05-03 12:35:10||359.14||359.14||359.19||359.14|1
1620045320000|2021-05-03 12:35:20|359.29|359.19|359.24|359.09|359.29|359.19|359.24|359.09|0
1620045330000|2021-05-03 12:35:30|359.29||359.29||359.29||359.29||1
1620045360000|2021-05-03 12:36:00||359.14||359.09||359.14||359.09|0
1620045380000|2021-05-03 12:36:20|359.24||359.24||359.24||359.24||0
1620045390000|2021-05-03 12:36:30|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|5
1620045400000|2021-05-03 12:36:40|359.29||359.29||359.29||359.29||2
1620045410000|2021-05-03 12:36:50|359.24|359.04|359.24|359.04|359.24|359.04|359.24|359.04|0
1620045430000|2021-05-03 12:37:10|359.19||359.19||359.19||359.19||0
1620045440000|2021-05-03 12:37:20|359.24||359.24||359.24||359.24||4
1620045480000|2021-05-03 12:38:00||359.09||359.04||359.09||359.04|0
1620045520000|2021-05-03 12:38:40|359.19||359.19||359.19||359.19||0
1620045530000|2021-05-03 12:38:50||358.99||358.99||358.99||358.99|0
1620045630000|2021-05-03 12:40:30|359.14||359.14||359.14||359.14||0
1620045640000|2021-05-03 12:40:40||358.94||358.94||358.94||358.94|1
1620045760000|2021-05-03 12:42:40||358.99||358.99||358.99||358.99|0
1620045780000|2021-05-03 12:43:00|359.19||359.19||359.19||359.19||1
1620045790000|2021-05-03 12:43:10||359.04||359.04||359.04||359.04|0
1620045800000|2021-05-03 12:43:20|359.24||359.19||359.24||359.19||1
1620045840000|2021-05-03 12:44:00||358.99||358.99||358.99||358.99|0
1620045870000|2021-05-03 12:44:30||359.04||358.99||359.04||358.99|0
1620045880000|2021-05-03 12:44:40|359.24|359.04|359.24|359.04|359.24|359.04|359.24|359.04|1
1620045900000|2021-05-03 12:45:00|359.19||359.19||359.19||359.19||0
1620045910000|2021-05-03 12:45:10||358.99||358.99||358.99||358.99|0
1620045920000|2021-05-03 12:45:20||359.04||359.04||359.04||359.04|0
1620045940000|2021-05-03 12:45:40||358.99||358.99||358.99||358.99|0
1620045960000|2021-05-03 12:46:00||359.04||359.04||359.04||359.04|0
1620045990000|2021-05-03 12:46:30||358.99||358.99||358.99||358.99|0
1620046000000|2021-05-03 12:46:40|359.14||359.14||359.14||359.14||1
1620046020000|2021-05-03 12:47:00|359.19|359.04|359.19|358.99|359.19|359.04|359.19|358.99|2
1620046040000|2021-05-03 12:47:20|359.14||359.14||359.14||359.14||0
1620046060000|2021-05-03 12:47:40||358.94||358.94||358.94||358.94|0
1620046070000|2021-05-03 12:47:50||358.99||358.94||358.99||358.94|0
1620046080000|2021-05-03 12:48:00||358.99||358.99||358.99||358.94|0
1620046100000|2021-05-03 12:48:20|359.19|359.04|359.19|359.04|359.19|359.04|359.19|358.99|1
1620046160000|2021-05-03 12:49:20||358.99||359.04||359.04||358.99|2
1620046220000|2021-05-03 12:50:20|359.24||359.19||359.24||359.19||1
1620046300000|2021-05-03 12:51:40|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|1
1620046310000|2021-05-03 12:51:50|||||||||1
1620046390000|2021-05-03 12:53:10|359.29|359.14|359.29|359.09|359.29|359.14|359.29|359.09|1
1620046400000|2021-05-03 12:53:20|359.24|359.04|359.19|359.04|359.24|359.04|359.19|359.04|0
1620046440000|2021-05-03 12:54:00|359.24||359.19||359.24||359.19||1
1620046460000|2021-05-03 12:54:20||358.99||358.99||358.99||358.99|0
1620046470000|2021-05-03 12:54:30|359.14|358.94|359.09|358.94|359.14|358.94|359.09|358.94|10
1620046490000|2021-05-03 12:54:50|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|0
1620046540000|2021-05-03 12:55:40|||||||||6
1620046560000|2021-05-03 12:56:00||358.84||358.89||358.89||358.84|5
1620046610000|2021-05-03 12:56:50|||||||||1
1620046620000|2021-05-03 12:57:00|359.09||359.04||359.09||359.04||0
1620046630000|2021-05-03 12:57:10|||||||||1
1620046660000|2021-05-03 12:57:40||358.84||358.84||358.84||358.84|0
1620046680000|2021-05-03 12:58:00|358.99|358.79|358.89|358.74|358.99|358.79|358.89|358.74|4
1620046690000|2021-05-03 12:58:10|||||||||1
1620046700000|2021-05-03 12:58:20|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|3
1620046730000|2021-05-03 12:58:50|||||||||1
1620046750000|2021-05-03 12:59:10||358.74||358.74||358.74||358.74|0
1620046770000|2021-05-03 12:59:30|358.89||358.89||358.89||358.89||0
1620046780000|2021-05-03 12:59:40|||||||||1
1620046790000|2021-05-03 12:59:50|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|1
1620046800000|2021-05-03 13:00:00|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|2
1620046850000|2021-05-03 13:00:50||358.69||358.74||358.74||358.69|4
1620046860000|2021-05-03 13:01:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.74|1
1620046870000|2021-05-03 13:01:10||358.74||358.74||358.74||358.74|2
1620046880000|2021-05-03 13:01:20|358.89|358.79|358.89|358.74|358.89|358.79|358.89|358.74|0
1620046910000|2021-05-03 13:01:50|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.74|2
1620046920000|2021-05-03 13:02:00|||||||||1
1620047010000|2021-05-03 13:03:30|||||||||1
1620047130000|2021-05-03 13:05:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1620047140000|2021-05-03 13:05:40||358.69||358.74||358.74||358.69|0
1620047150000|2021-05-03 13:05:50|358.94||358.94||358.94||358.94||0
1620047160000|2021-05-03 13:06:00|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|1
1620047170000|2021-05-03 13:06:10||358.74||358.69||358.74||358.69|1
1620047180000|2021-05-03 13:06:20|358.84||358.84||358.84||358.84||0
1620047210000|2021-05-03 13:06:50|||||||||1
1620047220000|2021-05-03 13:07:00||358.64||358.64||358.64||358.64|0
1620047230000|2021-05-03 13:07:10||358.69||358.64||358.69||358.64|2
1620047240000|2021-05-03 13:07:20||358.69||358.64||358.69||358.64|0
1620047250000|2021-05-03 13:07:30||358.69||358.69||358.69||358.69|0
1620047280000|2021-05-03 13:08:00|358.89||358.89||358.89||358.89||0
1620047290000|2021-05-03 13:08:10||358.74||358.74||358.74||358.74|1
1620047330000|2021-05-03 13:08:50|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|1
1620047340000|2021-05-03 13:09:00||358.69||358.64||358.69||358.64|0
1620047360000|2021-05-03 13:09:20||358.69||358.69||358.69||358.64|0
1620047390000|2021-05-03 13:09:50|||||||||1
1620047410000|2021-05-03 13:10:10|||||||||1
1620047420000|2021-05-03 13:10:20|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.69|5
1620047430000|2021-05-03 13:10:30||358.69||358.74||358.74||358.69|2
1620047530000|2021-05-03 13:12:10|||||||||3
1620047580000|2021-05-03 13:13:00|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|3
1620047590000|2021-05-03 13:13:10||358.79||358.74||358.79||358.74|0
1620047600000|2021-05-03 13:13:20||358.79||358.74||358.79||358.74|0
1620047610000|2021-05-03 13:13:30||358.79||358.79||358.79||358.79|1
1620047700000|2021-05-03 13:15:00|358.99|358.84|358.94|358.79|358.99|358.84|358.94|358.79|2
1620047730000|2021-05-03 13:15:30|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|1
1620047780000|2021-05-03 13:16:20|||||||||2
1620047810000|2021-05-03 13:16:50|||||||||1
1620047820000|2021-05-03 13:17:00|||||||||2
1620047860000|2021-05-03 13:17:40|358.94|358.79|358.94|358.79|358.94|358.84|358.94|358.79|2
1620047940000|2021-05-03 13:19:00|358.89|358.69|358.89|358.74|358.89|358.74|358.89|358.69|3
1620048000000|2021-05-03 13:20:00|358.94||358.89||358.94||358.89||3
1620048010000|2021-05-03 13:20:10|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|1
1620048020000|2021-05-03 13:20:20|||||||||1
1620048180000|2021-05-03 13:23:00|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|1
1620048240000|2021-05-03 13:24:00|||||||||1
1620048250000|2021-05-03 13:24:10|358.94|358.79|358.89|358.74|358.94|358.79|358.89|358.74|3
1620048270000|2021-05-03 13:24:30||358.69||358.69||358.69||358.69|0
1620048290000|2021-05-03 13:24:50|358.84||358.84||358.84||358.84||0
1620048380000|2021-05-03 13:26:20|||||||||2
1620048400000|2021-05-03 13:26:40|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|4
1620048410000|2021-05-03 13:26:50|358.94|358.74|358.94|358.74|358.94|358.74|358.89|358.74|3
1620048420000|2021-05-03 13:27:00|358.89||358.94||358.94||358.89||1
1620048430000|2021-05-03 13:27:10||358.79||358.79||358.79||358.79|0
1620048490000|2021-05-03 13:28:10|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.69|3
1620048500000|2021-05-03 13:28:20|358.94||358.94||358.94||358.94||0
1620048510000|2021-05-03 13:28:30||358.79||358.74||358.79||358.74|1
1620048520000|2021-05-03 13:28:40||358.79||358.74||358.79||358.74|0
1620048530000|2021-05-03 13:28:50||358.79||358.79||358.79||358.74|0
1620048540000|2021-05-03 13:29:00|358.89|358.74|358.89|358.74|358.89|358.79|358.89|358.74|1
1620048550000|2021-05-03 13:29:10|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|1
1620048560000|2021-05-03 13:29:20|358.99|358.79|358.99|358.79|358.99|358.84|358.99|358.74|1
1620048570000|2021-05-03 13:29:30||358.84||358.84||358.84||358.79|0
1620048590000|2021-05-03 13:29:50|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|2
1620048600000|2021-05-03 13:30:00|358.99|358.84|358.99|358.84|358.99|358.84|358.94|358.79|15
1620048610000|2021-05-03 13:30:10|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.84|3
1620048620000|2021-05-03 13:30:20|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|3
1620048630000|2021-05-03 13:30:30|359.04|358.79|358.99|358.79|359.04|358.84|358.94|358.79|4
1620048640000|2021-05-03 13:30:40|359.04|358.84|359.04|358.84|359.04|358.89|358.99|358.84|7
1620048650000|2021-05-03 13:30:50|359.09|358.89|359.09|358.94|359.09|358.94|359.09|358.89|6
1620048660000|2021-05-03 13:31:00|359.14|358.89|359.09|358.89|359.14|358.94|359.04|358.89|2
1620048670000|2021-05-03 13:31:10|359.04|358.94|359.09|358.94|359.09|358.94|359.04|358.94|0
1620048680000|2021-05-03 13:31:20|359.04|358.89|359.04|358.89|359.09|358.89|359.04|358.89|3
1620048690000|2021-05-03 13:31:30|359.09|358.94|359.04|358.89|359.09|358.94|359.04|358.89|2
1620048700000|2021-05-03 13:31:40|359.09||359.04||359.09||359.04||0
1620048720000|2021-05-03 13:32:00|358.99|358.84|358.99|358.84|359.04|358.84|358.94|358.79|16
1620048730000|2021-05-03 13:32:10|359.04|358.89|359.04|358.84|359.04|358.89|358.99|358.84|1
1620048740000|2021-05-03 13:32:20|359.09|358.89|359.04|358.84|359.09|358.89|358.99|358.84|4
1620048750000|2021-05-03 13:32:30|358.99|358.89|358.99|358.79|359.04|358.89|358.99|358.79|3
1620048760000|2021-05-03 13:32:40|358.94|358.84|358.94|358.79|358.99|358.84|358.94|358.79|2
1620048770000|2021-05-03 13:32:50|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|2
1620048780000|2021-05-03 13:33:00|358.84|358.69|358.84|358.69|358.89|358.74|358.84|358.69|2
1620048790000|2021-05-03 13:33:10|358.89|358.74|358.99|358.84|358.99|358.84|358.89|358.74|3
1620048800000|2021-05-03 13:33:20|358.94|358.79|358.99|358.79|358.99|358.79|358.94|358.79|1
1620048810000|2021-05-03 13:33:30|358.94|358.74|358.94|358.74|358.94|358.79|358.89|358.74|4
1620048830000|2021-05-03 13:33:50|358.99|358.79|358.94|358.74|358.99|358.79|358.89|358.74|1
1620048840000|2021-05-03 13:34:00|358.99|358.79|358.99|358.79|358.99|358.84|358.99|358.74|0
1620048850000|2021-05-03 13:34:10||358.84||358.79||358.84||358.79|0
1620048860000|2021-05-03 13:34:20|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|0
1620048870000|2021-05-03 13:34:30|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|0
1620048880000|2021-05-03 13:34:40|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|0
1620048890000|2021-05-03 13:34:50|358.94||358.94||358.99||358.94||0
1620048900000|2021-05-03 13:35:00|358.99|358.74|358.94|358.74|358.99|358.74|358.89|358.74|1
1620048910000|2021-05-03 13:35:10|358.89|358.79|358.94|358.74|358.94|358.79|358.89|358.74|1
1620048920000|2021-05-03 13:35:20|358.99||358.94||358.99||358.94||1
1620049000000|2021-05-03 13:36:40|358.89||358.94||358.94||358.89||0
1620049010000|2021-05-03 13:36:50||358.79||358.79||358.79||358.79|0
1620049020000|2021-05-03 13:37:00|358.99||358.94||358.99||358.94||2
1620049030000|2021-05-03 13:37:10|358.99||358.94||358.99||358.94||0
1620049040000|2021-05-03 13:37:20|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|3
1620049050000|2021-05-03 13:37:30||358.74||358.69||358.74||358.69|0
1620049060000|2021-05-03 13:37:40||358.74||358.74||358.74||358.69|6
1620049110000|2021-05-03 13:38:30|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|11
1620049120000|2021-05-03 13:38:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|3
1620049140000|2021-05-03 13:39:00|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|1
1620049150000|2021-05-03 13:39:10|358.94|358.79|358.99|358.79|358.99|358.79|358.94|358.79|8
1620049180000|2021-05-03 13:39:40|358.94|358.84|358.99|358.84|358.99|358.84|358.94|358.84|0
1620049220000|2021-05-03 13:40:20|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.84|0
1620049230000|2021-05-03 13:40:30|359.09||359.09||359.09||359.04||0
1620049240000|2021-05-03 13:40:40||358.94||358.94||358.94||358.89|0
1620049260000|2021-05-03 13:41:00|359.14|358.99|359.14|358.94|359.14|358.99|359.14|358.94|1
1620049270000|2021-05-03 13:41:10||358.99||358.99||358.99||358.94|0
1620049280000|2021-05-03 13:41:20|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|0
1620049300000|2021-05-03 13:41:40|359.24||359.24||359.24||359.24||0
1620049310000|2021-05-03 13:41:50||359.09||359.04||359.09||359.04|2
1620049320000|2021-05-03 13:42:00||359.09||359.04||359.09||359.04|0
1620049350000|2021-05-03 13:42:30|359.29|359.09|359.29|359.09|359.29|359.09|359.24|359.09|1
1620049360000|2021-05-03 13:42:40|359.24|359.04|359.29|359.04|359.29|359.04|359.24|359.04|15
1620049370000|2021-05-03 13:42:50|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|0
1620049410000|2021-05-03 13:43:30|||||||||4
1620049450000|2021-05-03 13:44:10||359.14||359.09||359.14||359.09|0
1620049460000|2021-05-03 13:44:20|359.34|359.14|359.34|359.14|359.34|359.14|359.29|359.14|0
1620049470000|2021-05-03 13:44:30|359.29||359.34||359.34||359.29||0
1620049480000|2021-05-03 13:44:40|359.29|359.09|359.29|359.09|359.34|359.09|359.29|359.09|3
1620049490000|2021-05-03 13:44:50|359.24||359.24||359.29||359.24||0
1620049500000|2021-05-03 13:45:00|359.29|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620049510000|2021-05-03 13:45:10|359.24||359.29||359.29||359.24||0
1620049520000|2021-05-03 13:45:20|359.24||359.29||359.29||359.24||0
1620049530000|2021-05-03 13:45:30|359.24||359.29||359.29||359.24||0
1620049540000|2021-05-03 13:45:40|359.24||359.24||359.29||359.24||1
1620049560000|2021-05-03 13:46:00|359.29|359.04|359.24|359.04|359.29|359.04|359.24|359.04|2
1620049570000|2021-05-03 13:46:10||358.99||358.99||359.04||358.99|3
1620049580000|2021-05-03 13:46:20||359.04||358.99||359.04||358.99|0
1620049590000|2021-05-03 13:46:30||359.04||358.99||359.04||358.99|0
1620049600000|2021-05-03 13:46:40||359.04||358.99||359.04||358.99|0
1620049610000|2021-05-03 13:46:50||359.04||359.04||359.04||358.99|0
1620049620000|2021-05-03 13:47:00||358.99||359.04||359.04||358.99|0
1620049630000|2021-05-03 13:47:10||358.99||359.04||359.04||358.99|0
1620049640000|2021-05-03 13:47:20||358.99||358.99||359.04||358.99|0
1620049660000|2021-05-03 13:47:40|359.29|359.04|359.24|358.99|359.29|359.04|359.24|358.99|1
1620049670000|2021-05-03 13:47:50||359.04||358.99||359.04||358.99|0
1620049680000|2021-05-03 13:48:00|359.29|359.04|359.29|359.04|359.29|359.04|359.24|358.99|0
1620049690000|2021-05-03 13:48:10|359.24||359.29||359.29||359.24||0
1620049700000|2021-05-03 13:48:20|359.24||359.29||359.29||359.24||0
1620049710000|2021-05-03 13:48:30|359.24|359.09|359.29|359.09|359.29|359.09|359.24|359.09|0
1620049720000|2021-05-03 13:48:40||359.14||359.09||359.14||359.09|1
1620049730000|2021-05-03 13:48:50|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|1
1620049740000|2021-05-03 13:49:00|359.39|359.19|359.34|359.14|359.39|359.19|359.34|359.14|0
1620049750000|2021-05-03 13:49:10|359.39|359.19|359.39|359.14|359.39|359.19|359.39|359.14|0
1620049760000|2021-05-03 13:49:20|359.29|359.19|359.39|359.19|359.39|359.19|359.29|359.14|1
1620049790000|2021-05-03 13:49:50||359.24||359.19||359.24||359.19|0
1620049800000|2021-05-03 13:50:00|359.34|359.24|359.39|359.19|359.39|359.24|359.34|359.19|0
1620049810000|2021-05-03 13:50:10||359.24||359.19||359.24||359.19|0
1620049820000|2021-05-03 13:50:20||359.24||359.19||359.24||359.19|0
1620049840000|2021-05-03 13:50:40|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.19|0
1620049860000|2021-05-03 13:51:00|359.39||359.44||359.44||359.39||0
1620049870000|2021-05-03 13:51:10|359.39||359.39||359.44||359.39||0
1620049880000|2021-05-03 13:51:20|359.44||359.44||359.44||359.39||0
1620049890000|2021-05-03 13:51:30|359.39||359.44||359.44||359.39||0
1620049900000|2021-05-03 13:51:40|359.39||359.44||359.44||359.39||0
1620049910000|2021-05-03 13:51:50|359.39||359.44||359.44||359.39||0
1620049920000|2021-05-03 13:52:00|359.39|359.19|359.39|359.19|359.44|359.19|359.39|359.19|1
1620049930000|2021-05-03 13:52:10||359.24||359.19||359.24||359.19|0
1620049940000|2021-05-03 13:52:20|359.34||359.39||359.39||359.34||0
1620049950000|2021-05-03 13:52:30|359.34||359.34||359.34||359.34||0
1620049960000|2021-05-03 13:52:40|359.39||359.34||359.39||359.34||0
1620049970000|2021-05-03 13:52:50|359.39||359.34||359.39||359.34||1
1620050000000|2021-05-03 13:53:20|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.19|3
1620050020000|2021-05-03 13:53:40||359.29||359.29||359.29||359.29|0
1620050030000|2021-05-03 13:53:50||359.24||359.29||359.29||359.24|0
1620050040000|2021-05-03 13:54:00|359.49||359.49||359.49||359.49||0
1620050050000|2021-05-03 13:54:10|359.54|359.34|359.54|359.34|359.54|359.34|359.54|359.34|0
1620050070000|2021-05-03 13:54:30||359.39||359.34||359.39||359.34|0
1620050080000|2021-05-03 13:54:40|359.49||359.49||359.54||359.49||0
1620050090000|2021-05-03 13:54:50|359.54||359.49||359.54||359.49||0
1620050100000|2021-05-03 13:55:00|359.54||359.54||359.54||359.54||0
1620050110000|2021-05-03 13:55:10||359.39||359.34||359.39||359.34|0
1620050120000|2021-05-03 13:55:20||359.39||359.39||359.39||359.39|0
1620050130000|2021-05-03 13:55:30|359.59|359.44|359.64|359.44|359.64|359.44|359.59|359.39|2
1620050140000|2021-05-03 13:55:40|359.59|359.39|359.59|359.39|359.64|359.39|359.54|359.39|2
1620050150000|2021-05-03 13:55:50|359.54||359.54||359.59||359.54||0
1620050160000|2021-05-03 13:56:00|359.59|359.34|359.59|359.39|359.59|359.39|359.54|359.34|0
1620050170000|2021-05-03 13:56:10|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|0
1620050190000|2021-05-03 13:56:30||359.44||359.39||359.44||359.39|0
1620050200000|2021-05-03 13:56:40||359.44||359.44||359.44||359.39|0
1620050220000|2021-05-03 13:57:00|359.64||359.64||359.64||359.59||1
1620050230000|2021-05-03 13:57:10|359.59||359.59||359.64||359.59||0
1620050240000|2021-05-03 13:57:20|359.64||359.59||359.64||359.59||0
1620050270000|2021-05-03 13:57:50|359.64|359.49|359.59|359.44|359.64|359.49|359.59|359.44|0
1620050280000|2021-05-03 13:58:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|0
1620050290000|2021-05-03 13:58:10||359.44||359.44||359.49||359.44|2
1620050300000|2021-05-03 13:58:20||359.49||359.44||359.49||359.44|0
1620050310000|2021-05-03 13:58:30||359.49||359.49||359.49||359.44|0
1620050320000|2021-05-03 13:58:40||359.44||359.49||359.49||359.44|0
1620050330000|2021-05-03 13:58:50|359.59|359.44|359.59|359.39|359.59|359.44|359.59|359.39|7
1620050360000|2021-05-03 13:59:20|359.64||359.59||359.64||359.59||0
1620050370000|2021-05-03 13:59:30|359.64||359.59||359.64||359.59||0
1620050380000|2021-05-03 13:59:40|359.54|359.24|359.54|359.29|359.54|359.29|359.54|359.24|1
1620050390000|2021-05-03 13:59:50|359.59|359.24|359.59|359.34|359.59|359.34|359.59|359.24|2
1620050400000|2021-05-03 14:00:00|359.49|359.19|359.44|358.99|359.49|359.19|359.44|358.99|0
1620050410000|2021-05-03 14:00:10|359.49|359.34|359.39|358.99|359.49|359.34|359.39|358.94|3
1620050420000|2021-05-03 14:00:20|359.44|359.04|359.39|359.04|359.44|359.09|359.34|358.99|0
1620050430000|2021-05-03 14:00:30|359.34||359.34||359.39||359.34||0
1620050440000|2021-05-03 14:00:40|359.29|359.09|359.29|359.09|359.34|359.09|359.29|359.09|0
1620050450000|2021-05-03 14:00:50|359.34|359.14|359.39|359.09|359.39|359.14|359.34|359.09|0
1620050460000|2021-05-03 14:01:00|359.34|359.14|359.39|359.14|359.39|359.14|359.34|359.09|0
1620050470000|2021-05-03 14:01:10|359.34|359.19|359.49|359.19|359.49|359.19|359.34|359.19|2
1620050480000|2021-05-03 14:01:20|359.44||359.39||359.49||359.39||0
1620050490000|2021-05-03 14:01:30|359.34|359.09|359.49|359.14|359.49|359.14|359.34|359.09|3
1620050500000|2021-05-03 14:01:40|359.54|359.19|359.49|359.14|359.54|359.19|359.49|359.14|0
1620050510000|2021-05-03 14:01:50|359.54|359.19|359.44|359.19|359.54|359.19|359.44|359.14|0
1620050520000|2021-05-03 14:02:00|359.59|359.24|359.54|359.29|359.59|359.34|359.54|359.24|1
1620050530000|2021-05-03 14:02:10|359.49|359.44|359.54|359.29|359.59|359.44|359.49|359.29|7
1620050540000|2021-05-03 14:02:20|359.59|359.34|359.54|359.34|359.59|359.34|359.54|359.34|2
1620050550000|2021-05-03 14:02:30|359.59||359.59||359.59||359.54||3
1620050560000|2021-05-03 14:02:40|359.54||359.54||359.59||359.54||0
1620050580000|2021-05-03 14:03:00|359.49||359.54||359.54||359.49||1
1620050590000|2021-05-03 14:03:10|359.59|359.39|359.59|359.39|359.59|359.39|359.59|359.39|1
1620050640000|2021-05-03 14:04:00|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|7
1620050650000|2021-05-03 14:04:10|359.59||359.64||359.64||359.59||0
1620050660000|2021-05-03 14:04:20|359.59||359.64||359.64||359.59||0
1620050670000|2021-05-03 14:04:30|359.59||359.64||359.64||359.59||0
1620050690000|2021-05-03 14:04:50||359.49||359.44||359.49||359.44|0
1620050700000|2021-05-03 14:05:00|359.59|359.49|359.59|359.44|359.64|359.49|359.59|359.44|0
1620050710000|2021-05-03 14:05:10|359.64|359.49|359.64|359.44|359.64|359.49|359.64|359.44|1
1620050720000|2021-05-03 14:05:20|359.59|359.49|359.64|359.49|359.64|359.49|359.59|359.49|1
1620050730000|2021-05-03 14:05:30||359.44||359.49||359.49||359.44|1
1620050740000|2021-05-03 14:05:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1620050750000|2021-05-03 14:05:50|||||||||1
1620050760000|2021-05-03 14:06:00|359.74||359.74||359.74||359.69||4
1620050780000|2021-05-03 14:06:20|359.79|359.59|359.84|359.64|359.84|359.69|359.79|359.59|13
1620050790000|2021-05-03 14:06:30|359.79|359.59|359.79|359.59|359.84|359.64|359.79|359.59|0
1620050800000|2021-05-03 14:06:40|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|2
1620050820000|2021-05-03 14:07:00|359.79|359.59|359.79|359.59|359.79|359.64|359.79|359.54|1
1620050830000|2021-05-03 14:07:10||359.64||359.64||359.64||359.59|0
1620050840000|2021-05-03 14:07:20|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|2
1620050850000|2021-05-03 14:07:30|359.89|359.69|359.89|359.69|359.89|359.74|359.89|359.64|2
1620050860000|2021-05-03 14:07:40|359.94|359.64|359.94|359.74|359.94|359.74|359.94|359.64|0
1620050870000|2021-05-03 14:07:50|359.89|359.79|359.94|359.74|359.94|359.79|359.89|359.74|1
1620050880000|2021-05-03 14:08:00|359.99|359.79|359.89|359.74|359.99|359.79|359.89|359.74|6
1620050890000|2021-05-03 14:08:10|359.94||359.89||359.94||359.89||1
1620050900000|2021-05-03 14:08:20|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.69|2
1620050910000|2021-05-03 14:08:30|359.89||359.89||359.89||359.89||0
1620050920000|2021-05-03 14:08:40|359.84||359.89||359.89||359.84||0
1620050930000|2021-05-03 14:08:50|359.84||359.89||359.89||359.84||0
1620050940000|2021-05-03 14:09:00|359.84|359.64|359.79|359.59|359.84|359.64|359.74|359.59|1
1620050950000|2021-05-03 14:09:10|359.74||359.74||359.79||359.74||0
1620050960000|2021-05-03 14:09:20|359.79||359.79||359.79||359.74||0
1620050970000|2021-05-03 14:09:30|359.84|359.64|359.79|359.59|359.84|359.64|359.79|359.59|0
1620050980000|2021-05-03 14:09:40|359.84||359.79||359.84||359.79||0
1620051000000|2021-05-03 14:10:00|359.84|359.64|359.84|359.64|359.84|359.64|359.79|359.64|0
1620051020000|2021-05-03 14:10:20|359.79||359.79||359.79||359.79||0
1620051040000|2021-05-03 14:10:40|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|2
1620051050000|2021-05-03 14:10:50|359.74||359.79||359.79||359.74||0
1620051060000|2021-05-03 14:11:00|359.74||359.79||359.79||359.74||0
1620051070000|2021-05-03 14:11:10||359.64||359.59||359.64||359.59|0
1620051090000|2021-05-03 14:11:30|359.74||359.79||359.79||359.74||0
1620051100000|2021-05-03 14:11:40||359.64||359.59||359.64||359.59|0
1620051110000|2021-05-03 14:11:50||359.64||359.59||359.64||359.59|0
1620051120000|2021-05-03 14:12:00||359.64||359.59||359.64||359.59|0
1620051130000|2021-05-03 14:12:10||359.64||359.59||359.64||359.59|0
1620051160000|2021-05-03 14:12:40|||||||||1
1620051170000|2021-05-03 14:12:50||359.64||359.64||359.64||359.64|0
1620051180000|2021-05-03 14:13:00||359.59||359.59||359.59||359.59|0
1620051200000|2021-05-03 14:13:20|359.74||359.79||359.79||359.74||0
1620051220000|2021-05-03 14:13:40||359.64||359.64||359.64||359.59|1
1620051230000|2021-05-03 14:13:50|359.84|359.59|359.84|359.64|359.84|359.69|359.84|359.59|3
1620051240000|2021-05-03 14:14:00|359.89|359.69|359.84|359.64|359.89|359.69|359.84|359.64|0
1620051250000|2021-05-03 14:14:10|359.89|359.69|359.89|359.64|359.89|359.69|359.84|359.64|0
1620051260000|2021-05-03 14:14:20|359.84||359.84||359.89||359.84||0
1620051270000|2021-05-03 14:14:30|359.89|359.69|359.89|359.69|359.89|359.69|359.84|359.64|19
1620051280000|2021-05-03 14:14:40||359.74||359.69||359.74||359.69|0
1620051300000|2021-05-03 14:15:00|359.94|359.74|359.89|359.74|359.94|359.74|359.89|359.69|1
1620051310000|2021-05-03 14:15:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|2
1620051320000|2021-05-03 14:15:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.79|1
1620051330000|2021-05-03 14:15:30|360.04|359.79|359.99|359.84|360.04|359.84|359.99|359.79|2
1620051340000|2021-05-03 14:15:40|360.04||360.04||360.04||359.99||0
1620051350000|2021-05-03 14:15:50|359.99||360.04||360.04||359.99||0
1620051360000|2021-05-03 14:16:00|359.99|359.89|359.94|359.79|360.04|359.89|359.94|359.79|2
1620051370000|2021-05-03 14:16:10|359.89|359.74|359.94|359.74|359.94|359.79|359.89|359.74|3
1620051380000|2021-05-03 14:16:20|359.89||359.94||359.94||359.89||1
1620051390000|2021-05-03 14:16:30|359.89|359.79|359.94|359.79|359.94|359.79|359.89|359.74|4
1620051400000|2021-05-03 14:16:40|359.99||359.99||359.99||359.99||1
1620051410000|2021-05-03 14:16:50|360.04|359.84|359.99|359.84|360.04|359.89|359.99|359.79|2
1620051420000|2021-05-03 14:17:00|360.04|359.89|360.04|359.84|360.04|359.89|360.04|359.84|0
1620051430000|2021-05-03 14:17:10|359.99||359.99||360.04||359.99||3
1620051440000|2021-05-03 14:17:20|360.04||359.99||360.04||359.99||0
1620051460000|2021-05-03 14:17:40|360.04||359.99||360.04||359.99||0
1620051490000|2021-05-03 14:18:10|||||||||3
1620051500000|2021-05-03 14:18:20|360.04||359.99||360.04||359.99||0
1620051510000|2021-05-03 14:18:30|360.04|359.89|360.04|359.84|360.04|359.89|360.04|359.84|0
1620051520000|2021-05-03 14:18:40|359.99||360.04||360.04||359.99||0
1620051530000|2021-05-03 14:18:50|359.99||360.04||360.04||359.99||2
1620051580000|2021-05-03 14:19:40||359.89||359.84||359.89||359.84|0
1620051590000|2021-05-03 14:19:50||359.89||359.89||359.89||359.84|1
1620051600000|2021-05-03 14:20:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|1
1620051610000|2021-05-03 14:20:10|||||||||2
1620051620000|2021-05-03 14:20:20||359.89||359.89||359.89||359.89|2
1620051640000|2021-05-03 14:20:40||359.94||359.89||359.94||359.89|1
1620051650000|2021-05-03 14:20:50|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|2
1620051660000|2021-05-03 14:21:00||359.79||359.84||359.84||359.79|1
1620051670000|2021-05-03 14:21:10||359.89||359.84||359.89||359.84|0
1620051680000|2021-05-03 14:21:20||359.89||359.79||359.89||359.79|2
1620051690000|2021-05-03 14:21:30||359.84||359.79||359.84||359.79|0
1620051700000|2021-05-03 14:21:40||359.84||359.84||359.84||359.79|1
1620051710000|2021-05-03 14:21:50||359.79||359.84||359.84||359.79|0
1620051730000|2021-05-03 14:22:10||359.79||359.79||359.84||359.79|0
1620051740000|2021-05-03 14:22:20|359.99|359.84|359.99|359.79|359.99|359.84|359.99|359.79|0
1620051750000|2021-05-03 14:22:30||359.84||359.84||359.84||359.84|0
1620051760000|2021-05-03 14:22:40|359.94|359.79|359.99|359.79|359.99|359.84|359.94|359.79|1
1620051770000|2021-05-03 14:22:50|359.94|359.74|359.94|359.74|359.94|359.74|359.89|359.74|0
1620051780000|2021-05-03 14:23:00|359.89||359.89||359.94||359.89||0
1620051790000|2021-05-03 14:23:10|359.94|359.79|359.94|359.74|359.94|359.79|359.89|359.74|0
1620051800000|2021-05-03 14:23:20|359.89||359.94||359.94||359.89||0
1620051810000|2021-05-03 14:23:30|359.89|359.79|359.89|359.74|359.94|359.79|359.89|359.74|0
1620051830000|2021-05-03 14:23:50|359.94|359.79|359.94|359.74|359.99|359.79|359.94|359.74|2
1620051840000|2021-05-03 14:24:00|359.89|359.79|359.94|359.79|359.94|359.79|359.89|359.79|0
1620051880000|2021-05-03 14:24:40|359.89|359.74|359.94|359.74|359.94|359.74|359.89|359.74|0
1620051890000|2021-05-03 14:24:50|359.89|359.69|359.89|359.69|359.89|359.69|359.84|359.69|0
1620051900000|2021-05-03 14:25:00|359.84|359.64|359.84|359.69|359.89|359.69|359.84|359.64|0
1620051910000|2021-05-03 14:25:10|359.89|359.64|359.89|359.69|359.89|359.69|359.84|359.64|0
1620051920000|2021-05-03 14:25:20|359.84|359.64|359.89|359.69|359.89|359.69|359.84|359.64|0
1620051930000|2021-05-03 14:25:30|359.84||359.89||359.89||359.84||0
1620051960000|2021-05-03 14:26:00|359.94|359.74|359.94|359.74|359.94|359.79|359.94|359.74|2
1620051970000|2021-05-03 14:26:10||359.79||359.79||359.79||359.74|0
1620051980000|2021-05-03 14:26:20||359.74||359.74||359.79||359.74|0
1620051990000|2021-05-03 14:26:30|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|0
1620052000000|2021-05-03 14:26:40|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|3
1620052010000|2021-05-03 14:26:50|359.94|359.74|359.94|359.74|359.94|359.74|359.94|359.74|0
1620052020000|2021-05-03 14:27:00||359.79||359.74||359.79||359.74|3
1620052030000|2021-05-03 14:27:10|359.99|359.79|359.99|359.84|359.99|359.84|359.99|359.74|2
1620052040000|2021-05-03 14:27:20||359.79||359.79||359.84||359.79|0
1620052050000|2021-05-03 14:27:30|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620052060000|2021-05-03 14:27:40|359.94||359.94||359.99||359.94||0
1620052070000|2021-05-03 14:27:50||359.74||359.74||359.74||359.74|0
1620052080000|2021-05-03 14:28:00|359.89||359.94||359.94||359.89||0
1620052090000|2021-05-03 14:28:10|359.89||359.89||359.94||359.89||0
1620052100000|2021-05-03 14:28:20|359.94|359.79|359.94|359.74|359.94|359.79|359.94|359.74|0
1620052110000|2021-05-03 14:28:30|359.89||359.89||359.94||359.89||0
1620052120000|2021-05-03 14:28:40|359.94|359.79|359.94|359.74|359.94|359.79|359.89|359.74|2
1620052130000|2021-05-03 14:28:50||359.79||359.74||359.79||359.74|0
1620052140000|2021-05-03 14:29:00||359.79||359.74||359.79||359.74|0
1620052150000|2021-05-03 14:29:10|359.99|359.79|359.99|359.79|359.99|359.79|359.99|359.74|0
1620052160000|2021-05-03 14:29:20||359.84||359.79||359.84||359.79|0
1620052190000|2021-05-03 14:29:50||359.84||359.79||359.84||359.79|0
1620052200000|2021-05-03 14:30:00||359.84||359.79||359.84||359.79|0
1620052210000|2021-05-03 14:30:10||359.84||359.84||359.84||359.84|0
1620052250000|2021-05-03 14:30:50|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.84|12
1620052260000|2021-05-03 14:31:00||359.94||359.89||359.94||359.89|4
1620052270000|2021-05-03 14:31:10||359.94||359.89||359.94||359.89|2
1620052280000|2021-05-03 14:31:20||359.94||359.89||359.94||359.89|0
1620052310000|2021-05-03 14:31:50||359.84||359.89||359.89||359.84|3
1620052320000|2021-05-03 14:32:00|360.04|359.94|360.09|359.89|360.09|359.94|360.04|359.89|3
1620052330000|2021-05-03 14:32:10|360.04|359.94|360.09|359.94|360.09|359.94|360.04|359.89|1
1620052340000|2021-05-03 14:32:20||359.89||359.89||359.94||359.89|1
1620052350000|2021-05-03 14:32:30||359.94||359.89||359.94||359.89|0
1620052360000|2021-05-03 14:32:40|360.04||360.09||360.09||360.04||0
1620052370000|2021-05-03 14:32:50||359.94||359.89||359.94||359.89|0
1620052380000|2021-05-03 14:33:00|360.04||360.04||360.04||360.04||0
1620052410000|2021-05-03 14:33:30|360.09||360.09||360.09||360.09||2
1620052420000|2021-05-03 14:33:40|360.04||360.09||360.09||360.04||0
1620052440000|2021-05-03 14:34:00|360.04||360.09||360.09||360.04||0
1620052450000|2021-05-03 14:34:10||359.94||359.89||359.94||359.89|0
1620052460000|2021-05-03 14:34:20|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.89|1
1620052470000|2021-05-03 14:34:30|360.09||360.09||360.09||360.09||0
1620052500000|2021-05-03 14:35:00|360.14||360.14||360.14||360.09||1
1620052510000|2021-05-03 14:35:10|360.09||360.14||360.14||360.09||0
1620052520000|2021-05-03 14:35:20|360.09||360.09||360.14||360.09||0
1620052530000|2021-05-03 14:35:30|360.14||360.14||360.14||360.09||0
1620052540000|2021-05-03 14:35:40||359.99||359.99||359.99||359.94|0
1620052550000|2021-05-03 14:35:50||359.94||359.99||359.99||359.94|0
1620052560000|2021-05-03 14:36:00|360.19||360.19||360.19||360.19||1
1620052570000|2021-05-03 14:36:10|360.14|359.94|360.19|359.99|360.19|359.99|360.14|359.94|0
1620052580000|2021-05-03 14:36:20|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|2
1620052590000|2021-05-03 14:36:30|360.09|359.94|360.04|359.89|360.09|359.94|360.04|359.89|0
1620052600000|2021-05-03 14:36:40|360.09||360.04||360.09||360.04||0
1620052610000|2021-05-03 14:36:50|360.09||360.09||360.09||360.04||0
1620052620000|2021-05-03 14:37:00|360.04||360.04||360.09||360.04||2
1620052640000|2021-05-03 14:37:20|360.09|359.84|360.09|359.89|360.09|359.89|360.09|359.84|5
1620052650000|2021-05-03 14:37:30|360.04|359.94|360.09|359.94|360.09|359.94|360.04|359.89|0
1620052660000|2021-05-03 14:37:40||359.89||359.89||359.94||359.89|0
1620052670000|2021-05-03 14:37:50|360.04|359.94|360.09|359.89|360.09|359.94|360.04|359.89|1
1620052680000|2021-05-03 14:38:00|360.04||360.04||360.04||360.04||0
1620052700000|2021-05-03 14:38:20||359.84||359.89||359.89||359.84|3
1620052710000|2021-05-03 14:38:30|360.09||360.04||360.09||360.04||2
1620052760000|2021-05-03 14:39:20|||||||||1
1620052770000|2021-05-03 14:39:30||359.84||359.89||359.89||359.84|3
1620052780000|2021-05-03 14:39:40|||||||||1
1620052810000|2021-05-03 14:40:10|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|3
1620052820000|2021-05-03 14:40:20||359.94||359.89||359.94||359.89|1
1620052830000|2021-05-03 14:40:30|360.14|359.94|360.14|359.94|360.14|359.99|360.14|359.89|0
1620052840000|2021-05-03 14:40:40|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.94|3
1620052850000|2021-05-03 14:40:50||359.94||359.99||359.99||359.94|0
1620052870000|2021-05-03 14:41:10|||||||||1
1620052880000|2021-05-03 14:41:20|360.19||360.19||360.19||360.19||2
1620052890000|2021-05-03 14:41:30||360.04||359.99||360.04||359.99|1
1620052900000|2021-05-03 14:41:40|360.14||360.14||360.14||360.14||0
1620052930000|2021-05-03 14:42:10|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|2
1620053000000|2021-05-03 14:43:20|360.14||360.09||360.14||360.09||1
1620053020000|2021-05-03 14:43:40|360.14||360.14||360.14||360.14||20
1620053050000|2021-05-03 14:44:10|||||||||2
1620053110000|2021-05-03 14:45:10||359.99||359.94||359.99||359.94|0
1620053120000|2021-05-03 14:45:20||359.99||359.99||359.99||359.94|1
1620053130000|2021-05-03 14:45:30|360.09|359.94|360.14|359.99|360.14|359.99|360.09|359.94|3
1620053140000|2021-05-03 14:45:40||359.94||359.99||359.99||359.94|3
1620053150000|2021-05-03 14:45:50|360.09|359.94|360.14|359.94|360.14|359.99|360.09|359.94|2
1620053160000|2021-05-03 14:46:00||359.99||359.99||359.99||359.99|0
1620053180000|2021-05-03 14:46:20|360.19||360.14||360.19||360.14||4
1620053190000|2021-05-03 14:46:30|||||||||1
1620053200000|2021-05-03 14:46:40|||||||||5
1620053210000|2021-05-03 14:46:50|||||||||1
1620053260000|2021-05-03 14:47:40||359.94||359.94||359.94||359.94|3
1620053270000|2021-05-03 14:47:50||359.99||359.94||359.99||359.94|0
1620053280000|2021-05-03 14:48:00||359.99||359.99||359.99||359.94|1
1620053320000|2021-05-03 14:48:40|||||||||2
1620053330000|2021-05-03 14:48:50|||||||||1
1620053380000|2021-05-03 14:49:40||359.94||359.94||359.99||359.94|6
1620053400000|2021-05-03 14:50:00|360.09||360.09||360.09||360.09||0
1620053410000|2021-05-03 14:50:10|360.14||360.14||360.14||360.14||0
1620053420000|2021-05-03 14:50:20||359.99||359.99||359.99||359.94|0
1620053430000|2021-05-03 14:50:30||359.94||359.99||359.99||359.94|2
1620053440000|2021-05-03 14:50:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|6
1620053460000|2021-05-03 14:51:00|360.14|359.99|360.14|359.99|360.19|360.04|360.14|359.99|4
1620053480000|2021-05-03 14:51:20|||||||||1
1620053500000|2021-05-03 14:51:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|3
1620053510000|2021-05-03 14:51:50|360.14||360.14||360.14||360.09||2
1620053520000|2021-05-03 14:52:00|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.99|3
1620053530000|2021-05-03 14:52:10|360.19||360.14||360.19||360.14||1
1620053540000|2021-05-03 14:52:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|5
1620053580000|2021-05-03 14:53:00||359.89||359.89||359.89||359.89|2
1620053590000|2021-05-03 14:53:10|360.04||360.04||360.04||360.04||0
1620053610000|2021-05-03 14:53:30|360.09||360.04||360.09||360.04||2
1620053640000|2021-05-03 14:54:00|||||||||2
1620053650000|2021-05-03 14:54:10||359.84||359.84||359.84||359.84|2
1620053670000|2021-05-03 14:54:30|359.99|359.79|359.99|359.79|359.99|359.79|359.99|359.79|4
1620053680000|2021-05-03 14:54:40||359.84||359.79||359.84||359.79|5
1620053690000|2021-05-03 14:54:50||359.84||359.84||359.84||359.84|3
1620053700000|2021-05-03 14:55:00||359.79||359.84||359.84||359.79|0
1620053720000|2021-05-03 14:55:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|3
1620053730000|2021-05-03 14:55:30|||||||||1
1620053740000|2021-05-03 14:55:40|||||||||1
1620053750000|2021-05-03 14:55:50|||||||||2
1620053760000|2021-05-03 14:56:00|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.84|6
1620053770000|2021-05-03 14:56:10|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|0
1620053780000|2021-05-03 14:56:20|359.94||359.99||359.99||359.94||0
1620053790000|2021-05-03 14:56:30|359.94||359.94||359.99||359.94||0
1620053810000|2021-05-03 14:56:50|||||||||1
1620053820000|2021-05-03 14:57:00|359.99||359.99||359.99||359.94||3
1620053830000|2021-05-03 14:57:10|359.94||359.99||359.99||359.94||0
1620053840000|2021-05-03 14:57:20|359.94||359.94||359.99||359.94||0
1620053850000|2021-05-03 14:57:30|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.84|0
1620053860000|2021-05-03 14:57:40|360.04|359.89|360.04|359.84|360.04|359.89|359.99|359.84|5
1620053870000|2021-05-03 14:57:50|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|4
1620053880000|2021-05-03 14:58:00|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|1
1620053890000|2021-05-03 14:58:10||359.89||359.84||359.89||359.84|0
1620053900000|2021-05-03 14:58:20|359.99||360.04||360.04||359.99||0
1620053910000|2021-05-03 14:58:30|359.99|359.79|359.99|359.79|360.04|359.84|359.99|359.79|1
1620053920000|2021-05-03 14:58:40|359.94||359.94||359.99||359.94||0
1620053930000|2021-05-03 14:58:50|||||||||1
1620053940000|2021-05-03 14:59:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|1
1620053980000|2021-05-03 14:59:40|360.04||359.99||360.04||359.99||2
1620053990000|2021-05-03 14:59:50|360.04|359.89|360.04|359.84|360.04|359.89|359.99|359.84|0
1620054000000|2021-05-03 15:00:00|359.99|359.89|359.99|359.84|360.04|359.89|359.99|359.84|0
1620054010000|2021-05-03 15:00:10|359.94|359.79|359.99|359.79|359.99|359.84|359.94|359.79|1
1620054020000|2021-05-03 15:00:20|359.94|359.84|359.94|359.79|359.99|359.84|359.94|359.79|0
1620054030000|2021-05-03 15:00:30|359.99|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620054040000|2021-05-03 15:00:40|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620054050000|2021-05-03 15:00:50|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620054060000|2021-05-03 15:01:00|359.94|359.84|359.99|359.84|359.99|359.84|359.94|359.79|3
1620054070000|2021-05-03 15:01:10|360.04|359.79|360.04|359.89|360.04|359.89|360.04|359.79|2
1620054080000|2021-05-03 15:01:20|360.09|359.84|360.04|359.89|360.09|359.89|360.04|359.84|0
1620054090000|2021-05-03 15:01:30|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|2
1620054100000|2021-05-03 15:01:40|360.04||359.99||360.04||359.99||0
1620054110000|2021-05-03 15:01:50|360.04|359.79|359.99|359.84|360.04|359.84|359.99|359.79|2
1620054120000|2021-05-03 15:02:00|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|0
1620054130000|2021-05-03 15:02:10||359.79||359.79||359.79||359.79|3
1620054140000|2021-05-03 15:02:20||359.84||359.79||359.84||359.79|0
1620054170000|2021-05-03 15:02:50||359.84||359.79||359.84||359.79|0
1620054180000|2021-05-03 15:03:00|359.94|359.84|359.94|359.79|359.94|359.84|359.94|359.79|1
1620054190000|2021-05-03 15:03:10|359.89|359.74|359.89|359.69|359.94|359.74|359.89|359.69|21
1620054200000|2021-05-03 15:03:20|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|3
1620054210000|2021-05-03 15:03:30|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|0
1620054220000|2021-05-03 15:03:40|359.84||359.84||359.84||359.84||0
1620054230000|2021-05-03 15:03:50|||||||||1
1620054260000|2021-05-03 15:04:20|||||||||17
1620054270000|2021-05-03 15:04:30|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|5
1620054280000|2021-05-03 15:04:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|8
1620054290000|2021-05-03 15:04:50|359.79||359.74||359.79||359.74||11
1620054300000|2021-05-03 15:05:00|||||||||1
1620054320000|2021-05-03 15:05:20||359.54||359.54||359.54||359.54|2
1620054330000|2021-05-03 15:05:30||359.59||359.59||359.59||359.59|0
1620054340000|2021-05-03 15:05:40|359.79||359.74||359.79||359.74||1
1620054400000|2021-05-03 15:06:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|2
1620054410000|2021-05-03 15:06:50|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|10
1620054420000|2021-05-03 15:07:00|359.79|359.69|359.79|359.64|359.84|359.69|359.79|359.64|6
1620054440000|2021-05-03 15:07:20|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|1
1620054450000|2021-05-03 15:07:30||359.64||359.64||359.69||359.64|0
1620054460000|2021-05-03 15:07:40||359.69||359.64||359.69||359.64|0
1620054470000|2021-05-03 15:07:50|359.79|359.69|359.84|359.64|359.84|359.69|359.79|359.64|0
1620054480000|2021-05-03 15:08:00|359.79||359.79||359.84||359.79||0
1620054490000|2021-05-03 15:08:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.64|1
1620054540000|2021-05-03 15:09:00|||||||||2
1620054550000|2021-05-03 15:09:10|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|1
1620054560000|2021-05-03 15:09:20||359.64||359.69||359.69||359.64|0
1620054570000|2021-05-03 15:09:30||359.64||359.64||359.69||359.64|1
1620054580000|2021-05-03 15:09:40||359.69||359.64||359.69||359.64|0
1620054590000|2021-05-03 15:09:50||359.69||359.69||359.69||359.69|0
1620054600000|2021-05-03 15:10:00|||||||||1
1620054650000|2021-05-03 15:10:50|||||||||2
1620054690000|2021-05-03 15:11:30|359.79|359.64|359.74|359.59|359.84|359.64|359.74|359.59|9
1620054700000|2021-05-03 15:11:40|359.69|359.49|359.79|359.59|359.79|359.59|359.64|359.49|7
1620054710000|2021-05-03 15:11:50|359.84|359.64|359.84|359.64|359.84|359.69|359.79|359.59|1
1620054720000|2021-05-03 15:12:00|359.79||359.79||359.84||359.79||0
1620054740000|2021-05-03 15:12:20|359.74|359.59|359.74|359.59|359.79|359.59|359.74|359.59|4
1620054750000|2021-05-03 15:12:30|359.79|359.54|359.74|359.54|359.79|359.54|359.69|359.54|2
1620054760000|2021-05-03 15:12:40|359.69|359.59|359.69|359.54|359.74|359.59|359.69|359.54|2
1620054770000|2021-05-03 15:12:50|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|3
1620054780000|2021-05-03 15:13:00|359.69|359.59|359.79|359.59|359.79|359.59|359.69|359.54|0
1620054790000|2021-05-03 15:13:10|359.74|359.54|359.74|359.54|359.74|359.59|359.74|359.54|0
1620054800000|2021-05-03 15:13:20|359.69||359.69||359.74||359.69||3
1620054810000|2021-05-03 15:13:30|359.64|359.49|359.64|359.44|359.69|359.49|359.64|359.44|2
1620054820000|2021-05-03 15:13:40|359.59|359.49|359.74|359.54|359.74|359.54|359.59|359.49|1
1620054830000|2021-05-03 15:13:50|359.69||359.74||359.74||359.69||4
1620054840000|2021-05-03 15:14:00|359.69||359.74||359.74||359.69||0
1620054850000|2021-05-03 15:14:10||359.59||359.59||359.59||359.54|0
1620054860000|2021-05-03 15:14:20|359.79||359.74||359.79||359.74||0
1620054880000|2021-05-03 15:14:40|359.79|359.64|359.84|359.64|359.84|359.64|359.79|359.59|2
1620054890000|2021-05-03 15:14:50|359.79||359.79||359.84||359.79||0
1620054910000|2021-05-03 15:15:10||359.59||359.59||359.59||359.59|1
1620054920000|2021-05-03 15:15:20|359.84|359.64|359.84|359.64|359.84|359.64|359.79|359.64|1
1620054930000|2021-05-03 15:15:30|||||||||2
1620054940000|2021-05-03 15:15:40|359.79||359.84||359.84||359.79||0
1620054950000|2021-05-03 15:15:50||359.69||359.64||359.69||359.64|1
1620054960000|2021-05-03 15:16:00|359.79|359.69|359.84|359.64|359.84|359.69|359.79|359.64|0
1620054970000|2021-05-03 15:16:10|359.79||359.84||359.84||359.79||0
1620054980000|2021-05-03 15:16:20||359.69||359.64||359.69||359.64|0
1620054990000|2021-05-03 15:16:30||359.69||359.69||359.69||359.64|0
1620055000000|2021-05-03 15:16:40||359.64||359.69||359.69||359.64|0
1620055010000|2021-05-03 15:16:50||359.64||359.64||359.69||359.64|0
1620055020000|2021-05-03 15:17:00|359.79||359.84||359.84||359.79||0
1620055030000|2021-05-03 15:17:10|359.79|359.69|359.79|359.64|359.79|359.69|359.79|359.64|0
1620055050000|2021-05-03 15:17:30|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|1
1620055060000|2021-05-03 15:17:40|359.79||359.79||359.84||359.79||0
1620055070000|2021-05-03 15:17:50|359.84||359.79||359.84||359.79||0
1620055080000|2021-05-03 15:18:00|359.84|359.69|359.84|359.64|359.84|359.69|359.79|359.64|0
1620055090000|2021-05-03 15:18:10|359.79||359.79||359.84||359.79||0
1620055100000|2021-05-03 15:18:20|359.84||359.79||359.84||359.79||0
1620055110000|2021-05-03 15:18:30|359.84||359.79||359.84||359.79||0
1620055120000|2021-05-03 15:18:40|359.84||359.84||359.84||359.79||0
1620055140000|2021-05-03 15:19:00|359.79||359.79||359.84||359.79||0
1620055150000|2021-05-03 15:19:10|359.84||359.84||359.84||359.79||0
1620055160000|2021-05-03 15:19:20|359.79||359.79||359.84||359.79||0
1620055170000|2021-05-03 15:19:30|359.84||359.84||359.84||359.84||0
1620055180000|2021-05-03 15:19:40|359.79||359.84||359.84||359.79||0
1620055190000|2021-05-03 15:19:50|359.79|359.69|359.84|359.69|359.84|359.69|359.79|359.69|0
1620055200000|2021-05-03 15:20:00|359.79|359.64|359.79|359.64|359.84|359.64|359.79|359.64|0
1620055220000|2021-05-03 15:20:20||359.59||359.59||359.64||359.59|2
1620055230000|2021-05-03 15:20:30|359.74|359.64|359.74|359.59|359.74|359.64|359.74|359.59|0
1620055250000|2021-05-03 15:20:50|359.79||359.79||359.79||359.79||2
1620055260000|2021-05-03 15:21:00|359.74|359.64|359.79|359.64|359.79|359.64|359.74|359.59|1
1620055270000|2021-05-03 15:21:10|359.84|359.69|359.84|359.69|359.84|359.69|359.79|359.69|2
1620055280000|2021-05-03 15:21:20|||||||||1
1620055300000|2021-05-03 15:21:40|||||||||1
1620055310000|2021-05-03 15:21:50|||||||||1
1620055320000|2021-05-03 15:22:00|359.79|359.64|359.84|359.64|359.84|359.64|359.79|359.64|1
1620055330000|2021-05-03 15:22:10|359.79||359.79||359.84||359.79||0
1620055340000|2021-05-03 15:22:20|359.84||359.84||359.84||359.79||0
1620055350000|2021-05-03 15:22:30|359.79||359.79||359.84||359.79||0
1620055360000|2021-05-03 15:22:40|359.84||359.84||359.84||359.79||0
1620055370000|2021-05-03 15:22:50|359.79||359.84||359.84||359.79||0
1620055380000|2021-05-03 15:23:00|359.79||359.79||359.79||359.79||0
1620055400000|2021-05-03 15:23:20||359.59||359.64||359.64||359.59|1
1620055440000|2021-05-03 15:24:00|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|3
1620055450000|2021-05-03 15:24:10|359.84|359.64|359.79|359.64|359.84|359.64|359.79|359.64|0
1620055470000|2021-05-03 15:24:30|359.84||359.84||359.84||359.84||0
1620055480000|2021-05-03 15:24:40|359.79|359.59|359.79|359.59|359.84|359.59|359.79|359.59|0
1620055500000|2021-05-03 15:25:00|359.74|359.54|359.79|359.59|359.79|359.59|359.74|359.54|1
1620055510000|2021-05-03 15:25:10|359.74||359.74||359.79||359.74||0
1620055520000|2021-05-03 15:25:20|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|0
1620055530000|2021-05-03 15:25:30|359.69|359.49|359.69|359.49|359.74|359.49|359.69|359.49|0
1620055540000|2021-05-03 15:25:40|359.64||359.69||359.69||359.64||0
1620055550000|2021-05-03 15:25:50|359.64||359.64||359.69||359.64||0
1620055560000|2021-05-03 15:26:00|359.69||359.64||359.69||359.64||1
1620055570000|2021-05-03 15:26:10|||||||||1
1620055580000|2021-05-03 15:26:20|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|2
1620055590000|2021-05-03 15:26:30|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|4
1620055600000|2021-05-03 15:26:40|359.59|359.44|359.64|359.44|359.64|359.49|359.59|359.44|4
1620055610000|2021-05-03 15:26:50|359.59||359.64||359.64||359.59||0
1620055620000|2021-05-03 15:27:00|359.59|359.49|359.69|359.54|359.69|359.54|359.59|359.44|1
1620055630000|2021-05-03 15:27:10|359.64|359.49|359.64|359.44|359.64|359.49|359.64|359.44|2
1620055640000|2021-05-03 15:27:20|359.69|359.49|359.69|359.49|359.69|359.49|359.64|359.49|0
1620055650000|2021-05-03 15:27:30|359.59|359.54|359.59|359.44|359.59|359.54|359.59|359.44|10
1620055680000|2021-05-03 15:28:00|||||||||2
1620055690000|2021-05-03 15:28:10|||||||||2
1620055740000|2021-05-03 15:29:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|41
1620055750000|2021-05-03 15:29:10|||||||||8
1620055760000|2021-05-03 15:29:20|||||||||49
1620055770000|2021-05-03 15:29:30|359.54|359.39|359.59|359.39|359.59|359.39|359.54|359.34|4
1620055780000|2021-05-03 15:29:40|359.54||359.54||359.54||359.54||0
1620055790000|2021-05-03 15:29:50|359.59|359.44|359.64|359.44|359.64|359.49|359.59|359.44|14
1620055800000|2021-05-03 15:30:00|359.59||359.64||359.64||359.59||1
1620055820000|2021-05-03 15:30:20|359.69|359.49|359.64|359.49|359.69|359.49|359.64|359.49|5
1620055880000|2021-05-03 15:31:20|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|1
1620055890000|2021-05-03 15:31:30||359.59||359.54||359.59||359.54|3
1620055900000|2021-05-03 15:31:40|359.69||359.74||359.74||359.69||0
1620055910000|2021-05-03 15:31:50|359.69||359.74||359.74||359.69||2
1620055920000|2021-05-03 15:32:00||359.59||359.59||359.59||359.54|1
1620055930000|2021-05-03 15:32:10|359.79|359.64|359.79|359.59|359.79|359.64|359.74|359.59|3
1620055940000|2021-05-03 15:32:20||359.64||359.64||359.64||359.59|0
1620055950000|2021-05-03 15:32:30|359.84|359.69|359.79|359.64|359.84|359.69|359.79|359.64|3
1620055960000|2021-05-03 15:32:40|359.84||359.84||359.84||359.84||3
1620055970000|2021-05-03 15:32:50|359.79||359.79||359.79||359.79||0
1620055980000|2021-05-03 15:33:00|359.84||359.84||359.84||359.79||0
1620055990000|2021-05-03 15:33:10||359.69||359.64||359.69||359.64|0
1620056000000|2021-05-03 15:33:20||359.69||359.69||359.69||359.64|2
1620056010000|2021-05-03 15:33:30|359.89||359.89||359.89||359.89||2
1620056030000|2021-05-03 15:33:50|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|1
1620056040000|2021-05-03 15:34:00|359.84|359.74|359.84|359.69|359.84|359.74|359.84|359.69|2
1620056050000|2021-05-03 15:34:10|359.89||359.89||359.89||359.89||0
1620056060000|2021-05-03 15:34:20|359.84||359.89||359.89||359.84||0
1620056070000|2021-05-03 15:34:30||359.74||359.69||359.74||359.69|0
1620056080000|2021-05-03 15:34:40||359.74||359.74||359.74||359.69|0
1620056150000|2021-05-03 15:35:50|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|2
1620056160000|2021-05-03 15:36:00||359.74||359.74||359.74||359.74|0
1620056180000|2021-05-03 15:36:20|||||||||3
1620056190000|2021-05-03 15:36:30|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|5
1620056220000|2021-05-03 15:37:00|359.89||359.89||359.89||359.84||0
1620056230000|2021-05-03 15:37:10|359.84||359.89||359.89||359.84||0
1620056240000|2021-05-03 15:37:20|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|0
1620056250000|2021-05-03 15:37:30|359.84|359.74|359.84|359.69|359.89|359.74|359.84|359.69|3
1620056260000|2021-05-03 15:37:40|359.89||359.84||359.89||359.84||0
1620056270000|2021-05-03 15:37:50|359.89||359.84||359.89||359.84||0
1620056280000|2021-05-03 15:38:00|359.89||359.89||359.89||359.84||0
1620056290000|2021-05-03 15:38:10|359.84||359.84||359.89||359.84||1
1620056310000|2021-05-03 15:38:30||359.64||359.69||359.69||359.64|3
1620056330000|2021-05-03 15:38:50|359.89||359.84||359.89||359.84||1
1620056350000|2021-05-03 15:39:10|359.89||359.89||359.89||359.89||0
1620056360000|2021-05-03 15:39:20|359.84||359.84||359.84||359.84||0
1620056400000|2021-05-03 15:40:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|4
1620056410000|2021-05-03 15:40:10|359.84||359.79||359.84||359.79||0
1620056430000|2021-05-03 15:40:30|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|1
1620056470000|2021-05-03 15:41:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|4
1620056540000|2021-05-03 15:42:20|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|7
1620056550000|2021-05-03 15:42:30|359.79||359.79||359.79||359.79||2
1620056570000|2021-05-03 15:42:50||359.64||359.64||359.64||359.59|0
1620056580000|2021-05-03 15:43:00||359.59||359.64||359.64||359.59|0
1620056590000|2021-05-03 15:43:10|359.74|359.59|359.79|359.64|359.79|359.64|359.74|359.59|0
1620056600000|2021-05-03 15:43:20|359.84||359.84||359.84||359.84||0
1620056620000|2021-05-03 15:43:40|359.79||359.84||359.84||359.79||0
1620056630000|2021-05-03 15:43:50||359.69||359.64||359.69||359.64|0
1620056640000|2021-05-03 15:44:00||359.69||359.64||359.69||359.64|0
1620056660000|2021-05-03 15:44:20||359.69||359.64||359.69||359.64|0
1620056670000|2021-05-03 15:44:30||359.69||359.69||359.69||359.64|0
1620056680000|2021-05-03 15:44:40|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|1
1620056710000|2021-05-03 15:45:10|359.84|359.69|359.89|359.69|359.89|359.74|359.84|359.69|3
1620056720000|2021-05-03 15:45:20||359.74||359.74||359.74||359.69|0
1620056770000|2021-05-03 15:46:10|||||||||1
1620056800000|2021-05-03 15:46:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|5
1620056830000|2021-05-03 15:47:10|359.89||359.89||359.89||359.84||1
1620056840000|2021-05-03 15:47:20|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|1
1620056850000|2021-05-03 15:47:30|359.84||359.89||359.89||359.84||0
1620056870000|2021-05-03 15:47:50|359.84||359.89||359.89||359.84||0
1620056880000|2021-05-03 15:48:00||359.74||359.74||359.74||359.69|0
1620056890000|2021-05-03 15:48:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|3
1620056900000|2021-05-03 15:48:20|359.89||359.89||359.89||359.84||0
1620056910000|2021-05-03 15:48:30|359.84|359.74|359.89|359.69|359.89|359.74|359.84|359.69|2
1620056920000|2021-05-03 15:48:40|359.84||359.84||359.89||359.84||0
1620057000000|2021-05-03 15:50:00|359.89|359.74|359.89|359.69|359.89|359.74|359.89|359.69|2
1620057010000|2021-05-03 15:50:10|359.84||359.84||359.89||359.84||0
1620057030000|2021-05-03 15:50:30|359.89||359.89||359.89||359.84||0
1620057040000|2021-05-03 15:50:40|359.84||359.89||359.89||359.84||0
1620057050000|2021-05-03 15:50:50|359.84||359.84||359.89||359.84||0
1620057060000|2021-05-03 15:51:00|359.89||359.89||359.89||359.84||0
1620057070000|2021-05-03 15:51:10|359.84||359.84||359.89||359.84||0
1620057080000|2021-05-03 15:51:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|4
1620057100000|2021-05-03 15:51:40|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|3
1620057110000|2021-05-03 15:51:50|359.74||359.79||359.79||359.74||0
1620057120000|2021-05-03 15:52:00|359.74||359.79||359.79||359.74||0
1620057130000|2021-05-03 15:52:10||359.64||359.64||359.64||359.59|0
1620057140000|2021-05-03 15:52:20|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|3
1620057150000|2021-05-03 15:52:30|359.69|359.59|359.69|359.54|359.74|359.59|359.69|359.54|0
1620057160000|2021-05-03 15:52:40|359.74||359.74||359.74||359.69||0
1620057170000|2021-05-03 15:52:50|359.69||359.74||359.74||359.69||3
1620057180000|2021-05-03 15:53:00|359.69||359.74||359.74||359.69||0
1620057190000|2021-05-03 15:53:10||359.59||359.59||359.59||359.54|0
1620057200000|2021-05-03 15:53:20||359.54||359.54||359.59||359.54|0
1620057220000|2021-05-03 15:53:40||359.59||359.54||359.59||359.54|0
1620057230000|2021-05-03 15:53:50||359.59||359.59||359.59||359.54|0
1620057250000|2021-05-03 15:54:10||359.54||359.54||359.59||359.54|0
1620057260000|2021-05-03 15:54:20||359.59||359.54||359.59||359.54|0
1620057270000|2021-05-03 15:54:30||359.59||359.54||359.59||359.54|0
1620057280000|2021-05-03 15:54:40||359.59||359.59||359.59||359.54|0
1620057290000|2021-05-03 15:54:50|359.69|359.54|359.74|359.54|359.74|359.59|359.69|359.54|0
1620057300000|2021-05-03 15:55:00|359.69|359.59|359.74|359.59|359.74|359.59|359.69|359.59|0
1620057310000|2021-05-03 15:55:10||359.54||359.59||359.59||359.54|1
1620057320000|2021-05-03 15:55:20||359.54||359.59||359.59||359.54|0
1620057330000|2021-05-03 15:55:30|359.79|359.54|359.79|359.64|359.79|359.64|359.79|359.54|1
1620057340000|2021-05-03 15:55:40||359.59||359.59||359.64||359.59|0
1620057350000|2021-05-03 15:55:50||359.64||359.59||359.64||359.59|0
1620057360000|2021-05-03 15:56:00|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|0
1620057370000|2021-05-03 15:56:10||359.69||359.64||359.69||359.64|0
1620057380000|2021-05-03 15:56:20||359.69||359.64||359.69||359.64|0
1620057400000|2021-05-03 15:56:40||359.69||359.64||359.69||359.64|0
1620057410000|2021-05-03 15:56:50||359.69||359.64||359.69||359.64|0
1620057420000|2021-05-03 15:57:00||359.69||359.69||359.69||359.64|0
1620057430000|2021-05-03 15:57:10||359.64||359.64||359.69||359.64|0
1620057440000|2021-05-03 15:57:20||359.69||359.69||359.69||359.64|0
1620057450000|2021-05-03 15:57:30|359.89|359.64|359.89|359.69|359.89|359.69|359.89|359.64|0
1620057490000|2021-05-03 15:58:10|359.84||359.89||359.89||359.84||2
1620057500000|2021-05-03 15:58:20|359.84|359.74|359.89|359.74|359.89|359.74|359.84|359.69|0
1620057510000|2021-05-03 15:58:30|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|1
1620057520000|2021-05-03 15:58:40|359.84||359.89||359.89||359.84||0
1620057530000|2021-05-03 15:58:50||359.74||359.74||359.74||359.69|0
1620057540000|2021-05-03 15:59:00||359.69||359.69||359.69||359.69|0
1620057550000|2021-05-03 15:59:10||359.74||359.69||359.74||359.69|0
1620057560000|2021-05-03 15:59:20|359.84||359.84||359.89||359.84||0
1620057570000|2021-05-03 15:59:30|359.89||359.89||359.89||359.84||0
1620057580000|2021-05-03 15:59:40|359.84||359.89||359.89||359.84||0
1620057590000|2021-05-03 15:59:50||359.74||359.69||359.74||359.69|0
1620057600000|2021-05-03 16:00:00|359.84|359.74|359.84|359.69|359.89|359.74|359.84|359.69|0
1620057620000|2021-05-03 16:00:20|359.89||359.89||359.89||359.84||0
1620057630000|2021-05-03 16:00:30||359.74||359.69||359.74||359.69|0
1620057650000|2021-05-03 16:00:50|359.84||359.84||359.89||359.84||0
1620057660000|2021-05-03 16:01:00|359.89||359.84||359.89||359.84||0
1620057670000|2021-05-03 16:01:10|359.89||359.89||359.89||359.84||0
1620057680000|2021-05-03 16:01:20|359.84||359.84||359.89||359.84||0
1620057690000|2021-05-03 16:01:30|359.89||359.89||359.89||359.84||0
1620057700000|2021-05-03 16:01:40|359.84||359.89||359.89||359.84||0
1620057720000|2021-05-03 16:02:00||359.74||359.69||359.74||359.69|0
1620057730000|2021-05-03 16:02:10|359.84||359.89||359.89||359.84||0
1620057750000|2021-05-03 16:02:30|359.84||359.89||359.89||359.84||0
1620057760000|2021-05-03 16:02:40||359.74||359.69||359.74||359.69|0
1620057770000|2021-05-03 16:02:50||359.74||359.74||359.74||359.69|0
1620057800000|2021-05-03 16:03:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|12
1620057840000|2021-05-03 16:04:00|359.89|359.74|359.94|359.74|359.94|359.74|359.89|359.74|4
1620057850000|2021-05-03 16:04:10||359.79||359.74||359.79||359.74|0
1620057860000|2021-05-03 16:04:20||359.79||359.74||359.79||359.74|1
1620057870000|2021-05-03 16:04:30||359.79||359.79||359.79||359.74|0
1620057880000|2021-05-03 16:04:40||359.74||359.74||359.74||359.74|0
1620057890000|2021-05-03 16:04:50|359.89||359.94||359.94||359.89||0
1620057900000|2021-05-03 16:05:00|359.89||359.94||359.94||359.89||1
1620057910000|2021-05-03 16:05:10|359.89||359.89||359.89||359.89||0
1620057940000|2021-05-03 16:05:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|1
1620057950000|2021-05-03 16:05:50|359.99||359.99||359.99||359.99||5
1620057960000|2021-05-03 16:06:00||359.84||359.84||359.84||359.79|0
1620058010000|2021-05-03 16:06:50|||||||||3
1620058090000|2021-05-03 16:08:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1620058170000|2021-05-03 16:09:30|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|5
1620058180000|2021-05-03 16:09:40|360.04||360.04||360.04||359.99||0
1620058190000|2021-05-03 16:09:50|359.99||360.04||360.04||359.99||0
1620058200000|2021-05-03 16:10:00|359.99||359.99||360.04||359.99||0
1620058210000|2021-05-03 16:10:10|360.04||359.99||360.04||359.99||0
1620058220000|2021-05-03 16:10:20|360.04||359.99||360.04||359.99||0
1620058230000|2021-05-03 16:10:30|||||||||1
1620058240000|2021-05-03 16:10:40|360.04||360.04||360.04||359.99||0
1620058250000|2021-05-03 16:10:50|359.99||359.99||359.99||359.99||0
1620058260000|2021-05-03 16:11:00|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|2
1620058270000|2021-05-03 16:11:10|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620058280000|2021-05-03 16:11:20|360.04|359.84|360.04|359.84|360.04|359.89|360.04|359.79|1
1620058290000|2021-05-03 16:11:30|359.99|359.89|359.99|359.84|359.99|359.89|359.99|359.84|0
1620058310000|2021-05-03 16:11:50|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.84|1
1620058320000|2021-05-03 16:12:00||359.84||359.89||359.89||359.84|3
1620058330000|2021-05-03 16:12:10|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|1
1620058340000|2021-05-03 16:12:20|360.04||359.99||360.04||359.99||0
1620058410000|2021-05-03 16:13:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|2
1620058430000|2021-05-03 16:13:50|359.99||359.94||359.99||359.94||0
1620058440000|2021-05-03 16:14:00|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.84|0
1620058470000|2021-05-03 16:14:30|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|2
1620058480000|2021-05-03 16:14:40|||||||||1
1620058500000|2021-05-03 16:15:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|0
1620058510000|2021-05-03 16:15:10|360.04||359.99||360.04||359.99||0
1620058520000|2021-05-03 16:15:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.84|0
1620058590000|2021-05-03 16:16:30||359.84||359.84||359.84||359.84|1
1620058600000|2021-05-03 16:16:40|359.99||359.99||359.99||359.99||0
1620058640000|2021-05-03 16:17:20|360.04||359.99||360.04||359.99||0
1620058650000|2021-05-03 16:17:30|360.04||359.99||360.04||359.99||0
1620058790000|2021-05-03 16:19:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|0
1620058800000|2021-05-03 16:20:00|||||||||1
1620058810000|2021-05-03 16:20:10|359.99|359.74|359.89|359.74|359.99|359.74|359.89|359.74|0
1620058820000|2021-05-03 16:20:20|359.94||359.89||359.94||359.89||0
1620058830000|2021-05-03 16:20:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|0
1620058840000|2021-05-03 16:20:40|359.99||359.94||359.99||359.94||0
1620058850000|2021-05-03 16:20:50|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.84|0
1620058860000|2021-05-03 16:21:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|1
1620058900000|2021-05-03 16:21:40|||||||||1
1620058930000|2021-05-03 16:22:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|9
1620058940000|2021-05-03 16:22:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1620058950000|2021-05-03 16:22:30|||||||||2
1620058980000|2021-05-03 16:23:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|3
1620058990000|2021-05-03 16:23:10|||||||||1
1620059000000|2021-05-03 16:23:20||359.79||359.84||359.84||359.79|1
1620059010000|2021-05-03 16:23:30|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|1
1620059040000|2021-05-03 16:24:00||359.74||359.74||359.74||359.74|1
1620059050000|2021-05-03 16:24:10||359.79||359.79||359.79||359.74|0
1620059060000|2021-05-03 16:24:20||359.74||359.74||359.79||359.74|0
1620059090000|2021-05-03 16:24:50|359.89||359.94||359.94||359.89||0
1620059100000|2021-05-03 16:25:00|359.89||359.89||359.94||359.89||0
1620059160000|2021-05-03 16:26:00|359.94||359.94||359.94||359.94||1
1620059170000|2021-05-03 16:26:10|359.89|359.79|359.89|359.74|359.94|359.79|359.89|359.74|0
1620059180000|2021-05-03 16:26:20|359.94||359.89||359.94||359.89||0
1620059190000|2021-05-03 16:26:30|359.94||359.89||359.94||359.89||0
1620059200000|2021-05-03 16:26:40|359.94||359.89||359.94||359.89||0
1620059210000|2021-05-03 16:26:50|359.94||359.94||359.94||359.89||0
1620059220000|2021-05-03 16:27:00|359.89||359.89||359.94||359.89||0
1620059230000|2021-05-03 16:27:10|359.94||359.89||359.94||359.89||0
1620059240000|2021-05-03 16:27:20|359.94|359.79|359.94|359.74|359.94|359.79|359.89|359.74|0
1620059260000|2021-05-03 16:27:40|359.89||359.89||359.89||359.89||0
1620059270000|2021-05-03 16:27:50|359.94||359.89||359.94||359.89||0
1620059280000|2021-05-03 16:28:00|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.79|0
1620059290000|2021-05-03 16:28:10||359.74||359.74||359.79||359.74|0
1620059300000|2021-05-03 16:28:20||359.79||359.74||359.79||359.74|0
1620059310000|2021-05-03 16:28:30||359.79||359.79||359.79||359.74|0
1620059340000|2021-05-03 16:29:00|359.99||359.99||359.99||359.99||0
1620059350000|2021-05-03 16:29:10|359.94||359.99||359.99||359.94||0
1620059360000|2021-05-03 16:29:20|359.94||359.94||359.99||359.94||0
1620059370000|2021-05-03 16:29:30|359.99|359.74|359.94|359.74|359.99|359.74|359.89|359.74|2
1620059380000|2021-05-03 16:29:40|359.99|359.79|359.99|359.84|359.99|359.84|359.99|359.74|3
1620059400000|2021-05-03 16:30:00|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|9
1620059410000|2021-05-03 16:30:10|359.94||359.99||359.99||359.94||0
1620059420000|2021-05-03 16:30:20|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620059430000|2021-05-03 16:30:30||359.84||359.84||359.84||359.79|0
1620059460000|2021-05-03 16:31:00|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|1
1620059470000|2021-05-03 16:31:10|359.99|359.84|359.99|359.79|359.99|359.84|359.94|359.79|0
1620059480000|2021-05-03 16:31:20||359.84||359.84||359.84||359.79|0
1620059510000|2021-05-03 16:31:50||359.79||359.79||359.79||359.79|3
1620059530000|2021-05-03 16:32:10|359.94||359.94||359.94||359.94||0
1620059550000|2021-05-03 16:32:30||359.74||359.74||359.74||359.74|1
1620059590000|2021-05-03 16:33:10||359.79||359.74||359.79||359.74|0
1620059600000|2021-05-03 16:33:20||359.79||359.74||359.79||359.74|0
1620059610000|2021-05-03 16:33:30||359.79||359.79||359.79||359.74|0
1620059640000|2021-05-03 16:34:00|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|1
1620059650000|2021-05-03 16:34:10|359.99||360.04||360.04||359.99||0
1620059660000|2021-05-03 16:34:20|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|0
1620059670000|2021-05-03 16:34:30|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|0
1620059680000|2021-05-03 16:34:40|359.99||360.04||360.04||359.99||0
1620059690000|2021-05-03 16:34:50||359.89||359.84||359.89||359.84|0
1620059710000|2021-05-03 16:35:10|359.99||359.99||360.04||359.99||0
1620059720000|2021-05-03 16:35:20|360.04||359.99||360.04||359.99||0
1620059770000|2021-05-03 16:36:10|360.04||360.04||360.04||360.04||0
1620059790000|2021-05-03 16:36:30|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|0
1620059820000|2021-05-03 16:37:00|359.99||360.04||360.04||359.99||0
1620059860000|2021-05-03 16:37:40||359.89||359.84||359.89||359.84|0
1620059870000|2021-05-03 16:37:50||359.89||359.89||359.89||359.84|0
1620060060000|2021-05-03 16:41:00||359.84||359.84||359.84||359.84|1
1620060070000|2021-05-03 16:41:10||359.89||359.89||359.89||359.84|0
1620060110000|2021-05-03 16:41:50||359.84||359.89||359.89||359.84|1
1620060160000|2021-05-03 16:42:40||359.84||359.84||359.84||359.84|1
1620060190000|2021-05-03 16:43:10|359.99||359.99||359.99||359.99||0
1620060240000|2021-05-03 16:44:00|360.04||360.04||360.04||360.04||2
1620060260000|2021-05-03 16:44:20||359.89||359.84||359.89||359.84|0
1620060320000|2021-05-03 16:45:20||359.89||359.84||359.89||359.84|0
1620060330000|2021-05-03 16:45:30||359.89||359.84||359.89||359.84|0
1620060340000|2021-05-03 16:45:40||359.89||359.89||359.89||359.84|0
1620060400000|2021-05-03 16:46:40|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|2
1620060470000|2021-05-03 16:47:50|||||||||1
1620060480000|2021-05-03 16:48:00|360.04|359.89|360.04|359.84|360.04|359.89|360.04|359.84|1
1620060490000|2021-05-03 16:48:10||359.89||359.84||359.89||359.84|0
1620060500000|2021-05-03 16:48:20||359.89||359.89||359.89||359.89|0
1620060540000|2021-05-03 16:49:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|1
1620060550000|2021-05-03 16:49:10|360.04|359.89|360.04|359.84|360.04|359.89|360.04|359.84|0
1620060600000|2021-05-03 16:50:00||359.89||359.84||359.89||359.84|0
1620060680000|2021-05-03 16:51:20||359.89||359.89||359.89||359.89|0
1620060700000|2021-05-03 16:51:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|3
1620060720000|2021-05-03 16:52:00|360.14||360.14||360.14||360.14||2
1620060730000|2021-05-03 16:52:10|360.09||360.09||360.09||360.09||0
1620060770000|2021-05-03 16:52:50|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|2
1620060850000|2021-05-03 16:54:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|1
1620060860000|2021-05-03 16:54:20|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|1
1620060900000|2021-05-03 16:55:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|6
1620060930000|2021-05-03 16:55:30||359.99||359.99||359.99||359.99|0
1620060940000|2021-05-03 16:55:40|360.14||360.14||360.14||360.14||4
1620060960000|2021-05-03 16:56:00|360.19||360.14||360.19||360.14||0
1620060980000|2021-05-03 16:56:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|15
1620061010000|2021-05-03 16:56:50|360.14||360.14||360.14||360.14||0
1620061020000|2021-05-03 16:57:00||359.99||359.94||359.99||359.94|0
1620061050000|2021-05-03 16:57:30||359.99||359.94||359.99||359.94|0
1620061080000|2021-05-03 16:58:00||359.99||359.94||359.99||359.94|0
1620061090000|2021-05-03 16:58:10||359.99||359.94||359.99||359.94|1
1620061100000|2021-05-03 16:58:20||359.99||359.99||359.99||359.94|0
1620061170000|2021-05-03 16:59:30|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|5
1620061180000|2021-05-03 16:59:40|360.14||360.19||360.19||360.14||0
1620061190000|2021-05-03 16:59:50|360.14||360.14||360.19||360.14||0
1620061200000|2021-05-03 17:00:00|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|0
1620061400000|2021-05-03 17:03:20|||||||||1
1620061410000|2021-05-03 17:03:30|360.14|359.99|360.14|359.99|360.19|359.99|360.14|359.99|2
1620061420000|2021-05-03 17:03:40|360.19||360.14||360.19||360.14||0
1620061430000|2021-05-03 17:03:50|||||||||1
1620061440000|2021-05-03 17:04:00|||||||||3
1620061460000|2021-05-03 17:04:20|360.19||360.14||360.19||360.14||0
1620061490000|2021-05-03 17:04:50|360.19||360.14||360.19||360.14||0
1620061500000|2021-05-03 17:05:00|360.19|360.04|360.19|359.99|360.19|360.04|360.14|359.99|0
1620061510000|2021-05-03 17:05:10||360.04||359.99||360.04||359.99|1
1620061520000|2021-05-03 17:05:20|360.14||360.14||360.19||360.14||0
1620061640000|2021-05-03 17:07:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|3
1620061650000|2021-05-03 17:07:30|360.14||360.14||360.14||360.09||0
1620061660000|2021-05-03 17:07:40|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|1
1620061670000|2021-05-03 17:07:50|360.09||360.09||360.14||360.09||0
1620061680000|2021-05-03 17:08:00|360.14||360.09||360.14||360.09||0
1620061700000|2021-05-03 17:08:20|360.14||360.09||360.14||360.09||1
1620061710000|2021-05-03 17:08:30|360.14||360.09||360.14||360.09||0
1620061720000|2021-05-03 17:08:40|360.14||360.14||360.14||360.09||0
1620061730000|2021-05-03 17:08:50|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|0
1620061740000|2021-05-03 17:09:00||359.99||359.99||359.99||359.94|0
1620061750000|2021-05-03 17:09:10|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|2
1620061780000|2021-05-03 17:09:40|360.14||360.09||360.14||360.09||0
1620061790000|2021-05-03 17:09:50|360.14||360.14||360.14||360.14||0
1620061800000|2021-05-03 17:10:00|360.09||360.09||360.14||360.09||0
1620061810000|2021-05-03 17:10:10||359.89||359.89||359.89||359.89|1
1620061820000|2021-05-03 17:10:20|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.89|0
1620061830000|2021-05-03 17:10:30|360.09||360.09||360.14||360.09||0
1620061840000|2021-05-03 17:10:40|360.14|359.99|360.14|359.99|360.14|359.99|360.09|359.99|0
1620062030000|2021-05-03 17:13:50|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|1
1620062040000|2021-05-03 17:14:00|360.14||360.09||360.14||360.09||0
1620062050000|2021-05-03 17:14:10|360.14||360.09||360.14||360.09||0
1620062060000|2021-05-03 17:14:20|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|0
1620062070000|2021-05-03 17:14:30||359.99||359.99||359.99||359.94|0
1620062130000|2021-05-03 17:15:30|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|0
1620062460000|2021-05-03 17:21:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|3
1620062500000|2021-05-03 17:21:40||359.94||359.99||359.99||359.94|1
1620062520000|2021-05-03 17:22:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|1
1620062530000|2021-05-03 17:22:10|360.14||360.14||360.14||360.14||0
1620062540000|2021-05-03 17:22:20||359.99||359.94||359.99||359.94|0
1620062580000|2021-05-03 17:23:00|||||||||1
1620062740000|2021-05-03 17:25:40||359.89||359.89||359.89||359.84|2
1620062760000|2021-05-03 17:26:00||359.94||359.89||359.94||359.89|0
1620062790000|2021-05-03 17:26:30||359.94||359.89||359.94||359.89|0
1620062820000|2021-05-03 17:27:00||359.94||359.94||359.94||359.94|0
1620062830000|2021-05-03 17:27:10||359.89||359.94||359.94||359.89|0
1620062870000|2021-05-03 17:27:50||359.89||359.89||359.94||359.89|0
1620062880000|2021-05-03 17:28:00||359.94||359.94||359.94||359.94|0
1620062940000|2021-05-03 17:29:00||359.89||359.89||359.89||359.89|0
1620063020000|2021-05-03 17:30:20||359.94||359.89||359.94||359.89|0
1620063030000|2021-05-03 17:30:30||359.94||359.94||359.94||359.89|0
1620063040000|2021-05-03 17:30:40||359.89||359.94||359.94||359.89|0
1620063050000|2021-05-03 17:30:50||359.89||359.89||359.94||359.89|0
1620063060000|2021-05-03 17:31:00||359.94||359.94||359.94||359.94|0
1620063070000|2021-05-03 17:31:10||359.89||359.89||359.94||359.89|0
1620063170000|2021-05-03 17:32:50||359.94||359.89||359.94||359.89|0
1620063180000|2021-05-03 17:33:00||359.94||359.94||359.94||359.94|0
1620063190000|2021-05-03 17:33:10||359.89||359.89||359.94||359.89|0
1620063200000|2021-05-03 17:33:20||359.94||359.94||359.94||359.89|0
1620063210000|2021-05-03 17:33:30||359.89||359.89||359.94||359.89|0
1620063220000|2021-05-03 17:33:40||359.94||359.94||359.94||359.89|0
1620063270000|2021-05-03 17:34:30||359.99||359.99||359.99||359.99|0
1620063280000|2021-05-03 17:34:40||359.94||359.94||359.94||359.94|0
1620063310000|2021-05-03 17:35:10||359.99||359.94||359.99||359.94|0
1620063320000|2021-05-03 17:35:20||359.99||359.99||359.99||359.99|0
1620063330000|2021-05-03 17:35:30||359.94||359.94||359.99||359.94|0
1620063340000|2021-05-03 17:35:40||359.99||359.99||359.99||359.94|0
1620063360000|2021-05-03 17:36:00||359.94||359.94||359.99||359.94|0
1620063370000|2021-05-03 17:36:10||359.99||359.99||359.99||359.94|0
1620063380000|2021-05-03 17:36:20||359.94||359.94||359.94||359.94|0
1620063560000|2021-05-03 17:39:20||359.99||359.99||359.99||359.94|0
1620063570000|2021-05-03 17:39:30||359.94||359.99||359.99||359.94|0
1620063580000|2021-05-03 17:39:40||359.94||359.94||359.99||359.94|0
1620063590000|2021-05-03 17:39:50||359.99||359.94||359.99||359.94|0
1620063600000|2021-05-03 17:40:00||359.99||359.99||359.99||359.94|0
1620063610000|2021-05-03 17:40:10||359.94||359.94||359.99||359.94|0
1620063620000|2021-05-03 17:40:20||359.99||359.99||359.99||359.94|0
1620063650000|2021-05-03 17:40:50||359.94||359.99||359.99||359.94|0
1620063660000|2021-05-03 17:41:00||359.94||359.99||359.99||359.94|0
1620063670000|2021-05-03 17:41:10||359.94||359.99||359.99||359.94|0
1620063680000|2021-05-03 17:41:20||359.94||359.94||359.99||359.94|0
1620063690000|2021-05-03 17:41:30||359.99||359.99||359.99||359.94|0
1620063700000|2021-05-03 17:41:40||359.94||359.99||359.99||359.94|0
1620063720000|2021-05-03 17:42:00||359.94||359.94||359.99||359.94|0
1620063730000|2021-05-03 17:42:10||359.99||359.94||359.99||359.94|0
1620063750000|2021-05-03 17:42:30||359.99||359.94||359.99||359.94|0
1620063770000|2021-05-03 17:42:50||359.99||359.94||359.99||359.94|0
1620063780000|2021-05-03 17:43:00||359.99||359.94||359.99||359.94|0
1620063800000|2021-05-03 17:43:20||359.99||359.99||359.99||359.99|0
1620063830000|2021-05-03 17:43:50|360.19||360.19||360.19||360.19||8
1620063890000|2021-05-03 17:44:50|||||||||1
1620063940000|2021-05-03 17:45:40||360.04||359.99||360.04||359.99|0
1620063970000|2021-05-03 17:46:10||360.04||359.99||360.04||359.99|2
1620063980000|2021-05-03 17:46:20|360.14||360.14||360.14||360.14||0
1620064000000|2021-05-03 17:46:40||359.94||359.94||359.94||359.94|4
1620064010000|2021-05-03 17:46:50|360.09||360.09||360.14||360.09||1
1620064020000|2021-05-03 17:47:00|360.04|359.89|360.04|359.89|360.04|359.94|360.04|359.89|3
1620064030000|2021-05-03 17:47:10|||||||||2
1620064040000|2021-05-03 17:47:20|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|3
1620064050000|2021-05-03 17:47:30|359.99||359.99||359.99||359.99||2
1620064060000|2021-05-03 17:47:40||359.79||359.79||359.79||359.79|3
1620064070000|2021-05-03 17:47:50|359.94|359.74|359.99|359.79|359.99|359.84|359.94|359.74|5
1620064080000|2021-05-03 17:48:00|359.94|359.84|359.94|359.79|359.94|359.84|359.94|359.79|3
1620064090000|2021-05-03 17:48:10|||||||||2
1620064100000|2021-05-03 17:48:20|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|4
1620064110000|2021-05-03 17:48:30|359.94||359.94||359.94||359.89||5
1620064120000|2021-05-03 17:48:40|359.89|359.79|359.89|359.74|359.94|359.79|359.89|359.74|2
1620064130000|2021-05-03 17:48:50|359.94|359.79|359.94|359.74|359.94|359.79|359.89|359.74|2
1620064140000|2021-05-03 17:49:00||359.79||359.74||359.79||359.74|0
1620064180000|2021-05-03 17:49:40||359.79||359.74||359.79||359.74|0
1620064210000|2021-05-03 17:50:10||359.79||359.79||359.79||359.74|0
1620064220000|2021-05-03 17:50:20|359.99|359.74|359.99|359.79|359.99|359.79|359.94|359.74|0
1620064230000|2021-05-03 17:50:30|359.94||359.94||359.99||359.94||0
1620064240000|2021-05-03 17:50:40|359.99||359.94||359.99||359.94||0
1620064250000|2021-05-03 17:50:50|359.99||359.99||359.99||359.94||0
1620064260000|2021-05-03 17:51:00|359.94||359.94||359.99||359.94||0
1620064310000|2021-05-03 17:51:50|359.99||359.94||359.99||359.94||2
1620064320000|2021-05-03 17:52:00|359.99||359.99||359.99||359.99||0
1620064330000|2021-05-03 17:52:10|359.94||359.99||359.99||359.94||0
1620064340000|2021-05-03 17:52:20|359.94||359.99||359.99||359.94||0
1620064350000|2021-05-03 17:52:30|359.94||359.99||359.99||359.94||0
1620064360000|2021-05-03 17:52:40|359.94||359.94||359.99||359.94||0
1620064370000|2021-05-03 17:52:50|359.99||359.94||359.99||359.94||0
1620064380000|2021-05-03 17:53:00|359.99||359.94||359.99||359.94||0
1620064410000|2021-05-03 17:53:30|359.99||359.94||359.99||359.94||0
1620064430000|2021-05-03 17:53:50|359.99||359.94||359.99||359.94||0
1620064440000|2021-05-03 17:54:00|359.99||359.99||359.99||359.94||0
1620064460000|2021-05-03 17:54:20|359.94||359.99||359.99||359.94||0
1620064470000|2021-05-03 17:54:30||359.84||359.79||359.84||359.79|0
1620064490000|2021-05-03 17:54:50||359.84||359.79||359.84||359.79|0
1620064510000|2021-05-03 17:55:10|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|0
1620064520000|2021-05-03 17:55:20|359.99||360.04||360.04||359.99||0
1620064540000|2021-05-03 17:55:40|359.99||359.99||360.04||359.99||0
1620064550000|2021-05-03 17:55:50|360.04||360.04||360.04||359.99||0
1620064560000|2021-05-03 17:56:00|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|0
1620064620000|2021-05-03 17:57:00|359.99||360.04||360.04||359.99||0
1620064670000|2021-05-03 17:57:50||359.89||359.84||359.89||359.84|0
1620064710000|2021-05-03 17:58:30|359.99||360.04||360.04||359.99||0
1620064730000|2021-05-03 17:58:50||359.89||359.84||359.89||359.84|0
1620064740000|2021-05-03 17:59:00||359.89||359.84||359.89||359.84|0
1620064800000|2021-05-03 18:00:00|360.09|359.89|360.04|359.89|360.09|359.89|360.04|359.89|0
1620064810000|2021-05-03 18:00:10|360.09||360.04||360.09||360.04||0
1620064820000|2021-05-03 18:00:20|360.09||360.04||360.09||360.04||0
1620064830000|2021-05-03 18:00:30|360.09||360.09||360.09||360.04||0
1620064840000|2021-05-03 18:00:40|360.04||360.09||360.09||360.04||0
1620064850000|2021-05-03 18:00:50|360.04||360.09||360.09||360.04||0
1620064860000|2021-05-03 18:01:00|360.04||360.04||360.09||360.04||0
1620064930000|2021-05-03 18:02:10|360.09||360.04||360.09||360.04||0
1620064940000|2021-05-03 18:02:20|360.09||360.04||360.09||360.04||0
1620064950000|2021-05-03 18:02:30|360.09||360.04||360.09||360.04||0
1620064960000|2021-05-03 18:02:40|360.09||360.04||360.09||360.04||0
1620064970000|2021-05-03 18:02:50|360.09||360.09||360.09||360.04||0
1620064980000|2021-05-03 18:03:00||359.94||359.94||359.94||359.94|0
1620065190000|2021-05-03 18:06:30|360.14||360.09||360.14||360.09||0
1620065210000|2021-05-03 18:06:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|0
1620065240000|2021-05-03 18:07:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|4
1620065250000|2021-05-03 18:07:30|360.04|359.89|360.09|359.94|360.09|359.94|360.04|359.89|5
1620065270000|2021-05-03 18:07:50|360.14||360.14||360.14||360.14||0
1620065280000|2021-05-03 18:08:00|360.09||360.09||360.14||360.09||0
1620065300000|2021-05-03 18:08:20|360.14||360.14||360.14||360.09||0
1620065310000|2021-05-03 18:08:30|360.09||360.09||360.14||360.09||0
1620065320000|2021-05-03 18:08:40|360.14|359.99|360.14|359.99|360.14|359.99|360.09|359.99|1
1620065470000|2021-05-03 18:11:10|360.19||360.14||360.19||360.14||0
1620065480000|2021-05-03 18:11:20|360.19||360.19||360.19||360.14||0
1620065490000|2021-05-03 18:11:30|360.14||360.14||360.14||360.14||3
1620065500000|2021-05-03 18:11:40|360.19||360.14||360.19||360.14||0
1620065530000|2021-05-03 18:12:10|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|0
1620065540000|2021-05-03 18:12:20|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|0
1620065670000|2021-05-03 18:14:30|360.19||360.19||360.19||360.14||0
1620065680000|2021-05-03 18:14:40|360.14||360.14||360.19||360.14||0
1620065690000|2021-05-03 18:14:50|360.19||360.14||360.19||360.14||0
1620065730000|2021-05-03 18:15:30|360.19||360.14||360.19||360.14||0
1620065750000|2021-05-03 18:15:50|360.19||360.14||360.19||360.14||0
1620065780000|2021-05-03 18:16:20|360.19||360.19||360.19||360.14||0
1620065790000|2021-05-03 18:16:30|360.14||360.14||360.14||360.14||0
1620065800000|2021-05-03 18:16:40|360.19||360.14||360.19||360.14||0
1620065810000|2021-05-03 18:16:50|360.19||360.14||360.19||360.14||0
1620065820000|2021-05-03 18:17:00|360.19|360.04|360.19|359.99|360.19|360.04|360.14|359.99|0
1620065830000|2021-05-03 18:17:10|360.14||360.14||360.14||360.14||0
1620065960000|2021-05-03 18:19:20|360.19||360.19||360.19||360.14||0
1620065970000|2021-05-03 18:19:30|360.14|360.04|360.14|359.99|360.14|360.04|360.14|359.99|1
1620065990000|2021-05-03 18:19:50|360.19||360.14||360.19||360.14||0
1620066000000|2021-05-03 18:20:00|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|0
1620066010000|2021-05-03 18:20:10|360.14||360.14||360.14||360.14||0
1620066030000|2021-05-03 18:20:30|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1620066040000|2021-05-03 18:20:40|360.14||360.14||360.14||360.09||0
1620066050000|2021-05-03 18:20:50|360.09||360.14||360.14||360.09||0
1620066060000|2021-05-03 18:21:00|360.09|359.99|360.09|359.94|360.14|359.99|360.09|359.94|0
1620066070000|2021-05-03 18:21:10|360.14||360.14||360.14||360.09||0
1620066090000|2021-05-03 18:21:30|360.09||360.14||360.14||360.09||0
1620066100000|2021-05-03 18:21:40|360.09||360.14||360.14||360.09||0
1620066120000|2021-05-03 18:22:00|360.09||360.09||360.14||360.09||0
1620066160000|2021-05-03 18:22:40|360.14||360.14||360.14||360.14||0
1620066170000|2021-05-03 18:22:50||359.99||359.99||359.99||359.94|0
1620066180000|2021-05-03 18:23:00|360.19|359.94|360.09|359.94|360.19|360.04|360.09|359.94|4
1620066190000|2021-05-03 18:23:10|360.14||360.14||360.14||360.09||0
1620066200000|2021-05-03 18:23:20|360.09||360.09||360.14||360.09||0
1620066260000|2021-05-03 18:24:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|1
1620066270000|2021-05-03 18:24:30|360.09||360.09||360.09||360.09||0
1620066280000|2021-05-03 18:24:40||359.94||359.89||359.94||359.89|0
1620066290000|2021-05-03 18:24:50||359.94||359.94||359.94||359.89|0
1620066300000|2021-05-03 18:25:00|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|0
1620066310000|2021-05-03 18:25:10||359.99||359.94||359.99||359.94|0
1620066320000|2021-05-03 18:25:20||359.99||359.99||359.99||359.94|0
1620066330000|2021-05-03 18:25:30||359.94||359.94||359.99||359.94|0
1620066340000|2021-05-03 18:25:40|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|0
1620066350000|2021-05-03 18:25:50|360.09||360.14||360.14||360.09||0
1620066360000|2021-05-03 18:26:00||359.99||359.94||359.99||359.94|0
1620066370000|2021-05-03 18:26:10||359.99||359.99||359.99||359.94|0
1620066380000|2021-05-03 18:26:20||359.94||359.99||359.99||359.94|0
1620066410000|2021-05-03 18:26:50|360.19||360.19||360.19||360.14||0
1620066420000|2021-05-03 18:27:00|360.14||360.14||360.19||360.14||0
1620066430000|2021-05-03 18:27:10|360.19||360.19||360.19||360.14||0
1620066440000|2021-05-03 18:27:20||360.04||359.99||360.04||359.99|1
1620066450000|2021-05-03 18:27:30|360.14|360.04|360.19|359.99|360.19|360.04|360.14|359.99|1
1620066460000|2021-05-03 18:27:40|360.14||360.14||360.19||360.14||0
1620066610000|2021-05-03 18:30:10|360.19||360.14||360.19||360.14||0
1620066620000|2021-05-03 18:30:20|360.19||360.14||360.19||360.14||0
1620066650000|2021-05-03 18:30:50|360.19||360.19||360.19||360.14||0
1620066660000|2021-05-03 18:31:00|360.14||360.14||360.14||360.14||0
1620066670000|2021-05-03 18:31:10|360.19||360.14||360.19||360.14||0
1620066690000|2021-05-03 18:31:30|360.19||360.19||360.19||360.14||0
1620066700000|2021-05-03 18:31:40|360.14||360.14||360.19||360.14||0
1620066740000|2021-05-03 18:32:20|360.19||360.19||360.19||360.19||0
1620066750000|2021-05-03 18:32:30|360.14||360.19||360.19||360.14||0
1620066770000|2021-05-03 18:32:50|360.14||360.14||360.19||360.14||0
1620066780000|2021-05-03 18:33:00|360.19||360.19||360.19||360.14||0
1620066790000|2021-05-03 18:33:10||360.04||359.99||360.04||359.99|0
1620066800000|2021-05-03 18:33:20|360.14||360.19||360.19||360.14||4
1620066810000|2021-05-03 18:33:30|360.14||360.14||360.19||360.14||0
1620066840000|2021-05-03 18:34:00|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|2
1620066850000|2021-05-03 18:34:10|360.14|359.99|360.14|359.99|360.14|359.99|360.09|359.99|0
1620066890000|2021-05-03 18:34:50|360.19||360.14||360.19||360.14||0
1620066910000|2021-05-03 18:35:10|360.19||360.19||360.19||360.14||0
1620066920000|2021-05-03 18:35:20|360.14||360.19||360.19||360.14||0
1620066930000|2021-05-03 18:35:30|360.14||360.14||360.19||360.14||0
1620067030000|2021-05-03 18:37:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|1
1620067050000|2021-05-03 18:37:30|360.14|359.89|360.14|359.94|360.14|359.94|360.09|359.89|1
1620067070000|2021-05-03 18:37:50|360.09||360.14||360.14||360.09||0
1620067080000|2021-05-03 18:38:00|360.09||360.14||360.14||360.09||0
1620067090000|2021-05-03 18:38:10|360.09||360.09||360.14||360.09||0
1620067100000|2021-05-03 18:38:20|360.14||360.14||360.14||360.09||0
1620067110000|2021-05-03 18:38:30|360.09||360.09||360.09||360.09||0
1620067140000|2021-05-03 18:39:00|360.14||360.14||360.14||360.14||0
1620067160000|2021-05-03 18:39:20|360.09||360.09||360.09||360.09||0
1620067170000|2021-05-03 18:39:30|360.14||360.14||360.14||360.14||0
1620067180000|2021-05-03 18:39:40|360.09||360.14||360.14||360.09||0
1620067190000|2021-05-03 18:39:50||359.99||359.94||359.99||359.94|0
1620067200000|2021-05-03 18:40:00|360.09||360.14||360.14||360.09||0
1620067210000|2021-05-03 18:40:10|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.94|0
1620067240000|2021-05-03 18:40:40|360.19||360.19||360.19||360.14||0
1620067250000|2021-05-03 18:40:50|360.14||360.14||360.14||360.14||0
1620067260000|2021-05-03 18:41:00|360.19||360.19||360.19||360.19||0
1620067280000|2021-05-03 18:41:20|360.14||360.19||360.19||360.14||0
1620067290000|2021-05-03 18:41:30||360.04||359.99||360.04||359.99|0
1620067300000|2021-05-03 18:41:40||360.04||359.99||360.04||359.99|0
1620067320000|2021-05-03 18:42:00|360.14||360.14||360.19||360.14||0
1620067330000|2021-05-03 18:42:10|360.19||360.19||360.19||360.14||0
1620067340000|2021-05-03 18:42:20|360.14||360.14||360.19||360.14||0
1620067350000|2021-05-03 18:42:30|360.19||360.19||360.19||360.14||0
1620067360000|2021-05-03 18:42:40||360.04||360.04||360.04||360.04|0
1620067380000|2021-05-03 18:43:00|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|2
1620067390000|2021-05-03 18:43:10|360.14||360.19||360.19||360.14||0
1620067400000|2021-05-03 18:43:20|360.14||360.19||360.19||360.14||0
1620067420000|2021-05-03 18:43:40||360.04||360.04||360.04||359.99|0
1620067440000|2021-05-03 18:44:00||359.99||360.04||360.04||359.99|1
1620067450000|2021-05-03 18:44:10||359.99||360.04||360.04||359.99|0
1620067510000|2021-05-03 18:45:10|360.24||360.19||360.24||360.19||0
1620067520000|2021-05-03 18:45:20|360.24||360.24||360.24||360.19||0
1620067530000|2021-05-03 18:45:30|360.19||360.24||360.24||360.19||0
1620067540000|2021-05-03 18:45:40|360.19||360.24||360.24||360.19||0
1620067560000|2021-05-03 18:46:00||360.09||360.09||360.09||360.04|0
1620067700000|2021-05-03 18:48:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|1
1620067710000|2021-05-03 18:48:30|360.24||360.19||360.24||360.19||0
1620067770000|2021-05-03 18:49:30|360.24||360.19||360.24||360.19||0
1620067780000|2021-05-03 18:49:40|360.24||360.19||360.24||360.19||0
1620067790000|2021-05-03 18:49:50|360.24||360.24||360.24||360.19||0
1620067800000|2021-05-03 18:50:00||360.09||360.09||360.09||360.04|0
1620067940000|2021-05-03 18:52:20|360.29|360.14|360.34|360.19|360.34|360.19|360.29|360.14|16
1620068010000|2021-05-03 18:53:30||360.14||360.19||360.19||360.14|2
1620068110000|2021-05-03 18:55:10|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|13
1620068120000|2021-05-03 18:55:20||360.19||360.19||360.19||360.19|0
1620068130000|2021-05-03 18:55:30|||||||||1
1620068180000|2021-05-03 18:56:20||360.24||360.19||360.24||360.19|0
1620068320000|2021-05-03 18:58:40||360.24||360.19||360.24||360.19|0
1620068340000|2021-05-03 18:59:00||360.24||360.19||360.24||360.19|0
1620068350000|2021-05-03 18:59:10||360.24||360.19||360.24||360.19|0
1620068360000|2021-05-03 18:59:20||360.24||360.24||360.24||360.19|0
1620068370000|2021-05-03 18:59:30||360.19||360.24||360.24||360.19|0
1620068420000|2021-05-03 19:00:20||360.19||360.24||360.24||360.19|1
1620068670000|2021-05-03 19:04:30|360.34|360.19|360.34|360.19|360.39|360.19|360.34|360.19|1
1620068680000|2021-05-03 19:04:40|360.39||360.39||360.39||360.39||0
1620068700000|2021-05-03 19:05:00||360.24||360.19||360.24||360.19|0
1620068730000|2021-05-03 19:05:30|||||||||1
1620068760000|2021-05-03 19:06:00|360.34|360.24|360.39|360.19|360.39|360.24|360.34|360.19|0
1620068790000|2021-05-03 19:06:30|360.34|360.24|360.39|360.19|360.39|360.24|360.34|360.19|0
1620068800000|2021-05-03 19:06:40|360.34|360.24|360.39|360.19|360.39|360.24|360.34|360.19|1
1620068810000|2021-05-03 19:06:50|360.34|360.24|360.34|360.19|360.34|360.24|360.34|360.19|0
1620068940000|2021-05-03 19:09:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|3
1620069100000|2021-05-03 19:11:40|360.34|360.19|360.34|360.19|360.39|360.19|360.34|360.19|2
1620069150000|2021-05-03 19:12:30|360.39|360.24|360.39|360.19|360.39|360.24|360.34|360.19|3
1620069160000|2021-05-03 19:12:40|360.34|360.24|360.39|360.24|360.39|360.24|360.34|360.19|0
1620069170000|2021-05-03 19:12:50||360.19||360.19||360.24||360.19|0
1620069180000|2021-05-03 19:13:00|360.34|360.24|360.39|360.19|360.39|360.24|360.34|360.19|0
1620069190000|2021-05-03 19:13:10|360.34||360.39||360.39||360.34||0
1620069200000|2021-05-03 19:13:20|360.34||360.34||360.34||360.34||0
1620069210000|2021-05-03 19:13:30|360.39||360.34||360.39||360.34||0
1620069220000|2021-05-03 19:13:40|360.39|360.24|360.39|360.19|360.39|360.24|360.34|360.19|0
1620069230000|2021-05-03 19:13:50|360.34||360.34||360.34||360.34||0
1620069240000|2021-05-03 19:14:00|360.39||360.39||360.39||360.34||0
1620069250000|2021-05-03 19:14:10|360.34||360.34||360.39||360.34||0
1620069300000|2021-05-03 19:15:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|2
1620069310000|2021-05-03 19:15:10|360.34|360.19|360.34|360.14|360.34|360.19|360.29|360.14|1
1620069320000|2021-05-03 19:15:20|360.29|360.19|360.29|360.14|360.29|360.19|360.29|360.14|0
1620069330000|2021-05-03 19:15:30|360.34||360.29||360.34||360.29||0
1620069340000|2021-05-03 19:15:40|360.24|360.09|360.29|360.09|360.29|360.14|360.24|360.09|6
1620069360000|2021-05-03 19:16:00|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|3
1620069380000|2021-05-03 19:16:20||360.09||360.04||360.09||360.04|0
1620069390000|2021-05-03 19:16:30|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|0
1620069410000|2021-05-03 19:16:50||360.04||360.09||360.09||360.04|1
1620069420000|2021-05-03 19:17:00||360.04||360.09||360.09||360.04|0
1620069450000|2021-05-03 19:17:30||360.14||360.14||360.14||360.09|0
1620069470000|2021-05-03 19:17:50|360.34||360.34||360.34||360.34||1
1620069480000|2021-05-03 19:18:00||360.09||360.09||360.09||360.09|0
1620069520000|2021-05-03 19:18:40||360.04||360.09||360.09||360.04|0
1620069530000|2021-05-03 19:18:50||360.04||360.09||360.09||360.04|0
1620069540000|2021-05-03 19:19:00||360.04||360.09||360.09||360.04|0
1620069550000|2021-05-03 19:19:10|360.19|360.04|360.29|360.09|360.29|360.09|360.19|360.04|2
1620069560000|2021-05-03 19:19:20||360.04||360.04||360.09||360.04|0
1620069570000|2021-05-03 19:19:30||360.09||360.04||360.09||360.04|0
1620069580000|2021-05-03 19:19:40||360.09||360.04||360.09||360.04|0
1620069590000|2021-05-03 19:19:50||360.09||360.04||360.09||360.04|0
1620069600000|2021-05-03 19:20:00||360.09||360.04||360.09||360.04|0
1620069610000|2021-05-03 19:20:10||360.09||360.04||360.09||360.04|0
1620069620000|2021-05-03 19:20:20||360.09||360.09||360.09||360.04|0
1620069650000|2021-05-03 19:20:50||360.04||360.04||360.09||360.04|0
1620069680000|2021-05-03 19:21:20||360.09||360.09||360.09||360.09|0
1620069700000|2021-05-03 19:21:40|360.34|360.14|360.34|360.09|360.34|360.14|360.34|360.09|0
1620069710000|2021-05-03 19:21:50||360.14||360.14||360.14||360.09|0
1620069760000|2021-05-03 19:22:40|||||||||1
1620069780000|2021-05-03 19:23:00||360.09||360.09||360.09||360.04|2
1620069790000|2021-05-03 19:23:10||360.04||360.04||360.09||360.04|0
1620069800000|2021-05-03 19:23:20||360.09||360.09||360.09||360.04|0
1620069810000|2021-05-03 19:23:30||360.04||360.04||360.09||360.04|0
1620069820000|2021-05-03 19:23:40||360.09||360.04||360.09||360.04|0
1620069830000|2021-05-03 19:23:50||360.09||360.04||360.09||360.04|0
1620069840000|2021-05-03 19:24:00||360.09||360.09||360.09||360.04|0
1620069850000|2021-05-03 19:24:10||360.04||360.04||360.09||360.04|0
1620069860000|2021-05-03 19:24:20||360.09||360.04||360.09||360.04|0
1620069870000|2021-05-03 19:24:30||360.09||360.09||360.09||360.04|0
1620069880000|2021-05-03 19:24:40||360.04||360.09||360.09||360.04|0
1620069890000|2021-05-03 19:24:50||360.04||360.09||360.09||360.04|0
1620069900000|2021-05-03 19:25:00||360.04||360.09||360.09||360.04|0
1620069910000|2021-05-03 19:25:10||360.04||360.04||360.09||360.04|0
1620069970000|2021-05-03 19:26:10||360.09||360.09||360.09||360.09|0
1620069980000|2021-05-03 19:26:20||360.04||360.09||360.09||360.04|0
1620069990000|2021-05-03 19:26:30||360.04||360.09||360.09||360.04|0
1620070010000|2021-05-03 19:26:50||360.14||360.14||360.14||360.14|0
1620070300000|2021-05-03 19:31:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|3
1620070310000|2021-05-03 19:31:50||360.04||360.09||360.09||360.04|1
1620070320000|2021-05-03 19:32:00|||||||||1
1620070340000|2021-05-03 19:32:20|360.34|360.14|360.29|360.09|360.34|360.14|360.29|360.04|10
1620070350000|2021-05-03 19:32:30||360.04||360.09||360.09||360.04|0
1620070360000|2021-05-03 19:32:40||360.04||360.09||360.09||360.04|0
1620070380000|2021-05-03 19:33:00|360.34||360.29||360.34||360.29||0
1620070400000|2021-05-03 19:33:20|360.34||360.29||360.34||360.29||1
1620070440000|2021-05-03 19:34:00|360.34||360.34||360.34||360.29||0
1620070490000|2021-05-03 19:34:50|360.29||360.29||360.34||360.29||0
1620070500000|2021-05-03 19:35:00|360.34|360.04|360.34|360.09|360.34|360.09|360.29|360.04|0
1620070510000|2021-05-03 19:35:10|360.29|360.04|360.34|360.09|360.34|360.09|360.29|360.04|0
1620070520000|2021-05-03 19:35:20|360.29||360.34||360.34||360.29||0
1620070530000|2021-05-03 19:35:30|360.29|360.04|360.34|360.09|360.34|360.09|360.29|360.04|0
1620070550000|2021-05-03 19:35:50|360.29|360.04|360.29|360.04|360.29|360.09|360.29|360.04|0
1620070580000|2021-05-03 19:36:20|360.14|359.99|360.24|359.99|360.24|359.99|360.14|359.99|4
1620070620000|2021-05-03 19:37:00|360.19||360.24||360.24||360.19||0
1620070630000|2021-05-03 19:37:10||360.04||360.04||360.04||360.04|0
1620070640000|2021-05-03 19:37:20|360.19|359.99|360.14|359.99|360.19|359.99|360.14|359.99|2
1620070680000|2021-05-03 19:38:00||359.94||359.94||359.94||359.94|0
1620070850000|2021-05-03 19:40:50|360.09||360.14||360.14||360.09||0
1620070890000|2021-05-03 19:41:30||359.99||359.99||359.99||359.99|0
1620070960000|2021-05-03 19:42:40|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|0
1620070970000|2021-05-03 19:42:50|360.14||360.14||360.14||360.09||0
1620070990000|2021-05-03 19:43:10|360.09||360.14||360.14||360.09||0
1620071000000|2021-05-03 19:43:20|360.09||360.14||360.14||360.09||0
1620071020000|2021-05-03 19:43:40|360.09||360.09||360.14||360.09||0
1620071030000|2021-05-03 19:43:50|360.14||360.14||360.14||360.14||0
1620071040000|2021-05-03 19:44:00|360.09||360.14||360.14||360.09||0
1620071070000|2021-05-03 19:44:30|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.94|0
1620071090000|2021-05-03 19:44:50||360.04||359.99||360.04||359.99|0
1620071100000|2021-05-03 19:45:00||360.04||359.99||360.04||359.99|1
1620071170000|2021-05-03 19:46:10|360.14||360.19||360.19||360.14||0
1620071180000|2021-05-03 19:46:20|360.14||360.19||360.19||360.14||0
1620071200000|2021-05-03 19:46:40|360.14||360.14||360.19||360.14||0
1620071210000|2021-05-03 19:46:50|360.19||360.14||360.19||360.14||0
1620071220000|2021-05-03 19:47:00|360.19||360.19||360.19||360.14||0
1620071250000|2021-05-03 19:47:30||360.04||359.99||360.04||359.99|0
1620071290000|2021-05-03 19:48:10||360.04||360.04||360.04||359.99|0
1620071300000|2021-05-03 19:48:20||359.99||359.99||360.04||359.99|0
1620071310000|2021-05-03 19:48:30||360.04||359.99||360.04||359.99|0
1620071320000|2021-05-03 19:48:40||360.04||359.99||360.04||359.99|0
1620071360000|2021-05-03 19:49:20||360.04||359.99||360.04||359.99|0
1620071380000|2021-05-03 19:49:40|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|1
1620071400000|2021-05-03 19:50:00|360.29|360.09|360.29|360.09|360.29|360.09|360.24|360.04|0
1620071410000|2021-05-03 19:50:10|360.24||360.24||360.29||360.24||0
1620071450000|2021-05-03 19:50:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|4
1620071460000|2021-05-03 19:51:00|360.24||360.24||360.24||360.19||0
1620071470000|2021-05-03 19:51:10|360.19||360.19||360.24||360.19||0
1620071480000|2021-05-03 19:51:20|360.24||360.24||360.24||360.19||0
1620071490000|2021-05-03 19:51:30|360.19||360.24||360.24||360.19||0
1620071500000|2021-05-03 19:51:40|360.19||360.24||360.24||360.19||0
1620071510000|2021-05-03 19:51:50|360.19||360.19||360.24||360.19||0
1620071520000|2021-05-03 19:52:00|360.24||360.24||360.24||360.19||0
1620071530000|2021-05-03 19:52:10|360.19||360.24||360.24||360.19||0
1620071540000|2021-05-03 19:52:20|360.19||360.24||360.24||360.19||0
1620071550000|2021-05-03 19:52:30|360.19||360.24||360.24||360.19||0
1620071570000|2021-05-03 19:52:50||360.09||360.04||360.09||360.04|1
1620071590000|2021-05-03 19:53:10|360.19|359.99|360.14|359.94|360.19|359.99|360.14|359.94|4
1620071610000|2021-05-03 19:53:30||359.99||359.94||359.99||359.94|0
1620071620000|2021-05-03 19:53:40||359.99||359.94||359.99||359.94|0
1620071630000|2021-05-03 19:53:50||359.99||359.99||359.99||359.94|0
1620071640000|2021-05-03 19:54:00||359.94||359.94||359.99||359.94|0
1620071650000|2021-05-03 19:54:10||359.99||359.94||359.99||359.94|0
1620071660000|2021-05-03 19:54:20||359.99||359.94||359.99||359.94|0
1620071670000|2021-05-03 19:54:30|360.09|359.89|360.09|359.89|360.09|359.94|360.09|359.89|0
1620071680000|2021-05-03 19:54:40||359.94||359.89||359.94||359.89|0
1620071690000|2021-05-03 19:54:50|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.89|0
1620071700000|2021-05-03 19:55:00|360.09||360.14||360.14||360.09||0
1620071710000|2021-05-03 19:55:10|360.09||360.14||360.14||360.09||0
1620071730000|2021-05-03 19:55:30|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|0
1620071740000|2021-05-03 19:55:40|360.09||360.14||360.14||360.09||0
1620071750000|2021-05-03 19:55:50|360.09||360.14||360.14||360.09||1
1620071760000|2021-05-03 19:56:00|360.09||360.14||360.14||360.09||0
1620071770000|2021-05-03 19:56:10|360.09||360.14||360.14||360.09||0
1620071780000|2021-05-03 19:56:20||359.99||359.99||359.99||359.94|0
1620071800000|2021-05-03 19:56:40|||||||||1
1620071810000|2021-05-03 19:56:50|||||||||1
1620071820000|2021-05-03 19:57:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|359.99|2
1620071830000|2021-05-03 19:57:10||359.99||360.04||360.04||359.99|0
1620071840000|2021-05-03 19:57:20||359.99||360.04||360.04||359.99|0
1620071860000|2021-05-03 19:57:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.04|1
1620071870000|2021-05-03 19:57:50|360.29|360.04|360.29|360.09|360.29|360.14|360.24|360.04|4
1620071880000|2021-05-03 19:58:00|360.24||360.24||360.29||360.24||0
1620071890000|2021-05-03 19:58:10|360.29||360.29||360.29||360.24||0
1620071900000|2021-05-03 19:58:20||360.14||360.14||360.14||360.14|0
1620071920000|2021-05-03 19:58:40|360.24|360.09|360.29|360.09|360.29|360.09|360.24|360.09|3
1620071940000|2021-05-03 19:59:00|360.34|360.14|360.34|360.14|360.34|360.14|360.29|360.14|0
1620071950000|2021-05-03 19:59:10||360.19||360.19||360.19||360.14|0
1620071960000|2021-05-03 19:59:20|360.29|360.09|360.39|360.19|360.39|360.24|360.29|360.09|15
1620071970000|2021-05-03 19:59:30|360.34||360.39||360.39||360.34||0
1620071980000|2021-05-03 19:59:40||360.24||360.24||360.24||360.19|0
1620071990000|2021-05-03 19:59:50|360.34|360.19|360.39|360.19|360.39|360.24|360.34|360.19|2
1620072000000|2021-05-03 20:00:00|360.34|360.24|360.39|360.19|360.39|360.24|360.34|360.19|2
1620072010000|2021-05-03 20:00:10||360.24||360.19||360.24||360.19|0
1620072020000|2021-05-03 20:00:20||360.24||360.24||360.24||360.19|0
1620072030000|2021-05-03 20:00:30||360.19||360.19||360.24||360.19|0
1620072040000|2021-05-03 20:00:40|360.34|360.24|360.34|360.19|360.39|360.24|360.34|360.19|0
1620072060000|2021-05-03 20:01:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|1
1620072070000|2021-05-03 20:01:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|1
1620072080000|2021-05-03 20:01:20|360.39|360.24|360.34|360.14|360.39|360.24|360.34|360.14|4
1620072090000|2021-05-03 20:01:30||360.09||360.09||360.09||360.09|1
1620072100000|2021-05-03 20:01:40||360.14||360.14||360.14||360.14|0
1620072110000|2021-05-03 20:01:50||360.09||360.14||360.14||360.09|0
1620072150000|2021-05-03 20:02:30||360.09||360.14||360.14||360.09|0
1620072170000|2021-05-03 20:02:50||360.09||360.14||360.14||360.09|0
1620072290000|2021-05-03 20:04:50||360.09||360.09||360.14||360.09|0
1620072300000|2021-05-03 20:05:00||360.14||360.14||360.14||360.09|1
1620072320000|2021-05-03 20:05:20|||||||||4
1620072330000|2021-05-03 20:05:30||360.09||360.14||360.14||360.09|0
1620072340000|2021-05-03 20:05:40||360.09||360.14||360.14||360.09|0
1620072350000|2021-05-03 20:05:50||360.09||360.09||360.14||360.09|0
1620072390000|2021-05-03 20:06:30||360.14||360.09||360.14||360.09|0
1620072400000|2021-05-03 20:06:40||360.14||360.09||360.14||360.09|0
1620072420000|2021-05-03 20:07:00||360.14||360.09||360.14||360.09|0
1620072430000|2021-05-03 20:07:10||360.14||360.14||360.14||360.09|0
1620072440000|2021-05-03 20:07:20||360.09||360.09||360.14||360.09|0
1620072490000|2021-05-03 20:08:10|360.29||360.29||360.29||360.29||0
1620072510000|2021-05-03 20:08:30||360.14||360.09||360.14||360.09|0
1620072540000|2021-05-03 20:09:00|||||||||1
1620072620000|2021-05-03 20:10:20||360.04||360.04||360.09||360.04|2
1620072630000|2021-05-03 20:10:30||360.09||360.09||360.09||360.09|0
1620072660000|2021-05-03 20:11:00||360.04||360.04||360.04||360.04|0
1620072800000|2021-05-03 20:13:20||359.99||359.99||359.99||359.99|0
1620072820000|2021-05-03 20:13:40||360.04||359.99||360.04||359.99|0
1620072830000|2021-05-03 20:13:50||360.04||359.99||360.04||359.99|0
1620072840000|2021-05-03 20:14:00||360.04||360.09||360.09||360.04|0
1620072850000|2021-05-03 20:14:10|360.34|360.04|360.34|360.09|360.34|360.09|360.34|360.04|0
1620072860000|2021-05-03 20:14:20||360.04||360.04||360.04||360.04|0
1620073370000|2021-05-03 20:22:50||359.99||360.04||360.04||359.99|2
1620073450000|2021-05-03 20:24:10|360.19||360.19||360.19||360.19||0
1620073460000|2021-05-03 20:24:20||359.99||359.99||359.99||359.99|0
1620073670000|2021-05-03 20:27:50||359.94||359.94||359.94||359.94|0
1620073690000|2021-05-03 20:28:10||359.99||359.99||359.99||359.99|0
1620073720000|2021-05-03 20:28:40||359.94||359.94||359.99||359.94|0
1620073730000|2021-05-03 20:28:50||359.99||359.99||359.99||359.99|0
1620073740000|2021-05-03 20:29:00||359.94||359.94||359.99||359.94|0
1620073750000|2021-05-03 20:29:10||359.99||359.99||359.99||359.99|0
1620073800000|2021-05-03 20:30:00||359.94||359.99||359.99||359.94|0
1620073970000|2021-05-03 20:32:50|360.24||360.24||360.24||360.24||8
1620074220000|2021-05-03 20:37:00||359.94||359.99||359.99||359.94|0
1620074440000|2021-05-03 20:40:40||359.94||359.99||359.99||359.94|0
1620074450000|2021-05-03 20:40:50||359.94||359.94||359.94||359.94|0
1620074470000|2021-05-03 20:41:10||359.99||359.99||359.99||359.99|0
1620074550000|2021-05-03 20:42:30||360.09||360.09||360.09||360.09|0
1620074560000|2021-05-03 20:42:40|||||||||1
1620074570000|2021-05-03 20:42:50||359.94||359.94||359.94||359.89|3
1620074610000|2021-05-03 20:43:30||359.99||359.89||359.99||359.89|0
1620074620000|2021-05-03 20:43:40|360.14|359.94|360.19|359.94|360.24|359.94|360.14|359.89|0
1620074630000|2021-05-03 20:43:50|360.24||360.24||360.24||360.24||0
1620074650000|2021-05-03 20:44:10||359.99||359.94||359.99||359.94|0
1620074670000|2021-05-03 20:44:30||359.99||359.94||359.99||359.94|0
1620074680000|2021-05-03 20:44:40|360.19|359.99|360.19|359.94|360.19|359.99|360.19|359.94|0
1620074690000|2021-05-03 20:44:50||359.99||359.94||359.99||359.94|0
1620074700000|2021-05-03 20:45:00|360.24|359.99|360.19|359.89|360.24|359.99|360.19|359.89|0
1620074710000|2021-05-03 20:45:10||359.94||359.94||359.99||359.94|0
1620074720000|2021-05-03 20:45:20|360.24||360.24||360.24||360.24||0
1620074730000|2021-05-03 20:45:30||359.99||359.94||359.99||359.94|0
1620074740000|2021-05-03 20:45:40||359.99||359.94||359.99||359.94|0
1620074750000|2021-05-03 20:45:50||359.99||359.94||359.99||359.94|0
1620074760000|2021-05-03 20:46:00||359.99||359.94||359.99||359.94|0
1620074770000|2021-05-03 20:46:10||359.99||359.99||359.99||359.94|0
1620074780000|2021-05-03 20:46:20||359.94||359.99||359.99||359.94|0
1620074810000|2021-05-03 20:46:50||359.94||359.99||359.99||359.94|0
1620074850000|2021-05-03 20:47:30||359.94||359.99||359.99||359.94|0
1620074900000|2021-05-03 20:48:20||359.94||359.99||359.99||359.94|0
1620074930000|2021-05-03 20:48:50||359.94||359.99||359.99||359.94|0
1620074950000|2021-05-03 20:49:10||360.04||359.99||360.04||359.94|0
1620074960000|2021-05-03 20:49:20||359.94||359.94||359.99||359.94|0
1620074970000|2021-05-03 20:49:30||359.99||359.94||359.99||359.94|0
1620074980000|2021-05-03 20:49:40||359.99||359.94||359.99||359.94|0
1620074990000|2021-05-03 20:49:50||359.99||359.94||359.99||359.94|0
1620075000000|2021-05-03 20:50:00||359.99||359.94||359.99||359.94|0
1620075050000|2021-05-03 20:50:50||359.99||359.94||359.99||359.94|0
1620075060000|2021-05-03 20:51:00||359.99||359.94||359.99||359.94|0
1620075310000|2021-05-03 20:55:10|360.34|359.99|360.34|359.99|360.34|360.04|360.34|359.99|3
1620075320000|2021-05-03 20:55:20|360.29|360.04|360.29|359.99|360.29|360.04|360.29|359.99|0
1620075330000|2021-05-03 20:55:30|360.34|360.04|360.34|359.99|360.34|360.04|360.34|359.99|0
1620075340000|2021-05-03 20:55:40||360.04||359.99||360.04||359.99|0
1620075350000|2021-05-03 20:55:50||360.04||359.99||360.04||359.99|0
1620075370000|2021-05-03 20:56:10|360.29||360.29||360.29||360.29||0
1620075450000|2021-05-03 20:57:30||360.04||360.04||360.04||359.99|0
1620075460000|2021-05-03 20:57:40||359.99||360.04||360.04||359.99|0
1620075510000|2021-05-03 20:58:30|360.34||360.34||360.34||360.34||0
1620075540000|2021-05-03 20:59:00||359.99||360.04||360.04||359.99|0
1620075570000|2021-05-03 20:59:30|360.39|359.99|360.39|360.14|360.39|360.14|360.39|359.99|6
1620075580000|2021-05-03 20:59:40|360.34||360.39||360.39||360.34||0
1620075600000|2021-05-03 21:00:00||360.04||359.84||360.04||359.74|0
1620076070000|2021-05-03 21:07:50||359.89||359.94||359.94||359.89|0
1620076080000|2021-05-03 21:08:00||359.99||359.99||359.99||359.99|0
1620076090000|2021-05-03 21:08:10||360.04||360.04||360.04||360.04|0
1620076210000|2021-05-03 21:10:10|360.34|359.79|360.34|359.69|360.34|359.79|360.34|359.69|4
1620076250000|2021-05-03 21:10:50|360.29||360.29||360.29||360.29||0
1620076440000|2021-05-03 21:14:00|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620076850000|2021-05-03 21:20:50|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620076860000|2021-05-03 21:21:00|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620077850000|2021-05-03 21:37:30|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620078170000|2021-05-03 21:42:50|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620078300000|2021-05-03 21:45:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620079080000|2021-05-03 21:58:00|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620079100000|2021-05-03 21:58:20|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620079200000|2021-05-03 22:00:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620079210000|2021-05-03 22:00:10|360.44|359.84|360.44|359.84|360.44|359.84|360.44|359.84|0
1620079220000|2021-05-03 22:00:20|360.34|359.74|360.34|359.74|360.44|359.84|360.34|359.74|0
1620079230000|2021-05-03 22:00:30|360.44|359.84|360.44|359.84|360.44|359.84|360.44|359.84|0
1620079240000|2021-05-03 22:00:40|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620079280000|2021-05-03 22:01:20|360.44|359.84|360.34|359.74|360.44|359.84|360.34|359.74|0
1620079290000|2021-05-03 22:01:30|360.44|359.84|360.34|359.74|360.44|359.84|360.34|359.74|0
1620079480000|2021-05-03 22:04:40|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620079860000|2021-05-03 22:11:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620080180000|2021-05-03 22:16:20|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620080190000|2021-05-03 22:16:30|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620080220000|2021-05-03 22:17:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620081420000|2021-05-03 22:37:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620081430000|2021-05-03 22:37:10|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620081440000|2021-05-03 22:37:20|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620081460000|2021-05-03 22:37:40|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620081590000|2021-05-03 22:39:50|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620083230000|2021-05-03 23:07:10|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620083810000|2021-05-03 23:16:50|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620083850000|2021-05-03 23:17:30|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620083970000|2021-05-03 23:19:30|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620084050000|2021-05-03 23:20:50|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620084210000|2021-05-03 23:23:30|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620084460000|2021-05-03 23:27:40|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620084620000|2021-05-03 23:30:20|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620084680000|2021-05-03 23:31:20|360.14|359.54|360.04|359.44|360.14|359.54|360.04|359.44|0
1620084700000|2021-05-03 23:31:40|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620086080000|2021-05-03 23:54:40|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086110000|2021-05-03 23:55:10|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620086120000|2021-05-03 23:55:20|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086130000|2021-05-03 23:55:30|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620086180000|2021-05-03 23:56:20|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086190000|2021-05-03 23:56:30|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620086400000|2021-05-04 00:00:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1620086440000|2021-05-04 00:00:40|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086460000|2021-05-04 00:01:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086470000|2021-05-04 00:01:10|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086500000|2021-05-04 00:01:40|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086510000|2021-05-04 00:01:50|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086520000|2021-05-04 00:02:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086530000|2021-05-04 00:02:10|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620086550000|2021-05-04 00:02:30|360.14|359.54|360.24|359.64|360.24|359.64|360.14|359.54|0
1620086660000|2021-05-04 00:04:20|360.14|359.54|360.14|359.54|360.24|359.64|360.14|359.54|0
1620086790000|2021-05-04 00:06:30|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086830000|2021-05-04 00:07:10|359.94|359.34|360.04|359.44|360.04|359.44|359.94|359.34|0
1620087620000|2021-05-04 00:20:20|359.94|359.34|359.94|359.34|359.94|359.34|359.94|359.34|0
1620088170000|2021-05-04 00:29:30|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1620088180000|2021-05-04 00:29:40|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1620088190000|2021-05-04 00:29:50|359.64|359.04|359.54|358.94|359.64|359.04|359.54|358.94|0
1620088200000|2021-05-04 00:30:00|359.04|358.49|359.29|359.09|359.29|359.09|358.94|358.49|49
1620088210000|2021-05-04 00:30:10|359.44|359.24|359.79|359.59|359.79|359.64|359.44|359.14|36
1620088220000|2021-05-04 00:30:20|359.74|359.64|359.74|359.59|359.79|359.64|359.69|359.34|10
1620088230000|2021-05-04 00:30:30|359.84|359.69|360.14|359.89|360.19|359.89|359.84|359.69|81
1620088240000|2021-05-04 00:30:40|360.09|359.79|359.99|359.79|360.09|359.79|359.99|359.79|14
1620088250000|2021-05-04 00:30:50|359.94|359.74|360.04|359.89|360.04|359.89|359.94|359.74|23
1620088260000|2021-05-04 00:31:00|360.09|359.79|359.99|359.84|360.09|359.89|359.99|359.79|46
1620088270000|2021-05-04 00:31:10|360.04|359.89|359.99|359.79|360.09|359.89|359.99|359.79|37
1620088280000|2021-05-04 00:31:20|359.94|359.69|359.94|359.69|359.99|359.79|359.94|359.69|17
1620088290000|2021-05-04 00:31:30|359.84||359.94||359.94||359.84||1
1620088300000|2021-05-04 00:31:40|359.89|359.64|359.84|359.59|359.89|359.64|359.84|359.59|9
1620088310000|2021-05-04 00:31:50|359.79||359.79||359.79||359.74||4
1620088320000|2021-05-04 00:32:00|359.89|359.64|359.94|359.74|359.94|359.74|359.89|359.64|9
1620088330000|2021-05-04 00:32:10|359.89||359.89||359.89||359.89||3
1620088340000|2021-05-04 00:32:20|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|5
1620088360000|2021-05-04 00:32:40|359.79||359.79||359.79||359.79||1
1620088370000|2021-05-04 00:32:50|359.74|359.59|359.74|359.59|359.74|359.64|359.74|359.59|4
1620088380000|2021-05-04 00:33:00|||||||||2
1620088390000|2021-05-04 00:33:10||359.49||359.49||359.49||359.49|12
1620088400000|2021-05-04 00:33:20|359.79|359.54|359.79|359.59|359.79|359.59|359.79|359.54|9
1620088420000|2021-05-04 00:33:40|||||||||1
1620088440000|2021-05-04 00:34:00|359.89|359.64|359.84|359.69|359.94|359.69|359.84|359.64|16
1620088450000|2021-05-04 00:34:10|||||||||3
1620088460000|2021-05-04 00:34:20|359.79|359.59|359.84|359.59|359.84|359.59|359.79|359.59|15
1620088470000|2021-05-04 00:34:30||359.64||359.69||359.69||359.64|0
1620088480000|2021-05-04 00:34:40|||||||||4
1620088520000|2021-05-04 00:35:20|359.79|359.64|359.74|359.59|359.79|359.69|359.74|359.59|10
1620088530000|2021-05-04 00:35:30|||||||||1
1620088540000|2021-05-04 00:35:40|359.69|359.54|359.69|359.49|359.69|359.54|359.69|359.49|6
1620088550000|2021-05-04 00:35:50|359.64||359.64||359.64||359.64||4
1620088560000|2021-05-04 00:36:00|359.74|359.54|359.79|359.59|359.79|359.64|359.74|359.54|15
1620088580000|2021-05-04 00:36:20||359.64||359.64||359.64||359.64|0
1620088600000|2021-05-04 00:36:40|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|8
1620088620000|2021-05-04 00:37:00|359.84||359.89||359.89||359.84||3
1620088630000|2021-05-04 00:37:10|359.84|359.74|359.89|359.74|359.89|359.74|359.84|359.74|3
1620088640000|2021-05-04 00:37:20|||||||||2
1620088650000|2021-05-04 00:37:30||359.64||359.74||359.74||359.64|19
1620088670000|2021-05-04 00:37:50|359.94|359.79|359.89|359.69|359.94|359.79|359.89|359.69|13
1620088680000|2021-05-04 00:38:00|359.84|359.64|359.84|359.69|359.84|359.69|359.84|359.64|5
1620088690000|2021-05-04 00:38:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|5
1620088740000|2021-05-04 00:39:00|359.94|359.79|359.89|359.74|359.94|359.79|359.89|359.74|25
1620088770000|2021-05-04 00:39:30|359.99|359.79|359.99|359.79|359.99|359.79|359.94|359.79|6
1620088780000|2021-05-04 00:39:40|359.94||359.94||359.94||359.94||0
1620088790000|2021-05-04 00:39:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|6
1620088800000|2021-05-04 00:40:00|359.94|359.74|359.94|359.74|359.94|359.74|359.94|359.74|8
1620088810000|2021-05-04 00:40:10||359.79||359.79||359.79||359.79|0
1620088820000|2021-05-04 00:40:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|2
1620088830000|2021-05-04 00:40:30|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.74|8
1620088840000|2021-05-04 00:40:40|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|4
1620088850000|2021-05-04 00:40:50|359.94|359.79|359.99|359.79|359.99|359.84|359.94|359.79|7
1620088860000|2021-05-04 00:41:00||359.84||359.84||359.84||359.84|2
1620088870000|2021-05-04 00:41:10|||||||||2
1620088880000|2021-05-04 00:41:20|||||||||12
1620088920000|2021-05-04 00:42:00|||||||||4
1620088930000|2021-05-04 00:42:10|||||||||11
1620088940000|2021-05-04 00:42:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|4
1620088970000|2021-05-04 00:42:50|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|9
1620088980000|2021-05-04 00:43:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|9
1620089000000|2021-05-04 00:43:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|5
1620089030000|2021-05-04 00:43:50|||||||||5
1620089040000|2021-05-04 00:44:00|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|6
1620089060000|2021-05-04 00:44:20||359.79||359.84||359.84||359.79|4
1620089100000|2021-05-04 00:45:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|4
1620089110000|2021-05-04 00:45:10|360.09|359.94|360.04|359.89|360.09|359.94|360.04|359.84|14
1620089140000|2021-05-04 00:45:40|||||||||2
1620089150000|2021-05-04 00:45:50|360.09|359.94|360.04|359.89|360.09|359.94|360.04|359.89|15
1620089160000|2021-05-04 00:46:00|||||||||1
1620089170000|2021-05-04 00:46:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|7
1620089180000|2021-05-04 00:46:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|3
1620089210000|2021-05-04 00:46:50|||||||||4
1620089220000|2021-05-04 00:47:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.89|7
1620089230000|2021-05-04 00:47:10|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.89|3
1620089240000|2021-05-04 00:47:20||359.94||359.89||359.94||359.89|0
1620089250000|2021-05-04 00:47:30||359.94||359.94||359.94||359.94|0
1620089270000|2021-05-04 00:47:50|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|14
1620089280000|2021-05-04 00:48:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|13
1620089290000|2021-05-04 00:48:10|||||||||1
1620089310000|2021-05-04 00:48:30|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|4
1620089320000|2021-05-04 00:48:40|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|17
1620089340000|2021-05-04 00:49:00|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|6
1620089360000|2021-05-04 00:49:20|360.29|360.14|360.29|360.14|360.29|360.19|360.29|360.14|25
1620089370000|2021-05-04 00:49:30||360.09||360.09||360.09||360.09|4
1620089380000|2021-05-04 00:49:40|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|1
1620089390000|2021-05-04 00:49:50|360.29|360.09|360.29|360.14|360.34|360.14|360.29|360.09|3
1620089400000|2021-05-04 00:50:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|2
1620089410000|2021-05-04 00:50:10||360.04||360.04||360.04||360.04|0
1620089420000|2021-05-04 00:50:20|360.19|359.99|360.19|359.99|360.19|359.99|360.14|359.99|6
1620089430000|2021-05-04 00:50:30||360.04||360.04||360.04||360.04|2
1620089440000|2021-05-04 00:50:40|||||||||1
1620089460000|2021-05-04 00:51:00|||||||||2
1620089470000|2021-05-04 00:51:10|360.24|360.09|360.24|360.09|360.29|360.14|360.24|360.09|17
1620089480000|2021-05-04 00:51:20|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|1
1620089520000|2021-05-04 00:52:00|||||||||1
1620089570000|2021-05-04 00:52:50|360.14|359.94|360.09|359.94|360.14|359.94|360.09|359.94|12
1620089580000|2021-05-04 00:53:00||359.89||359.94||359.94||359.89|2
1620089600000|2021-05-04 00:53:20|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.99|13
1620089610000|2021-05-04 00:53:30|360.14||360.14||360.14||360.14||0
1620089630000|2021-05-04 00:53:50|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.89|4
1620089640000|2021-05-04 00:54:00||359.89||359.94||359.94||359.89|1
1620089660000|2021-05-04 00:54:20|360.19|359.99|360.14|359.99|360.19|359.99|360.14|359.99|8
1620089670000|2021-05-04 00:54:30|360.19||360.14||360.19||360.14||0
1620089700000|2021-05-04 00:55:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|5
1620089720000|2021-05-04 00:55:20|||||||||1
1620089730000|2021-05-04 00:55:30|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|1
1620089740000|2021-05-04 00:55:40|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|1
1620089750000|2021-05-04 00:55:50|360.34||360.34||360.34||360.34||1
1620089760000|2021-05-04 00:56:00|360.29|360.19|360.24|360.09|360.29|360.19|360.24|360.09|10
1620089770000|2021-05-04 00:56:10|||||||||5
1620089800000|2021-05-04 00:56:40|360.29||360.29||360.29||360.29||1
1620089820000|2021-05-04 00:57:00||360.14||360.14||360.14||360.14|1
1620089840000|2021-05-04 00:57:20||360.09||360.09||360.09||360.09|5
1620089850000|2021-05-04 00:57:30|360.24||360.29||360.29||360.24||0
1620089860000|2021-05-04 00:57:40|360.24|360.04|360.24|360.04|360.29|360.04|360.19|360.04|6
1620089870000|2021-05-04 00:57:50|360.19||360.24||360.24||360.19||0
1620089880000|2021-05-04 00:58:00|360.19|360.09|360.19|360.04|360.19|360.09|360.19|360.04|3
1620089920000|2021-05-04 00:58:40|||||||||1
1620089940000|2021-05-04 00:59:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.94|8
1620089950000|2021-05-04 00:59:10|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|15
1620089960000|2021-05-04 00:59:20|||||||||1
1620089970000|2021-05-04 00:59:30|360.19|360.04|360.24|360.04|360.24|360.04|360.19|360.04|8
1620089990000|2021-05-04 00:59:50||360.09||360.09||360.09||360.09|0
1620090000000|2021-05-04 01:00:00|360.29|360.14|360.54|360.39|360.59|360.44|360.29|360.14|75
1620090010000|2021-05-04 01:00:10|360.64|360.44|360.69|360.54|360.69|360.54|360.59|360.44|26
1620090020000|2021-05-04 01:00:20|360.74|360.59|360.74|360.59|360.74|360.59|360.69|360.54|67
1620090030000|2021-05-04 01:00:30|360.69|360.54|360.44|360.29|360.69|360.54|360.44|360.29|65
1620090040000|2021-05-04 01:00:40|360.39|360.24|360.34|360.19|360.39|360.24|360.34|360.19|14
1620090050000|2021-05-04 01:00:50|360.29|360.14|360.34|360.14|360.34|360.19|360.29|360.14|7
1620090060000|2021-05-04 01:01:00|360.29|360.09|360.29|360.09|360.29|360.14|360.24|360.04|12
1620090070000|2021-05-04 01:01:10|360.24||360.24||360.24||360.24||0
1620090080000|2021-05-04 01:01:20|360.19|360.04|360.09|359.94|360.19|360.04|360.09|359.94|35
1620090090000|2021-05-04 01:01:30|360.19|359.99|360.09|359.89|360.24|360.09|360.09|359.89|48
1620090100000|2021-05-04 01:01:40|360.04|359.94|360.09|359.94|360.09|359.94|360.04|359.94|3
1620090110000|2021-05-04 01:01:50|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|12
1620090120000|2021-05-04 01:02:00|359.99|359.84|360.14|359.99|360.19|360.04|359.99|359.84|34
1620090130000|2021-05-04 01:02:10|360.09|359.89|360.14|359.99|360.19|359.99|360.09|359.89|23
1620090140000|2021-05-04 01:02:20|360.09|359.94|359.99|359.84|360.09|359.94|359.94|359.79|21
1620090150000|2021-05-04 01:02:30|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|34
1620090160000|2021-05-04 01:02:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.74|25
1620090170000|2021-05-04 01:02:50|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|27
1620090180000|2021-05-04 01:03:00|359.89|359.74|359.74|359.59|359.94|359.74|359.74|359.59|17
1620090190000|2021-05-04 01:03:10|359.79|359.64|359.79|359.64|359.89|359.74|359.79|359.64|25
1620090200000|2021-05-04 01:03:20|359.84||359.79||359.84||359.79||22
1620090210000|2021-05-04 01:03:30|359.84|359.69|359.89|359.69|359.89|359.69|359.79|359.64|24
1620090220000|2021-05-04 01:03:40|359.84||359.84||359.84||359.84||0
1620090240000|2021-05-04 01:04:00|359.79|359.64|359.79|359.64|359.84|359.64|359.79|359.64|14
1620090250000|2021-05-04 01:04:10|359.89|359.69|359.89|359.74|359.94|359.74|359.89|359.69|14
1620090260000|2021-05-04 01:04:20|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|9
1620090270000|2021-05-04 01:04:30|359.84||359.89||359.89||359.84||3
1620090290000|2021-05-04 01:04:50|359.84|359.74|359.89|359.74|359.89|359.74|359.84|359.74|1
1620090300000|2021-05-04 01:05:00|359.94|359.79|359.99|359.79|359.99|359.84|359.94|359.79|33
1620090310000|2021-05-04 01:05:10|359.94||359.99||359.99||359.94||3
1620090320000|2021-05-04 01:05:20|360.04|359.84|360.09|359.94|360.14|359.99|360.04|359.84|31
1620090340000|2021-05-04 01:05:40|||||||||1
1620090350000|2021-05-04 01:05:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|10
1620090360000|2021-05-04 01:06:00|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|9
1620090370000|2021-05-04 01:06:10|360.09||360.14||360.14||360.09||1
1620090380000|2021-05-04 01:06:20|360.09|360.04|360.19|360.04|360.24|360.09|360.09|360.04|43
1620090390000|2021-05-04 01:06:30|360.24||360.24||360.24||360.19||15
1620090400000|2021-05-04 01:06:40|360.29|360.09|360.29|360.14|360.29|360.14|360.29|360.09|16
1620090420000|2021-05-04 01:07:00|||||||||22
1620090430000|2021-05-04 01:07:10||360.09||360.09||360.14||360.09|5
1620090440000|2021-05-04 01:07:20|360.24||360.29||360.29||360.24||7
1620090450000|2021-05-04 01:07:30|360.24|360.14|360.29|360.14|360.29|360.14|360.24|360.14|11
1620090460000|2021-05-04 01:07:40|360.34|360.19|360.39|360.19|360.39|360.19|360.34|360.19|14
1620090470000|2021-05-04 01:07:50|360.34||360.39||360.39||360.34||10
1620090480000|2021-05-04 01:08:00|360.34|360.14|360.34|360.14|360.34|360.14|360.34|360.14|1
1620090490000|2021-05-04 01:08:10|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|9
1620090500000|2021-05-04 01:08:20|360.24|360.14|360.29|360.14|360.29|360.14|360.24|360.14|6
1620090520000|2021-05-04 01:08:40|||||||||1
1620090530000|2021-05-04 01:08:50|360.34|360.19|360.39|360.24|360.44|360.29|360.34|360.19|30
1620090540000|2021-05-04 01:09:00|360.34|360.19|360.34|360.14|360.34|360.19|360.34|360.14|8
1620090550000|2021-05-04 01:09:10|360.29|360.19|360.34|360.14|360.34|360.19|360.29|360.14|0
1620090560000|2021-05-04 01:09:20|360.29||360.29||360.29||360.29||0
1620090570000|2021-05-04 01:09:30|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|4
1620090580000|2021-05-04 01:09:40|360.29|360.14|360.34|360.14|360.34|360.19|360.29|360.14|6
1620090590000|2021-05-04 01:09:50|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|3
1620090600000|2021-05-04 01:10:00|360.34|360.24|360.39|360.24|360.39|360.24|360.34|360.24|8
1620090620000|2021-05-04 01:10:20|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|9
1620090630000|2021-05-04 01:10:30|360.39||360.39||360.39||360.34||27
1620090660000|2021-05-04 01:11:00|360.34||360.34||360.34||360.34||11
1620090670000|2021-05-04 01:11:10|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|6
1620090680000|2021-05-04 01:11:20||360.19||360.19||360.19||360.19|27
1620090690000|2021-05-04 01:11:30|360.34|360.24|360.44|360.29|360.49|360.29|360.34|360.24|28
1620090700000|2021-05-04 01:11:40|360.49|360.34|360.44|360.29|360.49|360.34|360.44|360.29|14
1620090710000|2021-05-04 01:11:50|360.49|360.34|360.44|360.29|360.49|360.34|360.44|360.29|7
1620090720000|2021-05-04 01:12:00|360.49|360.24|360.49|360.29|360.49|360.34|360.49|360.24|63
1620090730000|2021-05-04 01:12:10|360.44||360.44||360.49||360.44||3
1620090740000|2021-05-04 01:12:20|360.39|360.24|360.44|360.24|360.44|360.24|360.39|360.24|4
1620090750000|2021-05-04 01:12:30|360.39|360.19|360.29|360.14|360.39|360.19|360.29|360.14|48
1620090760000|2021-05-04 01:12:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|4
1620090770000|2021-05-04 01:12:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|2
1620090780000|2021-05-04 01:13:00|||||||||1
1620090790000|2021-05-04 01:13:10|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|12
1620090810000|2021-05-04 01:13:30|||||||||12
1620090820000|2021-05-04 01:13:40|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.09|33
1620090830000|2021-05-04 01:13:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|4
1620090840000|2021-05-04 01:14:00|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|11
1620090850000|2021-05-04 01:14:10|360.14||360.14||360.14||360.14||0
1620090870000|2021-05-04 01:14:30|||||||||4
1620090880000|2021-05-04 01:14:40|360.09|359.94|360.04|359.89|360.09|359.94|359.99|359.84|31
1620090890000|2021-05-04 01:14:50|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|12
1620090900000|2021-05-04 01:15:00|360.14|359.89|360.09|359.89|360.14|359.99|360.09|359.89|10
1620090910000|2021-05-04 01:15:10|360.04||360.04||360.09||360.04||0
1620090920000|2021-05-04 01:15:20|359.99|359.84|359.99|359.79|359.99|359.84|359.94|359.79|13
1620090930000|2021-05-04 01:15:30||359.84||359.84||359.84||359.84|0
1620090940000|2021-05-04 01:15:40|359.94|359.79|359.89|359.69|359.94|359.79|359.89|359.69|19
1620090960000|2021-05-04 01:16:00|359.84|359.64|359.84|359.69|359.84|359.69|359.79|359.64|10
1620090970000|2021-05-04 01:16:10|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|9
1620090980000|2021-05-04 01:16:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|6
1620090990000|2021-05-04 01:16:30|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|12
1620091000000|2021-05-04 01:16:40|360.04|359.79|360.04|359.84|360.04|359.84|360.04|359.79|3
1620091010000|2021-05-04 01:16:50|359.99|359.79|359.94|359.74|359.99|359.79|359.89|359.74|4
1620091020000|2021-05-04 01:17:00|359.89||359.94||359.94||359.89||5
1620091030000|2021-05-04 01:17:10|359.89|359.69|359.89|359.74|359.89|359.74|359.84|359.69|5
1620091040000|2021-05-04 01:17:20|359.94|359.69|359.84|359.69|359.94|359.69|359.84|359.69|4
1620091050000|2021-05-04 01:17:30|||||||||6
1620091070000|2021-05-04 01:17:50|359.79|359.64|359.79|359.59|359.79|359.64|359.74|359.59|5
1620091080000|2021-05-04 01:18:00|359.74|359.64|359.79|359.64|359.79|359.64|359.74|359.64|4
1620091090000|2021-05-04 01:18:10|||||||||1
1620091100000|2021-05-04 01:18:20|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|2
1620091110000|2021-05-04 01:18:30|359.79|359.64|359.79|359.59|359.79|359.64|359.79|359.59|5
1620091120000|2021-05-04 01:18:40|359.74|359.64|359.79|359.64|359.84|359.64|359.74|359.64|1
1620091130000|2021-05-04 01:18:50|359.84||359.79||359.84||359.79||0
1620091140000|2021-05-04 01:19:00|359.84||359.79||359.84||359.79||1
1620091150000|2021-05-04 01:19:10|359.84|359.69|359.79|359.59|359.84|359.69|359.79|359.59|3
1620091160000|2021-05-04 01:19:20|359.84|359.64|359.84|359.69|359.84|359.69|359.79|359.59|2
1620091170000|2021-05-04 01:19:30|359.89|359.64|359.84|359.64|359.89|359.64|359.84|359.64|21
1620091180000|2021-05-04 01:19:40|359.79|359.69|359.84|359.64|359.84|359.69|359.79|359.64|13
1620091190000|2021-05-04 01:19:50|359.79|359.59|359.79|359.59|359.84|359.59|359.74|359.59|15
1620091200000|2021-05-04 01:20:00|359.74|359.64|359.79|359.59|359.79|359.64|359.74|359.59|9
1620091210000|2021-05-04 01:20:10|359.74|359.64|359.74|359.59|359.79|359.64|359.74|359.59|38
1620091220000|2021-05-04 01:20:20||359.54||359.59||359.59||359.54|6
1620091230000|2021-05-04 01:20:30||359.54||359.54||359.54||359.54|2
1620091240000|2021-05-04 01:20:40||359.59||359.59||359.59||359.54|2
1620091250000|2021-05-04 01:20:50|359.79||359.74||359.79||359.74||4
1620091260000|2021-05-04 01:21:00|||||||||3
1620091270000|2021-05-04 01:21:10|||||||||2
1620091280000|2021-05-04 01:21:20|||||||||7
1620091290000|2021-05-04 01:21:30|359.79||359.74||359.79||359.74||13
1620091310000|2021-05-04 01:21:50|||||||||6
1620091320000|2021-05-04 01:22:00|359.69|359.54|359.64|359.49|359.74|359.59|359.64|359.49|19
1620091330000|2021-05-04 01:22:10|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|11
1620091340000|2021-05-04 01:22:20|||||||||5
1620091350000|2021-05-04 01:22:30|||||||||2
1620091360000|2021-05-04 01:22:40|||||||||2
1620091370000|2021-05-04 01:22:50|||||||||3
1620091380000|2021-05-04 01:23:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|6
1620091390000|2021-05-04 01:23:10|359.49|359.34|359.44|359.29|359.49|359.34|359.44|359.29|15
1620091400000|2021-05-04 01:23:20|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.19|13
1620091410000|2021-05-04 01:23:30|359.29|359.14|359.29|359.14|359.29|359.19|359.29|359.14|10
1620091420000|2021-05-04 01:23:40|||||||||4
1620091430000|2021-05-04 01:23:50|359.24|359.09|359.29|359.14|359.29|359.14|359.24|359.09|4
1620091440000|2021-05-04 01:24:00|359.24|359.09|359.24|359.09|359.24|359.09|359.19|359.04|10
1620091450000|2021-05-04 01:24:10|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|10
1620091460000|2021-05-04 01:24:20||359.09||359.09||359.09||359.09|6
1620091470000|2021-05-04 01:24:30|359.29||359.24||359.29||359.24||11
1620091480000|2021-05-04 01:24:40|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|20
1620091490000|2021-05-04 01:24:50|359.24|359.09|359.29|359.14|359.29|359.14|359.24|359.09|3
1620091500000|2021-05-04 01:25:00|359.34|359.09|359.29|359.14|359.34|359.14|359.29|359.09|11
1620091510000|2021-05-04 01:25:10|359.34|359.19|359.29|359.09|359.34|359.19|359.24|359.09|11
1620091520000|2021-05-04 01:25:20||359.14||359.14||359.14||359.14|8
1620091530000|2021-05-04 01:25:30|||||||||1
1620091540000|2021-05-04 01:25:40|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|40
1620091550000|2021-05-04 01:25:50|359.34|359.19|359.29|359.14|359.34|359.19|359.29|359.14|10
1620091560000|2021-05-04 01:26:00|359.34|359.19|359.34|359.19|359.34|359.19|359.29|359.19|4
1620091570000|2021-05-04 01:26:10|359.39||359.39||359.39||359.39||2
1620091580000|2021-05-04 01:26:20||359.24||359.24||359.24||359.24|0
1620091590000|2021-05-04 01:26:30|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|45
1620091600000|2021-05-04 01:26:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|27
1620091620000|2021-05-04 01:27:00|359.44||359.39||359.44||359.39||5
1620091640000|2021-05-04 01:27:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.14|11
1620091650000|2021-05-04 01:27:30|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.19|15
1620091660000|2021-05-04 01:27:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|31
1620091670000|2021-05-04 01:27:50|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|8
1620091680000|2021-05-04 01:28:00|359.54|359.29|359.49|359.29|359.54|359.29|359.49|359.29|8
1620091690000|2021-05-04 01:28:10|359.44||359.44||359.44||359.44||0
1620091700000|2021-05-04 01:28:20|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|4
1620091710000|2021-05-04 01:28:30|359.44||359.39||359.44||359.39||7
1620091720000|2021-05-04 01:28:40|359.44||359.39||359.44||359.39||2
1620091730000|2021-05-04 01:28:50|359.44||359.44||359.44||359.44||19
1620091740000|2021-05-04 01:29:00|359.39||359.39||359.39||359.39||5
1620091750000|2021-05-04 01:29:10|359.44|359.29|359.54|359.39|359.54|359.39|359.44|359.29|28
1620091780000|2021-05-04 01:29:40|359.49|359.34|359.54|359.34|359.54|359.39|359.49|359.34|14
1620091790000|2021-05-04 01:29:50|359.49||359.54||359.54||359.49||0
1620091800000|2021-05-04 01:30:00|359.49|359.39|359.64|359.49|359.64|359.49|359.49|359.34|16
1620091810000|2021-05-04 01:30:10|||||||||1
1620091820000|2021-05-04 01:30:20|359.59|359.44|359.54|359.34|359.59|359.44|359.54|359.34|4
1620091830000|2021-05-04 01:30:30|359.49|359.29|359.39|359.24|359.49|359.29|359.39|359.24|11
1620091840000|2021-05-04 01:30:40|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.14|9
1620091850000|2021-05-04 01:30:50|359.39|359.14|359.39|359.19|359.39|359.19|359.34|359.14|7
1620091860000|2021-05-04 01:31:00|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.09|9
1620091870000|2021-05-04 01:31:10|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|11
1620091880000|2021-05-04 01:31:20|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|10
1620091900000|2021-05-04 01:31:40|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|3
1620091910000|2021-05-04 01:31:50||359.14||359.09||359.14||359.09|1
1620091920000|2021-05-04 01:32:00|359.34|359.14|359.34|359.14|359.34|359.19|359.34|359.14|7
1620091930000|2021-05-04 01:32:10|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.19|4
1620091940000|2021-05-04 01:32:20|359.39||359.34||359.39||359.34||3
1620091950000|2021-05-04 01:32:30|359.39|359.24|359.44|359.29|359.44|359.29|359.39|359.24|1
1620091960000|2021-05-04 01:32:40|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|9
1620091970000|2021-05-04 01:32:50|||||||||4
1620091980000|2021-05-04 01:33:00|359.34|359.14|359.34|359.14|359.34|359.19|359.34|359.14|12
1620091990000|2021-05-04 01:33:10|359.39|359.19|359.34|359.19|359.39|359.19|359.34|359.14|26
1620092000000|2021-05-04 01:33:20|359.39|359.24|359.39|359.24|359.39|359.24|359.34|359.24|3
1620092020000|2021-05-04 01:33:40|||||||||2
1620092030000|2021-05-04 01:33:50|359.44|359.29|359.49|359.29|359.49|359.29|359.44|359.29|20
1620092040000|2021-05-04 01:34:00|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|7
1620092050000|2021-05-04 01:34:10|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|2
1620092060000|2021-05-04 01:34:20|359.34|359.19|359.44|359.24|359.44|359.24|359.34|359.19|8
1620092070000|2021-05-04 01:34:30|359.39||359.39||359.44||359.39||3
1620092080000|2021-05-04 01:34:40|359.34|359.19|359.39|359.19|359.44|359.24|359.34|359.19|21
1620092090000|2021-05-04 01:34:50|359.44|359.24|359.44|359.24|359.44|359.29|359.39|359.24|0
1620092100000|2021-05-04 01:35:00|359.39|359.29|359.34|359.14|359.39|359.29|359.34|359.14|5
1620092110000|2021-05-04 01:35:10|359.29|359.09|359.34|359.14|359.34|359.19|359.29|359.09|3
1620092120000|2021-05-04 01:35:20|359.29|359.19|359.34|359.14|359.39|359.19|359.29|359.14|3
1620092130000|2021-05-04 01:35:30|359.29|359.19|359.29|359.14|359.29|359.19|359.29|359.14|2
1620092140000|2021-05-04 01:35:40|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|0
1620092150000|2021-05-04 01:35:50|359.24|359.14|359.34|359.14|359.34|359.14|359.24|359.14|1
1620092160000|2021-05-04 01:36:00|359.29|359.09|359.24|359.09|359.34|359.09|359.24|359.09|6
1620092170000|2021-05-04 01:36:10|359.19|359.04|359.14|358.99|359.19|359.04|359.14|358.99|10
1620092180000|2021-05-04 01:36:20|359.19||359.14||359.19||359.14||3
1620092190000|2021-05-04 01:36:30|359.19|359.04|359.19|358.99|359.24|359.04|359.19|358.99|18
1620092200000|2021-05-04 01:36:40||359.04||358.99||359.04||358.99|1
1620092210000|2021-05-04 01:36:50|359.24|359.04|359.24|359.09|359.24|359.09|359.24|359.04|2
1620092220000|2021-05-04 01:37:00|359.19|359.04|359.19|359.04|359.19|359.04|359.19|358.99|2
1620092230000|2021-05-04 01:37:10|359.24|359.09|359.19|358.99|359.24|359.09|359.19|358.99|13
1620092240000|2021-05-04 01:37:20||359.04||359.04||359.04||359.04|0
1620092250000|2021-05-04 01:37:30|||||||||1
1620092260000|2021-05-04 01:37:40|359.14|358.94|359.19|358.99|359.19|358.99|359.09|358.94|9
1620092270000|2021-05-04 01:37:50|359.14|359.04|359.19|359.04|359.19|359.04|359.14|359.04|0
1620092280000|2021-05-04 01:38:00|359.14|358.99|359.19|358.99|359.19|359.04|359.14|358.94|11
1620092290000|2021-05-04 01:38:10|359.14|358.94|359.14|358.94|359.19|358.94|359.14|358.94|2
1620092300000|2021-05-04 01:38:20|359.09|358.99|359.09|358.89|359.09|358.99|359.09|358.89|2
1620092310000|2021-05-04 01:38:30|359.14|358.94|359.09|358.89|359.14|358.94|359.04|358.89|2
1620092320000|2021-05-04 01:38:40|359.14|358.94|359.14|358.99|359.14|358.99|359.09|358.94|12
1620092330000|2021-05-04 01:38:50|359.19|359.04|359.19|359.04|359.19|359.04|359.14|359.04|4
1620092340000|2021-05-04 01:39:00|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|3
1620092360000|2021-05-04 01:39:20|||||||||1
1620092370000|2021-05-04 01:39:30||358.94||358.94||358.99||358.94|3
1620092380000|2021-05-04 01:39:40|359.09|358.89|359.04|358.89|359.09|358.94|359.04|358.89|3
1620092390000|2021-05-04 01:39:50|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|5
1620092400000|2021-05-04 01:40:00|359.04|358.89|358.99|358.84|359.04|358.89|358.99|358.84|3
1620092410000|2021-05-04 01:40:10|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|29
1620092420000|2021-05-04 01:40:20|358.89|358.69|358.89|358.69|358.94|358.69|358.89|358.69|21
1620092440000|2021-05-04 01:40:40|358.94|358.74|358.89|358.69|358.94|358.79|358.89|358.69|33
1620092450000|2021-05-04 01:40:50|358.84||358.84||358.89||358.84||0
1620092460000|2021-05-04 01:41:00|358.79|358.64|358.74|358.59|358.79|358.64|358.69|358.54|43
1620092470000|2021-05-04 01:41:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|36
1620092480000|2021-05-04 01:41:20|358.74|358.54|358.74|358.54|358.74|358.59|358.69|358.54|13
1620092490000|2021-05-04 01:41:30|358.69|358.59|358.69|358.54|358.69|358.59|358.69|358.54|3
1620092500000|2021-05-04 01:41:40|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|8
1620092510000|2021-05-04 01:41:50|358.69|358.54|358.59|358.39|358.69|358.54|358.59|358.39|15
1620092520000|2021-05-04 01:42:00|358.54|358.34|358.54|358.34|358.54|358.34|358.49|358.34|14
1620092540000|2021-05-04 01:42:20|358.59|358.39|358.69|358.54|358.69|358.54|358.59|358.39|19
1620092550000|2021-05-04 01:42:30|358.74|358.49|358.69|358.49|358.74|358.49|358.69|358.49|6
1620092560000|2021-05-04 01:42:40||358.54||358.49||358.54||358.49|1
1620092570000|2021-05-04 01:42:50|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.49|1
1620092580000|2021-05-04 01:43:00|358.74|358.49|358.74|358.59|358.74|358.59|358.74|358.49|10
1620092590000|2021-05-04 01:43:10|358.79|358.64|358.74|358.54|358.79|358.64|358.74|358.54|7
1620092600000|2021-05-04 01:43:20|358.69||358.69||358.69||358.69||1
1620092610000|2021-05-04 01:43:30|358.74|358.49|358.74|358.54|358.74|358.59|358.74|358.49|6
1620092620000|2021-05-04 01:43:40|358.69||358.69||358.74||358.69||0
1620092630000|2021-05-04 01:43:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|3
1620092640000|2021-05-04 01:44:00|358.79|358.64|358.89|358.69|358.89|358.69|358.79|358.64|19
1620092650000|2021-05-04 01:44:10||358.74||358.74||358.74||358.74|2
1620092660000|2021-05-04 01:44:20|358.84|358.69|358.79|358.64|358.84|358.69|358.79|358.64|4
1620092670000|2021-05-04 01:44:30|358.74|358.59|358.79|358.59|358.79|358.59|358.74|358.59|3
1620092690000|2021-05-04 01:44:50|358.74|358.54|358.74|358.54|358.79|358.59|358.69|358.54|9
1620092700000|2021-05-04 01:45:00|358.69|358.49|358.69|358.54|358.74|358.54|358.64|358.49|3
1620092710000|2021-05-04 01:45:10|358.74|358.59|358.74|358.54|358.74|358.59|358.74|358.54|3
1620092720000|2021-05-04 01:45:20|358.69|358.49|358.69|358.49|358.69|358.49|358.64|358.49|9
1620092730000|2021-05-04 01:45:30|358.64||358.69||358.69||358.64||0
1620092740000|2021-05-04 01:45:40|358.64|358.54|358.74|358.59|358.74|358.59|358.64|358.49|8
1620092750000|2021-05-04 01:45:50|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|3
1620092760000|2021-05-04 01:46:00|358.79|358.59|358.79|358.59|358.79|358.59|358.74|358.54|6
1620092770000|2021-05-04 01:46:10|358.74|358.54|358.74|358.54|358.74|358.59|358.69|358.49|3
1620092780000|2021-05-04 01:46:20|358.69|358.49|358.69|358.49|358.74|358.54|358.64|358.49|1
1620092790000|2021-05-04 01:46:30|358.64||358.64||358.64||358.64||1
1620092800000|2021-05-04 01:46:40|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|2
1620092810000|2021-05-04 01:46:50||358.54||358.49||358.54||358.49|1
1620092820000|2021-05-04 01:47:00|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.54|1
1620092830000|2021-05-04 01:47:10|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|2
1620092840000|2021-05-04 01:47:20|358.69||358.69||358.69||358.69||0
1620092850000|2021-05-04 01:47:30|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.49|0
1620092860000|2021-05-04 01:47:40|358.64|358.49|358.69|358.54|358.69|358.54|358.64|358.49|2
1620092870000|2021-05-04 01:47:50|358.74||358.74||358.74||358.74||0
1620092880000|2021-05-04 01:48:00|358.79|358.59|358.84|358.69|358.84|358.69|358.79|358.59|6
1620092890000|2021-05-04 01:48:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|2
1620092900000|2021-05-04 01:48:20||358.59||358.59||358.59||358.59|1
1620092910000|2021-05-04 01:48:30|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.64|2
1620092920000|2021-05-04 01:48:40|||||||||1
1620092930000|2021-05-04 01:48:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.54|2
1620092940000|2021-05-04 01:49:00|358.69|358.54|358.79|358.59|358.79|358.59|358.69|358.54|8
1620092950000|2021-05-04 01:49:10|358.74|358.64|358.74|358.59|358.79|358.64|358.74|358.59|0
1620092960000|2021-05-04 01:49:20||358.54||358.59||358.59||358.54|1
1620092970000|2021-05-04 01:49:30|358.79||358.79||358.79||358.79||1
1620092990000|2021-05-04 01:49:50|358.84|358.64|358.84|358.69|358.89|358.69|358.84|358.64|0
1620093000000|2021-05-04 01:50:00|358.79|358.64|358.84|358.64|358.84|358.69|358.79|358.64|4
1620093010000|2021-05-04 01:50:10|358.79|358.69|358.84|358.69|358.89|358.69|358.79|358.69|0
1620093020000|2021-05-04 01:50:20|358.89|358.64|358.89|358.69|358.89|358.74|358.84|358.64|1
1620093030000|2021-05-04 01:50:30|358.94|358.74|358.94|358.74|358.94|358.79|358.94|358.69|10
1620093040000|2021-05-04 01:50:40|358.99|358.79|358.99|358.79|358.99|358.84|358.94|358.79|16
1620093050000|2021-05-04 01:50:50|358.94|358.84|358.99|358.84|358.99|358.84|358.94|358.84|6
1620093060000|2021-05-04 01:51:00|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.79|3
1620093070000|2021-05-04 01:51:10|358.99||358.99||358.99||358.99||1
1620093080000|2021-05-04 01:51:20|358.94|358.84|358.99|358.84|358.99|358.84|358.94|358.84|8
1620093090000|2021-05-04 01:51:30|359.04|358.89|359.04|358.84|359.04|358.89|359.04|358.84|19
1620093100000|2021-05-04 01:51:40|358.99|358.89|359.04|358.84|359.04|358.89|358.99|358.84|0
1620093110000|2021-05-04 01:51:50|358.99||358.99||358.99||358.99||1
1620093120000|2021-05-04 01:52:00|358.94|358.79|358.99|358.84|358.99|358.84|358.94|358.79|3
1620093130000|2021-05-04 01:52:10|||||||||1
1620093170000|2021-05-04 01:52:50|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|20
1620093180000|2021-05-04 01:53:00|358.99|358.84|358.99|358.79|358.99|358.84|358.94|358.79|5
1620093190000|2021-05-04 01:53:10|358.94||358.94||358.94||358.94||0
1620093200000|2021-05-04 01:53:20||358.74||358.79||358.79||358.74|1
1620093210000|2021-05-04 01:53:30|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|2
1620093220000|2021-05-04 01:53:40||358.74||358.74||358.79||358.74|0
1620093230000|2021-05-04 01:53:50||358.79||358.74||358.79||358.74|0
1620093240000|2021-05-04 01:54:00|358.89|358.69|358.89|358.74|358.94|358.74|358.89|358.69|19
1620093250000|2021-05-04 01:54:10||358.69||358.74||358.74||358.69|3
1620093260000|2021-05-04 01:54:20||358.69||358.69||358.74||358.69|3
1620093270000|2021-05-04 01:54:30|358.84|358.74|358.84|358.69|358.89|358.74|358.84|358.69|2
1620093280000|2021-05-04 01:54:40|||||||||5
1620093290000|2021-05-04 01:54:50|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|11
1620093300000|2021-05-04 01:55:00|358.74|358.59|358.74|358.59|358.79|358.59|358.74|358.59|5
1620093310000|2021-05-04 01:55:10|358.69|358.54|358.69|358.54|358.69|358.54|358.64|358.49|26
1620093330000|2021-05-04 01:55:30|||||||||1
1620093340000|2021-05-04 01:55:40|358.74||358.74||358.74||358.69||8
1620093350000|2021-05-04 01:55:50||358.59||358.59||358.59||358.59|1
1620093360000|2021-05-04 01:56:00|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.49|3
1620093370000|2021-05-04 01:56:10|358.64|358.49|358.69|358.54|358.74|358.59|358.64|358.49|9
1620093380000|2021-05-04 01:56:20|358.74|358.59|358.84|358.69|358.84|358.69|358.74|358.59|27
1620093390000|2021-05-04 01:56:30||358.64||358.69||358.69||358.64|8
1620093400000|2021-05-04 01:56:40|358.79|358.64|358.84|358.69|358.84|358.69|358.79|358.64|12
1620093410000|2021-05-04 01:56:50|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|15
1620093420000|2021-05-04 01:57:00|358.89|358.74|358.94|358.74|358.94|358.74|358.89|358.74|26
1620093430000|2021-05-04 01:57:10|358.89||358.94||358.94||358.89||1
1620093440000|2021-05-04 01:57:20|358.89|358.69|358.89|358.74|358.89|358.74|358.84|358.69|10
1620093460000|2021-05-04 01:57:40|||||||||2
1620093490000|2021-05-04 01:58:10|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|6
1620093500000|2021-05-04 01:58:20|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.69|2
1620093510000|2021-05-04 01:58:30|358.84||358.89||358.89||358.84||1
1620093520000|2021-05-04 01:58:40||358.74||358.74||358.74||358.69|0
1620093540000|2021-05-04 01:59:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|13
1620093550000|2021-05-04 01:59:10|||||||||1
1620093570000|2021-05-04 01:59:30|||||||||1
1620093580000|2021-05-04 01:59:40|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.84|20
1620093590000|2021-05-04 01:59:50|358.94|358.79|358.99|358.79|358.99|358.79|358.94|358.79|15
1620093600000|2021-05-04 02:00:00|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|4
1620093610000|2021-05-04 02:00:10|359.04|358.84|359.04|358.84|359.04|358.89|358.99|358.79|5
1620093620000|2021-05-04 02:00:20|358.99|358.89|359.04|358.84|359.04|358.89|358.99|358.79|23
1620093630000|2021-05-04 02:00:30|358.99|358.89|358.99|358.79|358.99|358.89|358.99|358.79|1
1620093640000|2021-05-04 02:00:40|358.94|358.84|358.94|358.79|358.99|358.84|358.94|358.79|11
1620093650000|2021-05-04 02:00:50|358.99||358.99||358.99||358.99||5
1620093660000|2021-05-04 02:01:00|359.04|358.84|359.04|358.89|359.04|358.89|359.04|358.84|45
1620093670000|2021-05-04 02:01:10|358.99|358.84|358.99|358.84|359.04|358.89|358.99|358.84|10
1620093680000|2021-05-04 02:01:20||358.79||358.79||358.84||358.79|3
1620093690000|2021-05-04 02:01:30||358.84||358.84||358.84||358.84|1
1620093700000|2021-05-04 02:01:40|359.04|358.89|358.99|358.79|359.04|358.89|358.99|358.79|12
1620093710000|2021-05-04 02:01:50|358.94|358.74|358.94|358.79|358.99|358.79|358.94|358.74|0
1620093720000|2021-05-04 02:02:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.69|2
1620093730000|2021-05-04 02:02:10|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.69|1
1620093740000|2021-05-04 02:02:20|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.79|2
1620093750000|2021-05-04 02:02:30|358.99|358.84|358.94|358.74|358.99|358.84|358.89|358.74|2
1620093760000|2021-05-04 02:02:40|358.89|358.79|358.94|358.74|358.94|358.79|358.89|358.74|0
1620093770000|2021-05-04 02:02:50||358.79||358.74||358.79||358.74|0
1620093780000|2021-05-04 02:03:00|358.89|358.79|358.89|358.74|358.94|358.79|358.89|358.74|1
1620093790000|2021-05-04 02:03:10|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.69|5
1620093800000|2021-05-04 02:03:20|358.84|358.74|358.89|358.69|358.89|358.74|358.84|358.69|5
1620093810000|2021-05-04 02:03:30|358.84|358.64|358.84|358.64|358.84|358.69|358.79|358.64|6
1620093820000|2021-05-04 02:03:40|358.79|358.69|358.84|358.64|358.84|358.69|358.79|358.64|0
1620093830000|2021-05-04 02:03:50|358.89|358.69|358.89|358.74|358.89|358.74|358.89|358.69|13
1620093840000|2021-05-04 02:04:00|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.69|6
1620093850000|2021-05-04 02:04:10||358.74||358.69||358.74||358.69|4
1620093860000|2021-05-04 02:04:20|358.84|358.74|358.84|358.69|358.84|358.74|358.84|358.69|1
1620093870000|2021-05-04 02:04:30|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|2
1620093880000|2021-05-04 02:04:40|358.84|358.74|358.94|358.74|358.94|358.79|358.84|358.74|15
1620093890000|2021-05-04 02:04:50|358.89||358.89||358.94||358.89||2
1620093900000|2021-05-04 02:05:00|358.84|358.69|358.94|358.74|358.94|358.79|358.84|358.69|8
1620093910000|2021-05-04 02:05:10|358.89|358.79|358.94|358.74|358.99|358.79|358.89|358.74|4
1620093920000|2021-05-04 02:05:20|358.89|358.79|358.94|358.79|358.94|358.79|358.89|358.79|0
1620093930000|2021-05-04 02:05:30|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|0
1620093940000|2021-05-04 02:05:40|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|11
1620093950000|2021-05-04 02:05:50|359.04|358.84|359.04|358.84|359.04|358.89|358.99|358.79|10
1620093960000|2021-05-04 02:06:00|358.99|358.79|358.99|358.79|358.99|358.79|358.99|358.79|0
1620093970000|2021-05-04 02:06:10||358.84||358.84||358.84||358.84|0
1620093980000|2021-05-04 02:06:20|359.04|358.79|358.99|358.84|359.04|358.89|358.99|358.79|19
1620093990000|2021-05-04 02:06:30|359.04|358.79|359.04|358.84|359.04|358.89|359.04|358.79|28
1620094000000|2021-05-04 02:06:40|359.09|358.94|359.09|358.94|359.09|358.94|359.04|358.89|86
1620094010000|2021-05-04 02:06:50|359.14|358.99|359.14|358.94|359.14|358.99|359.09|358.94|5
1620094020000|2021-05-04 02:07:00|359.09|358.99|359.09|358.94|359.14|358.99|359.09|358.89|5
1620094050000|2021-05-04 02:07:30|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|4
1620094060000|2021-05-04 02:07:40|359.09|358.94|359.14|358.94|359.14|358.94|359.09|358.94|4
1620094070000|2021-05-04 02:07:50|359.19|358.99|359.19|359.04|359.19|359.04|359.14|358.99|2
1620094080000|2021-05-04 02:08:00|359.14|358.99|359.19|358.99|359.19|359.04|359.14|358.99|0
1620094090000|2021-05-04 02:08:10|359.14|358.94|359.14|358.99|359.14|358.99|359.09|358.94|2
1620094100000|2021-05-04 02:08:20|||||||||1
1620094110000|2021-05-04 02:08:30|359.09|358.94|359.14|358.99|359.14|358.99|359.09|358.94|3
1620094140000|2021-05-04 02:09:00|359.09|358.94|359.04|358.89|359.09|358.94|359.04|358.89|8
1620094150000|2021-05-04 02:09:10|||||||||1
1620094160000|2021-05-04 02:09:20|||||||||3
1620094170000|2021-05-04 02:09:30||358.84||358.89||358.89||358.84|4
1620094180000|2021-05-04 02:09:40||358.84||358.84||358.84||358.84|0
1620094190000|2021-05-04 02:09:50||358.89||358.89||358.89||358.84|2
1620094200000|2021-05-04 02:10:00|358.99|358.84|359.04|358.89|359.04|358.89|358.99|358.84|4
1620094210000|2021-05-04 02:10:10|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|4
1620094220000|2021-05-04 02:10:20|||||||||2
1620094240000|2021-05-04 02:10:40|359.04|358.89|359.04|358.89|359.09|358.94|359.04|358.84|5
1620094250000|2021-05-04 02:10:50|359.09||359.09||359.09||359.04||0
1620094260000|2021-05-04 02:11:00|||||||||1
1620094270000|2021-05-04 02:11:10||358.94||358.94||358.94||358.94|0
1620094280000|2021-05-04 02:11:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|7
1620094300000|2021-05-04 02:11:40|359.09|358.94|359.09|358.89|359.09|358.94|359.09|358.89|8
1620094310000|2021-05-04 02:11:50||358.94||358.89||358.94||358.89|0
1620094320000|2021-05-04 02:12:00|359.14|358.94|359.09|358.94|359.14|358.99|359.09|358.94|2
1620094330000|2021-05-04 02:12:10|359.14|358.99|359.14|358.94|359.19|358.99|359.14|358.94|0
1620094340000|2021-05-04 02:12:20|359.19|358.99|359.19|358.99|359.19|359.04|359.19|358.99|0
1620094350000|2021-05-04 02:12:30|359.24|359.04|359.24|359.09|359.24|359.09|359.24|359.04|2
1620094360000|2021-05-04 02:12:40||359.04||359.04||359.04||359.04|2
1620094370000|2021-05-04 02:12:50|359.19||359.24||359.24||359.19||0
1620094380000|2021-05-04 02:13:00||359.09||359.09||359.09||359.09|5
1620094390000|2021-05-04 02:13:10|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|2
1620094400000|2021-05-04 02:13:20|359.19|358.99|359.14|358.99|359.19|358.99|359.14|358.99|0
1620094410000|2021-05-04 02:13:30|359.09|358.94|359.04|358.89|359.09|358.94|359.04|358.89|3
1620094420000|2021-05-04 02:13:40|359.09||359.09||359.09||359.09||5
1620094440000|2021-05-04 02:14:00|359.14|358.94|359.14|358.94|359.14|358.94|359.14|358.94|2
1620094470000|2021-05-04 02:14:30|359.19|358.99|359.19|358.99|359.19|359.04|359.14|358.99|3
1620094480000|2021-05-04 02:14:40|359.14|358.94|359.09|358.94|359.14|358.99|359.09|358.94|5
1620094500000|2021-05-04 02:15:00|||||||||1
1620094510000|2021-05-04 02:15:10|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|2
1620094520000|2021-05-04 02:15:20||358.94||358.94||358.99||358.94|1
1620094530000|2021-05-04 02:15:30|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|3
1620094540000|2021-05-04 02:15:40|359.09|358.89|359.09|358.94|359.09|358.94|359.09|358.89|0
1620094550000|2021-05-04 02:15:50|359.14||359.14||359.14||359.14||9
1620094560000|2021-05-04 02:16:00|359.09|358.89|359.09|358.94|359.09|358.94|359.09|358.89|2
1620094570000|2021-05-04 02:16:10||358.89||358.89||358.94||358.89|0
1620094590000|2021-05-04 02:16:30|359.14|358.94|359.14|358.94|359.14|358.94|359.14|358.94|15
1620094600000|2021-05-04 02:16:40|359.09||359.09||359.09||359.09||1
1620094610000|2021-05-04 02:16:50|359.14||359.14||359.14||359.14||0
1620094630000|2021-05-04 02:17:10|359.09||359.14||359.14||359.09||0
1620094650000|2021-05-04 02:17:30|359.09||359.14||359.14||359.09||0
1620094660000|2021-05-04 02:17:40|359.09||359.09||359.14||359.09||3
1620094670000|2021-05-04 02:17:50|359.04|358.89|359.09|358.89|359.09|358.94|359.04|358.89|3
1620094680000|2021-05-04 02:18:00|359.04||359.09||359.09||359.04||1
1620094690000|2021-05-04 02:18:10|359.04|358.94|359.09|358.94|359.09|358.94|359.04|358.89|0
1620094700000|2021-05-04 02:18:20|359.14|358.99|359.14|358.94|359.14|358.99|359.14|358.94|2
1620094710000|2021-05-04 02:18:30|359.09||359.09||359.09||359.09||0
1620094720000|2021-05-04 02:18:40||358.89||358.94||358.94||358.89|0
1620094760000|2021-05-04 02:19:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|2
1620094780000|2021-05-04 02:19:40|359.09|358.94|359.14|358.94|359.14|358.94|359.09|358.94|6
1620094790000|2021-05-04 02:19:50||358.99||358.94||358.99||358.94|0
1620094800000|2021-05-04 02:20:00||358.99||358.99||358.99||358.99|1
1620094810000|2021-05-04 02:20:10|359.19|359.04|359.14|358.99|359.19|359.04|359.14|358.94|18
1620094820000|2021-05-04 02:20:20|359.09|358.94|359.09|358.94|359.14|358.94|359.09|358.94|2
1620094830000|2021-05-04 02:20:30|359.14||359.14||359.14||359.09||0
1620094840000|2021-05-04 02:20:40|359.09|358.99|359.14|358.99|359.14|358.99|359.09|358.94|0
1620094850000|2021-05-04 02:20:50|359.09|358.94|359.09|358.94|359.14|358.94|359.09|358.94|2
1620094860000|2021-05-04 02:21:00|359.14||359.14||359.14||359.14||0
1620094870000|2021-05-04 02:21:10|359.19|358.99|359.24|359.04|359.24|359.04|359.19|358.94|4
1620094880000|2021-05-04 02:21:20|359.19|359.09|359.24|359.09|359.24|359.09|359.19|359.09|0
1620094890000|2021-05-04 02:21:30|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|2
1620094920000|2021-05-04 02:22:00|||||||||1
1620094940000|2021-05-04 02:22:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|7
1620094960000|2021-05-04 02:22:40|359.19||359.14||359.19||359.14||1
1620094970000|2021-05-04 02:22:50|359.19||359.14||359.19||359.14||0
1620094980000|2021-05-04 02:23:00|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|29
1620094990000|2021-05-04 02:23:10||359.04||359.04||359.04||359.04|2
1620095000000|2021-05-04 02:23:20|359.19|359.09|359.19|359.04|359.19|359.09|359.19|359.04|6
1620095010000|2021-05-04 02:23:30|359.14|358.99|359.19|358.99|359.19|358.99|359.14|358.99|1
1620095020000|2021-05-04 02:23:40|359.14|359.04|359.19|359.04|359.19|359.04|359.14|359.04|2
1620095030000|2021-05-04 02:23:50||358.99||358.99||358.99||358.99|0
1620095040000|2021-05-04 02:24:00|359.24|359.04|359.24|359.04|359.24|359.04|359.24|358.99|2
1620095050000|2021-05-04 02:24:10|359.19|359.09|359.29|359.14|359.29|359.14|359.19|359.09|2
1620095070000|2021-05-04 02:24:30|359.24|359.09|359.29|359.09|359.29|359.14|359.24|359.09|2
1620095080000|2021-05-04 02:24:40|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|3
1620095090000|2021-05-04 02:24:50|359.24|359.14|359.24|359.09|359.24|359.14|359.24|359.09|0
1620095100000|2021-05-04 02:25:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|3
1620095110000|2021-05-04 02:25:10|359.24|359.09|359.29|359.09|359.29|359.14|359.24|359.09|5
1620095120000|2021-05-04 02:25:20||359.14||359.09||359.14||359.09|1
1620095130000|2021-05-04 02:25:30|359.24||359.24||359.24||359.24||0
1620095140000|2021-05-04 02:25:40|359.29|359.14|359.29|359.09|359.29|359.14|359.29|359.09|5
1620095150000|2021-05-04 02:25:50|359.24||359.24||359.24||359.24||0
1620095160000|2021-05-04 02:26:00|359.29|359.14|359.29|359.09|359.34|359.14|359.29|359.09|9
1620095170000|2021-05-04 02:26:10|359.24||359.24||359.29||359.24||0
1620095200000|2021-05-04 02:26:40|359.29|359.14|359.34|359.19|359.34|359.19|359.24|359.14|19
1620095220000|2021-05-04 02:27:00|359.39||359.39||359.39||359.34||5
1620095230000|2021-05-04 02:27:10|359.34|359.24|359.34|359.19|359.34|359.24|359.34|359.19|4
1620095240000|2021-05-04 02:27:20|359.39|359.24|359.39|359.19|359.39|359.24|359.39|359.19|0
1620095250000|2021-05-04 02:27:30||359.24||359.19||359.24||359.19|0
1620095260000|2021-05-04 02:27:40|359.44|359.24|359.44|359.29|359.49|359.34|359.44|359.24|4
1620095270000|2021-05-04 02:27:50|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|0
1620095280000|2021-05-04 02:28:00|359.44|359.34|359.49|359.34|359.49|359.34|359.44|359.34|1
1620095290000|2021-05-04 02:28:10|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|3
1620095310000|2021-05-04 02:28:30|359.49|359.29|359.49|359.34|359.49|359.34|359.49|359.29|1
1620095320000|2021-05-04 02:28:40||359.29||359.29||359.34||359.29|0
1620095330000|2021-05-04 02:28:50||359.34||359.34||359.34||359.34|0
1620095340000|2021-05-04 02:29:00|359.54|359.39|359.54|359.34|359.54|359.39|359.49|359.34|11
1620095350000|2021-05-04 02:29:10|359.49|359.39|359.54|359.34|359.54|359.39|359.49|359.34|0
1620095360000|2021-05-04 02:29:20||359.39||359.34||359.39||359.34|0
1620095380000|2021-05-04 02:29:40|359.49|359.39|359.54|359.34|359.54|359.39|359.49|359.34|2
1620095390000|2021-05-04 02:29:50|359.49|359.39|359.49|359.34|359.49|359.39|359.49|359.34|0
1620095400000|2021-05-04 02:30:00|359.54|359.39|359.54|359.39|359.54|359.39|359.49|359.39|1
1620095430000|2021-05-04 02:30:30|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|4
1620095440000|2021-05-04 02:30:40|359.54||359.49||359.54||359.49||1
1620095460000|2021-05-04 02:31:00|359.44|359.29|359.49|359.34|359.54|359.34|359.44|359.29|5
1620095470000|2021-05-04 02:31:10|359.54||359.49||359.54||359.49||0
1620095480000|2021-05-04 02:31:20|359.54||359.54||359.54||359.49||2
1620095490000|2021-05-04 02:31:30|359.49|359.39|359.54|359.34|359.54|359.39|359.49|359.34|3
1620095500000|2021-05-04 02:31:40|359.49||359.49||359.54||359.49||0
1620095510000|2021-05-04 02:31:50|359.54||359.49||359.54||359.49||0
1620095530000|2021-05-04 02:32:10|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|8
1620095540000|2021-05-04 02:32:20|359.49|359.34|359.54|359.34|359.54|359.34|359.49|359.34|11
1620095550000|2021-05-04 02:32:30|359.49||359.54||359.54||359.49||0
1620095560000|2021-05-04 02:32:40|359.49||359.49||359.54||359.49||0
1620095590000|2021-05-04 02:33:10|||||||||6
1620095640000|2021-05-04 02:34:00|||||||||5
1620095650000|2021-05-04 02:34:10|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|1
1620095700000|2021-05-04 02:35:00|||||||||2
1620095710000|2021-05-04 02:35:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|17
1620095730000|2021-05-04 02:35:30|||||||||1
1620095750000|2021-05-04 02:35:50|359.54|359.39|359.49|359.34|359.54|359.39|359.49|359.34|30
1620095770000|2021-05-04 02:36:10|359.54|359.29|359.49|359.34|359.54|359.34|359.49|359.29|19
1620095810000|2021-05-04 02:36:50|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|14
1620095820000|2021-05-04 02:37:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|1
1620095850000|2021-05-04 02:37:30|||||||||1
1620095860000|2021-05-04 02:37:40|||||||||3
1620095880000|2021-05-04 02:38:00|||||||||1
1620095900000|2021-05-04 02:38:20|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|21
1620095910000|2021-05-04 02:38:30|359.44|359.19|359.49|359.34|359.49|359.34|359.44|359.19|16
1620095920000|2021-05-04 02:38:40|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|3
1620095930000|2021-05-04 02:38:50|359.49|359.34|359.44|359.29|359.49|359.34|359.44|359.29|4
1620095940000|2021-05-04 02:39:00|359.49|359.34|359.54|359.39|359.54|359.39|359.44|359.34|22
1620095970000|2021-05-04 02:39:30|||||||||2
1620095980000|2021-05-04 02:39:40|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|6
1620095990000|2021-05-04 02:39:50|359.44||359.44||359.44||359.44||0
1620096000000|2021-05-04 02:40:00|359.49|359.34|359.54|359.39|359.54|359.39|359.49|359.34|9
1620096010000|2021-05-04 02:40:10|359.49|359.34|359.44|359.29|359.54|359.34|359.44|359.29|13
1620096020000|2021-05-04 02:40:20|359.49||359.49||359.49||359.49||0
1620096040000|2021-05-04 02:40:40|359.44|359.34|359.49|359.29|359.49|359.34|359.44|359.29|3
1620096050000|2021-05-04 02:40:50|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|10
1620096060000|2021-05-04 02:41:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|12
1620096110000|2021-05-04 02:41:50|||||||||4
1620096120000|2021-05-04 02:42:00|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|22
1620096130000|2021-05-04 02:42:10|359.54|359.39|359.54|359.39|359.54|359.44|359.54|359.39|7
1620096140000|2021-05-04 02:42:20|359.49|359.29|359.49|359.29|359.49|359.34|359.49|359.29|3
1620096150000|2021-05-04 02:42:30||359.34||359.29||359.34||359.29|1
1620096160000|2021-05-04 02:42:40|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|1
1620096170000|2021-05-04 02:42:50|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|0
1620096180000|2021-05-04 02:43:00||359.29||359.29||359.29||359.29|0
1620096190000|2021-05-04 02:43:10|359.39|359.24|359.44|359.29|359.44|359.29|359.39|359.24|10
1620096200000|2021-05-04 02:43:20|359.39|359.24|359.39|359.19|359.44|359.29|359.39|359.19|1
1620096210000|2021-05-04 02:43:30|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|0
1620096220000|2021-05-04 02:43:40|359.39|359.29|359.39|359.19|359.44|359.29|359.39|359.19|0
1620096230000|2021-05-04 02:43:50|359.34|359.14|359.29|359.14|359.34|359.19|359.29|359.09|3
1620096240000|2021-05-04 02:44:00|359.34||359.29||359.34||359.29||0
1620096250000|2021-05-04 02:44:10|359.24|359.09|359.24|359.04|359.24|359.09|359.24|359.04|4
1620096260000|2021-05-04 02:44:20|359.29|359.09|359.29|359.09|359.29|359.14|359.29|359.09|8
1620096270000|2021-05-04 02:44:30||359.14||359.14||359.14||359.14|3
1620096280000|2021-05-04 02:44:40|359.24|359.09|359.29|359.09|359.29|359.09|359.24|359.09|2
1620096290000|2021-05-04 02:44:50|359.24|359.14|359.24|359.04|359.24|359.14|359.24|359.04|5
1620096300000|2021-05-04 02:45:00|359.29|359.09|359.34|359.14|359.34|359.19|359.29|359.09|9
1620096310000|2021-05-04 02:45:10||359.19||359.14||359.19||359.14|0
1620096320000|2021-05-04 02:45:20|359.29|359.09|359.24|359.04|359.29|359.09|359.24|359.04|6
1620096330000|2021-05-04 02:45:30|359.29|359.09|359.24|359.09|359.29|359.09|359.24|359.09|9
1620096350000|2021-05-04 02:45:50||359.04||359.09||359.09||359.04|4
1620096360000|2021-05-04 02:46:00|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.09|8
1620096380000|2021-05-04 02:46:20|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|2
1620096390000|2021-05-04 02:46:30||359.09||359.09||359.09||359.09|0
1620096410000|2021-05-04 02:46:50|||||||||2
1620096420000|2021-05-04 02:47:00|359.29|359.14|359.34|359.14|359.34|359.19|359.29|359.14|41
1620096430000|2021-05-04 02:47:10|359.29|359.09|359.29|359.09|359.34|359.09|359.24|359.09|2
1620096440000|2021-05-04 02:47:20|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|0
1620096450000|2021-05-04 02:47:30|359.29||359.34||359.34||359.29||1
1620096460000|2021-05-04 02:47:40|359.39|359.19|359.39|359.19|359.39|359.24|359.39|359.19|4
1620096470000|2021-05-04 02:47:50|359.34||359.34||359.34||359.34||1
1620096500000|2021-05-04 02:48:20|||||||||6
1620096510000|2021-05-04 02:48:30|359.39||359.39||359.39||359.39||3
1620096530000|2021-05-04 02:48:50|359.34||359.34||359.34||359.34||0
1620096540000|2021-05-04 02:49:00|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|23
1620096550000|2021-05-04 02:49:10|||||||||3
1620096560000|2021-05-04 02:49:20|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|17
1620096570000|2021-05-04 02:49:30|359.54||359.54||359.54||359.54||7
1620096580000|2021-05-04 02:49:40|359.49||359.49||359.49||359.49||0
1620096600000|2021-05-04 02:50:00|359.54|359.39|359.54|359.39|359.59|359.39|359.54|359.39|7
1620096610000|2021-05-04 02:50:10|359.59|359.34|359.54|359.34|359.59|359.34|359.49|359.34|14
1620096620000|2021-05-04 02:50:20|359.49||359.49||359.49||359.49||0
1620096630000|2021-05-04 02:50:30|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|8
1620096640000|2021-05-04 02:50:40|359.49||359.49||359.49||359.49||5
1620096650000|2021-05-04 02:50:50||359.34||359.34||359.34||359.34|0
1620096660000|2021-05-04 02:51:00|359.54|359.39|359.54|359.34|359.54|359.39|359.49|359.34|25
1620096670000|2021-05-04 02:51:10|359.49||359.49||359.49||359.49||0
1620096690000|2021-05-04 02:51:30|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|3
1620096710000|2021-05-04 02:51:50|||||||||1
1620096720000|2021-05-04 02:52:00|359.49|359.34|359.54|359.34|359.54|359.39|359.49|359.34|23
1620096730000|2021-05-04 02:52:10|359.49||359.49||359.49||359.49||0
1620096750000|2021-05-04 02:52:30||359.29||359.29||359.29||359.29|3
1620096760000|2021-05-04 02:52:40|359.54|359.34|359.54|359.34|359.54|359.34|359.54|359.34|0
1620096780000|2021-05-04 02:53:00|359.49|359.39|359.54|359.39|359.59|359.39|359.49|359.39|2
1620096790000|2021-05-04 02:53:10|359.59|359.44|359.64|359.49|359.64|359.49|359.59|359.39|28
1620096800000|2021-05-04 02:53:20|359.69|359.54|359.69|359.49|359.69|359.54|359.64|359.49|32
1620096810000|2021-05-04 02:53:30||359.54||359.54||359.54||359.54|1
1620096820000|2021-05-04 02:53:40|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|2
1620096840000|2021-05-04 02:54:00||359.54||359.54||359.54||359.54|0
1620096850000|2021-05-04 02:54:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|9
1620096860000|2021-05-04 02:54:20|||||||||3
1620096880000|2021-05-04 02:54:40|359.79||359.79||359.79||359.79||10
1620096900000|2021-05-04 02:55:00||359.64||359.64||359.64||359.64|20
1620096910000|2021-05-04 02:55:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|4
1620096930000|2021-05-04 02:55:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|15
1620096940000|2021-05-04 02:55:40|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|3
1620096950000|2021-05-04 02:55:50||359.64||359.64||359.64||359.64|0
1620096970000|2021-05-04 02:56:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|11
1620096980000|2021-05-04 02:56:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|8
1620096990000|2021-05-04 02:56:30||359.59||359.59||359.59||359.59|2
1620097000000|2021-05-04 02:56:40||359.64||359.64||359.64||359.64|0
1620097020000|2021-05-04 02:57:00|359.84|359.69|359.79|359.64|359.84|359.69|359.79|359.64|26
1620097050000|2021-05-04 02:57:30|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|11
1620097060000|2021-05-04 02:57:40|359.89|359.74|359.89|359.74|359.94|359.79|359.89|359.74|46
1620097070000|2021-05-04 02:57:50||359.69||359.74||359.74||359.69|15
1620097090000|2021-05-04 02:58:10||359.69||359.69||359.69||359.69|9
1620097120000|2021-05-04 02:58:40|359.84||359.84||359.84||359.84||0
1620097130000|2021-05-04 02:58:50|||||||||1
1620097150000|2021-05-04 02:59:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|7
1620097160000|2021-05-04 02:59:20|359.94||359.94||359.94||359.89||3
1620097170000|2021-05-04 02:59:30|359.89|359.64|359.84|359.64|359.89|359.64|359.79|359.64|10
1620097180000|2021-05-04 02:59:40||359.69||359.69||359.69||359.69|0
1620097220000|2021-05-04 03:00:20||359.64||359.69||359.69||359.64|34
1620097230000|2021-05-04 03:00:30|||||||||3
1620097260000|2021-05-04 03:01:00|359.89|359.74|359.89|359.69|359.89|359.74|359.84|359.69|37
1620097270000|2021-05-04 03:01:10||359.74||359.74||359.74||359.69|0
1620097280000|2021-05-04 03:01:20|||||||||1
1620097290000|2021-05-04 03:01:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|15
1620097320000|2021-05-04 03:02:00|||||||||24
1620097360000|2021-05-04 03:02:40|||||||||1
1620097390000|2021-05-04 03:03:10|||||||||2
1620097400000|2021-05-04 03:03:20|||||||||1
1620097440000|2021-05-04 03:04:00|||||||||1
1620097450000|2021-05-04 03:04:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|23
1620097470000|2021-05-04 03:04:30|||||||||19
1620097480000|2021-05-04 03:04:40|||||||||2
1620097500000|2021-05-04 03:05:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|17
1620097550000|2021-05-04 03:05:50|||||||||1
1620097610000|2021-05-04 03:06:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|49
1620097640000|2021-05-04 03:07:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|7
1620097670000|2021-05-04 03:07:50|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|38
1620097690000|2021-05-04 03:08:10|||||||||5
1620097740000|2021-05-04 03:09:00|360.04|359.89|360.09|359.89|360.09|359.94|360.04|359.89|36
1620097750000|2021-05-04 03:09:10||359.94||359.94||359.94||359.94|1
1620097790000|2021-05-04 03:09:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|13
1620097800000|2021-05-04 03:10:00|||||||||1
1620097810000|2021-05-04 03:10:10|||||||||2
1620097820000|2021-05-04 03:10:20|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|34
1620097830000|2021-05-04 03:10:30||359.94||359.94||359.94||359.89|2
1620097840000|2021-05-04 03:10:40|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1620097850000|2021-05-04 03:10:50|||||||||1
1620097860000|2021-05-04 03:11:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|28
1620097870000|2021-05-04 03:11:10|360.04|359.89|360.04|359.89|360.09|359.89|360.04|359.84|6
1620097880000|2021-05-04 03:11:20||359.84||359.84||359.84||359.84|2
1620097890000|2021-05-04 03:11:30|359.99||359.99||360.04||359.99||2
1620097940000|2021-05-04 03:12:20|||||||||1
1620097950000|2021-05-04 03:12:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.74|6
1620097980000|2021-05-04 03:13:00|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|7
1620097990000|2021-05-04 03:13:10|359.94|359.79|359.99|359.84|360.04|359.84|359.94|359.79|18
1620098020000|2021-05-04 03:13:40|||||||||3
1620098060000|2021-05-04 03:14:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|12
1620098090000|2021-05-04 03:14:50|||||||||1
1620098100000|2021-05-04 03:15:00|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|15
1620098120000|2021-05-04 03:15:20||359.79||359.79||359.84||359.79|12
1620098130000|2021-05-04 03:15:30|359.94|359.84|359.94|359.79|359.94|359.84|359.94|359.79|1
1620098140000|2021-05-04 03:15:40|||||||||1
1620098160000|2021-05-04 03:16:00|||||||||2
1620098180000|2021-05-04 03:16:20|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|30
1620098190000|2021-05-04 03:16:30|359.99|359.79|359.94|359.79|360.04|359.79|359.94|359.79|20
1620098200000|2021-05-04 03:16:40||359.74||359.79||359.79||359.74|2
1620098210000|2021-05-04 03:16:50|359.89|359.74|359.94|359.74|359.94|359.74|359.89|359.74|4
1620098220000|2021-05-04 03:17:00|359.89||359.89||359.89||359.89||0
1620098240000|2021-05-04 03:17:20||359.69||359.69||359.69||359.69|3
1620098250000|2021-05-04 03:17:30||359.74||359.74||359.74||359.74|0
1620098260000|2021-05-04 03:17:40|359.84|359.69|359.74|359.54|359.84|359.69|359.74|359.54|32
1620098270000|2021-05-04 03:17:50|359.69||359.69||359.74||359.69||20
1620098280000|2021-05-04 03:18:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|6
1620098300000|2021-05-04 03:18:20|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|18
1620098310000|2021-05-04 03:18:30|359.64||359.59||359.64||359.59||1
1620098350000|2021-05-04 03:19:10|||||||||1
1620098370000|2021-05-04 03:19:30|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|15
1620098390000|2021-05-04 03:19:50|||||||||1
1620098400000|2021-05-04 03:20:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|9
1620098420000|2021-05-04 03:20:20|359.39|359.29|359.39|359.24|359.39|359.29|359.39|359.24|11
1620098450000|2021-05-04 03:20:50|||||||||2
1620098460000|2021-05-04 03:21:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|3
1620098470000|2021-05-04 03:21:10|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|10
1620098480000|2021-05-04 03:21:20|359.24|359.09|359.29|359.14|359.29|359.14|359.24|359.09|9
1620098490000|2021-05-04 03:21:30|359.34||359.34||359.34||359.34||22
1620098500000|2021-05-04 03:21:40||359.19||359.19||359.19||359.19|1
1620098520000|2021-05-04 03:22:00|||||||||5
1620098530000|2021-05-04 03:22:10|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|18
1620098600000|2021-05-04 03:23:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|8
1620098610000|2021-05-04 03:23:30||359.14||359.14||359.14||359.14|0
1620098620000|2021-05-04 03:23:40|359.29||359.29||359.29||359.29||0
1620098700000|2021-05-04 03:25:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|9
1620098710000|2021-05-04 03:25:10|||||||||5
1620098730000|2021-05-04 03:25:30|||||||||13
1620098740000|2021-05-04 03:25:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|5
1620098750000|2021-05-04 03:25:50|||||||||11
1620098760000|2021-05-04 03:26:00|||||||||1
1620098770000|2021-05-04 03:26:10|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|12
1620098780000|2021-05-04 03:26:20||359.29||359.24||359.29||359.24|0
1620098790000|2021-05-04 03:26:30||359.29||359.29||359.29||359.29|0
1620098800000|2021-05-04 03:26:40|||||||||1
1620098830000|2021-05-04 03:27:10|||||||||6
1620098850000|2021-05-04 03:27:30|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.29|17
1620098870000|2021-05-04 03:27:50|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|0
1620098880000|2021-05-04 03:28:00||359.39||359.39||359.39||359.39|0
1620098890000|2021-05-04 03:28:10|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|0
1620098970000|2021-05-04 03:29:30|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|7
1620098980000|2021-05-04 03:29:40|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|1
1620099010000|2021-05-04 03:30:10|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|7
1620099030000|2021-05-04 03:30:30|||||||||12
1620099070000|2021-05-04 03:31:10|||||||||1
1620099100000|2021-05-04 03:31:40||359.44||359.49||359.49||359.44|33
1620099110000|2021-05-04 03:31:50|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|22
1620099120000|2021-05-04 03:32:00|||||||||3
1620099140000|2021-05-04 03:32:20|||||||||7
1620099150000|2021-05-04 03:32:30|||||||||1
1620099180000|2021-05-04 03:33:00|359.64|359.49|359.64|359.44|359.64|359.49|359.59|359.44|9
1620099190000|2021-05-04 03:33:10|359.59|359.49|359.59|359.44|359.59|359.49|359.59|359.44|5
1620099200000|2021-05-04 03:33:20|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|28
1620099210000|2021-05-04 03:33:30|359.49|359.39|359.49|359.34|359.49|359.39|359.49|359.34|1
1620099230000|2021-05-04 03:33:50|359.54|359.39|359.59|359.39|359.59|359.39|359.54|359.39|9
1620099240000|2021-05-04 03:34:00|359.54||359.54||359.54||359.54||0
1620099250000|2021-05-04 03:34:10|||||||||1
1620099260000|2021-05-04 03:34:20|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|6
1620099280000|2021-05-04 03:34:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|5
1620099290000|2021-05-04 03:34:50|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|0
1620099300000|2021-05-04 03:35:00||359.39||359.39||359.39||359.39|11
1620099310000|2021-05-04 03:35:10||359.44||359.44||359.44||359.44|0
1620099320000|2021-05-04 03:35:20|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|0
1620099330000|2021-05-04 03:35:30||359.44||359.44||359.44||359.44|0
1620099350000|2021-05-04 03:35:50|359.59||359.59||359.59||359.59||0
1620099380000|2021-05-04 03:36:20|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|8
1620099390000|2021-05-04 03:36:30||359.54||359.54||359.54||359.49|0
1620099420000|2021-05-04 03:37:00|||||||||1
1620099510000|2021-05-04 03:38:30|||||||||1
1620099550000|2021-05-04 03:39:10|||||||||2
1620099570000|2021-05-04 03:39:30|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|6
1620099580000|2021-05-04 03:39:40|||||||||1
1620099600000|2021-05-04 03:40:00|||||||||3
1620099630000|2021-05-04 03:40:30|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|46
1620099640000|2021-05-04 03:40:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|10
1620099720000|2021-05-04 03:42:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.59|8
1620099740000|2021-05-04 03:42:20|||||||||2
1620099760000|2021-05-04 03:42:40|||||||||1
1620099800000|2021-05-04 03:43:20|||||||||15
1620099820000|2021-05-04 03:43:40|||||||||2
1620099830000|2021-05-04 03:43:50|||||||||1
1620099840000|2021-05-04 03:44:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|16
1620099850000|2021-05-04 03:44:10|||||||||1
1620099910000|2021-05-04 03:45:10|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.59|44
1620099940000|2021-05-04 03:45:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|8
1620099970000|2021-05-04 03:46:10|||||||||1
1620099980000|2021-05-04 03:46:20|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|14
1620099990000|2021-05-04 03:46:30||359.69||359.69||359.69||359.69|0
1620100000000|2021-05-04 03:46:40|359.84||359.84||359.84||359.84||1
1620100080000|2021-05-04 03:48:00|||||||||1
1620100090000|2021-05-04 03:48:10|359.89|359.74|359.89|359.69|359.89|359.74|359.84|359.69|14
1620100100000|2021-05-04 03:48:20|359.84|359.74|359.89|359.74|359.89|359.74|359.84|359.74|1
1620100110000|2021-05-04 03:48:30|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.69|0
1620100130000|2021-05-04 03:48:50|359.79|359.64|359.79|359.64|359.79|359.64|359.74|359.59|39
1620100140000|2021-05-04 03:49:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.54|3
1620100150000|2021-05-04 03:49:10|359.69|359.54|359.79|359.64|359.79|359.64|359.69|359.54|10
1620100160000|2021-05-04 03:49:20|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|3
1620100170000|2021-05-04 03:49:30|359.79||359.74||359.79||359.74||0
1620100190000|2021-05-04 03:49:50|359.84|359.64|359.79|359.64|359.84|359.69|359.79|359.59|19
1620100200000|2021-05-04 03:50:00|359.84|359.69|359.79|359.59|359.84|359.69|359.79|359.59|1
1620100210000|2021-05-04 03:50:10||359.64||359.64||359.64||359.64|0
1620100240000|2021-05-04 03:50:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|7
1620100250000|2021-05-04 03:50:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|0
1620100270000|2021-05-04 03:51:10|||||||||1
1620100340000|2021-05-04 03:52:20|||||||||1
1620100350000|2021-05-04 03:52:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|12
1620100360000|2021-05-04 03:52:40||359.74||359.79||359.79||359.74|9
1620100370000|2021-05-04 03:52:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|19
1620100380000|2021-05-04 03:53:00|359.94|359.79|359.89|359.74|359.94|359.79|359.89|359.74|1
1620100430000|2021-05-04 03:53:50|359.94|359.79|359.99|359.79|359.99|359.84|359.94|359.79|14
1620100440000|2021-05-04 03:54:00||359.84||359.84||359.84||359.84|0
1620100450000|2021-05-04 03:54:10||359.79||359.84||359.84||359.79|9
1620100460000|2021-05-04 03:54:20||359.79||359.84||359.84||359.79|1
1620100480000|2021-05-04 03:54:40|359.89|359.79|359.89|359.74|359.89|359.79|359.89|359.74|14
1620100550000|2021-05-04 03:55:50|359.84|359.64|359.84|359.69|359.84|359.69|359.84|359.64|5
1620100560000|2021-05-04 03:56:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|0
1620100580000|2021-05-04 03:56:20|359.84|359.69|359.84|359.69|359.89|359.69|359.84|359.69|11
1620100610000|2021-05-04 03:56:50||359.64||359.64||359.69||359.64|2
1620100630000|2021-05-04 03:57:10||359.69||359.69||359.69||359.69|2
1620100640000|2021-05-04 03:57:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.59|22
1620100660000|2021-05-04 03:57:40|359.89|359.69|359.89|359.74|359.89|359.74|359.89|359.69|18
1620100670000|2021-05-04 03:57:50|359.94|359.69|359.89|359.69|359.94|359.69|359.89|359.69|39
1620100680000|2021-05-04 03:58:00|359.84||359.84||359.84||359.84||0
1620100760000|2021-05-04 03:59:20|359.94|359.74|359.94|359.74|359.94|359.74|359.89|359.74|9
1620100770000|2021-05-04 03:59:30|359.89||359.89||359.89||359.89||0
1620100790000|2021-05-04 03:59:50|359.94|359.69|359.89|359.69|359.94|359.69|359.89|359.69|3
1620100810000|2021-05-04 04:00:10|359.94|359.74|359.94|359.74|359.94|359.79|359.94|359.74|16
1620100820000|2021-05-04 04:00:20|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|0
1620100850000|2021-05-04 04:00:50|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|0
1620100860000|2021-05-04 04:01:00|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|2
1620100880000|2021-05-04 04:01:20|359.74|359.64|359.74|359.59|359.74|359.64|359.74|359.59|1
1620100890000|2021-05-04 04:01:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|7
1620100900000|2021-05-04 04:01:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|11
1620100920000|2021-05-04 04:02:00|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|11
1620100930000|2021-05-04 04:02:10|359.69||359.74||359.74||359.69||1
1620100960000|2021-05-04 04:02:40|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|1
1620100980000|2021-05-04 04:03:00||359.64||359.59||359.64||359.59|1
1620100990000|2021-05-04 04:03:10||359.64||359.64||359.64||359.64|1
1620101000000|2021-05-04 04:03:20|359.84||359.84||359.84||359.84||0
1620101010000|2021-05-04 04:03:30||359.69||359.69||359.69||359.69|0
1620101030000|2021-05-04 04:03:50|359.79|359.64|359.79|359.59|359.79|359.64|359.79|359.59|5
1620101050000|2021-05-04 04:04:10|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|0
1620101080000|2021-05-04 04:04:40|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|1
1620101120000|2021-05-04 04:05:20||359.54||359.49||359.54||359.49|1
1620101130000|2021-05-04 04:05:30|359.64||359.64||359.64||359.64||0
1620101160000|2021-05-04 04:06:00|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|16
1620101190000|2021-05-04 04:06:30|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|9
1620101200000|2021-05-04 04:06:40|359.64||359.64||359.64||359.64||0
1620101210000|2021-05-04 04:06:50||359.44||359.44||359.44||359.44|3
1620101220000|2021-05-04 04:07:00|359.59|359.39|359.59|359.39|359.59|359.39|359.59|359.39|0
1620101250000|2021-05-04 04:07:30|359.54||359.54||359.54||359.54||1
1620101260000|2021-05-04 04:07:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|4
1620101300000|2021-05-04 04:08:20|359.54|359.39|359.64|359.44|359.64|359.44|359.54|359.39|10
1620101350000|2021-05-04 04:09:10||359.49||359.49||359.49||359.49|0
1620101360000|2021-05-04 04:09:20|||||||||3
1620101410000|2021-05-04 04:10:10||359.44||359.49||359.49||359.44|0
1620101450000|2021-05-04 04:10:50|||||||||1
1620101470000|2021-05-04 04:11:10|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|2
1620101490000|2021-05-04 04:11:30|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|2
1620101500000|2021-05-04 04:11:40||359.34||359.34||359.34||359.34|0
1620101520000|2021-05-04 04:12:00||359.39||359.39||359.39||359.39|0
1620101560000|2021-05-04 04:12:40|359.64|359.44|359.59|359.44|359.64|359.44|359.59|359.44|8
1620101570000|2021-05-04 04:12:50||359.39||359.39||359.39||359.39|2
1620101580000|2021-05-04 04:13:00|359.54||359.54||359.54||359.54||0
1620101630000|2021-05-04 04:13:50|||||||||2
1620101640000|2021-05-04 04:14:00|359.59||359.59||359.59||359.59||0
1620101660000|2021-05-04 04:14:20|359.54||359.59||359.59||359.54||0
1620101670000|2021-05-04 04:14:30|359.54||359.54||359.54||359.54||0
1620101700000|2021-05-04 04:15:00||359.34||359.34||359.34||359.34|7
1620101710000|2021-05-04 04:15:10|359.49||359.49||359.49||359.49||0
1620101740000|2021-05-04 04:15:40||359.29||359.34||359.34||359.29|3
1620101750000|2021-05-04 04:15:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|0
1620101760000|2021-05-04 04:16:00|||||||||1
1620101810000|2021-05-04 04:16:50|||||||||1
1620101820000|2021-05-04 04:17:00|||||||||2
1620101870000|2021-05-04 04:17:50|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|10
1620101880000|2021-05-04 04:18:00||359.19||359.24||359.24||359.19|3
1620101900000|2021-05-04 04:18:20|359.44|359.29|359.44|359.24|359.49|359.29|359.44|359.24|23
1620101910000|2021-05-04 04:18:30|359.39|359.29|359.44|359.24|359.44|359.29|359.39|359.24|4
1620101920000|2021-05-04 04:18:40|359.39||359.44||359.44||359.39||0
1620101940000|2021-05-04 04:19:00||359.29||359.29||359.29||359.24|0
1620102000000|2021-05-04 04:20:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|16
1620102010000|2021-05-04 04:20:10|||||||||1
1620102040000|2021-05-04 04:20:40|||||||||2
1620102050000|2021-05-04 04:20:50|||||||||4
1620102060000|2021-05-04 04:21:00|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|3
1620102100000|2021-05-04 04:21:40|359.39|359.24|359.39|359.19|359.39|359.24|359.39|359.19|4
1620102140000|2021-05-04 04:22:20||359.24||359.24||359.24||359.24|0
1620102150000|2021-05-04 04:22:30|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|6
1620102160000|2021-05-04 04:22:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|14
1620102170000|2021-05-04 04:22:50|359.54||359.54||359.54||359.54||0
1620102180000|2021-05-04 04:23:00|359.59|359.39|359.54|359.39|359.59|359.44|359.54|359.39|62
1620102190000|2021-05-04 04:23:10|359.59|359.44|359.64|359.49|359.64|359.49|359.59|359.44|7
1620102200000|2021-05-04 04:23:20|||||||||1
1620102240000|2021-05-04 04:24:00|||||||||5
1620102260000|2021-05-04 04:24:20|||||||||1
1620102270000|2021-05-04 04:24:30||359.44||359.44||359.44||359.44|0
1620102290000|2021-05-04 04:24:50||359.49||359.49||359.49||359.49|0
1620102330000|2021-05-04 04:25:30|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|6
1620102380000|2021-05-04 04:26:20||359.59||359.59||359.59||359.59|0
1620102400000|2021-05-04 04:26:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|5
1620102410000|2021-05-04 04:26:50||359.59||359.64||359.64||359.59|6
1620102420000|2021-05-04 04:27:00|359.84||359.84||359.84||359.84||0
1620102430000|2021-05-04 04:27:10|359.79||359.79||359.79||359.79||1
1620102450000|2021-05-04 04:27:30|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|15
1620102510000|2021-05-04 04:28:30|359.89||359.89||359.89||359.89||2
1620102540000|2021-05-04 04:29:00||359.74||359.74||359.74||359.74|0
1620102550000|2021-05-04 04:29:10|359.94|359.79|359.89|359.69|359.94|359.79|359.89|359.69|32
1620102560000|2021-05-04 04:29:20|359.84||359.84||359.84||359.84||1
1620102610000|2021-05-04 04:30:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|8
1620102620000|2021-05-04 04:30:20|359.94||359.89||359.94||359.89||24
1620102640000|2021-05-04 04:30:40||359.69||359.74||359.74||359.69|22
1620102650000|2021-05-04 04:30:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|17
1620102660000|2021-05-04 04:31:00|||||||||1
1620102670000|2021-05-04 04:31:10||359.74||359.74||359.74||359.74|0
1620102680000|2021-05-04 04:31:20||359.79||359.79||359.79||359.79|1
1620102690000|2021-05-04 04:31:30||359.74||359.79||359.79||359.74|1
1620102730000|2021-05-04 04:32:10|359.99|359.84|359.99|359.79|359.99|359.84|359.99|359.79|12
1620102750000|2021-05-04 04:32:30|359.94||359.94||359.94||359.94||0
1620102780000|2021-05-04 04:33:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|0
1620102790000|2021-05-04 04:33:10|359.94|359.74|359.94|359.79|359.94|359.79|359.94|359.74|3
1620102800000|2021-05-04 04:33:20||359.74||359.74||359.79||359.74|1
1620102810000|2021-05-04 04:33:30|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|2
1620102830000|2021-05-04 04:33:50||359.74||359.74||359.74||359.74|0
1620102840000|2021-05-04 04:34:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|1
1620102880000|2021-05-04 04:34:40|||||||||1
1620102890000|2021-05-04 04:34:50|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|14
1620102900000|2021-05-04 04:35:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|21
1620102910000|2021-05-04 04:35:10|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.74|53
1620102930000|2021-05-04 04:35:30||359.74||359.79||359.79||359.74|8
1620102950000|2021-05-04 04:35:50||359.74||359.74||359.79||359.74|0
1620102980000|2021-05-04 04:36:20||359.79||359.79||359.79||359.79|0
1620103000000|2021-05-04 04:36:40|||||||||1
1620103010000|2021-05-04 04:36:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|1
1620103030000|2021-05-04 04:37:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|2
1620103040000|2021-05-04 04:37:20||359.64||359.69||359.69||359.64|0
1620103050000|2021-05-04 04:37:30||359.64||359.69||359.69||359.64|0
1620103060000|2021-05-04 04:37:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|0
1620103070000|2021-05-04 04:37:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|2
1620103080000|2021-05-04 04:38:00|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.69|3
1620103150000|2021-05-04 04:39:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.74|2
1620103160000|2021-05-04 04:39:20||359.74||359.79||359.79||359.74|0
1620103190000|2021-05-04 04:39:50|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|25
1620103200000|2021-05-04 04:40:00||359.89||359.89||359.89||359.89|0
1620103210000|2021-05-04 04:40:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|7
1620103220000|2021-05-04 04:40:20|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|15
1620103230000|2021-05-04 04:40:30|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|37
1620103240000|2021-05-04 04:40:40||360.04||360.04||360.04||360.04|0
1620103270000|2021-05-04 04:41:10|360.24|359.99|360.24|360.04|360.24|360.04|360.24|359.99|26
1620103280000|2021-05-04 04:41:20||360.09||360.09||360.09||360.09|0
1620103330000|2021-05-04 04:42:10|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|19
1620103340000|2021-05-04 04:42:20||359.99||359.99||359.99||359.99|6
1620103350000|2021-05-04 04:42:30||360.04||359.99||360.04||359.99|0
1620103360000|2021-05-04 04:42:40||360.04||359.99||360.04||359.99|1
1620103380000|2021-05-04 04:43:00||360.04||360.04||360.04||360.04|0
1620103390000|2021-05-04 04:43:10|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|3
1620103450000|2021-05-04 04:44:10|360.09|359.94|360.09|359.94|360.09|359.99|360.09|359.94|20
1620103510000|2021-05-04 04:45:10|||||||||1
1620103530000|2021-05-04 04:45:30|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|11
1620103550000|2021-05-04 04:45:50|||||||||1
1620103590000|2021-05-04 04:46:30|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|7
1620103630000|2021-05-04 04:47:10|||||||||4
1620103640000|2021-05-04 04:47:20|360.29|360.14|360.39|360.24|360.39|360.24|360.29|360.14|112
1620103650000|2021-05-04 04:47:30|360.34|360.14|360.34|360.19|360.34|360.19|360.34|360.14|28
1620103670000|2021-05-04 04:47:50|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|2
1620103680000|2021-05-04 04:48:00|360.34|360.19|360.34|360.19|360.39|360.19|360.34|360.19|8
1620103690000|2021-05-04 04:48:10|360.39||360.39||360.39||360.39||1
1620103700000|2021-05-04 04:48:20|360.34||360.34||360.34||360.34||13
1620103730000|2021-05-04 04:48:50|||||||||2
1620103740000|2021-05-04 04:49:00|360.39||360.39||360.39||360.39||10
1620103760000|2021-05-04 04:49:20|360.34|360.14|360.34|360.19|360.34|360.19|360.34|360.14|26
1620103770000|2021-05-04 04:49:30|360.39||360.39||360.39||360.39||0
1620103780000|2021-05-04 04:49:40||360.24||360.19||360.24||360.19|4
1620103790000|2021-05-04 04:49:50|360.34||360.34||360.34||360.34||0
1620103810000|2021-05-04 04:50:10|||||||||1
1620103830000|2021-05-04 04:50:30|||||||||1
1620103850000|2021-05-04 04:50:50|||||||||5
1620103860000|2021-05-04 04:51:00|360.39|360.24|360.39|360.24|360.44|360.24|360.39|360.24|8
1620103870000|2021-05-04 04:51:10|||||||||5
1620103930000|2021-05-04 04:52:10|360.44|360.19|360.39|360.24|360.44|360.24|360.39|360.19|15
1620103940000|2021-05-04 04:52:20|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|2
1620103980000|2021-05-04 04:53:00|360.44|360.24|360.44|360.24|360.44|360.24|360.44|360.24|12
1620103990000|2021-05-04 04:53:10|360.49|360.29|360.49|360.29|360.49|360.29|360.44|360.24|10
1620104000000|2021-05-04 04:53:20|360.44||360.49||360.49||360.44||3
1620104010000|2021-05-04 04:53:30|360.44||360.49||360.49||360.44||1
1620104020000|2021-05-04 04:53:40|360.44|360.34|360.49|360.34|360.49|360.34|360.44|360.34|15
1620104030000|2021-05-04 04:53:50||360.29||360.29||360.29||360.29|0
1620104040000|2021-05-04 04:54:00|360.44|360.34|360.49|360.29|360.49|360.34|360.44|360.29|13
1620104060000|2021-05-04 04:54:20|360.44||360.44||360.49||360.44||2
1620104080000|2021-05-04 04:54:40|360.39|360.24|360.44|360.24|360.44|360.24|360.39|360.24|12
1620104090000|2021-05-04 04:54:50|360.39|360.19|360.39|360.19|360.44|360.19|360.39|360.19|1
1620104100000|2021-05-04 04:55:00||360.24||360.24||360.24||360.24|0
1620104130000|2021-05-04 04:55:30||360.19||360.19||360.19||360.19|5
1620104160000|2021-05-04 04:56:00|360.44|360.24|360.44|360.24|360.44|360.24|360.44|360.24|1
1620104170000|2021-05-04 04:56:10|360.39||360.44||360.44||360.39||1
1620104180000|2021-05-04 04:56:20||360.29||360.29||360.29||360.29|1
1620104190000|2021-05-04 04:56:30|||||||||16
1620104200000|2021-05-04 04:56:40||360.24||360.24||360.24||360.24|0
1620104220000|2021-05-04 04:57:00||360.29||360.24||360.29||360.24|0
1620104230000|2021-05-04 04:57:10|360.39||360.39||360.39||360.39||0
1620104240000|2021-05-04 04:57:20||360.19||360.24||360.24||360.19|2
1620104250000|2021-05-04 04:57:30||360.19||360.24||360.24||360.19|2
1620104280000|2021-05-04 04:58:00|360.34|360.19|360.39|360.19|360.39|360.19|360.34|360.19|22
1620104330000|2021-05-04 04:58:50|360.34||360.34||360.34||360.34||0
1620104340000|2021-05-04 04:59:00|||||||||1
1620104360000|2021-05-04 04:59:20|||||||||2
1620104400000|2021-05-04 05:00:00|360.29|360.14|360.09|359.94|360.29|360.14|360.09|359.94|90
1620104410000|2021-05-04 05:00:10|||||||||3
1620104420000|2021-05-04 05:00:20|360.04|359.89|360.04|359.89|360.09|359.89|360.04|359.89|22
1620104430000|2021-05-04 05:00:30|359.99|359.84|359.99|359.84|359.99|359.89|359.99|359.84|7
1620104440000|2021-05-04 05:00:40|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|8
1620104460000|2021-05-04 05:01:00|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|10
1620104480000|2021-05-04 05:01:20|360.04|359.89|360.09|359.94|360.09|359.94|360.04|359.89|15
1620104490000|2021-05-04 05:01:30|||||||||1
1620104500000|2021-05-04 05:01:40||359.89||359.89||359.89||359.89|1
1620104510000|2021-05-04 05:01:50|360.04||360.04||360.04||360.04||0
1620104520000|2021-05-04 05:02:00|360.09||360.09||360.09||360.04||2
1620104530000|2021-05-04 05:02:10|360.04|359.84|359.99|359.84|360.09|359.84|359.99|359.84|2
1620104550000|2021-05-04 05:02:30|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|10
1620104560000|2021-05-04 05:02:40|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|4
1620104570000|2021-05-04 05:02:50||359.89||359.84||359.89||359.84|0
1620104580000|2021-05-04 05:03:00|359.99|359.89|359.99|359.84|360.04|359.89|359.99|359.84|4
1620104590000|2021-05-04 05:03:10|||||||||1
1620104610000|2021-05-04 05:03:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|4
1620104620000|2021-05-04 05:03:40|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|11
1620104640000|2021-05-04 05:04:00|360.04|359.89|360.14|359.94|360.14|359.99|360.04|359.89|18
1620104650000|2021-05-04 05:04:10|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|1
1620104660000|2021-05-04 05:04:20||359.99||359.94||359.99||359.94|1
1620104670000|2021-05-04 05:04:30||359.99||359.99||359.99||359.99|0
1620104700000|2021-05-04 05:05:00||359.94||359.99||359.99||359.94|3
1620104720000|2021-05-04 05:05:20|||||||||2
1620104730000|2021-05-04 05:05:30|360.24|360.04|360.24|360.04|360.24|360.09|360.19|360.04|21
1620104740000|2021-05-04 05:05:40|360.19|360.09|360.24|360.09|360.24|360.09|360.19|360.09|0
1620104760000|2021-05-04 05:06:00|360.29|360.14|360.29|360.09|360.29|360.14|360.29|360.09|12
1620104770000|2021-05-04 05:06:10|360.24|360.04|360.24|360.09|360.24|360.09|360.24|360.04|5
1620104790000|2021-05-04 05:06:30|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.99|31
1620104800000|2021-05-04 05:06:40||360.04||360.04||360.04||360.04|0
1620104810000|2021-05-04 05:06:50|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|7
1620104820000|2021-05-04 05:07:00|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.04|22
1620104830000|2021-05-04 05:07:10||360.04||360.09||360.09||360.04|1
1620104880000|2021-05-04 05:08:00|||||||||1
1620104890000|2021-05-04 05:08:10|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|7
1620104900000|2021-05-04 05:08:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|4
1620104910000|2021-05-04 05:08:30|||||||||3
1620104920000|2021-05-04 05:08:40|360.29||360.29||360.29||360.29||1
1620104940000|2021-05-04 05:09:00|360.24||360.29||360.29||360.24||2
1620104960000|2021-05-04 05:09:20|360.24|360.04|360.24|360.04|360.24|360.04|360.19|360.04|4
1620104980000|2021-05-04 05:09:40|360.19|360.09|360.24|360.09|360.24|360.09|360.19|360.09|0
1620105010000|2021-05-04 05:10:10|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|3
1620105030000|2021-05-04 05:10:30||359.99||359.99||359.99||359.99|10
1620105040000|2021-05-04 05:10:40|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|1
1620105070000|2021-05-04 05:11:10|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|9
1620105080000|2021-05-04 05:11:20|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|2
1620105100000|2021-05-04 05:11:40||359.99||359.94||359.99||359.94|2
1620105110000|2021-05-04 05:11:50|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|2
1620105120000|2021-05-04 05:12:00||359.94||359.94||359.94||359.94|0
1620105130000|2021-05-04 05:12:10|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|3
1620105160000|2021-05-04 05:12:40|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.89|7
1620105170000|2021-05-04 05:12:50|360.04||360.04||360.04||360.04||0
1620105200000|2021-05-04 05:13:20||359.84||359.84||359.84||359.84|4
1620105210000|2021-05-04 05:13:30|359.99|359.89|359.99|359.79|359.99|359.89|359.99|359.79|1
1620105220000|2021-05-04 05:13:40|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|2
1620105230000|2021-05-04 05:13:50|359.94||359.99||359.99||359.94||0
1620105250000|2021-05-04 05:14:10|359.94|359.84|359.94|359.74|359.94|359.84|359.94|359.74|13
1620105260000|2021-05-04 05:14:20||359.79||359.79||359.79||359.79|0
1620105280000|2021-05-04 05:14:40|359.89|359.74|359.89|359.69|359.89|359.74|359.89|359.69|1
1620105290000|2021-05-04 05:14:50||359.74||359.69||359.74||359.69|0
1620105300000|2021-05-04 05:15:00||359.74||359.74||359.74||359.69|0
1620105320000|2021-05-04 05:15:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|7
1620105340000|2021-05-04 05:15:40|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|2
1620105350000|2021-05-04 05:15:50|||||||||1
1620105370000|2021-05-04 05:16:10|359.84|359.69|359.89|359.69|359.89|359.74|359.84|359.69|6
1620105380000|2021-05-04 05:16:20|359.84||359.84||359.84||359.84||0
1620105420000|2021-05-04 05:17:00|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|8
1620105430000|2021-05-04 05:17:10||359.69||359.74||359.74||359.69|2
1620105440000|2021-05-04 05:17:20|359.84|359.69|359.84|359.69|359.89|359.69|359.84|359.69|3
1620105480000|2021-05-04 05:18:00|359.89||359.89||359.89||359.89||1
1620105500000|2021-05-04 05:18:20|359.84||359.84||359.84||359.84||0
1620105530000|2021-05-04 05:18:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|6
1620105550000|2021-05-04 05:19:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|8
1620105640000|2021-05-04 05:20:40|359.89|359.74|359.89|359.74|359.94|359.74|359.89|359.69|18
1620105700000|2021-05-04 05:21:40|||||||||1
1620105720000|2021-05-04 05:22:00|||||||||1
1620105740000|2021-05-04 05:22:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|9
1620105770000|2021-05-04 05:22:50|||||||||1
1620105780000|2021-05-04 05:23:00|||||||||1
1620105800000|2021-05-04 05:23:20|||||||||2
1620105810000|2021-05-04 05:23:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|18
1620105820000|2021-05-04 05:23:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|13
1620105870000|2021-05-04 05:24:30|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|6
1620105880000|2021-05-04 05:24:40|359.99||359.94||359.99||359.94||0
1620105890000|2021-05-04 05:24:50|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|2
1620105910000|2021-05-04 05:25:10|||||||||12
1620105940000|2021-05-04 05:25:40|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|5
1620105950000|2021-05-04 05:25:50|359.99||360.04||360.04||359.99||1
1620105960000|2021-05-04 05:26:00|359.99|359.89|360.04|359.89|360.04|359.89|359.99|359.89|1
1620105970000|2021-05-04 05:26:10|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|7
1620105980000|2021-05-04 05:26:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|11
1620105990000|2021-05-04 05:26:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|9
1620106000000|2021-05-04 05:26:40|360.04||360.04||360.04||359.99||0
1620106010000|2021-05-04 05:26:50|359.99||359.99||359.99||359.99||0
1620106080000|2021-05-04 05:28:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1620106100000|2021-05-04 05:28:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|5
1620106140000|2021-05-04 05:29:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|11
1620106160000|2021-05-04 05:29:20|359.99|359.79|359.99|359.84|359.99|359.84|359.94|359.79|13
1620106170000|2021-05-04 05:29:30||359.79||359.84||359.84||359.79|2
1620106200000|2021-05-04 05:30:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|11
1620106210000|2021-05-04 05:30:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|15
1620106220000|2021-05-04 05:30:20||359.69||359.69||359.69||359.69|3
1620106230000|2021-05-04 05:30:30||359.74||359.74||359.74||359.74|0
1620106270000|2021-05-04 05:31:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|6
1620106300000|2021-05-04 05:31:40||359.74||359.79||359.79||359.74|6
1620106380000|2021-05-04 05:33:00|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|2
1620106420000|2021-05-04 05:33:40|359.84|359.69|359.84|359.69|359.89|359.69|359.84|359.69|2
1620106440000|2021-05-04 05:34:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|12
1620106470000|2021-05-04 05:34:30|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|6
1620106480000|2021-05-04 05:34:40|||||||||2
1620106500000|2021-05-04 05:35:00|359.79|359.64|359.79|359.64|359.84|359.64|359.79|359.64|10
1620106510000|2021-05-04 05:35:10|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|1
1620106520000|2021-05-04 05:35:20|359.74||359.74||359.74||359.74||0
1620106540000|2021-05-04 05:35:40|||||||||1
1620106550000|2021-05-04 05:35:50|359.69|359.54|359.69|359.54|359.74|359.54|359.69|359.54|3
1620106560000|2021-05-04 05:36:00|359.79|359.59|359.79|359.59|359.79|359.59|359.74|359.59|6
1620106570000|2021-05-04 05:36:10|359.74||359.74||359.74||359.74||0
1620106590000|2021-05-04 05:36:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1620106620000|2021-05-04 05:37:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|8
1620106630000|2021-05-04 05:37:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|1
1620106670000|2021-05-04 05:37:50|359.74|359.59|359.79|359.59|359.79|359.64|359.74|359.59|8
1620106680000|2021-05-04 05:38:00||359.64||359.59||359.64||359.59|5
1620106710000|2021-05-04 05:38:30||359.64||359.59||359.64||359.59|5
1620106720000|2021-05-04 05:38:40|359.74||359.74||359.74||359.74||0
1620106730000|2021-05-04 05:38:50|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1620106760000|2021-05-04 05:39:20|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|12
1620106770000|2021-05-04 05:39:30|359.74||359.74||359.79||359.74||1
1620106790000|2021-05-04 05:39:50|359.79||359.74||359.79||359.74||0
1620106800000|2021-05-04 05:40:00|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|7
1620106810000|2021-05-04 05:40:10||359.59||359.59||359.59||359.54|8
1620106850000|2021-05-04 05:40:50||359.54||359.59||359.59||359.54|7
1620106860000|2021-05-04 05:41:00||359.54||359.59||359.59||359.54|3
1620106920000|2021-05-04 05:42:00|||||||||2
1620106980000|2021-05-04 05:43:00|||||||||1
1620106990000|2021-05-04 05:43:10|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|9
1620107100000|2021-05-04 05:45:00|||||||||1
1620107130000|2021-05-04 05:45:30|||||||||1
1620107150000|2021-05-04 05:45:50|||||||||1
1620107240000|2021-05-04 05:47:20|||||||||5
1620107280000|2021-05-04 05:48:00|359.84|359.69|359.79|359.64|359.84|359.69|359.79|359.64|42
1620107320000|2021-05-04 05:48:40|||||||||1
1620107350000|2021-05-04 05:49:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|17
1620107360000|2021-05-04 05:49:20|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.74|0
1620107370000|2021-05-04 05:49:30|||||||||3
1620107420000|2021-05-04 05:50:20|359.84|359.69|359.84|359.69|359.89|359.69|359.84|359.69|19
1620107480000|2021-05-04 05:51:20|||||||||1
1620107510000|2021-05-04 05:51:50|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|13
1620107550000|2021-05-04 05:52:30|||||||||7
1620107590000|2021-05-04 05:53:10|||||||||1
1620107600000|2021-05-04 05:53:20|||||||||1
1620107670000|2021-05-04 05:54:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|5
1620107700000|2021-05-04 05:55:00|||||||||5
1620107710000|2021-05-04 05:55:10|||||||||25
1620107770000|2021-05-04 05:56:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|14
1620107810000|2021-05-04 05:56:50||359.84||359.89||359.89||359.84|13
1620107900000|2021-05-04 05:58:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|17
1620107930000|2021-05-04 05:58:50|||||||||3
1620107950000|2021-05-04 05:59:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|3
1620107960000|2021-05-04 05:59:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|2
1620108000000|2021-05-04 06:00:00|||||||||1
1620108010000|2021-05-04 06:00:10|||||||||1
1620108030000|2021-05-04 06:00:30|||||||||2
1620108050000|2021-05-04 06:00:50|||||||||1
1620108060000|2021-05-04 06:01:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1620108130000|2021-05-04 06:02:10|||||||||6
1620108180000|2021-05-04 06:03:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|12
1620108190000|2021-05-04 06:03:10|||||||||9
1620108210000|2021-05-04 06:03:30|||||||||1
1620108220000|2021-05-04 06:03:40|||||||||1
1620108240000|2021-05-04 06:04:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|15
1620108250000|2021-05-04 06:04:10|||||||||1
1620108300000|2021-05-04 06:05:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|17
1620108340000|2021-05-04 06:05:40|360.19|360.04|360.19|360.04|360.24|360.04|360.19|360.04|19
1620108370000|2021-05-04 06:06:10|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|10
1620108410000|2021-05-04 06:06:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|8
1620108420000|2021-05-04 06:07:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|7
1620108430000|2021-05-04 06:07:10|360.29|360.14|360.29|360.14|360.29|360.14|360.24|360.14|1
1620108470000|2021-05-04 06:07:50|||||||||1
1620108480000|2021-05-04 06:08:00|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|8
1620108520000|2021-05-04 06:08:40|||||||||1
1620108540000|2021-05-04 06:09:00|||||||||1
1620108550000|2021-05-04 06:09:10|||||||||2
1620108580000|2021-05-04 06:09:40|||||||||1
1620108600000|2021-05-04 06:10:00|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|19
1620108610000|2021-05-04 06:10:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|12
1620108640000|2021-05-04 06:10:40|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|4
1620108710000|2021-05-04 06:11:50|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|10
1620108720000|2021-05-04 06:12:00|||||||||10
1620108760000|2021-05-04 06:12:40|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|13
1620108790000|2021-05-04 06:13:10|||||||||1
1620108820000|2021-05-04 06:13:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|5
1620108850000|2021-05-04 06:14:10|360.29||360.24||360.29||360.24||1
1620108910000|2021-05-04 06:15:10|||||||||1
1620108920000|2021-05-04 06:15:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|17
1620108930000|2021-05-04 06:15:30|||||||||1
1620108970000|2021-05-04 06:16:10|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|4
1620109010000|2021-05-04 06:16:50|||||||||4
1620109030000|2021-05-04 06:17:10|||||||||1
1620109050000|2021-05-04 06:17:30|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|13
1620109080000|2021-05-04 06:18:00|||||||||1
1620109090000|2021-05-04 06:18:10|||||||||12
1620109160000|2021-05-04 06:19:20|||||||||1
1620109210000|2021-05-04 06:20:10|||||||||2
1620109240000|2021-05-04 06:20:40|||||||||4
1620109260000|2021-05-04 06:21:00|359.99|359.84|360.04|359.89|360.04|359.89|359.99|359.84|16
1620109270000|2021-05-04 06:21:10|359.99|359.84|360.04|359.89|360.04|359.89|359.99|359.84|6
1620109390000|2021-05-04 06:23:10|||||||||1
1620109400000|2021-05-04 06:23:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|4
1620109480000|2021-05-04 06:24:40|||||||||1
1620109490000|2021-05-04 06:24:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|6
1620109500000|2021-05-04 06:25:00||359.74||359.79||359.79||359.74|4
1620109560000|2021-05-04 06:26:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|10
1620109610000|2021-05-04 06:26:50|||||||||1
1620109630000|2021-05-04 06:27:10|||||||||1
1620109680000|2021-05-04 06:28:00|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|6
1620109750000|2021-05-04 06:29:10|||||||||1
1620109760000|2021-05-04 06:29:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|6
1620109770000|2021-05-04 06:29:30|359.94|359.79|359.94|359.79|359.94|359.84|359.94|359.79|7
1620109780000|2021-05-04 06:29:40|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|1
1620109820000|2021-05-04 06:30:20|||||||||1
1620109830000|2021-05-04 06:30:30|359.94||359.94||359.94||359.94||2
1620109840000|2021-05-04 06:30:40|||||||||5
1620109870000|2021-05-04 06:31:10||359.79||359.79||359.79||359.79|2
1620109880000|2021-05-04 06:31:20|||||||||1
1620109920000|2021-05-04 06:32:00|||||||||1
1620109940000|2021-05-04 06:32:20|||||||||1
1620109950000|2021-05-04 06:32:30|||||||||1
1620109960000|2021-05-04 06:32:40|||||||||1
1620109980000|2021-05-04 06:33:00|359.99||359.99||359.99||359.99||2
1620109990000|2021-05-04 06:33:10||359.84||359.84||359.84||359.84|0
1620110050000|2021-05-04 06:34:10|||||||||4
1620110060000|2021-05-04 06:34:20|||||||||1
1620110070000|2021-05-04 06:34:30|||||||||4
1620110100000|2021-05-04 06:35:00|||||||||2
1620110110000|2021-05-04 06:35:10|||||||||1
1620110120000|2021-05-04 06:35:20|||||||||1
1620110140000|2021-05-04 06:35:40|||||||||3
1620110190000|2021-05-04 06:36:30|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.89|13
1620110200000|2021-05-04 06:36:40|360.04||360.04||360.04||360.04||0
1620110220000|2021-05-04 06:37:00|||||||||1
1620110260000|2021-05-04 06:37:40|360.09||360.04||360.09||360.04||27
1620110330000|2021-05-04 06:38:50|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|4
1620110340000|2021-05-04 06:39:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|7
1620110400000|2021-05-04 06:40:00|||||||||4
1620110410000|2021-05-04 06:40:10|||||||||1
1620110460000|2021-05-04 06:41:00|||||||||1
1620110510000|2021-05-04 06:41:50|||||||||1
1620110520000|2021-05-04 06:42:00|||||||||1
1620110530000|2021-05-04 06:42:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.79|10
1620110640000|2021-05-04 06:44:00|||||||||1
1620110670000|2021-05-04 06:44:30|||||||||1
1620110700000|2021-05-04 06:45:00|||||||||1
1620110720000|2021-05-04 06:45:20|||||||||1
1620110760000|2021-05-04 06:46:00|||||||||1
1620110800000|2021-05-04 06:46:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|10
1620110820000|2021-05-04 06:47:00|||||||||4
1620110870000|2021-05-04 06:47:50|||||||||1
1620110910000|2021-05-04 06:48:30|||||||||1
1620110960000|2021-05-04 06:49:20|||||||||1
1620110990000|2021-05-04 06:49:50|||||||||1
1620111020000|2021-05-04 06:50:20|||||||||1
1620111030000|2021-05-04 06:50:30|||||||||1
1620111060000|2021-05-04 06:51:00|||||||||2
1620111110000|2021-05-04 06:51:50|||||||||1
1620111120000|2021-05-04 06:52:00|||||||||2
1620111140000|2021-05-04 06:52:20|||||||||1
1620111170000|2021-05-04 06:52:50|||||||||2
1620111180000|2021-05-04 06:53:00|||||||||1
1620111240000|2021-05-04 06:54:00|||||||||1
1620111260000|2021-05-04 06:54:20|||||||||2
1620111290000|2021-05-04 06:54:50|||||||||1
1620111340000|2021-05-04 06:55:40|||||||||1
1620111380000|2021-05-04 06:56:20|||||||||1
1620111390000|2021-05-04 06:56:30|||||||||1
1620111400000|2021-05-04 06:56:40|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|32
1620111410000|2021-05-04 06:56:50|||||||||2
1620111430000|2021-05-04 06:57:10|||||||||1
1620111460000|2021-05-04 06:57:40|||||||||1
1620111530000|2021-05-04 06:58:50|||||||||1
1620111540000|2021-05-04 06:59:00|||||||||1
1620111590000|2021-05-04 06:59:50|||||||||1
1620111600000|2021-05-04 07:00:00|360.09|359.94|360.09|359.94|360.09|359.94|360.04|359.89|58
1620111610000|2021-05-04 07:00:10|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|59
1620111620000|2021-05-04 07:00:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.04|14
1620111640000|2021-05-04 07:00:40|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|13
1620111660000|2021-05-04 07:01:00|||||||||4
1620111670000|2021-05-04 07:01:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|15
1620111680000|2021-05-04 07:01:20|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|20
1620111710000|2021-05-04 07:01:50|360.24|360.09|360.29|360.14|360.34|360.14|360.24|360.09|24
1620111730000|2021-05-04 07:02:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|9
1620111740000|2021-05-04 07:02:20||360.14||360.19||360.19||360.14|4
1620111760000|2021-05-04 07:02:40|360.29|360.14|360.34|360.14|360.34|360.14|360.29|360.14|5
1620111770000|2021-05-04 07:02:50|360.29||360.34||360.34||360.29||0
1620111780000|2021-05-04 07:03:00|360.29||360.29||360.34||360.29||0
1620111870000|2021-05-04 07:04:30|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|22
1620111890000|2021-05-04 07:04:50||360.14||360.19||360.19||360.14|17
1620111900000|2021-05-04 07:05:00|||||||||3
1620111910000|2021-05-04 07:05:10|360.29|360.14|360.39|360.19|360.39|360.19|360.29|360.14|17
1620111920000|2021-05-04 07:05:20|360.34||360.34||360.39||360.34||0
1620111930000|2021-05-04 07:05:30||360.14||360.19||360.19||360.14|8
1620111940000|2021-05-04 07:05:40|||||||||5
1620111950000|2021-05-04 07:05:50|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|7
1620111960000|2021-05-04 07:06:00|||||||||1
1620112010000|2021-05-04 07:06:50|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|28
1620112020000|2021-05-04 07:07:00|360.39|360.24|360.44|360.24|360.44|360.29|360.39|360.24|14
1620112030000|2021-05-04 07:07:10|360.39||360.39||360.44||360.39||1
1620112040000|2021-05-04 07:07:20|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|6
1620112050000|2021-05-04 07:07:30|||||||||2
1620112080000|2021-05-04 07:08:00|||||||||4
1620112100000|2021-05-04 07:08:20|||||||||1
1620112130000|2021-05-04 07:08:50|||||||||5
1620112140000|2021-05-04 07:09:00|||||||||2
1620112160000|2021-05-04 07:09:20|||||||||2
1620112180000|2021-05-04 07:09:40|||||||||1
1620112200000|2021-05-04 07:10:00|||||||||5
1620112210000|2021-05-04 07:10:10|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|12
1620112250000|2021-05-04 07:10:50|||||||||9
1620112270000|2021-05-04 07:11:10|360.44||360.39||360.44||360.39||20
1620112280000|2021-05-04 07:11:20|||||||||6
1620112370000|2021-05-04 07:12:50|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|26
1620112380000|2021-05-04 07:13:00|||||||||3
1620112400000|2021-05-04 07:13:20|||||||||1
1620112410000|2021-05-04 07:13:30|360.49||360.44||360.49||360.44||26
1620112420000|2021-05-04 07:13:40|||||||||3
1620112430000|2021-05-04 07:13:50|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|19
1620112440000|2021-05-04 07:14:00|||||||||2
1620112470000|2021-05-04 07:14:30|||||||||1
1620112480000|2021-05-04 07:14:40|||||||||4
1620112490000|2021-05-04 07:14:50|||||||||7
1620112500000|2021-05-04 07:15:00|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|20
1620112510000|2021-05-04 07:15:10|||||||||2
1620112550000|2021-05-04 07:15:50|||||||||3
1620112560000|2021-05-04 07:16:00|||||||||2
1620112570000|2021-05-04 07:16:10|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|22
1620112580000|2021-05-04 07:16:20|||||||||1
1620112590000|2021-05-04 07:16:30|||||||||2
1620112600000|2021-05-04 07:16:40|||||||||2
1620112620000|2021-05-04 07:17:00|||||||||2
1620112630000|2021-05-04 07:17:10|||||||||1
1620112640000|2021-05-04 07:17:20|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|32
1620112680000|2021-05-04 07:18:00|||||||||5
1620112690000|2021-05-04 07:18:10|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|9
1620112710000|2021-05-04 07:18:30|||||||||1
1620112720000|2021-05-04 07:18:40|||||||||2
1620112740000|2021-05-04 07:19:00|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|12
1620112760000|2021-05-04 07:19:20|||||||||1
1620112770000|2021-05-04 07:19:30|||||||||3
1620112780000|2021-05-04 07:19:40|||||||||2
1620112800000|2021-05-04 07:20:00|||||||||2
1620112810000|2021-05-04 07:20:10|360.69|360.54|360.74|360.59|360.74|360.59|360.69|360.54|43
1620112820000|2021-05-04 07:20:20|||||||||1
1620112830000|2021-05-04 07:20:30|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|39
1620112850000|2021-05-04 07:20:50|360.64|360.49|360.59|360.44|360.69|360.49|360.59|360.44|21
1620112860000|2021-05-04 07:21:00|||||||||1
1620112870000|2021-05-04 07:21:10|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|19
1620112880000|2021-05-04 07:21:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|12
1620112890000|2021-05-04 07:21:30|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|18
1620112920000|2021-05-04 07:22:00|360.49|360.34|360.54|360.34|360.54|360.34|360.49|360.34|10
1620112930000|2021-05-04 07:22:10|360.49||360.49||360.49||360.49||0
1620112940000|2021-05-04 07:22:20|360.44|360.29|360.44|360.29|360.49|360.29|360.44|360.29|17
1620112950000|2021-05-04 07:22:30|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|7
1620112970000|2021-05-04 07:22:50|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.34|117
1620113000000|2021-05-04 07:23:20|||||||||1
1620113030000|2021-05-04 07:23:50|||||||||2
1620113040000|2021-05-04 07:24:00|||||||||1
1620113050000|2021-05-04 07:24:10|||||||||1
1620113070000|2021-05-04 07:24:30|||||||||1
1620113080000|2021-05-04 07:24:40|||||||||1
1620113090000|2021-05-04 07:24:50|||||||||2
1620113100000|2021-05-04 07:25:00|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|20
1620113110000|2021-05-04 07:25:10|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|17
1620113150000|2021-05-04 07:25:50|360.49|360.34|360.49|360.34|360.54|360.34|360.49|360.34|8
1620113170000|2021-05-04 07:26:10|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|14
1620113200000|2021-05-04 07:26:40|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|12
1620113210000|2021-05-04 07:26:50|||||||||1
1620113240000|2021-05-04 07:27:20|||||||||1
1620113270000|2021-05-04 07:27:50|360.44|360.29|360.44|360.29|360.49|360.34|360.44|360.29|27
1620113280000|2021-05-04 07:28:00|||||||||1
1620113300000|2021-05-04 07:28:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|11
1620113350000|2021-05-04 07:29:10|||||||||4
1620113360000|2021-05-04 07:29:20|||||||||6
1620113370000|2021-05-04 07:29:30|360.44|360.29|360.49|360.34|360.49|360.34|360.44|360.29|24
1620113380000|2021-05-04 07:29:40|360.44|360.29|360.44|360.29|360.44|360.34|360.44|360.29|11
1620113390000|2021-05-04 07:29:50|||||||||1
1620113400000|2021-05-04 07:30:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|6
1620113420000|2021-05-04 07:30:20|360.44|360.29|360.39|360.24|360.44|360.29|360.39|360.24|11
1620113430000|2021-05-04 07:30:30|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|9
1620113440000|2021-05-04 07:30:40||360.24||360.24||360.24||360.24|4
1620113450000|2021-05-04 07:30:50|360.39|360.29|360.39|360.24|360.44|360.29|360.39|360.24|4
1620113460000|2021-05-04 07:31:00|360.34|360.19|360.34|360.19|360.39|360.24|360.34|360.19|19
1620113470000|2021-05-04 07:31:10|||||||||1
1620113490000|2021-05-04 07:31:30|360.39||360.39||360.39||360.39||3
1620113500000|2021-05-04 07:31:40|360.34||360.34||360.34||360.34||1
1620113520000|2021-05-04 07:32:00|||||||||4
1620113540000|2021-05-04 07:32:20|||||||||8
1620113550000|2021-05-04 07:32:30|||||||||2
1620113580000|2021-05-04 07:33:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|20
1620113590000|2021-05-04 07:33:10|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|23
1620113630000|2021-05-04 07:33:50|||||||||6
1620113640000|2021-05-04 07:34:00|||||||||1
1620113670000|2021-05-04 07:34:30|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|14
1620113680000|2021-05-04 07:34:40|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.09|13
1620113690000|2021-05-04 07:34:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|6
1620113710000|2021-05-04 07:35:10|||||||||41
1620113730000|2021-05-04 07:35:30|||||||||4
1620113740000|2021-05-04 07:35:40|||||||||3
1620113760000|2021-05-04 07:36:00|360.14|359.99|360.19|359.99|360.19|360.04|360.14|359.99|46
1620113770000|2021-05-04 07:36:10|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|11
1620113780000|2021-05-04 07:36:20|||||||||7
1620113790000|2021-05-04 07:36:30|||||||||1
1620113800000|2021-05-04 07:36:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|14
1620113810000|2021-05-04 07:36:50||359.99||359.99||360.04||359.99|11
1620113820000|2021-05-04 07:37:00|360.14||360.14||360.14||360.14||1
1620113830000|2021-05-04 07:37:10|360.09|359.94|360.14|359.99|360.14|359.99|360.09|359.94|35
1620113840000|2021-05-04 07:37:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|10
1620113850000|2021-05-04 07:37:30||359.99||359.99||359.99||359.99|5
1620113860000|2021-05-04 07:37:40|360.14|360.04|360.14|359.99|360.14|360.04|360.14|359.99|11
1620113880000|2021-05-04 07:38:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|10
1620113890000|2021-05-04 07:38:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|15
1620113900000|2021-05-04 07:38:20|||||||||3
1620113920000|2021-05-04 07:38:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|12
1620113930000|2021-05-04 07:38:50|||||||||2
1620113940000|2021-05-04 07:39:00||359.89||359.89||359.89||359.89|6
1620113950000|2021-05-04 07:39:10|360.04|359.94|360.04|359.89|360.04|359.94|360.04|359.89|6
1620113960000|2021-05-04 07:39:20|||||||||18
1620113980000|2021-05-04 07:39:40|||||||||4
1620114000000|2021-05-04 07:40:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|16
1620114010000|2021-05-04 07:40:10|||||||||5
1620114020000|2021-05-04 07:40:20|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|25
1620114030000|2021-05-04 07:40:30|||||||||6
1620114040000|2021-05-04 07:40:40|||||||||3
1620114080000|2021-05-04 07:41:20|||||||||3
1620114110000|2021-05-04 07:41:50|||||||||5
1620114120000|2021-05-04 07:42:00|||||||||2
1620114130000|2021-05-04 07:42:10|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|17
1620114160000|2021-05-04 07:42:40|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|18
1620114170000|2021-05-04 07:42:50|||||||||3
1620114180000|2021-05-04 07:43:00|||||||||5
1620114190000|2021-05-04 07:43:10|||||||||3
1620114200000|2021-05-04 07:43:20|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|45
1620114210000|2021-05-04 07:43:30|||||||||1
1620114220000|2021-05-04 07:43:40|||||||||6
1620114230000|2021-05-04 07:43:50|||||||||3
1620114240000|2021-05-04 07:44:00|||||||||7
1620114260000|2021-05-04 07:44:20|359.99|359.84|360.04|359.89|360.04|359.89|359.99|359.84|22
1620114270000|2021-05-04 07:44:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|24
1620114280000|2021-05-04 07:44:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|8
1620114290000|2021-05-04 07:44:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|13
1620114300000|2021-05-04 07:45:00|359.94|359.79|359.89|359.74|359.94|359.79|359.89|359.74|17
1620114320000|2021-05-04 07:45:20|||||||||3
1620114330000|2021-05-04 07:45:30|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|9
1620114340000|2021-05-04 07:45:40|||||||||4
1620114350000|2021-05-04 07:45:50|||||||||2
1620114360000|2021-05-04 07:46:00|||||||||6
1620114380000|2021-05-04 07:46:20|359.99||359.99||359.99||359.99||9
1620114390000|2021-05-04 07:46:30||359.84||359.84||359.84||359.84|6
1620114400000|2021-05-04 07:46:40|||||||||5
1620114420000|2021-05-04 07:47:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|4
1620114440000|2021-05-04 07:47:20|||||||||3
1620114450000|2021-05-04 07:47:30|||||||||5
1620114460000|2021-05-04 07:47:40|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.99|26
1620114470000|2021-05-04 07:47:50|360.19||360.14||360.19||360.14||8
1620114480000|2021-05-04 07:48:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|8
1620114510000|2021-05-04 07:48:30|||||||||3
1620114520000|2021-05-04 07:48:40|||||||||1
1620114530000|2021-05-04 07:48:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|12
1620114540000|2021-05-04 07:49:00|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|7
1620114550000|2021-05-04 07:49:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|4
1620114580000|2021-05-04 07:49:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|14
1620114600000|2021-05-04 07:50:00|||||||||6
1620114610000|2021-05-04 07:50:10|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|9
1620114620000|2021-05-04 07:50:20|||||||||2
1620114640000|2021-05-04 07:50:40|||||||||15
1620114650000|2021-05-04 07:50:50|||||||||4
1620114670000|2021-05-04 07:51:10|||||||||1
1620114680000|2021-05-04 07:51:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|8
1620114700000|2021-05-04 07:51:40|||||||||1
1620114710000|2021-05-04 07:51:50|||||||||4
1620114720000|2021-05-04 07:52:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|16
1620114730000|2021-05-04 07:52:10|||||||||2
1620114740000|2021-05-04 07:52:20|||||||||7
1620114760000|2021-05-04 07:52:40|||||||||6
1620114800000|2021-05-04 07:53:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|17
1620114820000|2021-05-04 07:53:40|||||||||4
1620114830000|2021-05-04 07:53:50|||||||||3
1620114840000|2021-05-04 07:54:00|||||||||3
1620114850000|2021-05-04 07:54:10|||||||||2
1620114860000|2021-05-04 07:54:20|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|25
1620114870000|2021-05-04 07:54:30||360.09||360.09||360.14||360.09|5
1620114880000|2021-05-04 07:54:40|360.24||360.24||360.24||360.24||0
1620114890000|2021-05-04 07:54:50|||||||||1
1620114900000|2021-05-04 07:55:00|||||||||3
1620114910000|2021-05-04 07:55:10|||||||||15
1620114930000|2021-05-04 07:55:30|||||||||7
1620114960000|2021-05-04 07:56:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|34
1620114990000|2021-05-04 07:56:30|||||||||1
1620115000000|2021-05-04 07:56:40||359.99||359.99||360.04||359.99|27
1620115010000|2021-05-04 07:56:50|360.14||360.14||360.19||360.14||6
1620115020000|2021-05-04 07:57:00|||||||||1
1620115040000|2021-05-04 07:57:20|||||||||7
1620115060000|2021-05-04 07:57:40|||||||||3
1620115070000|2021-05-04 07:57:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|30
1620115080000|2021-05-04 07:58:00|||||||||2
1620115090000|2021-05-04 07:58:10|||||||||4
1620115110000|2021-05-04 07:58:30|||||||||2
1620115130000|2021-05-04 07:58:50|||||||||6
1620115140000|2021-05-04 07:59:00|||||||||1
1620115150000|2021-05-04 07:59:10|||||||||1
1620115190000|2021-05-04 07:59:50|||||||||1
1620115200000|2021-05-04 08:00:00|||||||||1
1620115210000|2021-05-04 08:00:10|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|36
1620115240000|2021-05-04 08:00:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|26
1620115310000|2021-05-04 08:01:50|360.19|360.04|360.14|359.94|360.19|360.04|360.14|359.94|53
1620115320000|2021-05-04 08:02:00|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.99|8
1620115330000|2021-05-04 08:02:10||359.94||359.99||359.99||359.94|14
1620115370000|2021-05-04 08:02:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|22
1620115390000|2021-05-04 08:03:10|||||||||1
1620115410000|2021-05-04 08:03:30|360.14|359.99|360.14|359.99|360.19|359.99|360.14|359.99|35
1620115430000|2021-05-04 08:03:50|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|22
1620115440000|2021-05-04 08:04:00|360.14|360.04|360.19|359.99|360.19|360.04|360.14|359.99|3
1620115450000|2021-05-04 08:04:10|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|1
1620115470000|2021-05-04 08:04:30|360.09|359.89|360.04|359.89|360.09|359.89|360.04|359.89|12
1620115480000|2021-05-04 08:04:40|||||||||2
1620115490000|2021-05-04 08:04:50|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|5
1620115500000|2021-05-04 08:05:00|360.14|359.89|360.14|359.94|360.14|359.99|360.14|359.89|31
1620115510000|2021-05-04 08:05:10|360.09|359.99|360.09|359.89|360.09|359.99|360.09|359.89|15
1620115520000|2021-05-04 08:05:20||359.94||359.94||359.94||359.94|4
1620115530000|2021-05-04 08:05:30|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|19
1620115540000|2021-05-04 08:05:40|360.09|359.94|360.09|359.89|360.09|359.94|360.04|359.89|15
1620115550000|2021-05-04 08:05:50||359.94||359.94||359.94||359.94|0
1620115560000|2021-05-04 08:06:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|14
1620115570000|2021-05-04 08:06:10|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|4
1620115580000|2021-05-04 08:06:20||359.94||359.94||359.94||359.94|1
1620115590000|2021-05-04 08:06:30||359.89||359.94||359.94||359.89|6
1620115600000|2021-05-04 08:06:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|12
1620115610000|2021-05-04 08:06:50|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|6
1620115620000|2021-05-04 08:07:00||359.99||359.99||359.99||359.99|2
1620115630000|2021-05-04 08:07:10|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|13
1620115650000|2021-05-04 08:07:30|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.94|5
1620115660000|2021-05-04 08:07:40|360.14||360.09||360.14||360.09||0
1620115680000|2021-05-04 08:08:00|||||||||2
1620115700000|2021-05-04 08:08:20|360.14|359.99|360.09|359.94|360.14|359.99|360.09|359.94|14
1620115750000|2021-05-04 08:09:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|12
1620115780000|2021-05-04 08:09:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|21
1620115880000|2021-05-04 08:11:20|||||||||1
1620115940000|2021-05-04 08:12:20|||||||||2
1620115960000|2021-05-04 08:12:40|360.04|359.89|359.99|359.84|360.04|359.89|359.99|359.84|34
1620115970000|2021-05-04 08:12:50|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|23
1620115980000|2021-05-04 08:13:00||359.79||359.79||359.79||359.79|0
1620115990000|2021-05-04 08:13:10|359.94||359.94||359.99||359.94||0
1620116000000|2021-05-04 08:13:20|||||||||9
1620116070000|2021-05-04 08:14:30|||||||||2
1620116080000|2021-05-04 08:14:40|||||||||1
1620116090000|2021-05-04 08:14:50|||||||||6
1620116110000|2021-05-04 08:15:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|36
1620116120000|2021-05-04 08:15:20|||||||||1
1620116150000|2021-05-04 08:15:50|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.74|69
1620116200000|2021-05-04 08:16:40|||||||||1
1620116220000|2021-05-04 08:17:00|||||||||2
1620116290000|2021-05-04 08:18:10|||||||||1
1620116300000|2021-05-04 08:18:20|||||||||1
1620116330000|2021-05-04 08:18:50|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|69
1620116340000|2021-05-04 08:19:00|360.09|359.89|360.04|359.89|360.09|359.89|360.04|359.89|2
1620116350000|2021-05-04 08:19:10|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|22
1620116360000|2021-05-04 08:19:20|359.99|359.79|359.99|359.84|360.04|359.84|359.94|359.79|4
1620116370000|2021-05-04 08:19:30|||||||||4
1620116420000|2021-05-04 08:20:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|33
1620116460000|2021-05-04 08:21:00|360.14|359.94|360.09|359.94|360.14|359.94|360.09|359.94|23
1620116510000|2021-05-04 08:21:50|||||||||1
1620116520000|2021-05-04 08:22:00|||||||||1
1620116530000|2021-05-04 08:22:10|||||||||1
1620116550000|2021-05-04 08:22:30|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|31
1620116560000|2021-05-04 08:22:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|21
1620116630000|2021-05-04 08:23:50|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|25
1620116640000|2021-05-04 08:24:00|||||||||3
1620116680000|2021-05-04 08:24:40|||||||||2
1620116720000|2021-05-04 08:25:20|||||||||2
1620116730000|2021-05-04 08:25:30|||||||||1
1620116740000|2021-05-04 08:25:40|||||||||1
1620116760000|2021-05-04 08:26:00|||||||||2
1620116770000|2021-05-04 08:26:10|||||||||1
1620116780000|2021-05-04 08:26:20|||||||||2
1620116790000|2021-05-04 08:26:30|||||||||2
1620116810000|2021-05-04 08:26:50|||||||||1
1620116840000|2021-05-04 08:27:20|||||||||2
1620116850000|2021-05-04 08:27:30|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|62
1620116860000|2021-05-04 08:27:40|||||||||3
1620116870000|2021-05-04 08:27:50|360.24|360.09|360.24|360.09|360.24|360.14|360.24|360.09|42
1620116910000|2021-05-04 08:28:30|||||||||1
1620116920000|2021-05-04 08:28:40|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|7
1620116940000|2021-05-04 08:29:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|16
1620116970000|2021-05-04 08:29:30|||||||||1
1620117000000|2021-05-04 08:30:00|||||||||1
1620117010000|2021-05-04 08:30:10|||||||||4
1620117060000|2021-05-04 08:31:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|39
1620117070000|2021-05-04 08:31:10|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|11
1620117120000|2021-05-04 08:32:00|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.09|17
1620117190000|2021-05-04 08:33:10|||||||||3
1620117200000|2021-05-04 08:33:20|||||||||1
1620117210000|2021-05-04 08:33:30|||||||||5
1620117240000|2021-05-04 08:34:00|||||||||1
1620117270000|2021-05-04 08:34:30|||||||||1
1620117290000|2021-05-04 08:34:50|360.14|359.99|360.14|359.94|360.19|360.04|360.14|359.94|65
1620117300000|2021-05-04 08:35:00|360.09||360.09||360.14||360.09||8
1620117320000|2021-05-04 08:35:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|10
1620117330000|2021-05-04 08:35:30|||||||||5
1620117370000|2021-05-04 08:36:10|||||||||1
1620117380000|2021-05-04 08:36:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|27
1620117400000|2021-05-04 08:36:40||359.79||359.84||359.84||359.79|27
1620117410000|2021-05-04 08:36:50||359.79||359.84||359.84||359.79|12
1620117430000|2021-05-04 08:37:10|||||||||1
1620117440000|2021-05-04 08:37:20|||||||||2
1620117450000|2021-05-04 08:37:30|360.04|359.89|360.04|359.89|360.04|359.89|359.99|359.84|72
1620117460000|2021-05-04 08:37:40|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|12
1620117470000|2021-05-04 08:37:50|359.99|359.89|359.99|359.84|360.04|359.89|359.99|359.84|2
1620117480000|2021-05-04 08:38:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|4
1620117500000|2021-05-04 08:38:20|||||||||9
1620117560000|2021-05-04 08:39:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|22
1620117600000|2021-05-04 08:40:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|20
1620117610000|2021-05-04 08:40:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|31
1620117640000|2021-05-04 08:40:40|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|10
1620117660000|2021-05-04 08:41:00|||||||||3
1620117680000|2021-05-04 08:41:20|||||||||3
1620117700000|2021-05-04 08:41:40|||||||||3
1620117710000|2021-05-04 08:41:50|||||||||3
1620117720000|2021-05-04 08:42:00|||||||||1
1620117730000|2021-05-04 08:42:10|||||||||1
1620117750000|2021-05-04 08:42:30|||||||||4
1620117780000|2021-05-04 08:43:00|||||||||1
1620117790000|2021-05-04 08:43:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|20
1620117800000|2021-05-04 08:43:20|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|13
1620117810000|2021-05-04 08:43:30|359.94||359.94||359.99||359.94||6
1620117820000|2021-05-04 08:43:40||359.74||359.79||359.79||359.74|17
1620117840000|2021-05-04 08:44:00|||||||||2
1620117850000|2021-05-04 08:44:10|||||||||6
1620117890000|2021-05-04 08:44:50|||||||||2
1620117900000|2021-05-04 08:45:00|||||||||2
1620117920000|2021-05-04 08:45:20|||||||||1
1620117940000|2021-05-04 08:45:40|||||||||23
1620117950000|2021-05-04 08:45:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|72
1620117960000|2021-05-04 08:46:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|9
1620117970000|2021-05-04 08:46:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|12
1620117980000|2021-05-04 08:46:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|18
1620118000000|2021-05-04 08:46:40|||||||||1
1620118010000|2021-05-04 08:46:50|||||||||1
1620118020000|2021-05-04 08:47:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|21
1620118030000|2021-05-04 08:47:10|||||||||1
1620118040000|2021-05-04 08:47:20|||||||||1
1620118060000|2021-05-04 08:47:40|||||||||6
1620118070000|2021-05-04 08:47:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|11
1620118080000|2021-05-04 08:48:00|||||||||1
1620118090000|2021-05-04 08:48:10|||||||||3
1620118100000|2021-05-04 08:48:20|||||||||4
1620118110000|2021-05-04 08:48:30|||||||||4
1620118120000|2021-05-04 08:48:40|||||||||2
1620118130000|2021-05-04 08:48:50|||||||||1
1620118140000|2021-05-04 08:49:00|||||||||3
1620118150000|2021-05-04 08:49:10|||||||||1
1620118160000|2021-05-04 08:49:20|||||||||6
1620118170000|2021-05-04 08:49:30|||||||||2
1620118180000|2021-05-04 08:49:40|||||||||6
1620118190000|2021-05-04 08:49:50|||||||||11
1620118200000|2021-05-04 08:50:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|117
1620118210000|2021-05-04 08:50:10|||||||||1
1620118260000|2021-05-04 08:51:00|||||||||7
1620118270000|2021-05-04 08:51:10|||||||||1
1620118290000|2021-05-04 08:51:30|||||||||1
1620118300000|2021-05-04 08:51:40|||||||||5
1620118320000|2021-05-04 08:52:00|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|31
1620118330000|2021-05-04 08:52:10|||||||||2
1620118350000|2021-05-04 08:52:30|359.79|359.64|359.74|359.59|359.79|359.64|359.69|359.54|116
1620118360000|2021-05-04 08:52:40|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|5
1620118370000|2021-05-04 08:52:50|359.64|359.59|359.59|359.44|359.64|359.59|359.59|359.44|51
1620118380000|2021-05-04 08:53:00|359.64|359.39|359.59|359.44|359.64|359.44|359.54|359.39|37
1620118390000|2021-05-04 08:53:10|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|10
1620118400000|2021-05-04 08:53:20||359.39||359.39||359.44||359.39|5
1620118410000|2021-05-04 08:53:30|359.54|359.44|359.59|359.44|359.59|359.44|359.54|359.39|2
1620118420000|2021-05-04 08:53:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|24
1620118430000|2021-05-04 08:53:50|||||||||14
1620118440000|2021-05-04 08:54:00|||||||||8
1620118450000|2021-05-04 08:54:10|359.49|359.34|359.54|359.39|359.54|359.39|359.49|359.34|44
1620118460000|2021-05-04 08:54:20|||||||||20
1620118470000|2021-05-04 08:54:30|||||||||7
1620118490000|2021-05-04 08:54:50|||||||||1
1620118500000|2021-05-04 08:55:00|||||||||13
1620118510000|2021-05-04 08:55:10|||||||||7
1620118520000|2021-05-04 08:55:20|||||||||2
1620118530000|2021-05-04 08:55:30|||||||||5
1620118540000|2021-05-04 08:55:40|||||||||16
1620118560000|2021-05-04 08:56:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|45
1620118570000|2021-05-04 08:56:10|||||||||36
1620118580000|2021-05-04 08:56:20|||||||||96
1620118590000|2021-05-04 08:56:30|||||||||10
1620118600000|2021-05-04 08:56:40|||||||||35
1620118610000|2021-05-04 08:56:50||359.29||359.34||359.34||359.29|43
1620118620000|2021-05-04 08:57:00|359.54|359.39|359.64|359.49|359.64|359.49|359.54|359.39|109
1620118630000|2021-05-04 08:57:10|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.39|27
1620118640000|2021-05-04 08:57:20|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|30
1620118650000|2021-05-04 08:57:30|||||||||1
1620118660000|2021-05-04 08:57:40|||||||||1
1620118670000|2021-05-04 08:57:50|||||||||2
1620118680000|2021-05-04 08:58:00|||||||||6
1620118690000|2021-05-04 08:58:10|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|23
1620118700000|2021-05-04 08:58:20|||||||||1
1620118710000|2021-05-04 08:58:30|||||||||3
1620118720000|2021-05-04 08:58:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|9
1620118730000|2021-05-04 08:58:50|||||||||2
1620118740000|2021-05-04 08:59:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|10
1620118750000|2021-05-04 08:59:10|359.89|359.74|359.79|359.64|359.89|359.74|359.79|359.64|33
1620118770000|2021-05-04 08:59:30|||||||||21
1620118780000|2021-05-04 08:59:40|||||||||1
1620118790000|2021-05-04 08:59:50|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|15
1620118800000|2021-05-04 09:00:00|359.71|359.51|359.66|359.51|359.71|359.56|359.66|359.51|19
1620118810000|2021-05-04 09:00:10|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|13
1620118820000|2021-05-04 09:00:20|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|6
1620118830000|2021-05-04 09:00:30|359.81||359.81||359.81||359.81||8
1620118840000|2021-05-04 09:00:40||359.66||359.66||359.66||359.66|11
1620118850000|2021-05-04 09:00:50|||||||||1
1620118860000|2021-05-04 09:01:00|359.86|359.71|359.81|359.66|359.86|359.71|359.81|359.66|9
1620118880000|2021-05-04 09:01:20|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|10
1620118890000|2021-05-04 09:01:30|359.81||359.81||359.81||359.76||0
1620118900000|2021-05-04 09:01:40|359.76||359.76||359.76||359.76||2
1620118910000|2021-05-04 09:01:50|359.71|359.56|359.71|359.56|359.76|359.56|359.71|359.56|11
1620118920000|2021-05-04 09:02:00|359.76|359.61|359.81|359.61|359.81|359.61|359.76|359.61|4
1620118930000|2021-05-04 09:02:10|359.86|359.66|359.81|359.66|359.86|359.66|359.81|359.66|6
1620118940000|2021-05-04 09:02:20|||||||||1
1620118950000|2021-05-04 09:02:30|||||||||1
1620118960000|2021-05-04 09:02:40|||||||||6
1620118970000|2021-05-04 09:02:50|359.86||359.86||359.86||359.86||4
1620118980000|2021-05-04 09:03:00|359.81||359.81||359.86||359.81||3
1620118990000|2021-05-04 09:03:10|359.86||359.86||359.86||359.86||5
1620119000000|2021-05-04 09:03:20||359.71||359.71||359.71||359.71|5
1620119010000|2021-05-04 09:03:30|359.91||359.86||359.91||359.86||6
1620119020000|2021-05-04 09:03:40|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|21
1620119030000|2021-05-04 09:03:50|359.76|359.61|359.81|359.66|359.81|359.66|359.76|359.61|14
1620119040000|2021-05-04 09:04:00|359.86|359.71|359.86|359.66|359.86|359.71|359.81|359.66|32
1620119050000|2021-05-04 09:04:10|359.81|359.71|359.81|359.66|359.86|359.71|359.81|359.66|3
1620119060000|2021-05-04 09:04:20|359.86|359.71|359.86|359.71|359.86|359.71|359.81|359.71|7
1620119070000|2021-05-04 09:04:30|||||||||8
1620119080000|2021-05-04 09:04:40|359.91||359.91||359.91||359.91||7
1620119090000|2021-05-04 09:04:50|359.86|359.76|359.86|359.71|359.91|359.76|359.86|359.71|80
1620119100000|2021-05-04 09:05:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|36
1620119110000|2021-05-04 09:05:10|||||||||4
1620119120000|2021-05-04 09:05:20|359.96|359.71|359.86|359.71|359.96|359.71|359.86|359.71|33
1620119130000|2021-05-04 09:05:30|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|12
1620119140000|2021-05-04 09:05:40||359.61||359.61||359.61||359.61|5
1620119150000|2021-05-04 09:05:50||359.66||359.66||359.66||359.61|2
1620119160000|2021-05-04 09:06:00|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|12
1620119170000|2021-05-04 09:06:10|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|3
1620119180000|2021-05-04 09:06:20|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|19
1620119190000|2021-05-04 09:06:30|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|3
1620119200000|2021-05-04 09:06:40|||||||||1
1620119210000|2021-05-04 09:06:50|||||||||2
1620119220000|2021-05-04 09:07:00|||||||||1
1620119230000|2021-05-04 09:07:10|||||||||1
1620119240000|2021-05-04 09:07:20|||||||||1
1620119260000|2021-05-04 09:07:40|||||||||1
1620119270000|2021-05-04 09:07:50|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|15
1620119280000|2021-05-04 09:08:00|||||||||3
1620119290000|2021-05-04 09:08:10|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|11
1620119300000|2021-05-04 09:08:20|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|21
1620119310000|2021-05-04 09:08:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|3
1620119320000|2021-05-04 09:08:40|359.71|359.56|359.71|359.51|359.71|359.56|359.66|359.51|8
1620119330000|2021-05-04 09:08:50||359.56||359.56||359.56||359.56|1
1620119340000|2021-05-04 09:09:00|||||||||2
1620119350000|2021-05-04 09:09:10|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|5
1620119360000|2021-05-04 09:09:20|359.76||359.71||359.76||359.71||1
1620119370000|2021-05-04 09:09:30|359.76|359.61|359.76|359.61|359.76|359.61|359.71|359.61|2
1620119380000|2021-05-04 09:09:40|||||||||1
1620119390000|2021-05-04 09:09:50|||||||||3
1620119400000|2021-05-04 09:10:00|359.71|359.56|359.71|359.51|359.71|359.56|359.71|359.51|8
1620119410000|2021-05-04 09:10:10||359.46||359.51||359.51||359.46|2
1620119420000|2021-05-04 09:10:20||359.56||359.56||359.56||359.56|2
1620119430000|2021-05-04 09:10:30||359.46||359.46||359.46||359.46|3
1620119440000|2021-05-04 09:10:40|359.66|359.51|359.66|359.51|359.71|359.51|359.66|359.46|2
1620119450000|2021-05-04 09:10:50|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|1
1620119460000|2021-05-04 09:11:00|359.76||359.76||359.76||359.76||1
1620119470000|2021-05-04 09:11:10||359.61||359.61||359.61||359.61|1
1620119480000|2021-05-04 09:11:20|||||||||1
1620119490000|2021-05-04 09:11:30|||||||||3
1620119500000|2021-05-04 09:11:40|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|2
1620119510000|2021-05-04 09:11:50|||||||||2
1620119520000|2021-05-04 09:12:00|359.86|359.71|359.91|359.71|359.91|359.71|359.86|359.71|2
1620119530000|2021-05-04 09:12:10|359.86|359.76|359.86|359.71|359.86|359.76|359.86|359.71|7
1620119540000|2021-05-04 09:12:20|359.91||359.91||359.91||359.91||1
1620119550000|2021-05-04 09:12:30||359.76||359.71||359.76||359.71|6
1620119560000|2021-05-04 09:12:40||359.76||359.71||359.76||359.71|1
1620119570000|2021-05-04 09:12:50||359.76||359.71||359.76||359.71|3
1620119580000|2021-05-04 09:13:00||359.76||359.71||359.76||359.71|1
1620119590000|2021-05-04 09:13:10||359.76||359.71||359.76||359.71|3
1620119600000|2021-05-04 09:13:20|359.86|359.76|359.86|359.71|359.86|359.76|359.86|359.71|1
1620119620000|2021-05-04 09:13:40|||||||||2
1620119630000|2021-05-04 09:13:50|||||||||1
1620119640000|2021-05-04 09:14:00|359.81|359.66|359.81|359.66|359.86|359.66|359.81|359.66|5
1620119650000|2021-05-04 09:14:10|359.76|359.61|359.76|359.56|359.86|359.61|359.71|359.56|19
1620119660000|2021-05-04 09:14:20|359.71|359.51|359.71|359.51|359.76|359.51|359.71|359.51|7
1620119670000|2021-05-04 09:14:30|359.76|359.56|359.71|359.56|359.76|359.56|359.71|359.56|4
1620119680000|2021-05-04 09:14:40|359.76|359.51|359.76|359.56|359.76|359.56|359.76|359.51|4
1620119690000|2021-05-04 09:14:50|359.71|359.51|359.76|359.56|359.76|359.56|359.71|359.51|6
1620119770000|2021-05-04 09:16:10|359.81|359.61|359.81|359.61|359.81|359.61|359.81|359.61|2
1620119780000|2021-05-04 09:16:20||359.66||359.66||359.66||359.66|1
1620119800000|2021-05-04 09:16:40|359.86||359.86||359.86||359.86||1
1620119810000|2021-05-04 09:16:50|359.91|359.71|359.86|359.71|359.91|359.76|359.86|359.71|1
1620119820000|2021-05-04 09:17:00|359.81|359.66|359.81|359.61|359.81|359.66|359.81|359.61|13
1620119910000|2021-05-04 09:18:30|359.86|359.66|359.86|359.66|359.86|359.66|359.86|359.66|4
1620119920000|2021-05-04 09:18:40|359.81||359.81||359.86||359.81||1
1620119940000|2021-05-04 09:19:00|359.86|359.71|359.81|359.66|359.86|359.71|359.81|359.66|10
1620119950000|2021-05-04 09:19:10|359.86||359.86||359.86||359.81||0
1620119960000|2021-05-04 09:19:20|359.81||359.81||359.81||359.81||0
1620119980000|2021-05-04 09:19:40|359.86|359.61|359.81|359.56|359.86|359.61|359.81|359.56|11
1620119990000|2021-05-04 09:19:50||359.61||359.61||359.61||359.61|2
1620120000000|2021-05-04 09:20:00|360.06|359.46|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120020000|2021-05-04 09:20:20|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120030000|2021-05-04 09:20:30|359.96|359.36|359.96|359.36|359.96|359.36|359.96|359.36|0
1620120040000|2021-05-04 09:20:40|360.06|359.46|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120050000|2021-05-04 09:20:50|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120120000|2021-05-04 09:22:00|359.96|359.36|359.96|359.36|359.96|359.36|359.96|359.36|0
1620120230000|2021-05-04 09:23:50|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120240000|2021-05-04 09:24:00|359.96|359.36|360.06|359.46|360.06|359.46|359.96|359.36|0
1620120250000|2021-05-04 09:24:10|359.96|359.36|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120260000|2021-05-04 09:24:20|360.06|359.46|360.06|359.46|360.06|359.46|359.96|359.36|0
1620120300000|2021-05-04 09:25:00|||||||||15
1620120390000|2021-05-04 09:26:30|359.96|359.36|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120410000|2021-05-04 09:26:50|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120420000|2021-05-04 09:27:00|359.96|359.36|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120490000|2021-05-04 09:28:10|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120500000|2021-05-04 09:28:20|359.96|359.36|359.96|359.36|359.96|359.36|359.96|359.36|0
1620120510000|2021-05-04 09:28:30|360.06|359.46|360.06|359.46|360.06|359.46|359.96|359.36|0
1620120520000|2021-05-04 09:28:40|359.96|359.36|359.96|359.36|359.96|359.36|359.96|359.36|0
1620120540000|2021-05-04 09:29:00|360.06|359.46|359.96|359.36|360.06|359.46|359.96|359.36|0
1620120560000|2021-05-04 09:29:20|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120570000|2021-05-04 09:29:30|359.96|359.36|359.96|359.36|359.96|359.36|359.96|359.36|0
1620120610000|2021-05-04 09:30:10|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120640000|2021-05-04 09:30:40|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1620120660000|2021-05-04 09:31:00|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120760000|2021-05-04 09:32:40|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1620120800000|2021-05-04 09:33:20|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1620120810000|2021-05-04 09:33:30|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120820000|2021-05-04 09:33:40|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1620120830000|2021-05-04 09:33:50|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1620120840000|2021-05-04 09:34:00|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1620120850000|2021-05-04 09:34:10|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1620120880000|2021-05-04 09:34:40|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1620120890000|2021-05-04 09:34:50|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1620120900000|2021-05-04 09:35:00|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1620121070000|2021-05-04 09:37:50|360.26|359.66|360.16|359.56|360.26|359.66|360.16|359.56|0
1620121140000|2021-05-04 09:39:00|360.26|359.66|360.16|359.56|360.26|359.66|360.16|359.56|0
1620121180000|2021-05-04 09:39:40|360.26|359.66|360.26|359.66|360.26|359.66|360.16|359.56|0
1620121200000|2021-05-04 09:40:00|360.16|359.56|360.26|359.66|360.26|359.66|360.16|359.56|0
1620121400000|2021-05-04 09:43:20|360.36|359.76|360.36|359.76|360.36|359.76|360.36|359.76|0
1620121420000|2021-05-04 09:43:40|360.26|359.66|360.26|359.66|360.36|359.76|360.26|359.66|0
1620121680000|2021-05-04 09:48:00|360.36|359.76|360.36|359.76|360.36|359.76|360.36|359.76|0
1620121770000|2021-05-04 09:49:30|360.26|359.66|360.26|359.66|360.26|359.66|360.26|359.66|0
1620121820000|2021-05-04 09:50:20|360.36|359.76|360.36|359.76|360.36|359.76|360.36|359.76|0
1620121840000|2021-05-04 09:50:40|360.11|359.86|360.11|359.86|360.11|359.86|360.11|359.86|0
1620121880000|2021-05-04 09:51:20||359.91||359.91||359.91||359.91|0
1620121970000|2021-05-04 09:52:50||359.96||359.96||359.96||359.96|0
1620122010000|2021-05-04 09:53:30|360.16||360.16||360.16||360.16||0
1620122020000|2021-05-04 09:53:40||360.01||360.01||360.01||360.01|0
1620122050000|2021-05-04 09:54:10||359.96||359.96||359.96||359.96|0
1620122060000|2021-05-04 09:54:20||360.01||360.01||360.01||360.01|0
1620122080000|2021-05-04 09:54:40||359.96||360.01||360.01||359.96|0
1620122090000|2021-05-04 09:54:50||359.96||359.96||360.01||359.96|0
1620122100000|2021-05-04 09:55:00||360.01||359.96||360.01||359.96|0
1620122110000|2021-05-04 09:55:10||360.01||360.01||360.01||359.96|0
1620122130000|2021-05-04 09:55:30||359.96||360.01||360.01||359.96|0
1620122140000|2021-05-04 09:55:40||359.96||360.01||360.01||359.96|0
1620122150000|2021-05-04 09:55:50||359.96||360.01||360.01||359.96|0
1620122160000|2021-05-04 09:56:00||359.96||359.96||360.01||359.96|0
1620122190000|2021-05-04 09:56:30||360.01||360.01||360.01||360.01|0
1620122210000|2021-05-04 09:56:50||359.96||360.01||360.01||359.96|0
1620122230000|2021-05-04 09:57:10||359.96||360.01||360.01||359.96|0
1620122240000|2021-05-04 09:57:20||359.96||360.01||360.01||359.96|0
1620122250000|2021-05-04 09:57:30||359.96||360.01||360.01||359.96|0
1620122260000|2021-05-04 09:57:40||359.96||359.96||360.01||359.96|0
1620122270000|2021-05-04 09:57:50|360.11||360.11||360.11||360.11||0
1620122380000|2021-05-04 09:59:40|360.16|360.01|360.16|360.01|360.16|360.01|360.16|359.96|1
1620122390000|2021-05-04 09:59:50||359.96||360.01||360.01||359.96|0
1620122400000|2021-05-04 10:00:00||359.96||360.01||360.01||359.96|1
1620122420000|2021-05-04 10:00:20|360.21|360.06|360.21|360.01|360.21|360.06|360.21|360.01|5
1620122460000|2021-05-04 10:01:00|360.16||360.21||360.21||360.16||0
1620122470000|2021-05-04 10:01:10|360.16||360.16||360.16||360.16||0
1620122480000|2021-05-04 10:01:20|360.21||360.21||360.21||360.16||0
1620122490000|2021-05-04 10:01:30|360.16||360.21||360.21||360.16||0
1620122500000|2021-05-04 10:01:40|360.16||360.21||360.21||360.16||0
1620122510000|2021-05-04 10:01:50|360.16||360.21||360.21||360.16||0
1620122520000|2021-05-04 10:02:00|360.16||360.16||360.16||360.16||0
1620122550000|2021-05-04 10:02:30|360.21||360.21||360.21||360.21||0
1620122560000|2021-05-04 10:02:40||360.06||360.01||360.06||360.01|0
1620122580000|2021-05-04 10:03:00|360.16||360.16||360.16||360.16||0
1620122590000|2021-05-04 10:03:10|360.21|359.96|360.16|359.96|360.21|359.96|360.16|359.96|0
1620122610000|2021-05-04 10:03:30||360.01||360.01||360.01||360.01|0
1620122620000|2021-05-04 10:03:40|360.21||360.16||360.21||360.16||0
1620122630000|2021-05-04 10:03:50|360.21||360.16||360.21||360.16||0
1620122650000|2021-05-04 10:04:10|360.21|360.06|360.21|360.01|360.21|360.06|360.16|360.01|1
1620122660000|2021-05-04 10:04:20|360.16||360.16||360.21||360.16||0
1620122670000|2021-05-04 10:04:30|360.21||360.16||360.21||360.16||0
1620122680000|2021-05-04 10:04:40|360.21||360.21||360.21||360.16||0
1620122690000|2021-05-04 10:04:50|360.16||360.21||360.21||360.16||0
1620122710000|2021-05-04 10:05:10||360.06||360.06||360.06||360.06|0
1620122720000|2021-05-04 10:05:20|360.16|360.01|360.21|360.01|360.21|360.01|360.16|360.01|0
1620122730000|2021-05-04 10:05:30|360.16||360.21||360.21||360.16||0
1620122740000|2021-05-04 10:05:40|360.16||360.16||360.21||360.16||0
1620122750000|2021-05-04 10:05:50|360.21||360.16||360.21||360.16||0
1620122760000|2021-05-04 10:06:00|360.21||360.21||360.21||360.16||0
1620122770000|2021-05-04 10:06:10|360.16|360.06|360.21|360.01|360.21|360.06|360.16|360.01|0
1620122800000|2021-05-04 10:06:40|360.16||360.21||360.21||360.16||0
1620122820000|2021-05-04 10:07:00|360.26|360.06|360.26|360.06|360.26|360.11|360.26|360.06|1
1620122830000|2021-05-04 10:07:10||360.11||360.06||360.11||360.06|0
1620122840000|2021-05-04 10:07:20||360.11||360.11||360.11||360.11|0
1620122900000|2021-05-04 10:08:20|360.21|360.06|360.26|360.06|360.26|360.06|360.21|360.06|1
1620122910000|2021-05-04 10:08:30|360.21||360.26||360.26||360.21||0
1620122920000|2021-05-04 10:08:40|360.21|360.11|360.21|360.06|360.21|360.11|360.21|360.06|0
1620122930000|2021-05-04 10:08:50|360.26||360.26||360.26||360.21||0
1620122940000|2021-05-04 10:09:00|360.21|360.01|360.21|360.06|360.26|360.06|360.21|360.01|0
1620122950000|2021-05-04 10:09:10|360.26|360.11|360.26|360.06|360.26|360.11|360.26|360.06|0
1620122960000|2021-05-04 10:09:20||360.11||360.06||360.11||360.06|0
1620122970000|2021-05-04 10:09:30|360.21||360.21||360.21||360.21||0
1620123020000|2021-05-04 10:10:20||360.01||360.01||360.01||360.01|0
1620123050000|2021-05-04 10:10:50||360.06||360.01||360.06||360.01|0
1620123060000|2021-05-04 10:11:00||360.06||360.06||360.06||360.06|0
1620123070000|2021-05-04 10:11:10|||||||||1
1620123170000|2021-05-04 10:12:50|360.16|360.01|360.16|360.01|360.21|360.01|360.16|360.01|0
1620123180000|2021-05-04 10:13:00|360.21||360.16||360.21||360.16||0
1620123190000|2021-05-04 10:13:10|360.21||360.16||360.21||360.16||0
1620123200000|2021-05-04 10:13:20|360.21||360.16||360.21||360.16||0
1620123280000|2021-05-04 10:14:40|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|2
1620123310000|2021-05-04 10:15:10|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|4
1620123330000|2021-05-04 10:15:30|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|5
1620123350000|2021-05-04 10:15:50|360.21|360.06|360.26|360.06|360.26|360.06|360.21|360.06|4
1620123360000|2021-05-04 10:16:00||360.11||360.06||360.11||360.06|0
1620123370000|2021-05-04 10:16:10||360.11||360.11||360.11||360.06|0
1620123420000|2021-05-04 10:17:00|||||||||1
1620123450000|2021-05-04 10:17:30|360.21|360.06|360.21|360.06|360.26|360.06|360.21|360.06|2
1620123490000|2021-05-04 10:18:10|||||||||1
1620123540000|2021-05-04 10:19:00|||||||||10
1620123570000|2021-05-04 10:19:30|||||||||3
1620123590000|2021-05-04 10:19:50|360.16|360.01|360.16|359.96|360.16|360.01|360.16|359.96|2
1620123600000|2021-05-04 10:20:00|360.21|360.01|360.16|360.01|360.21|360.06|360.16|359.96|2
1620123610000|2021-05-04 10:20:10|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|1
1620123620000|2021-05-04 10:20:20||360.01||360.01||360.06||360.01|0
1620123630000|2021-05-04 10:20:30|360.16||360.16||360.16||360.16||0
1620123670000|2021-05-04 10:21:10||359.96||360.01||360.01||359.96|0
1620123680000|2021-05-04 10:21:20||359.96||360.01||360.01||359.96|0
1620123690000|2021-05-04 10:21:30||359.96||360.01||360.01||359.96|0
1620123700000|2021-05-04 10:21:40|360.11|359.96|360.16|359.96|360.16|360.01|360.11|359.96|0
1620123710000|2021-05-04 10:21:50||360.01||360.01||360.01||359.96|0
1620123740000|2021-05-04 10:22:20||359.96||360.01||360.01||359.96|0
1620123750000|2021-05-04 10:22:30|360.11|359.96|360.16|359.96|360.16|360.01|360.11|359.96|0
1620123760000|2021-05-04 10:22:40|360.11||360.11||360.16||360.11||0
1620123830000|2021-05-04 10:23:50|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|0
1620123840000|2021-05-04 10:24:00|360.11||360.11||360.11||360.11||1
1620123850000|2021-05-04 10:24:10||359.96||359.96||359.96||359.96|0
1620123860000|2021-05-04 10:24:20||359.91||359.96||359.96||359.91|0
1620123870000|2021-05-04 10:24:30||359.91||359.96||359.96||359.91|0
1620123880000|2021-05-04 10:24:40||359.91||359.96||359.96||359.91|0
1620123890000|2021-05-04 10:24:50||359.91||359.96||359.96||359.91|0
1620123900000|2021-05-04 10:25:00||359.91||359.96||359.96||359.91|0
1620123960000|2021-05-04 10:26:00||359.91||359.96||359.96||359.91|0
1620123970000|2021-05-04 10:26:10||359.91||359.96||359.96||359.91|0
1620123980000|2021-05-04 10:26:20||359.91||359.91||359.96||359.91|0
1620123990000|2021-05-04 10:26:30||359.96||359.96||359.96||359.96|0
1620124000000|2021-05-04 10:26:40|360.16||360.16||360.16||360.11||2
1620124010000|2021-05-04 10:26:50|360.11|360.01|360.11|359.96|360.11|360.01|360.11|359.96|0
1620124030000|2021-05-04 10:27:10||359.91||359.96||359.96||359.91|0
1620124080000|2021-05-04 10:28:00|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|1
1620124090000|2021-05-04 10:28:10||359.96||360.01||360.01||359.96|0
1620124100000|2021-05-04 10:28:20|360.11|359.96|360.11|359.96|360.11|360.01|360.11|359.96|0
1620124110000|2021-05-04 10:28:30|360.16|360.01|360.16|359.96|360.16|360.01|360.11|359.96|0
1620124120000|2021-05-04 10:28:40|360.11||360.16||360.16||360.11||0
1620124130000|2021-05-04 10:28:50||360.01||360.01||360.01||359.96|1
1620124140000|2021-05-04 10:29:00||359.96||359.96||359.96||359.96|1
1620124150000|2021-05-04 10:29:10|360.21|360.01|360.16|360.01|360.21|360.01|360.16|360.01|0
1620124160000|2021-05-04 10:29:20|360.21|359.96|360.16|360.01|360.21|360.01|360.16|359.96|0
1620124180000|2021-05-04 10:29:40||359.96||359.96||359.96||359.96|1
1620124190000|2021-05-04 10:29:50|360.11|360.01|360.16|359.96|360.16|360.01|360.11|359.96|0
1620124200000|2021-05-04 10:30:00|360.11|360.01|360.16|360.01|360.16|360.01|360.11|360.01|0
1620124210000|2021-05-04 10:30:10||359.96||359.96||359.96||359.96|0
1620124220000|2021-05-04 10:30:20||360.01||360.01||360.01||359.96|0
1620124260000|2021-05-04 10:31:00||359.96||360.01||360.01||359.96|0
1620124270000|2021-05-04 10:31:10|360.11|359.96|360.11|359.96|360.11|360.01|360.11|359.96|0
1620124280000|2021-05-04 10:31:20|360.16||360.16||360.16||360.11||0
1620124290000|2021-05-04 10:31:30|360.11||360.11||360.16||360.11||0
1620124320000|2021-05-04 10:32:00|360.16|360.01|360.16|360.01|360.16|360.01|360.11|360.01|0
1620124330000|2021-05-04 10:32:10||359.96||359.96||359.96||359.96|0
1620124350000|2021-05-04 10:32:30|360.21|360.01|360.16|360.01|360.21|360.01|360.16|359.96|0
1620124360000|2021-05-04 10:32:40|360.21|360.06|360.21|360.01|360.21|360.06|360.16|360.01|0
1620124370000|2021-05-04 10:32:50||360.06||360.01||360.06||360.01|0
1620124380000|2021-05-04 10:33:00|360.16||360.16||360.16||360.16||0
1620124390000|2021-05-04 10:33:10|360.21|360.06|360.21|360.01|360.21|360.06|360.21|360.01|0
1620124400000|2021-05-04 10:33:20|360.16||360.16||360.21||360.16||0
1620124410000|2021-05-04 10:33:30|360.21||360.21||360.21||360.21||0
1620124450000|2021-05-04 10:34:10|360.16|360.06|360.21|360.06|360.21|360.06|360.16|360.06|0
1620124530000|2021-05-04 10:35:30|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|1
1620124540000|2021-05-04 10:35:40|360.21|360.06|360.21|360.06|360.21|360.11|360.21|360.06|0
1620124550000|2021-05-04 10:35:50||360.01||360.06||360.06||360.01|0
1620124560000|2021-05-04 10:36:00|360.26|360.01|360.21|360.01|360.26|360.01|360.16|360.01|0
1620124570000|2021-05-04 10:36:10|360.16||360.16||360.21||360.16||0
1620124580000|2021-05-04 10:36:20|360.21||360.21||360.21||360.21||0
1620124590000|2021-05-04 10:36:30|360.16|360.06|360.16|360.01|360.16|360.06|360.16|360.01|0
1620124620000|2021-05-04 10:37:00|360.21||360.21||360.21||360.16||0
1620124630000|2021-05-04 10:37:10|360.16||360.16||360.21||360.16||0
1620124640000|2021-05-04 10:37:20|360.21||360.21||360.21||360.21||0
1620124650000|2021-05-04 10:37:30|360.16||360.16||360.16||360.16||0
1620124660000|2021-05-04 10:37:40|360.21||360.21||360.21||360.21||0
1620124680000|2021-05-04 10:38:00|360.16||360.21||360.21||360.16||0
1620124690000|2021-05-04 10:38:10|360.16||360.21||360.21||360.16||0
1620124700000|2021-05-04 10:38:20|360.16||360.16||360.21||360.16||0
1620124710000|2021-05-04 10:38:30|360.21|360.06|360.21|360.01|360.21|360.06|360.16|360.01|0
1620124720000|2021-05-04 10:38:40|360.16||360.21||360.21||360.16||0
1620124730000|2021-05-04 10:38:50|360.16||360.21||360.21||360.16||0
1620124740000|2021-05-04 10:39:00|360.16||360.16||360.16||360.16||0
1620124750000|2021-05-04 10:39:10|360.21||360.21||360.21||360.16||0
1620124770000|2021-05-04 10:39:30|360.16||360.16||360.21||360.16||0
1620124780000|2021-05-04 10:39:40|360.21||360.21||360.21||360.16||0
1620124790000|2021-05-04 10:39:50|360.16||360.16||360.21||360.16||0
1620124810000|2021-05-04 10:40:10||359.96||360.01||360.01||359.96|0
1620124820000|2021-05-04 10:40:20||359.96||360.01||360.01||359.96|0
1620124830000|2021-05-04 10:40:30||359.96||360.01||360.01||359.96|0
1620124840000|2021-05-04 10:40:40||359.96||359.96||360.01||359.96|0
1620124910000|2021-05-04 10:41:50|360.21||360.16||360.21||360.16||0
1620124930000|2021-05-04 10:42:10|360.21|360.01|360.16|360.01|360.21|360.01|360.16|359.96|0
1620124940000|2021-05-04 10:42:20||359.96||359.96||359.96||359.96|0
1620124970000|2021-05-04 10:42:50|360.11|359.91|360.11|359.91|360.11|359.91|360.11|359.91|0
1620124980000|2021-05-04 10:43:00|360.06|359.86|360.06|359.86|360.06|359.86|360.06|359.86|8
1620125020000|2021-05-04 10:43:40||359.91||359.91||359.91||359.91|0
1620125030000|2021-05-04 10:43:50|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|9
1620125040000|2021-05-04 10:44:00||359.91||359.96||359.96||359.91|0
1620125050000|2021-05-04 10:44:10|360.06|359.91|360.06|359.91|360.11|359.91|360.06|359.91|4
1620125060000|2021-05-04 10:44:20|360.11|359.86|360.06|359.86|360.11|359.91|360.06|359.86|6
1620125070000|2021-05-04 10:44:30|360.01||360.01||360.01||360.01||0
1620125080000|2021-05-04 10:44:40|360.06||360.01||360.06||360.01||0
1620125110000|2021-05-04 10:45:10|||||||||1
1620125140000|2021-05-04 10:45:40||359.81||359.81||359.81||359.81|0
1620125160000|2021-05-04 10:46:00||359.86||359.86||359.86||359.86|0
1620125250000|2021-05-04 10:47:30|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|2
1620125260000|2021-05-04 10:47:40||359.86||359.86||359.91||359.86|0
1620125310000|2021-05-04 10:48:30|360.01|359.91|360.06|359.91|360.06|359.91|360.01|359.91|0
1620125320000|2021-05-04 10:48:40||359.86||359.86||359.86||359.86|0
1620125330000|2021-05-04 10:48:50||359.91||359.91||359.91||359.86|0
1620125340000|2021-05-04 10:49:00||359.86||359.91||359.91||359.86|0
1620125350000|2021-05-04 10:49:10||359.86||359.86||359.91||359.86|0
1620125360000|2021-05-04 10:49:20||359.91||359.86||359.91||359.86|0
1620125370000|2021-05-04 10:49:30|360.01||360.06||360.06||360.01||0
1620125380000|2021-05-04 10:49:40|360.01||360.06||360.06||360.01||0
1620125390000|2021-05-04 10:49:50|360.01||360.06||360.06||360.01||0
1620125400000|2021-05-04 10:50:00|360.01|359.91|360.06|359.86|360.06|359.91|360.01|359.86|0
1620125410000|2021-05-04 10:50:10||359.91||359.86||359.91||359.86|0
1620125420000|2021-05-04 10:50:20|360.01||360.01||360.06||360.01||0
1620125460000|2021-05-04 10:51:00|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|1
1620125480000|2021-05-04 10:51:20||359.86||359.91||359.91||359.86|0
1620125520000|2021-05-04 10:52:00|360.11||360.11||360.11||360.11||0
1620125550000|2021-05-04 10:52:30|360.06||360.11||360.11||360.06||0
1620125580000|2021-05-04 10:53:00||359.96||359.96||359.96||359.96|0
1620125590000|2021-05-04 10:53:10||359.91||359.91||359.91||359.91|0
1620125600000|2021-05-04 10:53:20|360.16|359.96|360.16|359.96|360.16|359.96|360.16|359.96|0
1620125620000|2021-05-04 10:53:40||360.01||359.96||360.01||359.96|0
1620125640000|2021-05-04 10:54:00|360.11||360.11||360.16||360.11||0
1620125700000|2021-05-04 10:55:00|360.16||360.11||360.16||360.11||0
1620125710000|2021-05-04 10:55:10|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|0
1620125790000|2021-05-04 10:56:30|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|1
1620125850000|2021-05-04 10:57:30|||||||||3
1620125880000|2021-05-04 10:58:00|360.16|360.01|360.06|359.91|360.16|360.01|360.06|359.91|70
1620125890000|2021-05-04 10:58:10|360.11||360.11||360.11||360.06||14
1620125900000|2021-05-04 10:58:20|360.06|359.86|360.01|359.86|360.06|359.86|360.01|359.86|19
1620125920000|2021-05-04 10:58:40|359.91|359.76|359.91|359.76|359.96|359.76|359.86|359.71|33
1620125930000|2021-05-04 10:58:50||359.71||359.71||359.71||359.71|10
1620125950000|2021-05-04 10:59:10||359.76||359.76||359.76||359.76|1
1620125970000|2021-05-04 10:59:30|359.96||359.96||359.96||359.96||1
1620125980000|2021-05-04 10:59:40|359.91||359.91||359.91||359.91||0
1620125990000|2021-05-04 10:59:50||359.71||359.71||359.71||359.71|1
1620126000000|2021-05-04 11:00:00|359.86||359.86||359.86||359.86||0
1620126020000|2021-05-04 11:00:20|359.81|359.66|359.81|359.66|359.86|359.66|359.81|359.66|24
1620126030000|2021-05-04 11:00:30|359.86||359.81||359.86||359.81||0
1620126050000|2021-05-04 11:00:50|||||||||1
1620126070000|2021-05-04 11:01:10|||||||||1
1620126090000|2021-05-04 11:01:30|359.86|359.71|359.91|359.71|359.91|359.71|359.81|359.71|9
1620126120000|2021-05-04 11:02:00|359.86|359.76|359.86|359.71|359.86|359.76|359.86|359.71|5
1620126190000|2021-05-04 11:03:10|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|5
1620126250000|2021-05-04 11:04:10|||||||||1
1620126260000|2021-05-04 11:04:20|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|3
1620126270000|2021-05-04 11:04:30|359.91|359.76|359.91|359.76|359.96|359.76|359.91|359.76|6
1620126280000|2021-05-04 11:04:40|359.86|359.71|359.91|359.71|359.91|359.71|359.86|359.71|2
1620126290000|2021-05-04 11:04:50|359.86|359.76|359.91|359.76|359.91|359.76|359.86|359.76|0
1620126320000|2021-05-04 11:05:20||359.71||359.71||359.71||359.71|0
1620126340000|2021-05-04 11:05:40||359.76||359.76||359.76||359.71|0
1620126550000|2021-05-04 11:09:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|0
1620126560000|2021-05-04 11:09:20|||||||||21
1620126570000|2021-05-04 11:09:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|6
1620126590000|2021-05-04 11:09:50|||||||||1
1620126670000|2021-05-04 11:11:10|359.96|359.81|359.91|359.76|359.96|359.81|359.91|359.76|2
1620126680000|2021-05-04 11:11:20|359.96||359.91||359.96||359.91||0
1620126690000|2021-05-04 11:11:30|359.96|359.81|359.96|359.81|359.96|359.81|359.91|359.81|6
1620126720000|2021-05-04 11:12:00|359.91|359.76|359.96|359.76|359.96|359.76|359.91|359.76|6
1620126730000|2021-05-04 11:12:10||359.81||359.81||359.81||359.76|0
1620126740000|2021-05-04 11:12:20|359.91|359.76|359.91|359.76|359.96|359.76|359.91|359.76|9
1620126770000|2021-05-04 11:12:50|359.86|359.71|359.91|359.71|359.91|359.76|359.86|359.71|2
1620126780000|2021-05-04 11:13:00||359.76||359.76||359.76||359.71|0
1620126790000|2021-05-04 11:13:10|||||||||1
1620126820000|2021-05-04 11:13:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|4
1620126870000|2021-05-04 11:14:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|9
1620126990000|2021-05-04 11:16:30|359.96||359.91||359.96||359.91||8
1620127100000|2021-05-04 11:18:20|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|4
1620127150000|2021-05-04 11:19:10|||||||||1
1620127320000|2021-05-04 11:22:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|4
1620127480000|2021-05-04 11:24:40|||||||||8
1620127500000|2021-05-04 11:25:00||359.71||359.76||359.76||359.71|6
1620127620000|2021-05-04 11:27:00|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|5
1620127780000|2021-05-04 11:29:40|||||||||1
1620127860000|2021-05-04 11:31:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|12
1620127870000|2021-05-04 11:31:10|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|11
1620128020000|2021-05-04 11:33:40|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|1
1620128040000|2021-05-04 11:34:00|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|11
1620128060000|2021-05-04 11:34:20|359.61|359.46|359.66|359.46|359.66|359.51|359.61|359.46|2
1620128070000|2021-05-04 11:34:30|359.61|359.51|359.61|359.46|359.66|359.51|359.61|359.46|0
1620128090000|2021-05-04 11:34:50|||||||||1
1620128100000|2021-05-04 11:35:00|359.56|359.41|359.56|359.41|359.56|359.41|359.56|359.41|6
1620128130000|2021-05-04 11:35:30|359.61||359.61||359.61||359.61||6
1620128150000|2021-05-04 11:35:50||359.46||359.41||359.46||359.41|0
1620128160000|2021-05-04 11:36:00||359.46||359.46||359.46||359.41|0
1620128170000|2021-05-04 11:36:10||359.41||359.46||359.46||359.41|1
1620128180000|2021-05-04 11:36:20|359.56|359.41|359.56|359.41|359.61|359.41|359.56|359.41|0
1620128190000|2021-05-04 11:36:30|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|9
1620128320000|2021-05-04 11:38:40|||||||||1
1620128340000|2021-05-04 11:39:00|359.46|359.31|359.46|359.31|359.46|359.31|359.46|359.31|10
1620128360000|2021-05-04 11:39:20|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|1
1620128370000|2021-05-04 11:39:30|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|7
1620128380000|2021-05-04 11:39:40|359.31|359.16|359.36|359.21|359.36|359.21|359.31|359.16|13
1620128400000|2021-05-04 11:40:00|359.31|359.16|359.26|359.11|359.31|359.16|359.26|359.11|2
1620128410000|2021-05-04 11:40:10|359.21|359.06|358.91|358.71|359.21|359.06|358.91|358.71|29
1620128420000|2021-05-04 11:40:20|358.96|358.76|358.96|358.76|358.96|358.81|358.96|358.71|11
1620128430000|2021-05-04 11:40:30|358.91|358.81|358.91|358.71|358.96|358.81|358.91|358.71|2
1620128440000|2021-05-04 11:40:40|358.86|358.66|358.91|358.71|358.91|358.76|358.86|358.66|3
1620128450000|2021-05-04 11:40:50|358.86|358.76|358.91|358.76|358.91|358.76|358.86|358.71|4
1620128460000|2021-05-04 11:41:00|358.86|358.71|358.76|358.56|358.86|358.71|358.76|358.56|9
1620128470000|2021-05-04 11:41:10|358.81|358.61|358.66|358.46|358.81|358.66|358.61|358.46|19
1620128480000|2021-05-04 11:41:20|358.71|358.51|358.61|358.46|358.71|358.56|358.61|358.46|1
1620128490000|2021-05-04 11:41:30|358.56|358.41|358.56|358.36|358.56|358.46|358.56|358.36|5
1620128510000|2021-05-04 11:41:50|358.61|358.41|358.51|358.31|358.61|358.41|358.51|358.31|5
1620128520000|2021-05-04 11:42:00||358.26||358.26||358.26||358.26|4
1620128530000|2021-05-04 11:42:10|358.46|358.31|358.46|358.31|358.51|358.36|358.46|358.26|13
1620128540000|2021-05-04 11:42:20|358.51|358.26|358.51|358.31|358.51|358.36|358.51|358.26|5
1620128550000|2021-05-04 11:42:30|358.56|358.36|358.56|358.36|358.56|358.36|358.56|358.31|15
1620128560000|2021-05-04 11:42:40|358.61|358.41|358.61|358.41|358.66|358.46|358.61|358.41|0
1620128580000|2021-05-04 11:43:00|358.56|358.36|358.56|358.36|358.56|358.36|358.56|358.36|0
1620128590000|2021-05-04 11:43:10||358.41||358.36||358.41||358.36|0
1620128600000|2021-05-04 11:43:20|358.51||358.56||358.56||358.51||0
1620128610000|2021-05-04 11:43:30|358.61|358.41|358.66|358.46|358.66|358.46|358.61|358.41|1
1620128620000|2021-05-04 11:43:40|358.61|358.41|358.56|358.36|358.61|358.41|358.56|358.36|0
1620128630000|2021-05-04 11:43:50|358.61|358.41|358.61|358.41|358.61|358.46|358.61|358.41|0
1620128640000|2021-05-04 11:44:00|358.56|358.36|358.56|358.36|358.56|358.36|358.51|358.36|1
1620128650000|2021-05-04 11:44:10|358.51|358.31|358.51|358.31|358.56|358.36|358.51|358.31|0
1620128660000|2021-05-04 11:44:20|358.56|358.36|358.56|358.36|358.56|358.36|358.51|358.36|2
1620128670000|2021-05-04 11:44:30|358.61|358.41|358.61|358.41|358.61|358.41|358.56|358.41|0
1620128690000|2021-05-04 11:44:50|358.56|358.36|358.46|358.26|358.56|358.36|358.46|358.26|10
1620128700000|2021-05-04 11:45:00|358.41|358.21|358.31|358.16|358.46|358.21|358.31|358.16|6
1620128710000|2021-05-04 11:45:10|358.26|358.11|358.26|358.06|358.31|358.11|358.21|358.06|15
1620128720000|2021-05-04 11:45:20|358.21|358.01|358.26|358.06|358.26|358.06|358.21|358.01|18
1620128730000|2021-05-04 11:45:30|358.31|358.16|358.21|358.01|358.31|358.16|358.16|358.01|10
1620128740000|2021-05-04 11:45:40|358.26||358.21||358.26||358.16||4
1620128750000|2021-05-04 11:45:50|358.26|358.06|358.26|358.06|358.26|358.06|358.21|358.06|2
1620128760000|2021-05-04 11:46:00|358.21|358.01|358.21|358.01|358.21|358.01|358.16|358.01|1
1620128770000|2021-05-04 11:46:10|358.26|358.06|358.26|358.06|358.26|358.06|358.21|358.01|2
1620128780000|2021-05-04 11:46:20|358.21|358.01|358.21|358.01|358.21|358.01|358.21|358.01|0
1620128790000|2021-05-04 11:46:30|358.16|357.96|358.11|357.96|358.21|357.96|358.11|357.96|3
1620128800000|2021-05-04 11:46:40|358.16||358.16||358.16||358.16||0
1620128810000|2021-05-04 11:46:50||358.01||358.01||358.01||358.01|0
1620128820000|2021-05-04 11:47:00|358.21||358.21||358.21||358.16||5
1620128830000|2021-05-04 11:47:10|358.26|358.06|358.26|358.06|358.31|358.06|358.26|358.06|2
1620128840000|2021-05-04 11:47:20|358.31||358.26||358.31||358.26||0
1620128850000|2021-05-04 11:47:30|358.31||358.26||358.31||358.21||0
1620128860000|2021-05-04 11:47:40|358.31|358.11|358.26|358.11|358.31|358.11|358.26|358.11|0
1620128880000|2021-05-04 11:48:00|358.31||358.26||358.31||358.26||1
1620128890000|2021-05-04 11:48:10|358.31||358.26||358.31||358.26||0
1620128900000|2021-05-04 11:48:20|358.21|358.01|358.16|358.01|358.21|358.01|358.16|358.01|12
1620128910000|2021-05-04 11:48:30|358.21|357.96|358.11|357.96|358.21|357.96|358.11|357.96|2
1620128920000|2021-05-04 11:48:40|358.06|357.91|358.06|357.91|358.06|357.91|358.06|357.91|2
1620128930000|2021-05-04 11:48:50|358.11||358.11||358.11||358.11||2
1620128940000|2021-05-04 11:49:00|358.06||358.11||358.11||358.06||0
1620128950000|2021-05-04 11:49:10|358.16|357.96|358.16|357.96|358.16|357.96|358.16|357.96|1
1620128960000|2021-05-04 11:49:20|358.11||358.16||358.16||358.11||0
1620128970000|2021-05-04 11:49:30|358.11|358.01|358.16|358.01|358.16|358.01|358.11|358.01|0
1620128980000|2021-05-04 11:49:40|358.21|358.06|358.21|358.01|358.21|358.06|358.16|358.01|3
1620128990000|2021-05-04 11:49:50|||||||||7
1620129000000|2021-05-04 11:50:00|358.16|357.96|358.11|357.96|358.21|358.01|358.11|357.96|1
1620129010000|2021-05-04 11:50:10|358.16|357.91|358.16|357.96|358.16|358.01|358.16|357.91|1
1620129020000|2021-05-04 11:50:20|358.21|358.01|358.16|357.96|358.21|358.01|358.16|357.96|0
1620129030000|2021-05-04 11:50:30|358.21|358.01|358.21|358.01|358.21|358.01|358.21|357.96|1
1620129040000|2021-05-04 11:50:40|358.16|357.96|358.16|357.96|358.16|357.96|358.16|357.96|0
1620129050000|2021-05-04 11:50:50|358.21|358.01|358.21|358.01|358.21|358.01|358.21|357.96|0
1620129060000|2021-05-04 11:51:00|358.16|357.96|358.16|357.96|358.16|357.96|358.11|357.96|1
1620129070000|2021-05-04 11:51:10|358.21|358.01|358.21|358.01|358.21|358.01|358.21|358.01|0
1620129080000|2021-05-04 11:51:20|358.26|358.06|358.26|358.06|358.26|358.06|358.26|358.06|0
1620129090000|2021-05-04 11:51:30|358.31|358.11|358.31|358.11|358.31|358.11|358.26|358.11|1
1620129100000|2021-05-04 11:51:40|358.26|358.16|358.36|358.16|358.36|358.16|358.26|358.16|0
1620129120000|2021-05-04 11:52:00|358.31|358.11|358.26|358.06|358.31|358.11|358.21|358.06|10
1620129130000|2021-05-04 11:52:10|358.21|358.11|358.26|358.11|358.26|358.11|358.21|358.06|3
1620129140000|2021-05-04 11:52:20|358.31|358.16|358.36|358.16|358.36|358.16|358.31|358.16|2
1620129150000|2021-05-04 11:52:30|358.41|358.21|358.46|358.26|358.46|358.31|358.41|358.21|1
1620129160000|2021-05-04 11:52:40|358.41|358.21|358.41|358.21|358.41|358.26|358.36|358.21|1
1620129180000|2021-05-04 11:53:00|358.36|358.16|358.41|358.21|358.41|358.21|358.31|358.16|2
1620129190000|2021-05-04 11:53:10|358.36||358.36||358.41||358.36||0
1620129200000|2021-05-04 11:53:20|358.41||358.41||358.41||358.41||0
1620129220000|2021-05-04 11:53:40|358.36|358.26|358.46|358.26|358.46|358.26|358.36|358.26|0
1620129230000|2021-05-04 11:53:50||358.31||358.26||358.31||358.26|0
1620129240000|2021-05-04 11:54:00|358.41|358.21|358.41|358.21|358.46|358.21|358.36|358.21|0
1620129250000|2021-05-04 11:54:10|358.36||358.41||358.41||358.36||0
1620129260000|2021-05-04 11:54:20|358.36||358.41||358.41||358.36||0
1620129270000|2021-05-04 11:54:30|358.36|358.16|358.36|358.16|358.41|358.16|358.31|358.16|1
1620129290000|2021-05-04 11:54:50|358.31||358.31||358.36||358.31||2
1620129300000|2021-05-04 11:55:00|358.36|358.11|358.31|358.11|358.36|358.16|358.31|358.11|10
1620129310000|2021-05-04 11:55:10|358.26|358.16|358.26|358.11|358.31|358.16|358.26|358.11|1
1620129320000|2021-05-04 11:55:20|358.31||358.26||358.31||358.26||3
1620129350000|2021-05-04 11:55:50|358.21|358.06|358.21|358.06|358.21|358.06|358.21|358.06|6
1620129360000|2021-05-04 11:56:00|358.26|358.11|358.26|358.11|358.26|358.11|358.26|358.11|2
1620129380000|2021-05-04 11:56:20|358.21|358.06|358.26|358.06|358.26|358.06|358.21|358.06|8
1620129390000|2021-05-04 11:56:30|358.21||358.21||358.21||358.21||8
1620129420000|2021-05-04 11:57:00|358.26|358.01|358.16|358.01|358.26|358.01|358.16|358.01|33
1620129450000|2021-05-04 11:57:30|358.11|357.96|358.11|357.96|358.11|357.96|358.11|357.96|8
1620129460000|2021-05-04 11:57:40|358.16||358.11||358.16||358.11||5
1620129470000|2021-05-04 11:57:50||357.91||357.91||357.91||357.91|1
1620129480000|2021-05-04 11:58:00|358.06||358.06||358.06||358.06||0
1620129490000|2021-05-04 11:58:10|358.11||358.11||358.11||358.06||0
1620129520000|2021-05-04 11:58:40|358.06|357.96|358.06|357.91|358.06|357.96|358.06|357.91|5
1620129540000|2021-05-04 11:59:00|358.01|357.86|358.01|357.86|358.01|357.86|358.01|357.86|7
1620129550000|2021-05-04 11:59:10||357.81||357.86||357.86||357.81|0
1620129580000|2021-05-04 11:59:40||357.81||357.86||357.86||357.81|1
1620129590000|2021-05-04 11:59:50|357.96|357.81|357.96|357.81|357.96|357.81|357.96|357.81|3
1620129600000|2021-05-04 12:00:00|358.01||357.96||358.01||357.96||7
1620129610000|2021-05-04 12:00:10|357.91|357.76|357.91|357.76|357.96|357.81|357.91|357.76|13
1620129620000|2021-05-04 12:00:20|357.96|357.81|357.96|357.76|357.96|357.81|357.91|357.76|0
1620129630000|2021-05-04 12:00:30|357.91||357.91||357.96||357.91||1
1620129640000|2021-05-04 12:00:40|357.96||357.91||357.96||357.91||2
1620129660000|2021-05-04 12:01:00|357.96|357.81|357.96|357.76|357.96|357.81|357.96|357.76|11
1620129670000|2021-05-04 12:01:10|357.91|357.81|357.96|357.76|357.96|357.81|357.91|357.76|0
1620129680000|2021-05-04 12:01:20|357.91|357.81|357.91|357.76|357.91|357.81|357.91|357.76|1
1620129700000|2021-05-04 12:01:40|357.86|357.71|357.86|357.71|357.86|357.71|357.86|357.71|9
1620129710000|2021-05-04 12:01:50|357.91|357.76|357.96|357.76|357.96|357.76|357.91|357.76|1
1620129720000|2021-05-04 12:02:00|357.91||357.96||357.96||357.91||0
1620129730000|2021-05-04 12:02:10|357.91||357.91||357.91||357.91||1
1620129740000|2021-05-04 12:02:20|357.86|357.71|357.86|357.71|357.86|357.71|357.86|357.71|14
1620129750000|2021-05-04 12:02:30|||||||||3
1620129760000|2021-05-04 12:02:40|357.91||357.91||357.91||357.86||18
1620129770000|2021-05-04 12:02:50|357.86|357.76|357.91|357.76|357.91|357.76|357.86|357.76|1
1620129780000|2021-05-04 12:03:00||357.71||357.76||357.76||357.71|0
1620129790000|2021-05-04 12:03:10|357.86|357.71|357.91|357.76|357.91|357.76|357.86|357.71|1
1620129810000|2021-05-04 12:03:30|||||||||1
1620129820000|2021-05-04 12:03:40|||||||||23
1620129830000|2021-05-04 12:03:50||357.71||357.71||357.71||357.71|14
1620129850000|2021-05-04 12:04:10|357.86||357.86||357.91||357.86||0
1620129860000|2021-05-04 12:04:20|357.81|357.66|357.81|357.66|357.86|357.66|357.81|357.66|17
1620129870000|2021-05-04 12:04:30|||||||||1
1620129880000|2021-05-04 12:04:40|||||||||3
1620129900000|2021-05-04 12:05:00|357.76|357.61|357.76|357.61|357.76|357.61|357.76|357.61|9
1620129910000|2021-05-04 12:05:10|357.71|357.51|357.71|357.56|357.71|357.56|357.71|357.51|6
1620129920000|2021-05-04 12:05:20|357.76||357.71||357.76||357.71||3
1620129930000|2021-05-04 12:05:30|357.66|357.51|357.66|357.51|357.71|357.56|357.61|357.46|64
1620129940000|2021-05-04 12:05:40|357.61|357.46|357.46|357.31|357.66|357.46|357.46|357.31|53
1620129950000|2021-05-04 12:05:50|357.51|357.36|357.51|357.31|357.51|357.36|357.46|357.31|26
1620129960000|2021-05-04 12:06:00|357.56|357.36|357.56|357.41|357.56|357.41|357.56|357.36|13
1620129970000|2021-05-04 12:06:10||357.36||357.41||357.41||357.36|4
1620129980000|2021-05-04 12:06:20|357.51|357.36|357.46|357.31|357.51|357.36|357.46|357.31|19
1620129990000|2021-05-04 12:06:30|||||||||1
1620130000000|2021-05-04 12:06:40|357.51|357.26|357.41|357.26|357.51|357.26|357.41|357.26|6
1620130010000|2021-05-04 12:06:50|||||||||3
1620130020000|2021-05-04 12:07:00|357.46|357.31|357.41|357.26|357.46|357.31|357.41|357.26|7
1620130040000|2021-05-04 12:07:20|||||||||10
1620130060000|2021-05-04 12:07:40|357.36|357.21|357.41|357.21|357.41|357.21|357.36|357.21|5
1620130070000|2021-05-04 12:07:50|357.36|357.16|357.31|357.16|357.36|357.16|357.31|357.16|5
1620130080000|2021-05-04 12:08:00|357.36|357.11|357.26|357.11|357.36|357.11|357.26|357.11|10
1620130090000|2021-05-04 12:08:10|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|2
1620130100000|2021-05-04 12:08:20|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|4
1620130120000|2021-05-04 12:08:40|||||||||3
1620130140000|2021-05-04 12:09:00|||||||||1
1620130150000|2021-05-04 12:09:10|357.21|357.06|357.16|357.01|357.21|357.06|357.16|357.01|13
1620130160000|2021-05-04 12:09:20|357.21||357.16||357.21||357.16||4
1620130170000|2021-05-04 12:09:30|||||||||11
1620130180000|2021-05-04 12:09:40|357.11|356.96|357.16|357.01|357.16|357.01|357.11|356.96|4
1620130190000|2021-05-04 12:09:50|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|3
1620130200000|2021-05-04 12:10:00|||||||||2
1620130210000|2021-05-04 12:10:10|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.86|1
1620130230000|2021-05-04 12:10:30|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.81|2
1620130240000|2021-05-04 12:10:40|||||||||1
1620130250000|2021-05-04 12:10:50|357.06|356.91|357.01|356.86|357.06|356.91|357.01|356.86|8
1620130260000|2021-05-04 12:11:00|356.96|356.81|357.01|356.81|357.01|356.81|356.96|356.76|3
1620130270000|2021-05-04 12:11:10||356.86||356.86||356.86||356.81|3
1620130290000|2021-05-04 12:11:30|||||||||1
1620130300000|2021-05-04 12:11:40|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.86|7
1620130320000|2021-05-04 12:12:00|||||||||4
1620130330000|2021-05-04 12:12:10|357.11|356.96|357.11|356.91|357.11|356.96|357.11|356.91|1
1620130340000|2021-05-04 12:12:20||356.96||356.96||356.96||356.91|0
1620130350000|2021-05-04 12:12:30|357.16|357.01|357.16|356.96|357.16|357.01|357.16|356.96|1
1620130360000|2021-05-04 12:12:40|357.11|357.01|357.11|356.96|357.11|357.01|357.11|356.96|0
1620130380000|2021-05-04 12:13:00|357.06|356.91|357.06|356.91|357.11|356.91|357.06|356.91|5
1620130400000|2021-05-04 12:13:20|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|3
1620130410000|2021-05-04 12:13:30||356.91||356.91||356.91||356.91|12
1620130420000|2021-05-04 12:13:40|357.06||357.06||357.11||357.06||0
1620130430000|2021-05-04 12:13:50||356.86||356.91||356.91||356.86|3
1620130440000|2021-05-04 12:14:00|||||||||2
1620130450000|2021-05-04 12:14:10|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|2
1620130460000|2021-05-04 12:14:20|357.06||357.01||357.06||357.01||3
1620130470000|2021-05-04 12:14:30|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|2
1620130480000|2021-05-04 12:14:40|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.81|10
1620130490000|2021-05-04 12:14:50|357.01||357.01||357.01||357.01||0
1620130500000|2021-05-04 12:15:00|356.96|356.81|356.91|356.71|356.96|356.81|356.91|356.71|3
1620130510000|2021-05-04 12:15:10|356.86|356.66|356.86|356.71|356.86|356.71|356.81|356.66|2
1620130520000|2021-05-04 12:15:20|356.91||356.86||356.91||356.86||2
1620130530000|2021-05-04 12:15:30|356.91|356.76|356.91|356.76|356.96|356.76|356.91|356.76|4
1620130540000|2021-05-04 12:15:40|356.96|356.71|356.91|356.71|356.96|356.71|356.91|356.71|2
1620130550000|2021-05-04 12:15:50|356.86|356.66|356.86|356.71|356.86|356.71|356.86|356.66|1
1620130560000|2021-05-04 12:16:00|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.71|1
1620130570000|2021-05-04 12:16:10|356.96|356.71|357.01|356.81|357.01|356.86|356.96|356.71|2
1620130580000|2021-05-04 12:16:20|357.06|356.86|357.01|356.86|357.06|356.86|357.01|356.81|0
1620130590000|2021-05-04 12:16:30|357.06|356.91|357.01|356.81|357.06|356.91|357.01|356.81|1
1620130600000|2021-05-04 12:16:40|357.06|356.86|357.06|356.91|357.06|356.91|357.06|356.86|1
1620130610000|2021-05-04 12:16:50||356.86||356.91||356.91||356.86|1
1620130630000|2021-05-04 12:17:10|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|3
1620130660000|2021-05-04 12:17:40|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|6
1620130670000|2021-05-04 12:17:50||356.91||356.86||356.91||356.86|0
1620130680000|2021-05-04 12:18:00||356.91||356.86||356.91||356.86|1
1620130690000|2021-05-04 12:18:10|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620130700000|2021-05-04 12:18:20|357.11|356.91|357.11|356.91|357.11|356.96|357.11|356.86|1
1620130720000|2021-05-04 12:18:40||356.96||356.96||356.96||356.91|0
1620130730000|2021-05-04 12:18:50|357.16|357.01|357.16|356.96|357.16|357.01|357.16|356.96|1
1620130740000|2021-05-04 12:19:00|357.11|356.91|357.11|356.91|357.11|356.96|357.11|356.91|1
1620130750000|2021-05-04 12:19:10||356.96||356.91||356.96||356.91|0
1620130760000|2021-05-04 12:19:20|357.06|356.86|357.06|356.86|357.06|356.91|357.06|356.86|1
1620130770000|2021-05-04 12:19:30||356.91||356.86||356.91||356.86|0
1620130780000|2021-05-04 12:19:40|357.01||357.01||357.01||357.01||0
1620130790000|2021-05-04 12:19:50|356.96|356.81|357.01|356.86|357.01|356.86|356.96|356.81|7
1620130800000|2021-05-04 12:20:00||356.81||356.81||356.86||356.81|0
1620130810000|2021-05-04 12:20:10|356.96|356.76|356.96|356.76|356.96|356.81|356.96|356.76|1
1620130820000|2021-05-04 12:20:20||356.81||356.81||356.81||356.76|0
1620130830000|2021-05-04 12:20:30|356.91|356.76|356.91|356.76|356.91|356.81|356.91|356.76|0
1620130840000|2021-05-04 12:20:40|356.86|356.71|356.91|356.71|356.91|356.76|356.86|356.71|2
1620130850000|2021-05-04 12:20:50|356.86|356.76|356.91|356.71|356.91|356.76|356.86|356.66|10
1620130860000|2021-05-04 12:21:00|356.86|356.66|356.86|356.66|356.86|356.71|356.86|356.66|1
1620130870000|2021-05-04 12:21:10|356.81||356.81||356.86||356.81||0
1620130880000|2021-05-04 12:21:20|356.86|356.61|356.81|356.61|356.86|356.66|356.76|356.61|4
1620130890000|2021-05-04 12:21:30||356.66||356.61||356.66||356.61|1
1620130900000|2021-05-04 12:21:40|356.76||356.81||356.81||356.76||0
1620130910000|2021-05-04 12:21:50|356.76|356.66|356.76|356.56|356.76|356.66|356.71|356.56|6
1620130920000|2021-05-04 12:22:00|356.81|356.61|356.81|356.61|356.81|356.61|356.81|356.56|2
1620130950000|2021-05-04 12:22:30||356.66||356.61||356.66||356.61|0
1620130960000|2021-05-04 12:22:40|356.76|356.56|356.76|356.56|356.81|356.56|356.76|356.56|1
1620130970000|2021-05-04 12:22:50|356.81|356.61|356.81|356.61|356.81|356.61|356.81|356.61|0
1620130980000|2021-05-04 12:23:00|356.76|356.56|356.81|356.61|356.81|356.61|356.76|356.56|0
1620130990000|2021-05-04 12:23:10|356.76|356.56|356.71|356.51|356.76|356.56|356.66|356.51|11
1620131000000|2021-05-04 12:23:20|356.66|356.56|356.76|356.56|356.76|356.56|356.66|356.56|0
1620131010000|2021-05-04 12:23:30|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.56|1
1620131030000|2021-05-04 12:23:50|356.71||356.76||356.76||356.71||0
1620131040000|2021-05-04 12:24:00|356.71||356.71||356.71||356.71||0
1620131050000|2021-05-04 12:24:10||356.51||356.56||356.56||356.51|7
1620131060000|2021-05-04 12:24:20||356.51||356.56||356.56||356.51|1
1620131080000|2021-05-04 12:24:40|356.76|356.51|356.71|356.56|356.76|356.56|356.71|356.51|3
1620131090000|2021-05-04 12:24:50|356.76||356.76||356.76||356.76||2
1620131100000|2021-05-04 12:25:00|356.71|356.61|356.71|356.56|356.71|356.61|356.71|356.56|0
1620131110000|2021-05-04 12:25:10|356.76||356.76||356.76||356.76||0
1620131120000|2021-05-04 12:25:20||356.61||356.56||356.61||356.56|0
1620131130000|2021-05-04 12:25:30|356.71||356.71||356.76||356.71||0
1620131140000|2021-05-04 12:25:40|||||||||2
1620131150000|2021-05-04 12:25:50|356.76|356.61|356.76|356.56|356.76|356.61|356.76|356.56|0
1620131160000|2021-05-04 12:26:00|356.71||356.76||356.76||356.71||1
1620131170000|2021-05-04 12:26:10|356.71|356.51|356.66|356.51|356.76|356.51|356.66|356.51|2
1620131180000|2021-05-04 12:26:20|356.61|356.46|356.66|356.46|356.66|356.46|356.61|356.46|8
1620131190000|2021-05-04 12:26:30|356.61|356.41|356.61|356.46|356.61|356.46|356.56|356.41|10
1620131200000|2021-05-04 12:26:40|||||||||2
1620131210000|2021-05-04 12:26:50|356.56|356.41|356.56|356.41|356.61|356.41|356.56|356.41|2
1620131220000|2021-05-04 12:27:00|356.61|356.46|356.56|356.41|356.61|356.46|356.56|356.41|2
1620131230000|2021-05-04 12:27:10|356.61||356.61||356.61||356.56||0
1620131240000|2021-05-04 12:27:20||356.46||356.41||356.46||356.41|0
1620131260000|2021-05-04 12:27:40|356.56||356.61||356.61||356.56||0
1620131270000|2021-05-04 12:27:50|356.66|356.46|356.61|356.41|356.66|356.46|356.56|356.41|1
1620131280000|2021-05-04 12:28:00|356.56|356.46|356.61|356.41|356.61|356.46|356.56|356.41|5
1620131290000|2021-05-04 12:28:10|356.66|356.46|356.61|356.46|356.66|356.46|356.61|356.41|0
1620131300000|2021-05-04 12:28:20|356.66||356.61||356.66||356.61||0
1620131310000|2021-05-04 12:28:30|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.46|0
1620131320000|2021-05-04 12:28:40|356.61|356.46|356.66|356.46|356.66|356.51|356.61|356.46|0
1620131330000|2021-05-04 12:28:50|356.61||356.61||356.66||356.61||0
1620131340000|2021-05-04 12:29:00|||||||||1
1620131360000|2021-05-04 12:29:20|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|1
1620131370000|2021-05-04 12:29:30|356.71||356.71||356.71||356.71||0
1620131380000|2021-05-04 12:29:40||356.56||356.56||356.56||356.51|0
1620131410000|2021-05-04 12:30:10|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.56|9
1620131420000|2021-05-04 12:30:20|356.71|356.56|356.76|356.56|356.76|356.61|356.71|356.56|4
1620131430000|2021-05-04 12:30:30|356.71|356.61|356.76|356.61|356.76|356.61|356.71|356.56|0
1620131440000|2021-05-04 12:30:40||356.56||356.61||356.61||356.56|0
1620131450000|2021-05-04 12:30:50|356.81|356.56|356.81|356.61|356.81|356.66|356.81|356.56|2
1620131460000|2021-05-04 12:31:00|356.76|356.66|356.81|356.61|356.81|356.66|356.76|356.61|1
1620131470000|2021-05-04 12:31:10|356.76||356.81||356.81||356.76||0
1620131480000|2021-05-04 12:31:20|356.76|356.66|356.81|356.61|356.81|356.66|356.76|356.61|0
1620131490000|2021-05-04 12:31:30|356.76||356.81||356.81||356.76||0
1620131500000|2021-05-04 12:31:40|356.76||356.76||356.81||356.76||0
1620131510000|2021-05-04 12:31:50|356.81||356.76||356.81||356.76||1
1620131520000|2021-05-04 12:32:00|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|2
1620131540000|2021-05-04 12:32:20|||||||||1
1620131560000|2021-05-04 12:32:40|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|1
1620131570000|2021-05-04 12:32:50|356.91||356.86||356.91||356.86||0
1620131580000|2021-05-04 12:33:00|356.91||356.86||356.91||356.86||0
1620131590000|2021-05-04 12:33:10|356.91||356.91||356.91||356.86||0
1620131600000|2021-05-04 12:33:20||356.76||356.76||356.76||356.76|0
1620131610000|2021-05-04 12:33:30|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|0
1620131620000|2021-05-04 12:33:40|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|0
1620131640000|2021-05-04 12:34:00|356.86|356.71|356.91|356.71|356.91|356.76|356.86|356.71|11
1620131650000|2021-05-04 12:34:10|356.86||356.86||356.91||356.86||0
1620131660000|2021-05-04 12:34:20|356.91||356.86||356.91||356.86||0
1620131670000|2021-05-04 12:34:30|356.91|356.76|356.96|356.76|356.96|356.76|356.91|356.71|0
1620131680000|2021-05-04 12:34:40||356.81||356.81||356.81||356.76|0
1620131690000|2021-05-04 12:34:50||356.76||356.76||356.81||356.76|0
1620131700000|2021-05-04 12:35:00|356.91|356.81|356.96|356.76|356.96|356.81|356.91|356.76|0
1620131710000|2021-05-04 12:35:10|356.91||356.96||356.96||356.91||0
1620131720000|2021-05-04 12:35:20|356.91|356.81|356.96|356.81|356.96|356.81|356.91|356.81|0
1620131730000|2021-05-04 12:35:30|||||||||1
1620131740000|2021-05-04 12:35:40|||||||||2
1620131750000|2021-05-04 12:35:50|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|0
1620131760000|2021-05-04 12:36:00|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|1
1620131770000|2021-05-04 12:36:10|356.91||356.96||356.96||356.91||0
1620131780000|2021-05-04 12:36:20|356.91|356.81|356.91|356.76|356.96|356.81|356.91|356.76|0
1620131790000|2021-05-04 12:36:30|356.96||356.96||356.96||356.96||0
1620131800000|2021-05-04 12:36:40|356.91|356.71|356.91|356.71|356.96|356.76|356.91|356.71|2
1620131810000|2021-05-04 12:36:50|356.86|356.76|356.91|356.76|356.91|356.76|356.86|356.71|0
1620131820000|2021-05-04 12:37:00||356.71||356.76||356.76||356.71|0
1620131830000|2021-05-04 12:37:10||356.71||356.71||356.76||356.71|0
1620131840000|2021-05-04 12:37:20|356.86|356.76|356.91|356.71|356.91|356.76|356.86|356.71|0
1620131850000|2021-05-04 12:37:30||356.76||356.76||356.76||356.71|0
1620131860000|2021-05-04 12:37:40||356.71||356.71||356.76||356.71|0
1620131870000|2021-05-04 12:37:50||356.76||356.76||356.76||356.71|0
1620131880000|2021-05-04 12:38:00||356.71||356.71||356.71||356.71|0
1620131890000|2021-05-04 12:38:10|356.86||356.86||356.91||356.86||0
1620131900000|2021-05-04 12:38:20|356.91|356.66|356.86|356.66|356.91|356.71|356.86|356.66|1
1620131910000|2021-05-04 12:38:30||356.71||356.66||356.71||356.66|0
1620131920000|2021-05-04 12:38:40|356.91|356.71|356.91|356.71|356.91|356.76|356.86|356.71|0
1620131930000|2021-05-04 12:38:50||356.76||356.71||356.76||356.71|0
1620131940000|2021-05-04 12:39:00|356.86|356.76|356.91|356.76|356.91|356.76|356.86|356.71|0
1620131950000|2021-05-04 12:39:10||356.71||356.76||356.76||356.71|0
1620131960000|2021-05-04 12:39:20|356.96||356.96||356.96||356.91||1
1620131970000|2021-05-04 12:39:30|356.91|356.71|356.86|356.71|356.96|356.71|356.86|356.71|0
1620131980000|2021-05-04 12:39:40|356.91|356.76|356.91|356.76|356.91|356.76|356.86|356.71|0
1620131990000|2021-05-04 12:39:50||356.71||356.71||356.71||356.71|0
1620132000000|2021-05-04 12:40:00|356.86|356.76|356.86|356.71|356.91|356.76|356.86|356.71|0
1620132010000|2021-05-04 12:40:10|356.91|356.66|356.81|356.66|356.91|356.71|356.81|356.66|2
1620132020000|2021-05-04 12:40:20|356.86|356.71|356.86|356.71|356.86|356.71|356.81|356.71|1
1620132030000|2021-05-04 12:40:30|||||||||1
1620132040000|2021-05-04 12:40:40|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|3
1620132050000|2021-05-04 12:40:50|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|6
1620132060000|2021-05-04 12:41:00|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|1
1620132100000|2021-05-04 12:41:40|356.86||356.86||356.86||356.86||1
1620132110000|2021-05-04 12:41:50|356.81|356.71|356.81|356.66|356.81|356.71|356.81|356.66|2
1620132130000|2021-05-04 12:42:10|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|1
1620132140000|2021-05-04 12:42:20||356.56||356.56||356.61||356.56|4
1620132150000|2021-05-04 12:42:30|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.51|0
1620132160000|2021-05-04 12:42:40|356.71|356.61|356.71|356.56|356.71|356.61|356.71|356.56|0
1620132170000|2021-05-04 12:42:50||356.51||356.51||356.51||356.51|0
1620132180000|2021-05-04 12:43:00|356.66|356.56|356.66|356.46|356.66|356.56|356.61|356.46|8
1620132190000|2021-05-04 12:43:10|356.61|356.51|356.66|356.46|356.66|356.51|356.61|356.46|8
1620132200000|2021-05-04 12:43:20|356.61|356.51|356.61|356.46|356.61|356.51|356.61|356.46|5
1620132210000|2021-05-04 12:43:30|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.46|1
1620132220000|2021-05-04 12:43:40||356.46||356.51||356.51||356.46|1
1620132230000|2021-05-04 12:43:50||356.46||356.51||356.51||356.46|0
1620132240000|2021-05-04 12:44:00|356.71|356.46|356.66|356.51|356.71|356.56|356.66|356.46|3
1620132250000|2021-05-04 12:44:10|356.71|356.56|356.71|356.51|356.71|356.56|356.71|356.51|2
1620132260000|2021-05-04 12:44:20|356.66||356.66||356.66||356.66||0
1620132270000|2021-05-04 12:44:30|||||||||1
1620132280000|2021-05-04 12:44:40|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|1
1620132300000|2021-05-04 12:45:00|356.66|356.51|356.61|356.46|356.66|356.51|356.61|356.46|3
1620132310000|2021-05-04 12:45:10||356.41||356.41||356.46||356.41|1
1620132320000|2021-05-04 12:45:20|356.56|356.36|356.56|356.41|356.56|356.41|356.51|356.36|4
1620132330000|2021-05-04 12:45:30||356.36||356.36||356.41||356.36|1
1620132340000|2021-05-04 12:45:40||356.41||356.41||356.41||356.36|0
1620132360000|2021-05-04 12:46:00|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.41|1
1620132370000|2021-05-04 12:46:10|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|10
1620132390000|2021-05-04 12:46:30|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|10
1620132400000|2021-05-04 12:46:40|356.66|356.51|356.61|356.46|356.66|356.51|356.61|356.46|1
1620132410000|2021-05-04 12:46:50||356.41||356.41||356.41||356.41|2
1620132430000|2021-05-04 12:47:10||356.46||356.46||356.46||356.46|0
1620132440000|2021-05-04 12:47:20|356.56|356.41|356.61|356.41|356.61|356.41|356.56|356.41|0
1620132460000|2021-05-04 12:47:40||356.46||356.46||356.46||356.41|0
1620132470000|2021-05-04 12:47:50||356.41||356.41||356.41||356.41|0
1620132480000|2021-05-04 12:48:00||356.46||356.41||356.46||356.41|0
1620132490000|2021-05-04 12:48:10|356.56|356.46|356.56|356.41|356.56|356.46|356.56|356.41|0
1620132500000|2021-05-04 12:48:20|356.61||356.56||356.61||356.56||0
1620132510000|2021-05-04 12:48:30|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.41|1
1620132530000|2021-05-04 12:48:50|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.46|0
1620132540000|2021-05-04 12:49:00|356.71|356.56|356.71|356.51|356.71|356.56|356.71|356.51|0
1620132550000|2021-05-04 12:49:10|356.66|356.56|356.66|356.51|356.71|356.56|356.66|356.51|0
1620132560000|2021-05-04 12:49:20|356.71|356.46|356.71|356.51|356.71|356.51|356.66|356.46|0
1620132570000|2021-05-04 12:49:30|356.66||356.66||356.71||356.66||0
1620132580000|2021-05-04 12:49:40|356.71|356.56|356.76|356.56|356.76|356.56|356.71|356.56|0
1620132590000|2021-05-04 12:49:50|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.56|1
1620132600000|2021-05-04 12:50:00|356.71||356.76||356.76||356.71||0
1620132610000|2021-05-04 12:50:10|356.71|356.51|356.71|356.51|356.71|356.56|356.66|356.51|0
1620132620000|2021-05-04 12:50:20|356.66|356.46|356.61|356.46|356.66|356.46|356.61|356.46|0
1620132630000|2021-05-04 12:50:30|356.66||356.66||356.66||356.66||0
1620132650000|2021-05-04 12:50:50|356.61||356.66||356.66||356.61||0
1620132660000|2021-05-04 12:51:00|356.61||356.66||356.66||356.61||0
1620132670000|2021-05-04 12:51:10|356.61||356.66||356.66||356.61||0
1620132680000|2021-05-04 12:51:20|356.61||356.66||356.66||356.61||2
1620132690000|2021-05-04 12:51:30|356.61||356.66||356.66||356.61||0
1620132700000|2021-05-04 12:51:40|356.71|356.51|356.66|356.51|356.71|356.51|356.66|356.46|0
1620132710000|2021-05-04 12:51:50|356.71|356.46|356.71|356.51|356.71|356.51|356.71|356.46|0
1620132720000|2021-05-04 12:52:00||356.56||356.51||356.56||356.51|1
1620132730000|2021-05-04 12:52:10||356.56||356.51||356.56||356.51|0
1620132740000|2021-05-04 12:52:20||356.56||356.56||356.56||356.51|0
1620132800000|2021-05-04 12:53:20|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.56|1
1620132820000|2021-05-04 12:53:40|356.81||356.81||356.81||356.81||3
1620132830000|2021-05-04 12:53:50||356.66||356.61||356.66||356.61|0
1620132840000|2021-05-04 12:54:00||356.66||356.66||356.66||356.61|0
1620132880000|2021-05-04 12:54:40|356.86|356.71|356.81|356.66|356.86|356.71|356.81|356.66|4
1620132900000|2021-05-04 12:55:00|||||||||7
1620132920000|2021-05-04 12:55:20|||||||||1
1620132930000|2021-05-04 12:55:30|356.76|356.61|356.81|356.66|356.81|356.66|356.76|356.61|6
1620132940000|2021-05-04 12:55:40||356.61||356.66||356.66||356.61|0
1620132950000|2021-05-04 12:55:50|356.76|356.61|356.76|356.61|356.81|356.61|356.76|356.61|1
1620132960000|2021-05-04 12:56:00|356.81|356.66|356.81|356.61|356.81|356.66|356.81|356.61|1
1620132970000|2021-05-04 12:56:10||356.66||356.61||356.66||356.61|0
1620132980000|2021-05-04 12:56:20||356.66||356.66||356.66||356.61|0
1620132990000|2021-05-04 12:56:30||356.61||356.61||356.66||356.61|0
1620133000000|2021-05-04 12:56:40||356.66||356.66||356.66||356.61|2
1620133040000|2021-05-04 12:57:20||356.61||356.61||356.61||356.61|3
1620133060000|2021-05-04 12:57:40|356.76||356.76||356.76||356.76||0
1620133070000|2021-05-04 12:57:50|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.51|1
1620133080000|2021-05-04 12:58:00|356.76|356.61|356.76|356.56|356.76|356.61|356.76|356.56|1
1620133090000|2021-05-04 12:58:10||356.61||356.56||356.61||356.56|2
1620133100000|2021-05-04 12:58:20|356.71||356.71||356.76||356.71||0
1620133110000|2021-05-04 12:58:30|356.76|356.61|356.71|356.56|356.76|356.61|356.71|356.56|0
1620133120000|2021-05-04 12:58:40|356.76||356.71||356.76||356.71||0
1620133150000|2021-05-04 12:59:10|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|0
1620133210000|2021-05-04 13:00:10|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|2
1620133220000|2021-05-04 13:00:20|356.86||356.86||356.86||356.86||4
1620133230000|2021-05-04 13:00:30||356.71||356.71||356.71||356.66|0
1620133240000|2021-05-04 13:00:40|356.91||356.91||356.91||356.91||2
1620133250000|2021-05-04 13:00:50|356.86|356.76|356.91|356.76|356.91|356.76|356.86|356.76|2
1620133260000|2021-05-04 13:01:00|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|5
1620133270000|2021-05-04 13:01:10||356.81||356.81||356.81||356.76|0
1620133280000|2021-05-04 13:01:20|356.91|356.76|356.91|356.76|356.96|356.76|356.91|356.76|6
1620133300000|2021-05-04 13:01:40|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.66|8
1620133310000|2021-05-04 13:01:50|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|0
1620133320000|2021-05-04 13:02:00|356.86||356.81||356.86||356.81||3
1620133330000|2021-05-04 13:02:10|356.86|356.71|356.81|356.66|356.86|356.71|356.81|356.66|3
1620133340000|2021-05-04 13:02:20|||||||||1
1620133380000|2021-05-04 13:03:00|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|3
1620133520000|2021-05-04 13:05:20|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|1
1620133530000|2021-05-04 13:05:30||356.71||356.76||356.76||356.71|0
1620133560000|2021-05-04 13:06:00|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|1
1620133580000|2021-05-04 13:06:20|356.91|356.76|356.86|356.71|356.91|356.76|356.86|356.71|0
1620133590000|2021-05-04 13:06:30|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|1
1620133610000|2021-05-04 13:06:50|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|1
1620133620000|2021-05-04 13:07:00|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.56|2
1620133630000|2021-05-04 13:07:10|||||||||1
1620133640000|2021-05-04 13:07:20|356.76|356.61|356.71|356.56|356.76|356.61|356.71|356.56|8
1620133650000|2021-05-04 13:07:30|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.56|1
1620133660000|2021-05-04 13:07:40||356.56||356.56||356.56||356.56|2
1620133670000|2021-05-04 13:07:50|356.71||356.71||356.71||356.71||0
1620133680000|2021-05-04 13:08:00|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|1
1620133690000|2021-05-04 13:08:10|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.56|1
1620133700000|2021-05-04 13:08:20||356.51||356.56||356.56||356.51|0
1620133710000|2021-05-04 13:08:30|356.76|356.61|356.81|356.66|356.81|356.66|356.76|356.61|1
1620133720000|2021-05-04 13:08:40||356.61||356.66||356.66||356.61|1
1620133730000|2021-05-04 13:08:50|356.86||356.86||356.86||356.86||0
1620133750000|2021-05-04 13:09:10|356.81|356.61|356.76|356.56|356.81|356.66|356.76|356.56|0
1620133770000|2021-05-04 13:09:30||356.61||356.61||356.61||356.56|1
1620133780000|2021-05-04 13:09:40||356.56||356.56||356.56||356.56|0
1620133800000|2021-05-04 13:10:00|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.56|0
1620133810000|2021-05-04 13:10:10|356.71|356.61|356.71|356.56|356.76|356.61|356.71|356.56|0
1620133850000|2021-05-04 13:10:50|356.76|356.61|356.76|356.56|356.76|356.61|356.76|356.56|2
1620133860000|2021-05-04 13:11:00||356.61||356.61||356.61||356.56|0
1620133870000|2021-05-04 13:11:10|356.81||356.81||356.81||356.81||2
1620133880000|2021-05-04 13:11:20||356.66||356.61||356.66||356.61|0
1620133890000|2021-05-04 13:11:30||356.66||356.66||356.66||356.61|0
1620133910000|2021-05-04 13:11:50||356.61||356.61||356.61||356.61|0
1620133920000|2021-05-04 13:12:00||356.66||356.61||356.66||356.61|0
1620133930000|2021-05-04 13:12:10|356.76|356.66|356.76|356.61|356.81|356.66|356.76|356.61|2
1620133940000|2021-05-04 13:12:20|356.71|356.56|356.76|356.56|356.76|356.56|356.71|356.56|0
1620133950000|2021-05-04 13:12:30||356.61||356.56||356.61||356.56|0
1620133960000|2021-05-04 13:12:40||356.61||356.61||356.61||356.61|0
1620133980000|2021-05-04 13:13:00|356.81||356.76||356.81||356.76||1
1620134000000|2021-05-04 13:13:20|356.81||356.81||356.81||356.81||0
1620134010000|2021-05-04 13:13:30||356.66||356.66||356.66||356.66|1
1620134030000|2021-05-04 13:13:50|||||||||2
1620134040000|2021-05-04 13:14:00|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|2
1620134080000|2021-05-04 13:14:40|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|4
1620134130000|2021-05-04 13:15:30|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|1
1620134150000|2021-05-04 13:15:50|356.71|356.56|356.76|356.56|356.76|356.56|356.71|356.56|0
1620134160000|2021-05-04 13:16:00|356.71||356.71||356.76||356.71||4
1620134190000|2021-05-04 13:16:30|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|2
1620134200000|2021-05-04 13:16:40|356.71|356.56|356.71|356.56|356.76|356.56|356.71|356.56|0
1620134210000|2021-05-04 13:16:50|356.76|356.61|356.76|356.61|356.76|356.61|356.71|356.61|0
1620134250000|2021-05-04 13:17:30|||||||||2
1620134280000|2021-05-04 13:18:00|||||||||1
1620134310000|2021-05-04 13:18:30|356.81||356.81||356.81||356.81||1
1620134320000|2021-05-04 13:18:40||356.66||356.66||356.66||356.61|2
1620134330000|2021-05-04 13:18:50|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|1
1620134340000|2021-05-04 13:19:00||356.56||356.56||356.56||356.56|0
1620134350000|2021-05-04 13:19:10||356.61||356.61||356.61||356.61|0
1620134360000|2021-05-04 13:19:20||356.56||356.56||356.61||356.56|0
1620134370000|2021-05-04 13:19:30|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.56|0
1620134380000|2021-05-04 13:19:40|356.71|356.61|356.76|356.56|356.76|356.61|356.71|356.56|1
1620134390000|2021-05-04 13:19:50|356.71||356.71||356.71||356.71||0
1620134410000|2021-05-04 13:20:10||356.51||356.56||356.56||356.51|2
1620134480000|2021-05-04 13:21:20|356.66|356.51|356.66|356.51|356.71|356.51|356.66|356.51|2
1620134540000|2021-05-04 13:22:20|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|4
1620134550000|2021-05-04 13:22:30|||||||||1
1620134560000|2021-05-04 13:22:40|||||||||2
1620134630000|2021-05-04 13:23:50||356.41||356.41||356.41||356.41|0
1620134640000|2021-05-04 13:24:00||356.46||356.41||356.46||356.41|3
1620134650000|2021-05-04 13:24:10|356.56||356.56||356.56||356.56||0
1620134680000|2021-05-04 13:24:40|356.51|356.36|356.51|356.36|356.51|356.36|356.51|356.36|3
1620134690000|2021-05-04 13:24:50||356.31||356.31||356.31||356.31|10
1620134700000|2021-05-04 13:25:00|356.46||356.46||356.46||356.46||1
1620134710000|2021-05-04 13:25:10|||||||||1
1620134720000|2021-05-04 13:25:20|356.51|356.36|356.51|356.36|356.51|356.36|356.51|356.36|4
1620134760000|2021-05-04 13:26:00|356.56||356.56||356.56||356.56||0
1620134770000|2021-05-04 13:26:10||356.41||356.41||356.41||356.41|2
1620134810000|2021-05-04 13:26:50|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|2
1620134830000|2021-05-04 13:27:10|||||||||1
1620134860000|2021-05-04 13:27:40|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|1
1620134880000|2021-05-04 13:28:00|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.56|3
1620134890000|2021-05-04 13:28:10|||||||||1
1620134920000|2021-05-04 13:28:40|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|2
1620134940000|2021-05-04 13:29:00|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.56|5
1620134980000|2021-05-04 13:29:40|356.76|356.61|356.76|356.61|356.76|356.61|356.76|356.61|3
1620134990000|2021-05-04 13:29:50|356.81|356.66|356.86|356.71|356.86|356.71|356.81|356.66|6
1620135000000|2021-05-04 13:30:00|356.81|356.66|356.91|356.76|356.91|356.76|356.81|356.66|27
1620135010000|2021-05-04 13:30:10|356.96|356.81|357.01|356.86|357.01|356.86|356.96|356.81|26
1620135020000|2021-05-04 13:30:20|357.06|356.91|357.06|356.91|357.11|356.91|357.01|356.86|13
1620135030000|2021-05-04 13:30:30|357.11|356.86|357.06|356.91|357.11|356.91|357.06|356.86|13
1620135040000|2021-05-04 13:30:40|357.16|357.01|357.16|357.01|357.21|357.06|357.16|357.01|19
1620135050000|2021-05-04 13:30:50|357.21|357.06|357.36|357.16|357.36|357.16|357.21|357.06|39
1620135060000|2021-05-04 13:31:00|357.41|357.21|357.46|357.26|357.46|357.31|357.41|357.21|7
1620135070000|2021-05-04 13:31:10|357.41|357.31|357.46|357.31|357.46|357.31|357.41|357.31|3
1620135080000|2021-05-04 13:31:20|357.41|357.26|357.46|357.26|357.46|357.31|357.41|357.26|4
1620135090000|2021-05-04 13:31:30||357.31||357.26||357.31||357.26|0
1620135100000|2021-05-04 13:31:40||357.31||357.31||357.31||357.26|0
1620135110000|2021-05-04 13:31:50|357.41|357.26|357.41|357.26|357.46|357.26|357.41|357.26|9
1620135120000|2021-05-04 13:32:00||357.21||357.26||357.26||357.21|1
1620135130000|2021-05-04 13:32:10|357.36|357.21|357.36|357.21|357.36|357.21|357.36|357.16|0
1620135140000|2021-05-04 13:32:20||357.16||357.16||357.21||357.16|0
1620135150000|2021-05-04 13:32:30|357.31|357.21|357.36|357.16|357.36|357.21|357.31|357.16|2
1620135160000|2021-05-04 13:32:40||357.21||357.16||357.21||357.16|0
1620135170000|2021-05-04 13:32:50|357.31|357.21|357.26|357.06|357.36|357.21|357.26|357.06|2
1620135180000|2021-05-04 13:33:00||357.11||357.06||357.11||357.06|0
1620135190000|2021-05-04 13:33:10|357.21|357.11|357.31|357.16|357.31|357.16|357.21|357.06|3
1620135200000|2021-05-04 13:33:20|357.36|357.11|357.36|357.16|357.36|357.21|357.31|357.11|1
1620135210000|2021-05-04 13:33:30|357.31|357.11|357.26|357.06|357.31|357.11|357.26|357.06|4
1620135220000|2021-05-04 13:33:40|357.31|357.11|357.31|357.11|357.31|357.16|357.31|357.06|4
1620135230000|2021-05-04 13:33:50|357.26|357.16|357.31|357.16|357.31|357.16|357.26|357.16|1
1620135240000|2021-05-04 13:34:00|357.26|357.11|357.31|357.11|357.31|357.16|357.26|357.11|0
1620135250000|2021-05-04 13:34:10|357.36|357.16|357.36|357.16|357.36|357.16|357.36|357.16|2
1620135260000|2021-05-04 13:34:20||357.21||357.16||357.21||357.16|0
1620135270000|2021-05-04 13:34:30|357.31|357.21|357.36|357.21|357.36|357.21|357.31|357.16|5
1620135280000|2021-05-04 13:34:40|357.41|357.26|357.46|357.26|357.51|357.31|357.41|357.21|20
1620135290000|2021-05-04 13:34:50|357.41|357.21|357.46|357.31|357.51|357.36|357.41|357.21|10
1620135300000|2021-05-04 13:35:00||357.26||357.31||357.31||357.26|0
1620135310000|2021-05-04 13:35:10|357.51|357.36|357.51|357.31|357.51|357.36|357.51|357.31|3
1620135320000|2021-05-04 13:35:20|357.46|357.36|357.51|357.31|357.51|357.36|357.46|357.31|1
1620135330000|2021-05-04 13:35:30|357.46|357.26|357.41|357.26|357.51|357.26|357.41|357.21|9
1620135340000|2021-05-04 13:35:40|357.46|357.31|357.41|357.26|357.46|357.31|357.41|357.26|1
1620135350000|2021-05-04 13:35:50|357.46|357.31|357.46|357.26|357.46|357.31|357.46|357.26|0
1620135360000|2021-05-04 13:36:00|357.41|357.31|357.41|357.26|357.46|357.31|357.41|357.26|0
1620135370000|2021-05-04 13:36:10|357.46|357.31|357.51|357.36|357.51|357.36|357.46|357.31|9
1620135380000|2021-05-04 13:36:20|357.56||357.56||357.56||357.51||3
1620135400000|2021-05-04 13:36:40|357.51||357.51||357.56||357.51||0
1620135410000|2021-05-04 13:36:50|357.56||357.56||357.56||357.51||0
1620135420000|2021-05-04 13:37:00|357.51|357.41|357.56|357.36|357.56|357.41|357.51|357.36|0
1620135430000|2021-05-04 13:37:10|357.51||357.51||357.56||357.51||0
1620135440000|2021-05-04 13:37:20|357.56|357.41|357.56|357.36|357.56|357.41|357.51|357.36|1
1620135450000|2021-05-04 13:37:30|357.51|357.41|357.56|357.36|357.56|357.41|357.51|357.36|2
1620135460000|2021-05-04 13:37:40|357.51|357.41|357.51|357.36|357.56|357.41|357.51|357.36|0
1620135480000|2021-05-04 13:38:00|357.46|357.31|357.51|357.36|357.51|357.36|357.46|357.31|19
1620135490000|2021-05-04 13:38:10|||||||||6
1620135500000|2021-05-04 13:38:20|||||||||1
1620135510000|2021-05-04 13:38:30|357.56|357.41|357.56|357.41|357.56|357.41|357.51|357.36|4
1620135520000|2021-05-04 13:38:40|357.51|357.36|357.56|357.36|357.56|357.36|357.51|357.36|1
1620135530000|2021-05-04 13:38:50|357.51|357.41|357.56|357.41|357.56|357.41|357.51|357.41|3
1620135540000|2021-05-04 13:39:00|357.61|357.46|357.61|357.46|357.61|357.46|357.61|357.46|5
1620135550000|2021-05-04 13:39:10||357.41||357.46||357.46||357.41|4
1620135560000|2021-05-04 13:39:20|357.56|357.41|357.56|357.41|357.61|357.41|357.56|357.41|2
1620135570000|2021-05-04 13:39:30|357.51|357.36|357.51|357.36|357.56|357.41|357.51|357.36|2
1620135580000|2021-05-04 13:39:40|357.56|357.41|357.61|357.41|357.61|357.41|357.51|357.36|6
1620135590000|2021-05-04 13:39:50|357.56|357.36|357.51|357.36|357.56|357.36|357.46|357.31|16
1620135600000|2021-05-04 13:40:00|357.56|357.31|357.51|357.31|357.56|357.31|357.51|357.31|2
1620135610000|2021-05-04 13:40:10|357.46|357.26|357.46|357.26|357.46|357.26|357.36|357.21|4
1620135620000|2021-05-04 13:40:20|357.51|357.31|357.46|357.31|357.51|357.31|357.46|357.31|1
1620135630000|2021-05-04 13:40:30|357.41|357.26|357.41|357.26|357.41|357.26|357.41|357.26|2
1620135640000|2021-05-04 13:40:40|357.46|357.21|357.41|357.26|357.46|357.26|357.41|357.21|2
1620135650000|2021-05-04 13:40:50|357.36|357.21|357.41|357.21|357.41|357.26|357.36|357.21|4
1620135660000|2021-05-04 13:41:00|357.36|357.16|357.36|357.16|357.41|357.16|357.31|357.16|3
1620135670000|2021-05-04 13:41:10|357.31|357.21|357.36|357.21|357.36|357.21|357.31|357.16|3
1620135680000|2021-05-04 13:41:20|357.31|357.16|357.36|357.21|357.36|357.21|357.31|357.16|1
1620135690000|2021-05-04 13:41:30|357.31|357.16|357.31|357.16|357.36|357.21|357.31|357.16|0
1620135700000|2021-05-04 13:41:40|357.26|357.11|357.31|357.11|357.31|357.11|357.26|357.11|1
1620135710000|2021-05-04 13:41:50|357.26|357.16|357.31|357.16|357.31|357.16|357.26|357.11|2
1620135720000|2021-05-04 13:42:00|357.36|357.11|357.36|357.16|357.36|357.21|357.31|357.11|6
1620135730000|2021-05-04 13:42:10|357.31|357.21|357.36|357.16|357.36|357.21|357.31|357.16|1
1620135740000|2021-05-04 13:42:20|357.41|357.21|357.41|357.21|357.41|357.26|357.41|357.16|1
1620135750000|2021-05-04 13:42:30|357.36|357.16|357.36|357.16|357.41|357.16|357.36|357.16|5
1620135760000|2021-05-04 13:42:40|357.31||357.36||357.36||357.31||0
1620135770000|2021-05-04 13:42:50|357.31|357.11|357.31|357.16|357.36|357.16|357.31|357.11|0
1620135780000|2021-05-04 13:43:00|357.36|357.21|357.36|357.16|357.41|357.21|357.31|357.16|2
1620135790000|2021-05-04 13:43:10|357.41|357.21|357.41|357.21|357.41|357.21|357.36|357.21|0
1620135800000|2021-05-04 13:43:20|357.36||357.41||357.41||357.36||1
1620135810000|2021-05-04 13:43:30|357.36|357.16|357.36|357.21|357.36|357.21|357.36|357.16|0
1620135820000|2021-05-04 13:43:40||357.16||357.21||357.21||357.16|0
1620135830000|2021-05-04 13:43:50|357.31|357.16|357.36|357.16|357.36|357.16|357.31|357.16|0
1620135840000|2021-05-04 13:44:00|357.31||357.31||357.36||357.31||0
1620135850000|2021-05-04 13:44:10|357.26|357.11|357.31|357.11|357.31|357.11|357.26|357.11|3
1620135860000|2021-05-04 13:44:20|357.26||357.26||357.31||357.26||0
1620135870000|2021-05-04 13:44:30|357.31|357.06|357.26|357.11|357.31|357.11|357.26|357.06|0
1620135880000|2021-05-04 13:44:40|357.31|357.06|357.26|357.11|357.31|357.11|357.26|357.06|1
1620135890000|2021-05-04 13:44:50|357.21|357.06|357.21|357.06|357.26|357.11|357.21|357.06|0
1620135900000|2021-05-04 13:45:00|357.16|357.01|357.11|356.91|357.21|357.01|357.11|356.91|21
1620135910000|2021-05-04 13:45:10|357.16|356.96|357.16|356.96|357.16|357.01|357.11|356.96|4
1620135920000|2021-05-04 13:45:20|357.11||357.11||357.16||357.11||0
1620135930000|2021-05-04 13:45:30|357.16||357.16||357.16||357.11||0
1620135940000|2021-05-04 13:45:40|357.11|356.91|357.11|356.91|357.16|356.91|357.06|356.91|1
1620135950000|2021-05-04 13:45:50|357.16|356.96|357.06|356.91|357.16|356.96|357.06|356.91|2
1620135960000|2021-05-04 13:46:00|357.11|356.86|357.06|356.86|357.11|356.86|357.01|356.86|1
1620135970000|2021-05-04 13:46:10||356.91||356.91||356.91||356.91|0
1620135980000|2021-05-04 13:46:20|357.11|356.96|357.11|356.96|357.11|356.96|357.06|356.96|1
1620135990000|2021-05-04 13:46:30|357.16||357.11||357.16||357.11||4
1620136000000|2021-05-04 13:46:40|357.16|356.91|357.11|356.91|357.16|356.91|357.06|356.91|2
1620136020000|2021-05-04 13:47:00|357.16|356.96|357.16|356.96|357.16|357.01|357.16|356.91|1
1620136030000|2021-05-04 13:47:10|357.11||357.16||357.16||357.11||1
1620136040000|2021-05-04 13:47:20|357.11|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620136050000|2021-05-04 13:47:30|357.11||357.11||357.16||357.11||0
1620136060000|2021-05-04 13:47:40|357.06|356.91|357.11|356.91|357.11|356.91|357.06|356.91|2
1620136070000|2021-05-04 13:47:50|357.06|356.96|357.06|356.86|357.06|356.96|357.06|356.86|1
1620136080000|2021-05-04 13:48:00|357.01||357.06||357.06||357.01||3
1620136090000|2021-05-04 13:48:10|357.01|356.81|357.01|356.81|357.06|356.86|357.01|356.81|3
1620136100000|2021-05-04 13:48:20|356.96|356.76|356.96|356.76|356.96|356.81|356.91|356.76|1
1620136110000|2021-05-04 13:48:30|356.91||356.91||356.96||356.91||2
1620136120000|2021-05-04 13:48:40|356.96|356.71|356.91|356.76|356.96|356.76|356.91|356.71|1
1620136130000|2021-05-04 13:48:50|356.96|356.71|356.81|356.66|356.96|356.71|356.81|356.66|1
1620136140000|2021-05-04 13:49:00|356.86|356.71|356.86|356.66|356.86|356.71|356.81|356.66|2
1620136150000|2021-05-04 13:49:10||356.71||356.66||356.71||356.66|1
1620136160000|2021-05-04 13:49:20|356.81||356.81||356.86||356.81||0
1620136170000|2021-05-04 13:49:30|356.76|356.61|356.76|356.56|356.76|356.61|356.76|356.56|1
1620136180000|2021-05-04 13:49:40|356.71|356.61|356.71|356.51|356.71|356.61|356.71|356.51|1
1620136190000|2021-05-04 13:49:50|356.76|356.56|356.76|356.61|356.76|356.61|356.71|356.56|11
1620136200000|2021-05-04 13:50:00|356.71|356.56|356.66|356.46|356.71|356.56|356.66|356.46|0
1620136210000|2021-05-04 13:50:10||356.51||356.46||356.51||356.46|0
1620136220000|2021-05-04 13:50:20|356.61|356.41|356.56|356.36|356.61|356.41|356.56|356.36|0
1620136230000|2021-05-04 13:50:30||356.41||356.41||356.41||356.41|11
1620136240000|2021-05-04 13:50:40|356.51|356.36|356.51|356.36|356.51|356.36|356.51|356.36|7
1620136250000|2021-05-04 13:50:50|356.56|356.41|356.51|356.36|356.56|356.41|356.51|356.36|18
1620136260000|2021-05-04 13:51:00|356.46|356.31|356.46|356.31|356.46|356.31|356.41|356.26|17
1620136270000|2021-05-04 13:51:10|356.51|356.26|356.41|356.26|356.51|356.26|356.41|356.26|3
1620136280000|2021-05-04 13:51:20|356.46|356.21|356.46|356.31|356.51|356.36|356.46|356.21|10
1620136290000|2021-05-04 13:51:30|356.51|356.26|356.46|356.26|356.51|356.36|356.46|356.26|13
1620136300000|2021-05-04 13:51:40|356.41|356.31|356.41|356.26|356.41|356.31|356.41|356.26|3
1620136310000|2021-05-04 13:51:50|356.46|356.31|356.46|356.31|356.46|356.31|356.46|356.26|3
1620136320000|2021-05-04 13:52:00|356.41|356.26|356.41|356.21|356.46|356.26|356.41|356.21|6
1620136330000|2021-05-04 13:52:10|356.36|356.16|356.31|356.16|356.36|356.16|356.31|356.16|4
1620136340000|2021-05-04 13:52:20||356.11||356.11||356.16||356.11|2
1620136350000|2021-05-04 13:52:30|356.26|356.16|356.26|356.11|356.26|356.16|356.26|356.11|6
1620136360000|2021-05-04 13:52:40|356.31|356.06|356.36|356.21|356.36|356.21|356.31|356.06|14
1620136370000|2021-05-04 13:52:50||356.16||356.21||356.21||356.16|0
1620136380000|2021-05-04 13:53:00|356.31|356.16|356.41|356.26|356.41|356.26|356.31|356.16|0
1620136390000|2021-05-04 13:53:10|356.46|356.31|356.46|356.31|356.51|356.36|356.46|356.26|1
1620136400000|2021-05-04 13:53:20|356.51|356.36|356.46|356.31|356.56|356.36|356.46|356.31|2
1620136410000|2021-05-04 13:53:30|356.41|356.26|356.41|356.21|356.46|356.26|356.36|356.21|4
1620136420000|2021-05-04 13:53:40|356.46|356.26|356.41|356.21|356.46|356.26|356.41|356.21|1
1620136430000|2021-05-04 13:53:50|356.36|356.26|356.31|356.11|356.36|356.26|356.31|356.11|2
1620136440000|2021-05-04 13:54:00|356.36|356.16|356.31|356.16|356.41|356.21|356.31|356.11|0
1620136450000|2021-05-04 13:54:10|356.36|356.21|356.41|356.21|356.41|356.26|356.36|356.16|2
1620136460000|2021-05-04 13:54:20|356.46|356.26|356.46|356.31|356.51|356.31|356.46|356.21|1
1620136470000|2021-05-04 13:54:30|356.41|356.26|356.46|356.26|356.46|356.31|356.41|356.26|1
1620136480000|2021-05-04 13:54:40|356.41|356.21|356.36|356.16|356.41|356.21|356.36|356.16|1
1620136490000|2021-05-04 13:54:50|356.31||356.41||356.41||356.31||6
1620136500000|2021-05-04 13:55:00|356.36|356.21|356.26|356.06|356.36|356.21|356.26|356.06|9
1620136510000|2021-05-04 13:55:10|356.21|356.11|356.26|356.06|356.26|356.11|356.21|356.06|5
1620136520000|2021-05-04 13:55:20|356.21|356.11|356.26|356.06|356.26|356.11|356.21|356.06|0
1620136530000|2021-05-04 13:55:30|356.31|356.11|356.31|356.16|356.31|356.16|356.31|356.06|0
1620136540000|2021-05-04 13:55:40|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.16|0
1620136550000|2021-05-04 13:55:50|356.41|356.26|356.46|356.26|356.46|356.31|356.41|356.21|1
1620136560000|2021-05-04 13:56:00|356.41|356.31|356.36|356.21|356.41|356.31|356.36|356.21|4
1620136570000|2021-05-04 13:56:10|356.31|356.16|356.36|356.16|356.36|356.16|356.31|356.11|0
1620136580000|2021-05-04 13:56:20|356.41|356.21|356.41|356.21|356.41|356.26|356.41|356.16|2
1620136600000|2021-05-04 13:56:40|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|1
1620136610000|2021-05-04 13:56:50||356.21||356.16||356.21||356.16|0
1620136620000|2021-05-04 13:57:00|356.31|356.11|356.36|356.16|356.36|356.16|356.31|356.11|7
1620136630000|2021-05-04 13:57:10|356.31|356.21|356.31|356.16|356.41|356.21|356.31|356.16|1
1620136640000|2021-05-04 13:57:20|356.36|356.11|356.31|356.11|356.36|356.11|356.26|356.11|0
1620136650000|2021-05-04 13:57:30|356.36|356.16|356.31|356.11|356.36|356.16|356.31|356.11|2
1620136660000|2021-05-04 13:57:40|356.26|356.06|356.31|356.11|356.31|356.11|356.21|356.06|7
1620136670000|2021-05-04 13:57:50|356.26|356.06|356.31|356.11|356.31|356.11|356.26|356.06|0
1620136680000|2021-05-04 13:58:00|356.26|356.06|356.26|356.11|356.26|356.11|356.26|356.06|0
1620136690000|2021-05-04 13:58:10||356.06||356.06||356.11||356.06|5
1620136700000|2021-05-04 13:58:20||356.11||356.06||356.11||356.06|2
1620136710000|2021-05-04 13:58:30|356.36|356.11|356.36|356.11|356.36|356.11|356.36|356.11|3
1620136720000|2021-05-04 13:58:40||356.16||356.16||356.16||356.11|0
1620136730000|2021-05-04 13:58:50||356.21||356.16||356.21||356.11|0
1620136740000|2021-05-04 13:59:00|356.41|356.21|356.41|356.21|356.41|356.21|356.41|356.21|4
1620136750000|2021-05-04 13:59:10|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|1
1620136760000|2021-05-04 13:59:20|356.31||356.31||356.31||356.31||0
1620136770000|2021-05-04 13:59:30|356.36||356.36||356.36||356.36||5
1620136780000|2021-05-04 13:59:40|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|1
1620136790000|2021-05-04 13:59:50|356.36|356.06|356.26|356.06|356.36|356.11|356.26|356.06|0
1620136800000|2021-05-04 14:00:00|356.21|356.11|356.21|356.06|356.21|356.11|356.21|356.01|7
1620136810000|2021-05-04 14:00:10|356.26|356.01|356.21|356.01|356.26|356.06|356.16|356.01|0
1620136820000|2021-05-04 14:00:20|356.16|356.06|356.21|356.01|356.21|356.06|356.16|355.96|11
1620136830000|2021-05-04 14:00:30|356.16|356.06|356.21|356.01|356.21|356.06|356.16|355.96|1
1620136840000|2021-05-04 14:00:40|356.26|356.06|356.26|356.06|356.31|356.11|356.26|356.01|2
1620136850000|2021-05-04 14:00:50|356.21|356.01|356.21|356.01|356.26|356.06|356.16|356.01|0
1620136860000|2021-05-04 14:01:00|356.16|356.06|356.26|356.06|356.26|356.06|356.16|356.01|0
1620136870000|2021-05-04 14:01:10|356.21|356.01|356.26|356.11|356.26|356.11|356.16|356.01|6
1620136880000|2021-05-04 14:01:20|356.31|356.06|356.21|356.06|356.31|356.06|356.21|356.06|5
1620136890000|2021-05-04 14:01:30|356.16|356.01|356.06|355.86|356.16|356.01|356.06|355.86|3
1620136900000|2021-05-04 14:01:40|356.01|355.91|356.06|355.91|356.06|355.91|356.01|355.86|6
1620136910000|2021-05-04 14:01:50|356.11|355.96|356.06|355.91|356.11|355.96|356.06|355.86|4
1620136920000|2021-05-04 14:02:00|356.11|355.96|356.06|355.91|356.16|356.01|356.06|355.86|7
1620136930000|2021-05-04 14:02:10|356.11|355.96|356.16|355.96|356.21|356.01|356.11|355.91|7
1620136940000|2021-05-04 14:02:20|356.21|356.01|356.16|355.96|356.21|356.01|356.11|355.96|5
1620136950000|2021-05-04 14:02:30|356.21|356.01|356.16|355.96|356.21|356.01|356.16|355.96|3
1620136960000|2021-05-04 14:02:40|356.11||356.11||356.16||356.11||7
1620136970000|2021-05-04 14:02:50|356.06|355.91|356.16|355.96|356.16|356.01|356.06|355.91|4
1620136980000|2021-05-04 14:03:00||356.01||356.01||356.01||355.96|0
1620136990000|2021-05-04 14:03:10|356.21||356.21||356.21||356.21||1
1620137000000|2021-05-04 14:03:20|356.16|355.96|356.16|356.01|356.21|356.01|356.16|355.96|3
1620137010000|2021-05-04 14:03:30|356.11|355.96|356.11|355.91|356.16|356.01|356.06|355.91|2
1620137020000|2021-05-04 14:03:40|356.06||356.11||356.11||356.06||0
1620137030000|2021-05-04 14:03:50|356.16|355.96|356.06|355.91|356.16|355.96|356.06|355.91|2
1620137040000|2021-05-04 14:04:00|356.11|355.86|356.06|355.86|356.11|355.86|356.01|355.86|4
1620137050000|2021-05-04 14:04:10||355.91||355.86||355.91||355.86|0
1620137060000|2021-05-04 14:04:20|356.01|355.91|356.01|355.86|356.01|355.91|356.01|355.86|1
1620137070000|2021-05-04 14:04:30|356.06|355.91|356.01|355.81|356.06|355.91|355.96|355.81|8
1620137080000|2021-05-04 14:04:40|355.96|355.86|356.01|355.86|356.01|355.86|355.96|355.81|0
1620137090000|2021-05-04 14:04:50||355.81||355.81||355.86||355.81|3
1620137100000|2021-05-04 14:05:00|355.96|355.76|355.96|355.81|355.96|355.81|355.91|355.76|8
1620137110000|2021-05-04 14:05:10|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|2
1620137120000|2021-05-04 14:05:20|355.96|355.81|355.96|355.76|355.96|355.81|355.91|355.76|0
1620137130000|2021-05-04 14:05:30|356.01|355.81|355.96|355.76|356.01|355.81|355.96|355.76|1
1620137140000|2021-05-04 14:05:40|355.91|355.81|355.96|355.81|355.96|355.81|355.91|355.76|3
1620137150000|2021-05-04 14:05:50|356.01|355.76|356.01|355.81|356.01|355.81|356.01|355.76|2
1620137160000|2021-05-04 14:06:00|355.96|355.76|355.91|355.76|356.01|355.76|355.91|355.76|1
1620137170000|2021-05-04 14:06:10|355.96|355.81|355.96|355.81|355.96|355.81|355.91|355.76|0
1620137180000|2021-05-04 14:06:20|356.01|355.86|356.06|355.91|356.06|355.91|356.01|355.86|4
1620137190000|2021-05-04 14:06:30|356.11|355.96|356.16|356.01|356.16|356.01|356.11|355.96|10
1620137200000|2021-05-04 14:06:40|356.21|356.06|356.26|356.06|356.26|356.11|356.21|356.01|7
1620137210000|2021-05-04 14:06:50|356.21|356.01|356.26|356.11|356.26|356.11|356.21|356.01|1
1620137220000|2021-05-04 14:07:00|356.21|356.06|356.26|356.11|356.26|356.11|356.16|356.01|10
1620137230000|2021-05-04 14:07:10|356.31|356.06|356.31|356.16|356.31|356.16|356.31|356.06|2
1620137240000|2021-05-04 14:07:20|356.26|356.11|356.21|356.06|356.26|356.16|356.21|356.01|2
1620137250000|2021-05-04 14:07:30|356.26|356.11|356.31|356.11|356.31|356.16|356.26|356.06|1
1620137260000|2021-05-04 14:07:40|356.26|356.06|356.26|356.06|356.26|356.11|356.26|356.06|1
1620137270000|2021-05-04 14:07:50|356.31|356.11|356.31|356.16|356.31|356.16|356.31|356.06|2
1620137280000|2021-05-04 14:08:00|356.26|356.06|356.26|356.11|356.26|356.11|356.26|356.06|4
1620137300000|2021-05-04 14:08:20|356.31||356.31||356.31||356.31||2
1620137310000|2021-05-04 14:08:30||356.16||356.16||356.16||356.11|0
1620137320000|2021-05-04 14:08:40|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|1
1620137330000|2021-05-04 14:08:50|356.41|356.26|356.41|356.26|356.41|356.26|356.36|356.21|3
1620137340000|2021-05-04 14:09:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.21|0
1620137350000|2021-05-04 14:09:10|356.31|356.16|356.31|356.16|356.36|356.16|356.26|356.11|3
1620137360000|2021-05-04 14:09:20|356.26|356.11|356.26|356.06|356.26|356.11|356.21|356.06|2
1620137370000|2021-05-04 14:09:30|356.31|356.11|356.26|356.06|356.31|356.16|356.26|356.06|1
1620137380000|2021-05-04 14:09:40|356.31|356.11|356.31|356.16|356.31|356.16|356.31|356.11|0
1620137400000|2021-05-04 14:10:00|356.26|356.11|356.21|356.01|356.26|356.11|356.16|356.01|6
1620137410000|2021-05-04 14:10:10|356.16|355.96|356.21|356.01|356.21|356.06|356.11|355.96|2
1620137420000|2021-05-04 14:10:20||356.06||356.01||356.06||356.01|0
1620137430000|2021-05-04 14:10:30|356.16|355.96|356.11|355.96|356.21|355.96|356.11|355.96|3
1620137440000|2021-05-04 14:10:40|356.16|355.91|356.16|355.96|356.16|356.01|356.16|355.91|6
1620137450000|2021-05-04 14:10:50|356.11|356.01|356.16|355.96|356.16|356.01|356.11|355.96|2
1620137460000|2021-05-04 14:11:00|356.11|356.01|356.16|355.96|356.16|356.01|356.11|355.96|0
1620137470000|2021-05-04 14:11:10|356.11||356.16||356.16||356.11||0
1620137480000|2021-05-04 14:11:20|356.11|356.01|356.16|355.96|356.16|356.01|356.11|355.91|2
1620137490000|2021-05-04 14:11:30|356.11|355.91|356.16|356.01|356.16|356.01|356.11|355.91|0
1620137500000|2021-05-04 14:11:40|356.21|355.96|356.16|356.01|356.21|356.01|356.16|355.96|3
1620137510000|2021-05-04 14:11:50|356.11|355.96|356.11|355.91|356.11|355.96|356.11|355.91|1
1620137520000|2021-05-04 14:12:00|356.06|355.96|356.11|355.91|356.11|355.96|356.06|355.91|0
1620137530000|2021-05-04 14:12:10|356.06|355.86|356.01|355.81|356.11|355.86|355.96|355.81|2
1620137540000|2021-05-04 14:12:20|356.06|355.86|356.06|355.86|356.06|355.91|356.06|355.86|0
1620137550000|2021-05-04 14:12:30|356.01|355.91|356.01|355.86|356.01|355.91|356.01|355.86|0
1620137560000|2021-05-04 14:12:40|356.06|355.81|356.01|355.81|356.06|355.86|356.01|355.81|3
1620137570000|2021-05-04 14:12:50|356.06|355.86|356.06|355.86|356.06|355.91|356.01|355.86|1
1620137580000|2021-05-04 14:13:00|356.01|355.91|356.06|355.86|356.06|355.91|356.01|355.86|0
1620137590000|2021-05-04 14:13:10|356.01|355.81|356.01|355.81|356.01|355.86|356.01|355.81|2
1620137600000|2021-05-04 14:13:20|356.06|355.86|356.06|355.86|356.06|355.86|356.06|355.86|2
1620137610000|2021-05-04 14:13:30|356.01|355.81|356.01|355.81|356.06|355.81|355.96|355.81|1
1620137620000|2021-05-04 14:13:40|355.96|355.86|356.01|355.81|356.01|355.86|355.96|355.81|0
1620137630000|2021-05-04 14:13:50||355.86||355.86||355.86||355.81|0
1620137640000|2021-05-04 14:14:00|355.96|355.81|356.01|355.81|356.01|355.81|355.96|355.81|1
1620137650000|2021-05-04 14:14:10|355.96|355.86|356.01|355.86|356.01|355.86|355.96|355.81|0
1620137660000|2021-05-04 14:14:20|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|2
1620137670000|2021-05-04 14:14:30|356.01|355.86|356.01|355.86|356.06|355.91|356.01|355.86|9
1620137680000|2021-05-04 14:14:40|356.06|355.81|356.06|355.91|356.06|355.91|356.06|355.81|0
1620137690000|2021-05-04 14:14:50|356.11|355.86|356.11|355.96|356.11|355.96|356.11|355.86|2
1620137700000|2021-05-04 14:15:00|356.06|355.91|356.01|355.81|356.11|355.91|356.01|355.81|4
1620137710000|2021-05-04 14:15:10|355.96|355.86|355.96|355.81|355.96|355.86|355.96|355.76|2
1620137720000|2021-05-04 14:15:20|356.01|355.76|355.91|355.76|356.01|355.76|355.91|355.76|4
1620137730000|2021-05-04 14:15:30|355.96|355.71|355.86|355.71|355.96|355.71|355.86|355.71|3
1620137740000|2021-05-04 14:15:40|355.91|355.76|355.91|355.71|355.91|355.76|355.86|355.71|1
1620137750000|2021-05-04 14:15:50|355.86|355.66|355.81|355.66|355.91|355.66|355.81|355.66|5
1620137760000|2021-05-04 14:16:00|355.76|355.61|355.91|355.76|355.91|355.76|355.76|355.56|22
1620137770000|2021-05-04 14:16:10|355.96||355.96||355.96||355.91||2
1620137780000|2021-05-04 14:16:20|356.01|355.81|356.01|355.86|356.01|355.86|356.01|355.76|2
1620137790000|2021-05-04 14:16:30|355.96|355.81|355.91|355.76|355.96|355.81|355.91|355.76|5
1620137800000|2021-05-04 14:16:40|355.96|355.71|356.01|355.81|356.01|355.81|355.96|355.71|2
1620137810000|2021-05-04 14:16:50|355.96|355.86|356.01|355.81|356.01|355.86|355.96|355.81|4
1620137820000|2021-05-04 14:17:00|356.06|355.86|356.06|355.86|356.06|355.86|356.01|355.81|7
1620137830000|2021-05-04 14:17:10||355.91||355.86||355.91||355.86|0
1620137840000|2021-05-04 14:17:20||355.91||355.86||355.91||355.86|0
1620137850000|2021-05-04 14:17:30|356.01|355.91|356.01|355.81|356.06|355.91|356.01|355.81|16
1620137860000|2021-05-04 14:17:40|356.06|355.86|356.06|355.86|356.06|355.91|356.06|355.86|6
1620137870000|2021-05-04 14:17:50|356.01|355.91|356.06|355.91|356.06|355.91|356.01|355.86|6
1620137880000|2021-05-04 14:18:00|356.11|355.96|356.16|356.01|356.16|356.01|356.06|355.96|17
1620137890000|2021-05-04 14:18:10|356.21|356.06|356.16|356.01|356.21|356.06|356.16|356.01|5
1620137900000|2021-05-04 14:18:20||355.96||356.01||356.01||355.96|3
1620137910000|2021-05-04 14:18:30||355.96||356.01||356.01||355.96|1
1620137920000|2021-05-04 14:18:40|||||||||6
1620137930000|2021-05-04 14:18:50|356.21|356.06|356.11|355.96|356.21|356.06|356.11|355.96|8
1620137940000|2021-05-04 14:19:00|||||||||4
1620137950000|2021-05-04 14:19:10|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|4
1620137970000|2021-05-04 14:19:30|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.01|5
1620137980000|2021-05-04 14:19:40|356.26|356.11|356.26|356.06|356.26|356.11|356.26|356.06|4
1620137990000|2021-05-04 14:19:50||356.11||356.11||356.11||356.06|0
1620138000000|2021-05-04 14:20:00|356.21|356.06|356.16|356.01|356.26|356.06|356.16|356.01|6
1620138010000|2021-05-04 14:20:10|356.11|355.96|356.16|355.96|356.16|355.96|356.06|355.91|7
1620138020000|2021-05-04 14:20:20|356.11||356.11||356.16||356.11||0
1620138030000|2021-05-04 14:20:30||355.91||355.91||355.91||355.91|1
1620138040000|2021-05-04 14:20:40|356.16|355.96|356.16|355.96|356.16|355.96|356.16|355.96|2
1620138050000|2021-05-04 14:20:50||356.01||355.96||356.01||355.96|0
1620138060000|2021-05-04 14:21:00|356.11|355.91|356.06|355.86|356.11|355.91|356.06|355.86|2
1620138080000|2021-05-04 14:21:20|356.01||356.06||356.06||356.01||0
1620138090000|2021-05-04 14:21:30|356.01||356.06||356.06||356.01||0
1620138100000|2021-05-04 14:21:40|356.01|355.81|356.01|355.81|356.06|355.81|356.01|355.81|7
1620138110000|2021-05-04 14:21:50|356.06|355.86|356.01|355.86|356.06|355.86|356.01|355.86|10
1620138120000|2021-05-04 14:22:00|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.76|2
1620138130000|2021-05-04 14:22:10|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|2
1620138180000|2021-05-04 14:23:00|356.06|355.91|356.11|355.91|356.11|355.96|356.06|355.91|3
1620138190000|2021-05-04 14:23:10|356.06|355.96|356.11|355.96|356.11|355.96|356.06|355.91|1
1620138200000|2021-05-04 14:23:20|356.06|355.91|356.06|355.91|356.06|355.96|356.06|355.91|4
1620138210000|2021-05-04 14:23:30|356.11||356.11||356.11||356.06||1
1620138220000|2021-05-04 14:23:40|356.16|355.96|356.16|355.96|356.16|355.96|356.16|355.96|2
1620138230000|2021-05-04 14:23:50|356.11||356.16||356.16||356.11||2
1620138240000|2021-05-04 14:24:00|356.11|356.01|356.16|355.96|356.16|356.01|356.11|355.96|0
1620138250000|2021-05-04 14:24:10||356.01||356.01||356.01||355.96|0
1620138260000|2021-05-04 14:24:20|||||||||1
1620138270000|2021-05-04 14:24:30|356.11|355.96|356.16|355.96|356.16|355.96|356.11|355.96|9
1620138280000|2021-05-04 14:24:40|356.21|356.01|356.21|356.01|356.21|356.01|356.21|356.01|2
1620138290000|2021-05-04 14:24:50|356.16||356.21||356.21||356.16||0
1620138300000|2021-05-04 14:25:00|356.16||356.16||356.16||356.16||0
1620138320000|2021-05-04 14:25:20||355.96||355.96||355.96||355.96|2
1620138330000|2021-05-04 14:25:30|356.21|356.01|356.16|355.96|356.21|356.01|356.11|355.96|1
1620138340000|2021-05-04 14:25:40|356.11|356.01|356.16|356.01|356.16|356.01|356.11|355.96|0
1620138350000|2021-05-04 14:25:50|356.11|355.96|356.16|355.96|356.16|356.01|356.11|355.96|0
1620138360000|2021-05-04 14:26:00|356.21|356.01|356.21|356.01|356.21|356.01|356.16|355.96|3
1620138370000|2021-05-04 14:26:10|356.16||356.21||356.21||356.16||0
1620138380000|2021-05-04 14:26:20|356.16|356.06|356.21|356.06|356.21|356.06|356.16|356.01|10
1620138390000|2021-05-04 14:26:30||356.01||356.06||356.06||356.01|0
1620138400000|2021-05-04 14:26:40|||||||||1
1620138430000|2021-05-04 14:27:10||356.01||356.06||356.06||356.01|5
1620138450000|2021-05-04 14:27:30|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|6
1620138460000|2021-05-04 14:27:40|356.31|356.06|356.31|356.16|356.31|356.16|356.31|356.06|9
1620138470000|2021-05-04 14:27:50||356.11||356.16||356.16||356.11|7
1620138480000|2021-05-04 14:28:00|356.36||356.31||356.36||356.31||6
1620138490000|2021-05-04 14:28:10|||||||||1
1620138500000|2021-05-04 14:28:20|356.36|356.21|356.26|356.11|356.36|356.21|356.26|356.11|12
1620138510000|2021-05-04 14:28:30|||||||||1
1620138520000|2021-05-04 14:28:40|356.31|356.06|356.26|356.06|356.31|356.06|356.21|356.06|7
1620138530000|2021-05-04 14:28:50|356.21|356.01|356.21|356.06|356.21|356.06|356.21|356.01|0
1620138540000|2021-05-04 14:29:00|356.16|356.01|356.26|356.11|356.26|356.11|356.16|356.01|10
1620138550000|2021-05-04 14:29:10|356.21|356.06|356.21|356.01|356.21|356.06|356.21|356.01|5
1620138560000|2021-05-04 14:29:20||356.06||356.06||356.06||356.01|0
1620138570000|2021-05-04 14:29:30|356.26|356.11|356.21|356.06|356.26|356.11|356.21|356.06|4
1620138580000|2021-05-04 14:29:40|356.16|356.01|356.16|356.01|356.21|356.01|356.16|356.01|0
1620138590000|2021-05-04 14:29:50|356.21||356.21||356.21||356.16||0
1620138600000|2021-05-04 14:30:00|356.16|355.96|356.11|355.91|356.16|356.01|356.06|355.91|2
1620138610000|2021-05-04 14:30:10|356.06|355.86|356.01|355.86|356.06|355.86|355.96|355.81|0
1620138620000|2021-05-04 14:30:20|356.06|355.91|356.11|355.91|356.11|355.96|356.01|355.86|3
1620138630000|2021-05-04 14:30:30||355.96||355.91||355.96||355.91|0
1620138640000|2021-05-04 14:30:40|356.06|355.86|356.06|355.86|356.11|355.86|356.06|355.86|1
1620138650000|2021-05-04 14:30:50|356.01|355.81|356.01|355.81|356.06|355.86|356.01|355.81|2
1620138660000|2021-05-04 14:31:00||355.86||355.81||355.86||355.81|0
1620138670000|2021-05-04 14:31:10||355.86||355.86||355.86||355.86|0
1620138680000|2021-05-04 14:31:20|356.06|355.91|356.01|355.86|356.06|355.91|356.01|355.86|5
1620138690000|2021-05-04 14:31:30|355.96|355.81|355.91|355.76|356.01|355.81|355.91|355.76|4
1620138700000|2021-05-04 14:31:40|355.96||355.96||355.96||355.91||0
1620138710000|2021-05-04 14:31:50|355.91||355.91||355.96||355.91||0
1620138720000|2021-05-04 14:32:00||355.71||355.76||355.76||355.71|0
1620138730000|2021-05-04 14:32:10|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|5
1620138740000|2021-05-04 14:32:20|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|2
1620138750000|2021-05-04 14:32:30|355.86|355.71|355.86|355.71|355.91|355.71|355.86|355.71|5
1620138760000|2021-05-04 14:32:40|355.91|355.76|355.86|355.71|355.91|355.76|355.86|355.71|2
1620138770000|2021-05-04 14:32:50|355.91|355.76|355.91|355.71|355.91|355.76|355.86|355.71|0
1620138780000|2021-05-04 14:33:00|355.86|355.76|355.91|355.71|355.91|355.76|355.86|355.71|0
1620138790000|2021-05-04 14:33:10|355.86|355.66|355.81|355.66|355.91|355.66|355.81|355.66|2
1620138800000|2021-05-04 14:33:20|355.76|355.61|355.81|355.61|355.81|355.66|355.76|355.61|5
1620138810000|2021-05-04 14:33:30|355.76|355.66|355.86|355.71|355.86|355.71|355.76|355.61|10
1620138830000|2021-05-04 14:33:50|355.81|355.66|355.86|355.71|355.86|355.71|355.81|355.61|2
1620138840000|2021-05-04 14:34:00|355.81|355.66|355.81|355.66|355.81|355.66|355.81|355.66|1
1620138850000|2021-05-04 14:34:10||355.61||355.66||355.66||355.61|0
1620138860000|2021-05-04 14:34:20|355.86|355.71|355.86|355.71|355.86|355.71|355.86|355.66|2
1620138870000|2021-05-04 14:34:30||355.66||355.71||355.71||355.66|0
1620138880000|2021-05-04 14:34:40|355.81|355.66|355.86|355.66|355.86|355.66|355.81|355.66|1
1620138900000|2021-05-04 14:35:00||355.71||355.66||355.71||355.66|0
1620138910000|2021-05-04 14:35:10|355.81||355.86||355.86||355.81||0
1620138920000|2021-05-04 14:35:20|355.81|355.61|355.81|355.66|355.86|355.66|355.81|355.61|4
1620138930000|2021-05-04 14:35:30|355.86|355.71|355.91|355.71|355.91|355.76|355.86|355.66|2
1620138940000|2021-05-04 14:35:40|355.86||355.86||355.91||355.86||0
1620138950000|2021-05-04 14:35:50||355.66||355.71||355.71||355.66|2
1620138960000|2021-05-04 14:36:00|||||||||9
1620138970000|2021-05-04 14:36:10||355.66||355.66||355.71||355.66|6
1620138980000|2021-05-04 14:36:20||355.71||355.71||355.71||355.66|0
1620139000000|2021-05-04 14:36:40|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|8
1620139010000|2021-05-04 14:36:50|355.96|355.81|356.01|355.81|356.01|355.81|355.96|355.81|2
1620139020000|2021-05-04 14:37:00||355.86||355.86||355.86||355.81|0
1620139030000|2021-05-04 14:37:10|355.96|355.81|356.01|355.81|356.01|355.86|355.96|355.81|0
1620139040000|2021-05-04 14:37:20|355.96|355.86|356.01|355.81|356.01|355.86|355.96|355.81|0
1620139050000|2021-05-04 14:37:30||355.86||355.86||355.86||355.81|0
1620139060000|2021-05-04 14:37:40|355.96|355.81|356.01|355.81|356.01|355.86|355.96|355.81|3
1620139070000|2021-05-04 14:37:50|355.96|355.76|355.96|355.81|356.01|355.81|355.96|355.76|4
1620139080000|2021-05-04 14:38:00|355.91|355.76|355.96|355.76|355.96|355.81|355.91|355.76|1
1620139090000|2021-05-04 14:38:10||355.81||355.81||355.81||355.76|0
1620139100000|2021-05-04 14:38:20|355.91|355.76|355.91|355.71|355.91|355.76|355.86|355.71|1
1620139110000|2021-05-04 14:38:30|355.86||355.86||355.91||355.86||0
1620139120000|2021-05-04 14:38:40|355.81|355.66|355.86|355.71|355.86|355.71|355.81|355.66|0
1620139130000|2021-05-04 14:38:50|355.91|355.76|355.91|355.71|355.91|355.76|355.91|355.71|3
1620139140000|2021-05-04 14:39:00|355.86|355.76|355.91|355.76|355.91|355.76|355.86|355.71|1
1620139150000|2021-05-04 14:39:10|355.86|355.71|355.91|355.71|355.91|355.76|355.86|355.71|0
1620139160000|2021-05-04 14:39:20|355.96|355.76|356.01|355.86|356.06|355.91|355.96|355.71|2
1620139170000|2021-05-04 14:39:30|356.06|355.91|356.11|355.96|356.11|355.96|356.06|355.86|1
1620139180000|2021-05-04 14:39:40||355.91||355.91||355.91||355.91|0
1620139190000|2021-05-04 14:39:50||355.96||355.96||355.96||355.91|2
1620139200000|2021-05-04 14:40:00||355.91||355.96||355.96||355.91|2
1620139210000|2021-05-04 14:40:10|356.16|356.01|356.16|356.01|356.16|356.01|356.16|355.96|1
1620139220000|2021-05-04 14:40:20|356.11|355.96|356.16|355.96|356.16|356.01|356.11|355.96|0
1620139230000|2021-05-04 14:40:30|356.21|356.01|356.21|356.01|356.21|356.06|356.16|356.01|1
1620139240000|2021-05-04 14:40:40||356.06||356.06||356.06||356.01|0
1620139250000|2021-05-04 14:40:50|356.16|356.01|356.16|356.01|356.21|356.01|356.16|356.01|0
1620139260000|2021-05-04 14:41:00|356.21|356.06|356.26|356.11|356.26|356.11|356.21|356.06|1
1620139270000|2021-05-04 14:41:10|356.21|356.06|356.26|356.06|356.26|356.06|356.21|356.06|1
1620139280000|2021-05-04 14:41:20|356.21|356.01|356.21|356.01|356.26|356.01|356.21|356.01|1
1620139290000|2021-05-04 14:41:30|356.16|356.06|356.16|356.01|356.16|356.06|356.16|356.01|0
1620139300000|2021-05-04 14:41:40|356.21|356.06|356.21|356.01|356.21|356.06|356.21|356.01|0
1620139310000|2021-05-04 14:41:50|356.16|356.06|356.21|356.01|356.21|356.06|356.16|356.01|0
1620139320000|2021-05-04 14:42:00|356.16|355.96|356.16|355.96|356.21|355.96|356.11|355.96|3
1620139330000|2021-05-04 14:42:10|356.11|355.91|356.11|355.96|356.16|355.96|356.06|355.91|0
1620139340000|2021-05-04 14:42:20|356.16|356.01|356.16|355.96|356.16|356.01|356.11|355.96|1
1620139350000|2021-05-04 14:42:30|356.21|356.01|356.21|356.01|356.21|356.01|356.21|356.01|0
1620139360000|2021-05-04 14:42:40|356.16|356.06|356.21|356.01|356.26|356.06|356.16|356.01|0
1620139370000|2021-05-04 14:42:50||356.06||356.01||356.06||356.01|0
1620139380000|2021-05-04 14:43:00||356.06||356.01||356.06||356.01|2
1620139390000|2021-05-04 14:43:10|356.16|356.06|356.21|356.01|356.21|356.06|356.16|356.01|0
1620139400000|2021-05-04 14:43:20|356.16||356.16||356.21||356.16||0
1620139410000|2021-05-04 14:43:30|356.21||356.21||356.21||356.16||0
1620139420000|2021-05-04 14:43:40|356.16|356.06|356.21|356.01|356.21|356.06|356.16|356.01|0
1620139430000|2021-05-04 14:43:50|356.16|355.96|356.16|355.96|356.21|355.96|356.11|355.96|2
1620139440000|2021-05-04 14:44:00|356.11|356.01|356.11|355.91|356.11|356.01|356.06|355.91|2
1620139450000|2021-05-04 14:44:10|356.16|355.96|356.16|355.96|356.16|355.96|356.11|355.91|0
1620139460000|2021-05-04 14:44:20|356.11||356.11||356.16||356.11||0
1620139470000|2021-05-04 14:44:30|356.16|355.91|356.11|355.96|356.16|355.96|356.11|355.91|0
1620139480000|2021-05-04 14:44:40|356.16|355.91|356.11|355.91|356.16|355.96|356.06|355.91|0
1620139490000|2021-05-04 14:44:50|356.06|355.86|356.06|355.86|356.06|355.91|356.01|355.81|0
1620139500000|2021-05-04 14:45:00|356.01|355.81|356.01|355.86|356.06|355.91|356.01|355.81|4
1620139510000|2021-05-04 14:45:10|356.06|355.81|356.01|355.81|356.06|355.81|355.96|355.76|1
1620139520000|2021-05-04 14:45:20||355.86||355.86||355.86||355.81|0
1620139530000|2021-05-04 14:45:30|356.06|355.91|356.06|355.86|356.11|355.91|356.01|355.86|1
1620139540000|2021-05-04 14:45:40|356.01|355.91|356.01|355.81|356.06|355.91|356.01|355.81|0
1620139550000|2021-05-04 14:45:50|355.96|355.76|355.96|355.76|355.96|355.76|355.91|355.76|4
1620139560000|2021-05-04 14:46:00|355.91|355.71|355.91|355.76|355.96|355.76|355.91|355.71|2
1620139570000|2021-05-04 14:46:10|355.96|355.71|355.96|355.76|355.96|355.81|355.96|355.71|0
1620139580000|2021-05-04 14:46:20|355.91|355.71|355.91|355.71|355.91|355.71|355.86|355.71|0
1620139590000|2021-05-04 14:46:30||355.76||355.71||355.76||355.71|0
1620139600000|2021-05-04 14:46:40|355.86|355.76|355.91|355.71|355.91|355.76|355.86|355.71|0
1620139610000|2021-05-04 14:46:50|355.86|355.76|355.96|355.76|355.96|355.76|355.86|355.71|0
1620139620000|2021-05-04 14:47:00|355.91|355.71|355.91|355.71|355.91|355.71|355.86|355.71|0
1620139630000|2021-05-04 14:47:10|355.86|355.66|355.86|355.66|355.91|355.66|355.81|355.66|2
1620139640000|2021-05-04 14:47:20|355.91|355.71|355.86|355.66|355.91|355.71|355.86|355.66|4
1620139650000|2021-05-04 14:47:30|355.81|355.71|355.86|355.71|355.86|355.71|355.81|355.66|1
1620139660000|2021-05-04 14:47:40||355.66||355.71||355.71||355.66|0
1620139670000|2021-05-04 14:47:50||355.66||355.66||355.66||355.66|0
1620139680000|2021-05-04 14:48:00|355.81|355.71|355.86|355.66|355.86|355.71|355.81|355.66|1
1620139690000|2021-05-04 14:48:10|355.81|355.71|355.86|355.71|355.86|355.71|355.81|355.66|1
1620139700000|2021-05-04 14:48:20|355.91|355.76|355.91|355.71|355.91|355.76|355.91|355.71|0
1620139710000|2021-05-04 14:48:30|355.86||355.86||355.91||355.86||0
1620139720000|2021-05-04 14:48:40|355.81|355.66|355.81|355.61|355.86|355.66|355.81|355.61|2
1620139730000|2021-05-04 14:48:50|355.76|355.56|355.76|355.56|355.76|355.56|355.71|355.56|5
1620139740000|2021-05-04 14:49:00|355.81|355.61|355.76|355.61|355.81|355.66|355.76|355.61|0
1620139750000|2021-05-04 14:49:10|355.81||355.81||355.81||355.76||0
1620139760000|2021-05-04 14:49:20|355.76|355.56|355.76|355.56|355.76|355.61|355.76|355.56|2
1620139770000|2021-05-04 14:49:30||355.61||355.56||355.61||355.56|0
1620139780000|2021-05-04 14:49:40|355.81|355.61|355.81|355.61|355.81|355.61|355.81|355.61|0
1620139800000|2021-05-04 14:50:00|355.76|355.56|355.76|355.56|355.81|355.61|355.71|355.56|1
1620139810000|2021-05-04 14:50:10|355.71|355.51|355.71|355.51|355.76|355.51|355.71|355.51|1
1620139820000|2021-05-04 14:50:20|355.66|355.46|355.61|355.46|355.66|355.46|355.61|355.46|0
1620139830000|2021-05-04 14:50:30||355.41||355.41||355.41||355.41|4
1620139840000|2021-05-04 14:50:40|355.56||355.56||355.61||355.56||4
1620139850000|2021-05-04 14:50:50|355.61||355.61||355.61||355.61||5
1620139860000|2021-05-04 14:51:00|355.66|355.46|355.66|355.46|355.66|355.46|355.61|355.46|3
1620139870000|2021-05-04 14:51:10||355.51||355.51||355.51||355.51|0
1620139880000|2021-05-04 14:51:20|355.61|355.46|355.61|355.46|355.66|355.46|355.61|355.46|1
1620139890000|2021-05-04 14:51:30|355.66|355.41|355.66|355.46|355.66|355.46|355.61|355.41|1
1620139900000|2021-05-04 14:51:40|355.61|355.41|355.66|355.46|355.66|355.46|355.61|355.41|0
1620139910000|2021-05-04 14:51:50|355.61||355.66||355.66||355.61||0
1620139920000|2021-05-04 14:52:00|355.61|355.51|355.61|355.46|355.66|355.51|355.61|355.46|3
1620139930000|2021-05-04 14:52:10|355.56|355.41|355.56|355.41|355.61|355.41|355.56|355.41|1
1620139960000|2021-05-04 14:52:40|355.61|355.46|355.61|355.41|355.61|355.46|355.61|355.41|6
1620139970000|2021-05-04 14:52:50|355.56|355.46|355.61|355.46|355.61|355.46|355.56|355.46|2
1620139980000|2021-05-04 14:53:00|355.66|355.51|355.56|355.41|355.66|355.51|355.56|355.41|7
1620139990000|2021-05-04 14:53:10|355.51|355.31|355.51|355.36|355.56|355.36|355.51|355.31|3
1620140000000|2021-05-04 14:53:20|355.56|355.41|355.56|355.36|355.56|355.41|355.56|355.36|1
1620140010000|2021-05-04 14:53:30|355.51||355.51||355.56||355.51||0
1620140020000|2021-05-04 14:53:40|355.56||355.51||355.56||355.51||2
1620140030000|2021-05-04 14:53:50|||||||||3
1620140040000|2021-05-04 14:54:00|355.56|355.41|355.56|355.41|355.56|355.41|355.56|355.41|4
1620140050000|2021-05-04 14:54:10|355.51|355.31|355.51|355.36|355.51|355.36|355.51|355.31|4
1620140060000|2021-05-04 14:54:20|355.56|355.41|355.56|355.41|355.56|355.41|355.56|355.41|2
1620140080000|2021-05-04 14:54:40|355.61||355.61||355.61||355.61||8
1620140090000|2021-05-04 14:54:50|355.66|355.46|355.66|355.51|355.71|355.56|355.66|355.46|7
1620140100000|2021-05-04 14:55:00|355.71|355.46|355.71|355.56|355.71|355.56|355.71|355.46|3
1620140110000|2021-05-04 14:55:10|355.76|355.51|355.81|355.61|355.81|355.61|355.76|355.51|0
1620140120000|2021-05-04 14:55:20|355.76|355.66|355.71|355.56|355.81|355.66|355.71|355.56|4
1620140130000|2021-05-04 14:55:30||355.51||355.56||355.56||355.51|3
1620140140000|2021-05-04 14:55:40||355.51||355.51||355.51||355.51|2
1620140150000|2021-05-04 14:55:50|355.66|355.46|355.66|355.46|355.66|355.46|355.66|355.46|3
1620140160000|2021-05-04 14:56:00|355.71|355.51|355.71|355.51|355.71|355.51|355.66|355.51|3
1620140170000|2021-05-04 14:56:10|355.66|355.46|355.66|355.51|355.71|355.51|355.66|355.46|0
1620140180000|2021-05-04 14:56:20||355.46||355.46||355.46||355.46|0
1620140190000|2021-05-04 14:56:30|355.61|355.41|355.61|355.41|355.66|355.41|355.61|355.41|2
1620140200000|2021-05-04 14:56:40|355.56|355.46|355.61|355.41|355.61|355.46|355.56|355.41|1
1620140210000|2021-05-04 14:56:50||355.46||355.41||355.46||355.41|0
1620140230000|2021-05-04 14:57:10|355.56||355.61||355.61||355.56||0
1620140240000|2021-05-04 14:57:20|355.56||355.61||355.61||355.56||0
1620140250000|2021-05-04 14:57:30||355.46||355.46||355.46||355.41|1
1620140260000|2021-05-04 14:57:40|||||||||7
1620140270000|2021-05-04 14:57:50|355.66|355.51|355.61|355.46|355.66|355.51|355.61|355.46|3
1620140280000|2021-05-04 14:58:00|355.56|355.41|355.56|355.41|355.56|355.41|355.56|355.41|2
1620140300000|2021-05-04 14:58:20|355.61|355.46|355.56|355.41|355.61|355.46|355.56|355.41|3
1620140310000|2021-05-04 14:58:30|355.51|355.36|355.51|355.36|355.51|355.36|355.51|355.36|5
1620140320000|2021-05-04 14:58:40|||||||||1
1620140330000|2021-05-04 14:58:50|355.46|355.31|355.46|355.31|355.46|355.31|355.46|355.31|1
1620140340000|2021-05-04 14:59:00|355.51|355.36|355.51|355.36|355.51|355.36|355.51|355.36|3
1620140360000|2021-05-04 14:59:20|355.46|355.31|355.31|355.11|355.46|355.31|355.31|355.11|43
1620140370000|2021-05-04 14:59:30|355.21|355.01|355.16|355.01|355.21|355.01|355.16|355.01|30
1620140380000|2021-05-04 14:59:40|355.21|354.96|355.11|354.96|355.21|354.96|355.11|354.96|27
1620140400000|2021-05-04 15:00:00|355.21|355.01|355.21|355.01|355.21|355.01|355.16|355.01|15
1620140410000|2021-05-04 15:00:10|355.16||355.16||355.21||355.16||0
1620140420000|2021-05-04 15:00:20|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.06|0
1620140430000|2021-05-04 15:00:30|355.16|355.01|355.16|355.01|355.16|355.01|355.16|355.01|4
1620140450000|2021-05-04 15:00:50|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.96|10
1620140460000|2021-05-04 15:01:00|355.06|354.91|355.01|354.86|355.06|354.91|355.01|354.86|11
1620140470000|2021-05-04 15:01:10|355.06||355.01||355.06||355.01||1
1620140480000|2021-05-04 15:01:20|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.91|2
1620140490000|2021-05-04 15:01:30|355.01|354.86|355.01|354.86|355.06|354.86|355.01|354.86|4
1620140500000|2021-05-04 15:01:40|355.06|354.91|355.11|354.96|355.16|354.96|355.06|354.91|2
1620140510000|2021-05-04 15:01:50|355.16|355.01|355.16|355.01|355.21|355.06|355.11|355.01|3
1620140520000|2021-05-04 15:02:00|355.21|354.96|355.16|354.96|355.21|355.01|355.16|354.96|4
1620140530000|2021-05-04 15:02:10|355.21||355.21||355.21||355.21||1
1620140540000|2021-05-04 15:02:20|355.26|355.01|355.31|355.01|355.31|355.01|355.26|355.01|0
1620140550000|2021-05-04 15:02:30|355.26|355.06|355.31|355.11|355.31|355.11|355.21|355.01|4
1620140560000|2021-05-04 15:02:40|355.36|355.16|355.36|355.16|355.36|355.16|355.31|355.16|0
1620140570000|2021-05-04 15:02:50|355.41|355.21|355.36|355.16|355.41|355.21|355.36|355.16|2
1620140580000|2021-05-04 15:03:00|355.31||355.31||355.36||355.31||1
1620140590000|2021-05-04 15:03:10|355.26|355.11|355.31|355.11|355.36|355.16|355.26|355.11|9
1620140600000|2021-05-04 15:03:20|355.26||355.26||355.31||355.26||0
1620140610000|2021-05-04 15:03:30|355.31|355.16|355.31|355.11|355.31|355.16|355.26|355.11|1
1620140620000|2021-05-04 15:03:40|355.26|355.06|355.21|355.01|355.31|355.06|355.21|355.01|6
1620140630000|2021-05-04 15:03:50|355.16|355.06|355.16|354.96|355.16|355.06|355.16|354.96|46
1620140640000|2021-05-04 15:04:00|355.21||355.16||355.21||355.16||1
1620140650000|2021-05-04 15:04:10|355.21||355.21||355.21||355.16||0
1620140660000|2021-05-04 15:04:20|355.16||355.16||355.16||355.16||1
1620140670000|2021-05-04 15:04:30||355.01||354.96||355.01||354.96|1
1620140680000|2021-05-04 15:04:40|355.21|355.01|355.16|355.01|355.21|355.01|355.16|355.01|2
1620140690000|2021-05-04 15:04:50|355.21|354.96|355.21|355.01|355.21|355.01|355.21|354.96|3
1620140700000|2021-05-04 15:05:00|355.26||355.16||355.26||355.16||1
1620140710000|2021-05-04 15:05:10|355.21|354.96|355.11|354.96|355.21|354.96|355.11|354.96|4
1620140720000|2021-05-04 15:05:20|355.06|354.91|355.11|354.91|355.11|354.96|355.06|354.91|4
1620140730000|2021-05-04 15:05:30|355.06|354.86|355.01|354.81|355.06|354.86|355.01|354.81|1
1620140740000|2021-05-04 15:05:40|354.96||355.01||355.01||354.96||2
1620140750000|2021-05-04 15:05:50|354.96|354.86|355.01|354.81|355.01|354.86|354.96|354.81|1
1620140760000|2021-05-04 15:06:00|354.96||354.96||355.01||354.96||0
1620140770000|2021-05-04 15:06:10|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.76|8
1620140780000|2021-05-04 15:06:20|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.76|5
1620140790000|2021-05-04 15:06:30|354.96||355.01||355.01||354.96||1
1620140800000|2021-05-04 15:06:40|354.96||354.96||355.01||354.96||1
1620140810000|2021-05-04 15:06:50|355.01||354.96||355.01||354.96||5
1620140820000|2021-05-04 15:07:00|355.01||355.06||355.06||355.01||1
1620140840000|2021-05-04 15:07:20|355.11||355.11||355.16||355.11||2
1620140860000|2021-05-04 15:07:40|355.16|354.91|355.21|355.01|355.21|355.01|355.16|354.91|1
1620140870000|2021-05-04 15:07:50|||||||||1
1620140880000|2021-05-04 15:08:00|355.16||355.21||355.21||355.16||0
1620140890000|2021-05-04 15:08:10|355.16||355.21||355.21||355.16||0
1620140900000|2021-05-04 15:08:20|355.16||355.21||355.21||355.16||0
1620140910000|2021-05-04 15:08:30|355.16|354.96|355.16|355.01|355.16|355.01|355.16|354.96|4
1620140920000|2021-05-04 15:08:40|355.21||355.21||355.21||355.21||1
1620140940000|2021-05-04 15:09:00|355.16||355.21||355.21||355.16||2
1620140960000|2021-05-04 15:09:20|355.26||355.26||355.26||355.26||2
1620141000000|2021-05-04 15:10:00|355.21||355.21||355.21||355.21||0
1620141010000|2021-05-04 15:10:10|355.16||355.21||355.21||355.16||0
1620141020000|2021-05-04 15:10:20|355.26||355.26||355.26||355.26||0
1620141030000|2021-05-04 15:10:30|355.21|355.11|355.26|355.06|355.26|355.11|355.21|355.06|3
1620141040000|2021-05-04 15:10:40|355.21|355.11|355.16|355.01|355.21|355.11|355.16|355.01|4
1620141050000|2021-05-04 15:10:50||354.96||354.96||354.96||354.96|5
1620141060000|2021-05-04 15:11:00|355.11|354.91|355.01|354.86|355.16|354.96|355.01|354.86|3
1620141070000|2021-05-04 15:11:10|355.06|354.81|354.96|354.81|355.06|354.86|354.96|354.76|0
1620141080000|2021-05-04 15:11:20|354.91|354.76|354.96|354.76|354.96|354.81|354.91|354.71|4
1620141090000|2021-05-04 15:11:30|355.01|354.81|354.96|354.81|355.01|354.81|354.96|354.76|1
1620141100000|2021-05-04 15:11:40|355.01|354.76|354.96|354.76|355.01|354.81|354.91|354.76|3
1620141110000|2021-05-04 15:11:50|354.91|354.81|354.96|354.81|354.96|354.81|354.91|354.76|0
1620141120000|2021-05-04 15:12:00|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|1
1620141130000|2021-05-04 15:12:10|354.96|354.81|354.96|354.81|355.01|354.81|354.96|354.81|8
1620141140000|2021-05-04 15:12:20|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.76|3
1620141150000|2021-05-04 15:12:30|354.86|354.71|354.86|354.66|354.86|354.71|354.86|354.66|9
1620141160000|2021-05-04 15:12:40|354.81||354.86||354.86||354.81||2
1620141170000|2021-05-04 15:12:50||354.71||354.71||354.71||354.71|1
1620141180000|2021-05-04 15:13:00|354.81|354.66|354.76|354.61|354.81|354.66|354.76|354.61|7
1620141190000|2021-05-04 15:13:10|354.81||354.81||354.81||354.81||1
1620141200000|2021-05-04 15:13:20|354.76|354.56|354.71|354.56|354.76|354.56|354.71|354.56|8
1620141230000|2021-05-04 15:13:50|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|4
1620141240000|2021-05-04 15:14:00|354.71|354.56|354.71|354.51|354.71|354.56|354.71|354.51|0
1620141250000|2021-05-04 15:14:10|354.76|354.56|354.76|354.61|354.76|354.61|354.76|354.51|5
1620141260000|2021-05-04 15:14:20|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.61|4
1620141270000|2021-05-04 15:14:30|354.76|354.61|354.76|354.61|354.76|354.66|354.76|354.61|1
1620141290000|2021-05-04 15:14:50|354.81|354.66|354.81|354.61|354.81|354.66|354.81|354.61|7
1620141300000|2021-05-04 15:15:00|354.76||354.76||354.81||354.76||5
1620141310000|2021-05-04 15:15:10|354.81|354.56|354.76|354.56|354.81|354.61|354.76|354.56|7
1620141320000|2021-05-04 15:15:20|354.71|354.51|354.66|354.51|354.71|354.51|354.66|354.51|7
1620141330000|2021-05-04 15:15:30|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|5
1620141340000|2021-05-04 15:15:40|354.66|354.51|354.61|354.46|354.66|354.51|354.61|354.46|4
1620141350000|2021-05-04 15:15:50|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|3
1620141360000|2021-05-04 15:16:00|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|5
1620141370000|2021-05-04 15:16:10||354.51||354.51||354.51||354.46|1
1620141380000|2021-05-04 15:16:20|354.71|354.56|354.76|354.56|354.76|354.56|354.71|354.51|12
1620141390000|2021-05-04 15:16:30|354.71|354.61|354.71|354.51|354.71|354.61|354.71|354.51|2
1620141400000|2021-05-04 15:16:40||354.56||354.56||354.56||354.51|0
1620141410000|2021-05-04 15:16:50|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.56|4
1620141420000|2021-05-04 15:17:00||354.56||354.61||354.61||354.56|1
1620141430000|2021-05-04 15:17:10|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.56|4
1620141440000|2021-05-04 15:17:20||354.56||354.61||354.61||354.56|0
1620141450000|2021-05-04 15:17:30|||||||||1
1620141460000|2021-05-04 15:17:40|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.56|7
1620141480000|2021-05-04 15:18:00|||||||||1
1620141490000|2021-05-04 15:18:10|||||||||2
1620141500000|2021-05-04 15:18:20|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.66|2
1620141510000|2021-05-04 15:18:30|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|12
1620141520000|2021-05-04 15:18:40|354.81|354.66|354.76|354.61|354.81|354.66|354.76|354.61|8
1620141540000|2021-05-04 15:19:00|354.81|354.66|354.86|354.71|354.86|354.71|354.81|354.61|7
1620141550000|2021-05-04 15:19:10|354.91|354.76|354.91|354.71|354.96|354.76|354.91|354.71|13
1620141560000|2021-05-04 15:19:20|354.86|354.61|354.86|354.71|354.86|354.71|354.81|354.61|3
1620141570000|2021-05-04 15:19:30|354.91|354.76|354.91|354.76|354.96|354.81|354.86|354.71|1
1620141580000|2021-05-04 15:19:40|354.86|354.71|354.86|354.71|354.91|354.76|354.86|354.71|0
1620141590000|2021-05-04 15:19:50|354.91||354.91||354.91||354.86||0
1620141600000|2021-05-04 15:20:00|354.86|354.76|354.81|354.66|354.86|354.76|354.81|354.66|4
1620141610000|2021-05-04 15:20:10|354.86|354.71|354.81|354.66|354.86|354.71|354.81|354.66|0
1620141620000|2021-05-04 15:20:20|354.86||354.81||354.86||354.81||2
1620141640000|2021-05-04 15:20:40|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|2
1620141650000|2021-05-04 15:20:50|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620141660000|2021-05-04 15:21:00|354.76|354.56|354.76|354.56|354.76|354.56|354.66|354.51|1
1620141670000|2021-05-04 15:21:10|354.71|354.61|354.76|354.56|354.76|354.61|354.71|354.51|1
1620141680000|2021-05-04 15:21:20|354.81|354.61|354.81|354.61|354.86|354.71|354.81|354.61|2
1620141690000|2021-05-04 15:21:30|354.76|354.66|354.86|354.71|354.91|354.76|354.76|354.61|3
1620141700000|2021-05-04 15:21:40|354.91|354.66|354.86|354.66|354.91|354.71|354.81|354.66|0
1620141710000|2021-05-04 15:21:50|354.81|354.71|354.91|354.71|354.91|354.76|354.81|354.66|2
1620141720000|2021-05-04 15:22:00|354.86|354.76|354.86|354.71|354.91|354.76|354.86|354.71|0
1620141730000|2021-05-04 15:22:10|354.81|354.66|354.86|354.66|354.86|354.66|354.81|354.61|1
1620141740000|2021-05-04 15:22:20|354.81|354.71|354.76|354.61|354.86|354.71|354.76|354.56|0
1620141750000|2021-05-04 15:22:30|354.81||354.76||354.81||354.76||0
1620141760000|2021-05-04 15:22:40|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620141780000|2021-05-04 15:23:00|354.76|354.56|354.81|354.61|354.81|354.61|354.71|354.56|0
1620141790000|2021-05-04 15:23:10|354.76|354.66|354.76|354.56|354.76|354.66|354.76|354.56|1
1620141800000|2021-05-04 15:23:20|354.81|354.61|354.71|354.56|354.81|354.61|354.71|354.56|0
1620141810000|2021-05-04 15:23:30|354.76|354.61|354.71|354.56|354.76|354.61|354.71|354.56|2
1620141820000|2021-05-04 15:23:40|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|1
1620141830000|2021-05-04 15:23:50|354.81|354.56|354.81|354.61|354.81|354.66|354.76|354.56|0
1620141840000|2021-05-04 15:24:00|354.76|354.56|354.71|354.56|354.81|354.56|354.71|354.56|1
1620141850000|2021-05-04 15:24:10||354.51||354.56||354.56||354.51|0
1620141860000|2021-05-04 15:24:20|354.76|354.61|354.71|354.56|354.76|354.61|354.71|354.56|3
1620141870000|2021-05-04 15:24:30|354.76||354.71||354.76||354.71||1
1620141880000|2021-05-04 15:24:40|354.76||354.76||354.76||354.71||0
1620141890000|2021-05-04 15:24:50|354.71|354.51|354.61|354.46|354.76|354.51|354.61|354.46|1
1620141900000|2021-05-04 15:25:00|354.66||354.61||354.66||354.61||4
1620141910000|2021-05-04 15:25:10|354.66|354.51|354.66|354.51|354.71|354.51|354.66|354.46|2
1620141920000|2021-05-04 15:25:20|354.61|354.46|354.71|354.51|354.71|354.51|354.61|354.46|1
1620141930000|2021-05-04 15:25:30||354.56||354.51||354.56||354.51|1
1620141940000|2021-05-04 15:25:40|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|1
1620141950000|2021-05-04 15:25:50|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620141960000|2021-05-04 15:26:00|354.66|354.46|354.66|354.46|354.71|354.51|354.61|354.46|5
1620141970000|2021-05-04 15:26:10|354.61|354.51|354.71|354.51|354.71|354.51|354.61|354.51|5
1620141980000|2021-05-04 15:26:20|354.66|354.56|354.76|354.61|354.76|354.61|354.66|354.51|2
1620141990000|2021-05-04 15:26:30|354.71|354.56|354.76|354.56|354.76|354.61|354.71|354.56|1
1620142000000|2021-05-04 15:26:40|354.71||354.71||354.71||354.71||0
1620142020000|2021-05-04 15:27:00|||||||||8
1620142030000|2021-05-04 15:27:10|354.76|354.61|354.71|354.56|354.76|354.61|354.71|354.56|4
1620142040000|2021-05-04 15:27:20|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.56|1
1620142050000|2021-05-04 15:27:30|354.81||354.81||354.81||354.81||2
1620142080000|2021-05-04 15:28:00|354.76|354.66|354.81|354.66|354.81|354.66|354.76|354.61|4
1620142090000|2021-05-04 15:28:10||354.61||354.61||354.66||354.61|1
1620142100000|2021-05-04 15:28:20||354.66||354.66||354.66||354.61|0
1620142110000|2021-05-04 15:28:30|354.76|354.61|354.81|354.66|354.81|354.66|354.76|354.61|5
1620142120000|2021-05-04 15:28:40|||||||||2
1620142130000|2021-05-04 15:28:50|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|1
1620142140000|2021-05-04 15:29:00||354.56||354.56||354.61||354.56|5
1620142150000|2021-05-04 15:29:10||354.61||354.61||354.61||354.56|0
1620142160000|2021-05-04 15:29:20|||||||||3
1620142170000|2021-05-04 15:29:30|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|4
1620142180000|2021-05-04 15:29:40|354.76|354.66|354.81|354.66|354.81|354.66|354.76|354.61|0
1620142190000|2021-05-04 15:29:50|354.86|354.71|354.86|354.66|354.86|354.71|354.86|354.66|8
1620142200000|2021-05-04 15:30:00|354.91|354.71|354.91|354.71|354.91|354.71|354.86|354.66|6
1620142210000|2021-05-04 15:30:10|354.96|354.76|354.91|354.76|354.96|354.76|354.91|354.71|2
1620142220000|2021-05-04 15:30:20|354.96|354.81|354.96|354.81|355.01|354.81|354.96|354.76|3
1620142230000|2021-05-04 15:30:30|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|0
1620142240000|2021-05-04 15:30:40|355.06|354.91|355.01|354.86|355.06|354.91|355.01|354.86|13
1620142250000|2021-05-04 15:30:50||354.81||354.86||354.86||354.81|1
1620142260000|2021-05-04 15:31:00|355.06|354.91|355.06|354.91|355.06|354.91|355.01|354.91|3
1620142270000|2021-05-04 15:31:10|355.11||355.06||355.11||355.06||10
1620142280000|2021-05-04 15:31:20|355.11||355.06||355.11||355.06||1
1620142290000|2021-05-04 15:31:30|||||||||1
1620142300000|2021-05-04 15:31:40|355.11||355.11||355.11||355.11||3
1620142310000|2021-05-04 15:31:50||354.96||354.91||354.96||354.91|0
1620142320000|2021-05-04 15:32:00|355.06||355.06||355.06||355.06||0
1620142330000|2021-05-04 15:32:10|355.11||355.11||355.11||355.11||1
1620142340000|2021-05-04 15:32:20||354.96||354.96||354.96||354.96|0
1620142350000|2021-05-04 15:32:30|355.16||355.11||355.16||355.11||4
1620142360000|2021-05-04 15:32:40|355.06|354.91|355.06|354.91|355.06|354.96|355.06|354.91|4
1620142380000|2021-05-04 15:33:00|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|2
1620142390000|2021-05-04 15:33:10|355.06||355.01||355.06||355.01||1
1620142400000|2021-05-04 15:33:20|||||||||2
1620142420000|2021-05-04 15:33:40|||||||||1
1620142440000|2021-05-04 15:34:00|354.96|354.81|354.96|354.81|354.96|354.86|354.96|354.81|3
1620142460000|2021-05-04 15:34:20|||||||||1
1620142480000|2021-05-04 15:34:40|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|2
1620142500000|2021-05-04 15:35:00|||||||||1
1620142520000|2021-05-04 15:35:20|||||||||2
1620142530000|2021-05-04 15:35:30|354.96|354.81|355.01|354.86|355.01|354.86|354.96|354.81|4
1620142540000|2021-05-04 15:35:40|354.96|354.81|354.96|354.81|354.96|354.86|354.96|354.81|0
1620142560000|2021-05-04 15:36:00|355.01|354.86|355.06|354.86|355.06|354.91|355.01|354.81|2
1620142570000|2021-05-04 15:36:10|355.11|354.91|355.11|354.91|355.11|354.96|355.06|354.86|0
1620142580000|2021-05-04 15:36:20|355.06|354.96|355.06|354.91|355.11|354.96|355.06|354.91|0
1620142590000|2021-05-04 15:36:30|355.01|354.86|355.06|354.91|355.06|354.91|355.01|354.86|3
1620142600000|2021-05-04 15:36:40||354.86||354.91||354.91||354.86|0
1620142610000|2021-05-04 15:36:50|355.11|354.86|355.06|354.86|355.11|354.91|355.06|354.86|0
1620142620000|2021-05-04 15:37:00|355.11|354.91|355.11|354.96|355.11|354.96|355.11|354.91|0
1620142630000|2021-05-04 15:37:10|355.16|355.01|355.16|354.96|355.16|355.01|355.16|354.96|0
1620142640000|2021-05-04 15:37:20||355.01||355.01||355.01||354.96|0
1620142650000|2021-05-04 15:37:30|355.11|354.91|355.11|354.91|355.11|354.91|355.11|354.91|2
1620142660000|2021-05-04 15:37:40|355.16|354.96|355.11|354.91|355.16|354.96|355.11|354.91|0
1620142670000|2021-05-04 15:37:50|355.06||355.06||355.11||355.06||3
1620142680000|2021-05-04 15:38:00|355.11|354.96|355.06|354.86|355.11|354.96|355.06|354.86|1
1620142690000|2021-05-04 15:38:10|355.01|354.91|355.06|354.91|355.06|354.91|355.01|354.91|0
1620142700000|2021-05-04 15:38:20|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.91|1
1620142710000|2021-05-04 15:38:30|355.06|354.91|355.11|354.91|355.11|354.91|355.06|354.91|1
1620142730000|2021-05-04 15:38:50||354.96||354.96||354.96||354.91|0
1620142740000|2021-05-04 15:39:00||354.91||354.91||354.91||354.91|0
1620142750000|2021-05-04 15:39:10|355.16|354.96|355.16|354.96|355.16|355.01|355.16|354.91|1
1620142760000|2021-05-04 15:39:20||355.01||355.01||355.01||354.96|0
1620142770000|2021-05-04 15:39:30|355.11|354.96|355.16|354.96|355.16|354.96|355.11|354.96|3
1620142780000|2021-05-04 15:39:40|355.11||355.11||355.16||355.11||0
1620142790000|2021-05-04 15:39:50|355.16||355.11||355.16||355.11||0
1620142800000|2021-05-04 15:40:00|355.06|354.91|355.11|354.91|355.11|354.91|355.06|354.91|3
1620142810000|2021-05-04 15:40:10|355.06|354.86|355.06|354.86|355.11|354.86|355.01|354.86|1
1620142820000|2021-05-04 15:40:20|355.01|354.91|355.06|354.86|355.06|354.91|355.01|354.86|0
1620142830000|2021-05-04 15:40:30|355.01|354.91|355.06|354.86|355.06|354.91|355.01|354.86|10
1620142840000|2021-05-04 15:40:40|355.01||355.01||355.06||355.01||0
1620142850000|2021-05-04 15:40:50||354.81||354.81||354.81||354.81|2
1620142860000|2021-05-04 15:41:00|354.96||355.01||355.01||354.96||0
1620142870000|2021-05-04 15:41:10||354.86||354.86||354.86||354.81|0
1620142890000|2021-05-04 15:41:30|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.81|1
1620142900000|2021-05-04 15:41:40||354.86||354.86||354.86||354.81|0
1620142920000|2021-05-04 15:42:00|||||||||1
1620142930000|2021-05-04 15:42:10|354.96|354.81|355.01|354.81|355.01|354.86|354.96|354.76|2
1620142940000|2021-05-04 15:42:20|354.96||355.01||355.01||354.96||0
1620142950000|2021-05-04 15:42:30|354.96|354.76|354.96|354.76|355.01|354.76|354.91|354.76|1
1620142960000|2021-05-04 15:42:40|354.91|354.71|354.91|354.71|354.91|354.71|354.86|354.71|1
1620142970000|2021-05-04 15:42:50|354.86|354.66|354.91|354.71|354.91|354.71|354.81|354.66|1
1620142980000|2021-05-04 15:43:00|354.96|354.76|354.96|354.76|354.96|354.81|354.96|354.71|0
1620142990000|2021-05-04 15:43:10|355.01|354.81|355.01|354.86|355.01|354.86|354.96|354.76|4
1620143000000|2021-05-04 15:43:20|354.96|354.81|354.91|354.71|354.96|354.81|354.91|354.71|5
1620143010000|2021-05-04 15:43:30||354.76||354.76||354.76||354.76|0
1620143020000|2021-05-04 15:43:40|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.81|2
1620143030000|2021-05-04 15:43:50|354.96|354.76|355.01|354.81|355.01|354.81|354.96|354.76|0
1620143040000|2021-05-04 15:44:00||354.86||354.86||354.86||354.81|2
1620143050000|2021-05-04 15:44:10|355.06|354.81|355.01|354.86|355.06|354.86|355.01|354.81|3
1620143060000|2021-05-04 15:44:20||354.81||354.81||354.86||354.81|0
1620143070000|2021-05-04 15:44:30|355.06|354.86|355.06|354.86|355.06|354.86|355.06|354.81|0
1620143080000|2021-05-04 15:44:40|355.01||355.01||355.01||355.01||0
1620143090000|2021-05-04 15:44:50|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.81|1
1620143100000|2021-05-04 15:45:00|354.96|354.76|354.96|354.76|355.01|354.76|354.96|354.76|0
1620143110000|2021-05-04 15:45:10|355.01|354.81|354.91|354.76|355.01|354.81|354.91|354.76|0
1620143120000|2021-05-04 15:45:20|354.96|354.81|354.96|354.76|354.96|354.81|354.96|354.76|1
1620143130000|2021-05-04 15:45:30|354.91|354.71|354.91|354.71|354.91|354.71|354.91|354.71|1
1620143140000|2021-05-04 15:45:40|354.96|354.76|354.91|354.71|354.96|354.76|354.86|354.71|0
1620143150000|2021-05-04 15:45:50|354.86||354.91||354.91||354.86||0
1620143160000|2021-05-04 15:46:00|354.86|354.76|354.91|354.71|354.91|354.76|354.86|354.71|2
1620143170000|2021-05-04 15:46:10|354.86|354.76|354.96|354.76|354.96|354.76|354.86|354.76|0
1620143180000|2021-05-04 15:46:20|354.91|354.71|354.91|354.76|354.91|354.76|354.91|354.71|0
1620143190000|2021-05-04 15:46:30|354.96|354.71|354.91|354.71|354.96|354.76|354.91|354.71|0
1620143200000|2021-05-04 15:46:40||354.76||354.71||354.76||354.71|0
1620143210000|2021-05-04 15:46:50|354.86|354.76|354.91|354.71|354.91|354.76|354.86|354.71|0
1620143220000|2021-05-04 15:47:00|354.96|354.76|354.96|354.76|354.96|354.76|354.91|354.76|0
1620143230000|2021-05-04 15:47:10|354.91||354.91||354.96||354.91||0
1620143240000|2021-05-04 15:47:20|354.96||354.91||354.96||354.91||0
1620143250000|2021-05-04 15:47:30|354.96|354.81|354.91|354.76|354.96|354.81|354.91|354.76|6
1620143260000|2021-05-04 15:47:40|354.86|354.71|354.91|354.71|354.91|354.71|354.86|354.71|1
1620143270000|2021-05-04 15:47:50|354.86|354.66|354.86|354.66|354.91|354.71|354.86|354.66|0
1620143280000|2021-05-04 15:48:00|354.91|354.71|354.86|354.66|354.91|354.71|354.86|354.66|0
1620143290000|2021-05-04 15:48:10|354.81|354.61|354.81|354.61|354.81|354.66|354.81|354.61|0
1620143300000|2021-05-04 15:48:20||354.66||354.61||354.66||354.61|0
1620143310000|2021-05-04 15:48:30|354.76||354.81||354.81||354.76||0
1620143320000|2021-05-04 15:48:40||354.66||354.61||354.66||354.61|0
1620143330000|2021-05-04 15:48:50|354.76||354.81||354.81||354.76||1
1620143340000|2021-05-04 15:49:00||354.66||354.66||354.66||354.61|0
1620143350000|2021-05-04 15:49:10|354.86|354.71|354.86|354.66|354.86|354.71|354.86|354.66|3
1620143360000|2021-05-04 15:49:20||354.71||354.71||354.71||354.71|0
1620143370000|2021-05-04 15:49:30|354.91|354.76|354.86|354.71|354.91|354.76|354.86|354.71|5
1620143380000|2021-05-04 15:49:40|354.91|354.76|354.91|354.71|354.91|354.76|354.91|354.71|3
1620143390000|2021-05-04 15:49:50|354.86|354.76|354.86|354.71|354.86|354.76|354.86|354.71|2
1620143400000|2021-05-04 15:50:00|354.81|354.66|354.81|354.61|354.81|354.66|354.81|354.61|3
1620143410000|2021-05-04 15:50:10||354.66||354.61||354.66||354.61|0
1620143420000|2021-05-04 15:50:20||354.66||354.61||354.66||354.61|0
1620143440000|2021-05-04 15:50:40|354.76|354.56|354.71|354.56|354.76|354.56|354.71|354.56|5
1620143460000|2021-05-04 15:51:00|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|2
1620143470000|2021-05-04 15:51:10|354.71|354.56|354.71|354.51|354.71|354.56|354.71|354.51|3
1620143480000|2021-05-04 15:51:20||354.56||354.51||354.56||354.51|0
1620143490000|2021-05-04 15:51:30||354.56||354.51||354.56||354.51|1
1620143500000|2021-05-04 15:51:40||354.56||354.56||354.56||354.51|0
1620143510000|2021-05-04 15:51:50||354.51||354.51||354.56||354.51|0
1620143520000|2021-05-04 15:52:00||354.56||354.51||354.56||354.51|0
1620143530000|2021-05-04 15:52:10||354.56||354.56||354.56||354.51|0
1620143540000|2021-05-04 15:52:20||354.51||354.51||354.56||354.51|0
1620143550000|2021-05-04 15:52:30||354.56||354.56||354.56||354.51|0
1620143560000|2021-05-04 15:52:40||354.51||354.56||354.56||354.51|4
1620143570000|2021-05-04 15:52:50|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|0
1620143580000|2021-05-04 15:53:00|354.71|354.56|354.66|354.51|354.71|354.56|354.66|354.51|1
1620143590000|2021-05-04 15:53:10|354.71|354.56|354.71|354.51|354.71|354.56|354.71|354.51|0
1620143600000|2021-05-04 15:53:20|354.66|354.56|354.66|354.51|354.71|354.56|354.66|354.51|0
1620143610000|2021-05-04 15:53:30|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|4
1620143620000|2021-05-04 15:53:40|||||||||1
1620143630000|2021-05-04 15:53:50|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620143640000|2021-05-04 15:54:00||354.46||354.41||354.46||354.41|2
1620143650000|2021-05-04 15:54:10||354.46||354.46||354.46||354.41|1
1620143660000|2021-05-04 15:54:20||354.41||354.41||354.46||354.41|0
1620143670000|2021-05-04 15:54:30|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|2
1620143680000|2021-05-04 15:54:40|354.56||354.56||354.61||354.56||0
1620143700000|2021-05-04 15:55:00|354.61|354.46|354.61|354.41|354.66|354.46|354.61|354.41|5
1620143710000|2021-05-04 15:55:10|354.56||354.56||354.61||354.56||0
1620143730000|2021-05-04 15:55:30|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|3
1620143740000|2021-05-04 15:55:40|354.46|354.31|354.51|354.31|354.51|354.31|354.46|354.31|2
1620143750000|2021-05-04 15:55:50||354.36||354.31||354.36||354.31|0
1620143760000|2021-05-04 15:56:00|354.46||354.51||354.51||354.46||0
1620143770000|2021-05-04 15:56:10|354.46||354.51||354.51||354.46||2
1620143780000|2021-05-04 15:56:20|354.46||354.46||354.51||354.46||0
1620143790000|2021-05-04 15:56:30|354.41|354.26|354.41|354.26|354.41|354.26|354.41|354.26|6
1620143800000|2021-05-04 15:56:40|354.36|354.21|354.41|354.21|354.41|354.21|354.36|354.21|11
1620143810000|2021-05-04 15:56:50|354.36|354.26|354.41|354.21|354.41|354.26|354.36|354.21|1
1620143820000|2021-05-04 15:57:00||354.26||354.26||354.26||354.21|0
1620143830000|2021-05-04 15:57:10||354.21||354.26||354.26||354.21|0
1620143840000|2021-05-04 15:57:20|354.46|354.31|354.46|354.31|354.51|354.31|354.46|354.26|6
1620143850000|2021-05-04 15:57:30|354.51|354.36|354.51|354.36|354.56|354.36|354.46|354.31|1
1620143860000|2021-05-04 15:57:40|354.56|354.31|354.46|354.26|354.56|354.31|354.46|354.26|1
1620143870000|2021-05-04 15:57:50|354.41||354.46||354.46||354.41||0
1620143880000|2021-05-04 15:58:00|354.41||354.46||354.46||354.41||0
1620143890000|2021-05-04 15:58:10|354.51|354.36|354.56|354.41|354.56|354.41|354.51|354.36|2
1620143900000|2021-05-04 15:58:20||354.36||354.36||354.36||354.36|0
1620143910000|2021-05-04 15:58:30|354.61||354.56||354.61||354.51||1
1620143930000|2021-05-04 15:58:50||354.41||354.36||354.41||354.36|0
1620143940000|2021-05-04 15:59:00|354.61|354.41|354.56|354.41|354.61|354.46|354.56|354.41|5
1620144000000|2021-05-04 16:00:00|354.51|354.36|354.56|354.36|354.56|354.41|354.51|354.36|3
1620144010000|2021-05-04 16:00:10|354.51||354.56||354.56||354.51||4
1620144020000|2021-05-04 16:00:20|354.61|354.41|354.61|354.41|354.61|354.46|354.56|354.41|0
1620144030000|2021-05-04 16:00:30||354.46||354.46||354.46||354.41|0
1620144040000|2021-05-04 16:00:40|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.46|3
1620144050000|2021-05-04 16:00:50|354.71|354.46|354.71|354.51|354.71|354.51|354.71|354.46|0
1620144060000|2021-05-04 16:01:00|354.66|354.56|354.71|354.56|354.71|354.56|354.66|354.56|0
1620144070000|2021-05-04 16:01:10||354.51||354.56||354.56||354.51|1
1620144080000|2021-05-04 16:01:20|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.56|1
1620144090000|2021-05-04 16:01:30|354.71|354.56|354.76|354.56|354.76|354.61|354.71|354.56|1
1620144100000|2021-05-04 16:01:40|354.71|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620144110000|2021-05-04 16:01:50|354.71|354.61|354.76|354.61|354.76|354.61|354.71|354.56|0
1620144120000|2021-05-04 16:02:00|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.56|15
1620144140000|2021-05-04 16:02:20||354.56||354.61||354.61||354.56|1
1620144150000|2021-05-04 16:02:30|354.81||354.81||354.81||354.81||3
1620144180000|2021-05-04 16:03:00||354.66||354.61||354.66||354.61|0
1620144190000|2021-05-04 16:03:10||354.66||354.66||354.66||354.61|0
1620144200000|2021-05-04 16:03:20|354.76|354.61|354.76|354.61|354.76|354.66|354.76|354.61|0
1620144240000|2021-05-04 16:04:00||354.56||354.61||354.61||354.56|6
1620144250000|2021-05-04 16:04:10||354.56||354.56||354.61||354.56|0
1620144260000|2021-05-04 16:04:20||354.61||354.61||354.61||354.56|0
1620144280000|2021-05-04 16:04:40|||||||||1
1620144290000|2021-05-04 16:04:50|||||||||1
1620144300000|2021-05-04 16:05:00|354.81|354.66|354.81|354.61|354.81|354.66|354.81|354.61|3
1620144310000|2021-05-04 16:05:10|354.76|354.56|354.71|354.51|354.76|354.61|354.71|354.51|3
1620144320000|2021-05-04 16:05:20|354.66|354.46|354.76|354.56|354.76|354.56|354.66|354.46|5
1620144330000|2021-05-04 16:05:30|354.71||354.71||354.71||354.71||0
1620144340000|2021-05-04 16:05:40||354.51||354.51||354.56||354.51|2
1620144350000|2021-05-04 16:05:50|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620144360000|2021-05-04 16:06:00||354.56||354.56||354.56||354.51|0
1620144370000|2021-05-04 16:06:10|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|1
1620144390000|2021-05-04 16:06:30|354.61|354.41|354.61|354.46|354.61|354.46|354.61|354.41|6
1620144410000|2021-05-04 16:06:50||354.41||354.46||354.46||354.41|0
1620144420000|2021-05-04 16:07:00||354.41||354.46||354.46||354.41|0
1620144440000|2021-05-04 16:07:20||354.41||354.46||354.46||354.41|4
1620144470000|2021-05-04 16:07:50|354.66||354.66||354.66||354.66||3
1620144480000|2021-05-04 16:08:00|354.76|354.51|354.76|354.56|354.76|354.56|354.71|354.51|4
1620144490000|2021-05-04 16:08:10|354.71||354.76||354.76||354.71||1
1620144500000|2021-05-04 16:08:20|354.71|354.61|354.76|354.61|354.76|354.61|354.71|354.56|0
1620144510000|2021-05-04 16:08:30|354.81||354.81||354.81||354.81||4
1620144530000|2021-05-04 16:08:50|354.86|354.66|354.86|354.66|354.86|354.66|354.81|354.66|1
1620144540000|2021-05-04 16:09:00|354.81|354.71|354.81|354.66|354.86|354.71|354.81|354.66|0
1620144550000|2021-05-04 16:09:10|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|4
1620144580000|2021-05-04 16:09:40||354.56||354.56||354.61||354.56|5
1620144590000|2021-05-04 16:09:50||354.61||354.56||354.61||354.56|0
1620144600000|2021-05-04 16:10:00|354.81|354.61|354.81|354.61|354.81|354.61|354.81|354.56|4
1620144610000|2021-05-04 16:10:10|354.86|354.66|354.86|354.66|354.86|354.66|354.81|354.61|1
1620144620000|2021-05-04 16:10:20||354.71||354.66||354.71||354.66|0
1620144630000|2021-05-04 16:10:30||354.71||354.66||354.71||354.66|0
1620144640000|2021-05-04 16:10:40|354.81|354.71|354.86|354.66|354.86|354.71|354.81|354.66|0
1620144650000|2021-05-04 16:10:50|354.81|354.71|354.91|354.76|354.91|354.76|354.81|354.66|10
1620144660000|2021-05-04 16:11:00|354.96|354.71|354.96|354.76|354.96|354.81|354.91|354.71|2
1620144670000|2021-05-04 16:11:10||354.81||354.81||354.81||354.76|0
1620144680000|2021-05-04 16:11:20|355.01|354.76|355.01|354.81|355.01|354.81|355.01|354.76|3
1620144690000|2021-05-04 16:11:30|354.96||354.96||355.01||354.96||0
1620144700000|2021-05-04 16:11:40|354.91|354.76|354.91|354.76|354.91|354.81|354.91|354.76|5
1620144730000|2021-05-04 16:12:10|355.01|354.81|354.96|354.76|355.01|354.81|354.96|354.76|4
1620144740000|2021-05-04 16:12:20||354.81||354.81||354.81||354.81|0
1620144760000|2021-05-04 16:12:40|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|5
1620144770000|2021-05-04 16:12:50|355.06||355.06||355.06||355.06||2
1620144780000|2021-05-04 16:13:00||354.91||354.91||354.91||354.86|0
1620144800000|2021-05-04 16:13:20|||||||||3
1620144810000|2021-05-04 16:13:30|355.01|354.86|355.01|354.81|355.06|354.86|354.96|354.81|10
1620144820000|2021-05-04 16:13:40|354.96||355.01||355.01||354.96||0
1620144830000|2021-05-04 16:13:50|354.96|354.76|354.91|354.76|355.01|354.76|354.91|354.76|3
1620144840000|2021-05-04 16:14:00|354.96|354.81|355.01|354.76|355.01|354.81|354.96|354.76|5
1620144850000|2021-05-04 16:14:10||354.81||354.86||354.86||354.76|0
1620144860000|2021-05-04 16:14:20||354.81||354.86||354.86||354.81|2
1620144880000|2021-05-04 16:14:40|||||||||1
1620144900000|2021-05-04 16:15:00|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.86|9
1620144910000|2021-05-04 16:15:10||354.86||354.86||354.91||354.86|0
1620144920000|2021-05-04 16:15:20|355.01|354.91|355.01|354.86|355.06|354.91|355.01|354.86|0
1620144930000|2021-05-04 16:15:30|355.06||355.01||355.06||355.01||0
1620144940000|2021-05-04 16:15:40|354.96|354.81|354.96|354.81|354.96|354.86|354.96|354.81|3
1620144950000|2021-05-04 16:15:50|355.01||354.96||355.01||354.96||0
1620144960000|2021-05-04 16:16:00|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.71|6
1620144970000|2021-05-04 16:16:10|355.01|354.81|355.01|354.81|355.01|354.81|355.01|354.81|3
1620144980000|2021-05-04 16:16:20||354.86||354.81||354.86||354.81|0
1620144990000|2021-05-04 16:16:30||354.86||354.81||354.86||354.81|0
1620145000000|2021-05-04 16:16:40|354.96||354.96||355.01||354.96||0
1620145010000|2021-05-04 16:16:50|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.71|3
1620145020000|2021-05-04 16:17:00|354.96|354.81|355.01|354.81|355.01|354.81|354.91|354.81|5
1620145030000|2021-05-04 16:17:10|354.96||354.96||354.96||354.96||0
1620145040000|2021-05-04 16:17:20||354.76||354.81||354.81||354.76|2
1620145050000|2021-05-04 16:17:30|355.01||355.01||355.01||355.01||0
1620145060000|2021-05-04 16:17:40|354.96||355.01||355.01||354.96||0
1620145070000|2021-05-04 16:17:50|354.96||354.96||355.01||354.96||0
1620145080000|2021-05-04 16:18:00||354.76||354.76||354.76||354.76|1
1620145090000|2021-05-04 16:18:10|354.91||354.91||354.91||354.91||0
1620145110000|2021-05-04 16:18:30|354.86|354.71|354.86|354.66|354.91|354.71|354.86|354.66|6
1620145120000|2021-05-04 16:18:40|354.81|354.61|354.81|354.61|354.81|354.61|354.81|354.61|0
1620145130000|2021-05-04 16:18:50||354.66||354.61||354.66||354.61|0
1620145140000|2021-05-04 16:19:00|354.86|354.66|354.86|354.66|354.86|354.66|354.86|354.61|4
1620145150000|2021-05-04 16:19:10|354.91|354.71|354.91|354.71|354.91|354.71|354.91|354.71|0
1620145160000|2021-05-04 16:19:20|354.86||354.86||354.86||354.86||1
1620145170000|2021-05-04 16:19:30|354.96|354.76|354.91|354.71|354.96|354.76|354.91|354.71|5
1620145180000|2021-05-04 16:19:40|354.96|354.76|354.96|354.76|354.96|354.76|354.91|354.71|0
1620145190000|2021-05-04 16:19:50|354.91|354.81|354.96|354.76|354.96|354.81|354.91|354.76|0
1620145200000|2021-05-04 16:20:00|355.01|354.81|355.01|354.81|355.01|354.81|355.01|354.81|0
1620145210000|2021-05-04 16:20:10|354.96||355.01||355.01||354.96||6
1620145220000|2021-05-04 16:20:20|354.96||354.96||354.96||354.96||0
1620145230000|2021-05-04 16:20:30|354.91|354.76|354.91|354.71|354.96|354.81|354.86|354.71|8
1620145240000|2021-05-04 16:20:40|354.96|354.76|354.96|354.76|354.96|354.76|354.91|354.76|0
1620145250000|2021-05-04 16:20:50|354.91|354.71|354.91|354.71|354.96|354.71|354.91|354.71|0
1620145260000|2021-05-04 16:21:00|354.86|354.66|354.86|354.66|354.86|354.71|354.86|354.66|0
1620145270000|2021-05-04 16:21:10|354.81||354.81||354.81||354.81||0
1620145280000|2021-05-04 16:21:20|354.91||354.86||354.91||354.86||4
1620145290000|2021-05-04 16:21:30|354.81||354.86||354.86||354.81||0
1620145300000|2021-05-04 16:21:40|354.81||354.86||354.86||354.81||0
1620145310000|2021-05-04 16:21:50|354.81||354.81||354.81||354.81||0
1620145330000|2021-05-04 16:22:10|354.76|354.61|354.86|354.66|354.86|354.66|354.76|354.61|6
1620145340000|2021-05-04 16:22:20|354.81|354.61|354.86|354.61|354.86|354.66|354.81|354.61|0
1620145350000|2021-05-04 16:22:30|354.81|354.66|354.86|354.61|354.86|354.66|354.81|354.61|0
1620145360000|2021-05-04 16:22:40|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.61|0
1620145370000|2021-05-04 16:22:50|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|3
1620145380000|2021-05-04 16:23:00|354.81|354.66|354.81|354.66|354.81|354.66|354.76|354.66|1
1620145410000|2021-05-04 16:23:30|||||||||3
1620145420000|2021-05-04 16:23:40|354.86|354.71|354.86|354.71|354.86|354.71|354.86|354.71|5
1620145430000|2021-05-04 16:23:50||354.66||354.66||354.66||354.66|0
1620145440000|2021-05-04 16:24:00|354.91|354.71|354.91|354.71|354.91|354.76|354.91|354.66|0
1620145450000|2021-05-04 16:24:10|354.86||354.86||354.91||354.86||0
1620145460000|2021-05-04 16:24:20|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.66|2
1620145500000|2021-05-04 16:25:00|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|5
1620145530000|2021-05-04 16:25:30|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.51|6
1620145540000|2021-05-04 16:25:40|354.81|354.66|354.91|354.71|354.91|354.71|354.81|354.66|1
1620145550000|2021-05-04 16:25:50|354.96|354.76|354.91|354.76|354.96|354.76|354.91|354.71|6
1620145560000|2021-05-04 16:26:00|354.86|354.71|354.81|354.66|354.86|354.71|354.81|354.66|1
1620145570000|2021-05-04 16:26:10|354.86|354.71|354.86|354.66|354.91|354.71|354.86|354.66|5
1620145580000|2021-05-04 16:26:20||354.71||354.66||354.71||354.66|0
1620145590000|2021-05-04 16:26:30|354.91|354.71|354.91|354.71|354.91|354.71|354.91|354.66|0
1620145600000|2021-05-04 16:26:40|354.86|354.66|354.86|354.66|354.86|354.66|354.86|354.66|0
1620145620000|2021-05-04 16:27:00|354.81||354.81||354.81||354.81||0
1620145630000|2021-05-04 16:27:10|||||||||1
1620145640000|2021-05-04 16:27:20|354.86|354.71|354.86|354.71|354.91|354.71|354.86|354.71|3
1620145650000|2021-05-04 16:27:30|354.91||354.86||354.91||354.86||0
1620145670000|2021-05-04 16:27:50|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.66|2
1620145680000|2021-05-04 16:28:00|354.76|354.61|354.81|354.61|354.81|354.61|354.76|354.56|4
1620145700000|2021-05-04 16:28:20|354.76||354.76||354.76||354.76||0
1620145730000|2021-05-04 16:28:50|354.71|354.56|354.81|354.61|354.81|354.61|354.71|354.56|6
1620145740000|2021-05-04 16:29:00|354.76|354.66|354.76|354.61|354.76|354.66|354.76|354.56|0
1620145760000|2021-05-04 16:29:20|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|2
1620145770000|2021-05-04 16:29:30|354.76|354.51|354.76|354.56|354.76|354.56|354.76|354.51|3
1620145780000|2021-05-04 16:29:40|354.71|354.61|354.76|354.61|354.76|354.61|354.71|354.61|0
1620145790000|2021-05-04 16:29:50|354.71|354.56|354.76|354.56|354.76|354.56|354.71|354.56|1
1620145800000|2021-05-04 16:30:00|354.71|354.61|354.71|354.56|354.76|354.61|354.71|354.56|1
1620145810000|2021-05-04 16:30:10|354.66|354.51|354.66|354.51|354.71|354.51|354.66|354.51|1
1620145820000|2021-05-04 16:30:20|||||||||1
1620145830000|2021-05-04 16:30:30|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|1
1620145840000|2021-05-04 16:30:40|354.71|354.51|354.71|354.51|354.71|354.51|354.66|354.51|5
1620145850000|2021-05-04 16:30:50|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620145860000|2021-05-04 16:31:00|354.66|354.46|354.61|354.46|354.71|354.46|354.61|354.46|5
1620145870000|2021-05-04 16:31:10|354.66|354.51|354.71|354.51|354.71|354.56|354.66|354.46|5
1620145880000|2021-05-04 16:31:20||354.56||354.51||354.56||354.51|0
1620145890000|2021-05-04 16:31:30|354.66||354.71||354.71||354.66||0
1620145900000|2021-05-04 16:31:40|354.66||354.71||354.71||354.66||0
1620145910000|2021-05-04 16:31:50||354.56||354.51||354.56||354.51|0
1620145920000|2021-05-04 16:32:00|354.66|354.56|354.66|354.51|354.66|354.56|354.66|354.51|0
1620145930000|2021-05-04 16:32:10|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|1
1620145940000|2021-05-04 16:32:20||354.41||354.41||354.46||354.41|0
1620145950000|2021-05-04 16:32:30||354.46||354.46||354.46||354.41|0
1620145960000|2021-05-04 16:32:40|354.56|354.41|354.56|354.41|354.56|354.46|354.56|354.41|3
1620145970000|2021-05-04 16:32:50|||||||||1
1620145980000|2021-05-04 16:33:00|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|4
1620145990000|2021-05-04 16:33:10|354.56|354.41|354.56|354.41|354.61|354.41|354.56|354.41|2
1620146000000|2021-05-04 16:33:20||354.36||354.36||354.36||354.36|5
1620146010000|2021-05-04 16:33:30|354.51||354.51||354.56||354.51||0
1620146030000|2021-05-04 16:33:50||354.31||354.31||354.31||354.31|1
1620146040000|2021-05-04 16:34:00|354.46||354.46||354.46||354.46||3
1620146060000|2021-05-04 16:34:20|354.51|354.36|354.51|354.31|354.56|354.36|354.51|354.31|4
1620146070000|2021-05-04 16:34:30|354.46||354.51||354.51||354.46||0
1620146080000|2021-05-04 16:34:40|354.46||354.46||354.51||354.46||0
1620146100000|2021-05-04 16:35:00|354.51|354.36|354.61|354.41|354.61|354.41|354.51|354.36|4
1620146120000|2021-05-04 16:35:20|354.56|354.46|354.56|354.41|354.56|354.46|354.56|354.41|1
1620146150000|2021-05-04 16:35:50|354.61|354.46|354.66|354.51|354.76|354.56|354.61|354.41|9
1620146160000|2021-05-04 16:36:00|354.61|354.46|354.66|354.51|354.66|354.51|354.61|354.46|1
1620146170000|2021-05-04 16:36:10|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|0
1620146210000|2021-05-04 16:36:50||354.41||354.41||354.41||354.41|4
1620146220000|2021-05-04 16:37:00|354.56||354.61||354.61||354.56||2
1620146230000|2021-05-04 16:37:10|354.56||354.56||354.56||354.56||0
1620146240000|2021-05-04 16:37:20|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|1
1620146250000|2021-05-04 16:37:30||354.31||354.31||354.31||354.31|4
1620146260000|2021-05-04 16:37:40|354.46||354.46||354.46||354.46||0
1620146270000|2021-05-04 16:37:50|354.51|354.36|354.56|354.36|354.56|354.36|354.51|354.36|3
1620146280000|2021-05-04 16:38:00|354.51||354.56||354.56||354.51||0
1620146290000|2021-05-04 16:38:10|354.61|354.41|354.56|354.41|354.61|354.41|354.56|354.41|0
1620146300000|2021-05-04 16:38:20|||||||||2
1620146330000|2021-05-04 16:38:50|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.46|5
1620146340000|2021-05-04 16:39:00|354.66|354.51|354.61|354.46|354.66|354.51|354.61|354.46|0
1620146350000|2021-05-04 16:39:10|354.66||354.61||354.66||354.61||0
1620146360000|2021-05-04 16:39:20|354.56|354.41|354.56|354.41|354.61|354.46|354.56|354.41|4
1620146390000|2021-05-04 16:39:50|||||||||1
1620146400000|2021-05-04 16:40:00|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|4
1620146410000|2021-05-04 16:40:10||354.31||354.36||354.36||354.31|0
1620146420000|2021-05-04 16:40:20||354.31||354.36||354.36||354.31|0
1620146430000|2021-05-04 16:40:30||354.31||354.31||354.31||354.31|0
1620146440000|2021-05-04 16:40:40|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620146450000|2021-05-04 16:40:50|354.46|354.36|354.46|354.31|354.46|354.36|354.46|354.31|3
1620146460000|2021-05-04 16:41:00|354.51||354.46||354.51||354.46||4
1620146470000|2021-05-04 16:41:10|354.51||354.51||354.51||354.51||1
1620146480000|2021-05-04 16:41:20|354.46||354.46||354.51||354.46||0
1620146490000|2021-05-04 16:41:30|||||||||2
1620146520000|2021-05-04 16:42:00|354.41|354.26|354.46|354.26|354.46|354.26|354.41|354.26|5
1620146530000|2021-05-04 16:42:10|354.41|354.31|354.46|354.26|354.46|354.31|354.41|354.26|0
1620146540000|2021-05-04 16:42:20|354.41|354.31|354.51|354.31|354.51|354.31|354.41|354.26|0
1620146560000|2021-05-04 16:42:40|354.46||354.46||354.51||354.46||0
1620146570000|2021-05-04 16:42:50|354.41|354.26|354.41|354.26|354.41|354.26|354.41|354.26|1
1620146600000|2021-05-04 16:43:20||354.21||354.21||354.21||354.21|4
1620146610000|2021-05-04 16:43:30|354.36||354.36||354.36||354.36||0
1620146640000|2021-05-04 16:44:00|||||||||4
1620146660000|2021-05-04 16:44:20|354.41|354.26|354.41|354.21|354.46|354.26|354.36|354.21|4
1620146690000|2021-05-04 16:44:50|||||||||1
1620146700000|2021-05-04 16:45:00|354.36||354.36||354.41||354.36||0
1620146710000|2021-05-04 16:45:10|354.41|354.16|354.36|354.16|354.41|354.16|354.31|354.16|1
1620146720000|2021-05-04 16:45:20||354.21||354.16||354.21||354.16|0
1620146750000|2021-05-04 16:45:50||354.21||354.21||354.21||354.21|1
1620146760000|2021-05-04 16:46:00||354.16||354.21||354.21||354.16|4
1620146800000|2021-05-04 16:46:40|354.31|354.16|354.36|354.16|354.36|354.16|354.31|354.16|1
1620146810000|2021-05-04 16:46:50|354.31||354.31||354.36||354.31||0
1620146820000|2021-05-04 16:47:00|354.36||354.36||354.36||354.36||1
1620146830000|2021-05-04 16:47:10|354.31||354.36||354.36||354.31||0
1620146840000|2021-05-04 16:47:20|354.31||354.31||354.36||354.31||0
1620146850000|2021-05-04 16:47:30|354.36||354.36||354.36||354.36||0
1620146860000|2021-05-04 16:47:40||354.21||354.16||354.21||354.16|0
1620146880000|2021-05-04 16:48:00|354.31||354.36||354.36||354.31||0
1620146890000|2021-05-04 16:48:10|354.31||354.36||354.36||354.31||0
1620146900000|2021-05-04 16:48:20|354.31||354.36||354.36||354.31||0
1620146910000|2021-05-04 16:48:30|354.31|354.21|354.36|354.16|354.36|354.21|354.31|354.16|0
1620146920000|2021-05-04 16:48:40|354.31||354.36||354.36||354.31||0
1620146930000|2021-05-04 16:48:50||354.21||354.21||354.21||354.21|0
1620146950000|2021-05-04 16:49:10|354.41||354.36||354.41||354.36||2
1620146960000|2021-05-04 16:49:20|||||||||2
1620146970000|2021-05-04 16:49:30|354.46||354.41||354.46||354.36||3
1620146980000|2021-05-04 16:49:40|354.36|354.26|354.41|354.21|354.41|354.26|354.36|354.21|1
1620147010000|2021-05-04 16:50:10|354.46||354.46||354.46||354.46||0
1620147020000|2021-05-04 16:50:20|354.41||354.46||354.46||354.41||0
1620147030000|2021-05-04 16:50:30|354.51|354.26|354.51|354.36|354.51|354.36|354.46|354.26|4
1620147040000|2021-05-04 16:50:40||354.31||354.36||354.36||354.31|0
1620147050000|2021-05-04 16:50:50|354.56||354.56||354.56||354.56||0
1620147060000|2021-05-04 16:51:00|354.51|354.41|354.51|354.36|354.56|354.41|354.51|354.36|1
1620147070000|2021-05-04 16:51:10|354.56||354.51||354.56||354.51||1
1620147080000|2021-05-04 16:51:20|354.56||354.51||354.56||354.51||0
1620147100000|2021-05-04 16:51:40|354.46|354.31|354.46|354.26|354.46|354.31|354.46|354.26|2
1620147110000|2021-05-04 16:51:50|354.41||354.46||354.46||354.41||0
1620147120000|2021-05-04 16:52:00|354.41||354.41||354.46||354.41||0
1620147130000|2021-05-04 16:52:10|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.26|0
1620147140000|2021-05-04 16:52:20|354.41|354.26|354.46|354.26|354.46|354.26|354.41|354.26|0
1620147150000|2021-05-04 16:52:30|354.51|354.31|354.51|354.36|354.51|354.36|354.51|354.26|0
1620147160000|2021-05-04 16:52:40|354.56|354.41|354.56|354.36|354.56|354.41|354.56|354.36|0
1620147170000|2021-05-04 16:52:50|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.36|0
1620147180000|2021-05-04 16:53:00|354.56||354.61||354.61||354.56||0
1620147190000|2021-05-04 16:53:10|354.56||354.61||354.61||354.56||0
1620147200000|2021-05-04 16:53:20|354.56|354.36|354.61|354.41|354.61|354.41|354.56|354.36|0
1620147240000|2021-05-04 16:54:00|354.56||354.56||354.56||354.56||0
1620147250000|2021-05-04 16:54:10|354.61||354.61||354.61||354.56||0
1620147260000|2021-05-04 16:54:20|354.56||354.56||354.56||354.56||0
1620147270000|2021-05-04 16:54:30|354.51|354.36|354.56|354.36|354.56|354.41|354.51|354.36|1
1620147280000|2021-05-04 16:54:40|354.51|354.31|354.51|354.31|354.56|354.36|354.51|354.31|0
1620147290000|2021-05-04 16:54:50|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620147300000|2021-05-04 16:55:00|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.26|0
1620147310000|2021-05-04 16:55:10|354.46|354.36|354.46|354.26|354.51|354.36|354.46|354.26|0
1620147320000|2021-05-04 16:55:20|354.41|354.31|354.51|354.31|354.51|354.31|354.41|354.26|0
1620147330000|2021-05-04 16:55:30|354.46|354.26|354.46|354.26|354.46|354.31|354.46|354.26|0
1620147340000|2021-05-04 16:55:40||354.31||354.26||354.31||354.26|0
1620147350000|2021-05-04 16:55:50||354.31||354.26||354.31||354.26|0
1620147360000|2021-05-04 16:56:00|354.51|354.31|354.56|354.36|354.56|354.41|354.51|354.26|1
1620147370000|2021-05-04 16:56:10|354.51|354.31|354.36|354.21|354.51|354.36|354.36|354.21|9
1620147380000|2021-05-04 16:56:20|354.41||354.41||354.41||354.41||6
1620147410000|2021-05-04 16:56:50|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|3
1620147420000|2021-05-04 16:57:00|354.41||354.46||354.46||354.41||0
1620147430000|2021-05-04 16:57:10|354.41||354.46||354.46||354.41||1
1620147440000|2021-05-04 16:57:20|354.41||354.41||354.41||354.41||1
1620147460000|2021-05-04 16:57:40|354.46||354.41||354.46||354.41||0
1620147470000|2021-05-04 16:57:50|354.46||354.46||354.46||354.46||0
1620147480000|2021-05-04 16:58:00|354.41||354.41||354.46||354.41||1
1620147490000|2021-05-04 16:58:10|||||||||1
1620147500000|2021-05-04 16:58:20|354.36|354.21|354.41|354.21|354.41|354.21|354.36|354.21|2
1620147520000|2021-05-04 16:58:40|354.36||354.41||354.41||354.36||0
1620147530000|2021-05-04 16:58:50|354.36||354.41||354.41||354.36||0
1620147570000|2021-05-04 16:59:30|354.36||354.41||354.41||354.36||0
1620147580000|2021-05-04 16:59:40|354.36||354.41||354.41||354.36||0
1620147590000|2021-05-04 16:59:50|354.36||354.41||354.41||354.36||0
1620147600000|2021-05-04 17:00:00|354.36||354.41||354.41||354.36||0
1620147610000|2021-05-04 17:00:10|354.36||354.36||354.41||354.36||0
1620147620000|2021-05-04 17:00:20|354.31|354.16|354.36|354.16|354.36|354.16|354.31|354.16|3
1620147630000|2021-05-04 17:00:30|354.31||354.31||354.36||354.31||0
1620147640000|2021-05-04 17:00:40|354.36|354.21|354.36|354.16|354.36|354.21|354.31|354.16|0
1620147650000|2021-05-04 17:00:50|354.31|354.21|354.36|354.16|354.36|354.21|354.31|354.16|0
1620147660000|2021-05-04 17:01:00||354.21||354.16||354.21||354.16|0
1620147670000|2021-05-04 17:01:10|354.31|354.21|354.36|354.16|354.36|354.21|354.31|354.16|0
1620147680000|2021-05-04 17:01:20|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620147690000|2021-05-04 17:01:30|354.46||354.46||354.46||354.46||0
1620147710000|2021-05-04 17:01:50|354.41||354.46||354.46||354.41||0
1620147720000|2021-05-04 17:02:00|354.41|354.26|354.46|354.31|354.46|354.31|354.36|354.21|0
1620147730000|2021-05-04 17:02:10|354.51|354.26|354.51|354.31|354.51|354.36|354.51|354.26|3
1620147740000|2021-05-04 17:02:20|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620147750000|2021-05-04 17:02:30|354.46|354.26|354.46|354.26|354.51|354.26|354.41|354.26|0
1620147760000|2021-05-04 17:02:40|354.41|354.31|354.46|354.31|354.46|354.31|354.41|354.26|0
1620147770000|2021-05-04 17:02:50||354.26||354.26||354.31||354.26|0
1620147780000|2021-05-04 17:03:00|354.51|354.31|354.51|354.31|354.51|354.36|354.46|354.26|0
1620147790000|2021-05-04 17:03:10||354.36||354.31||354.36||354.31|0
1620147800000|2021-05-04 17:03:20||354.36||354.31||354.36||354.31|0
1620147810000|2021-05-04 17:03:30|354.46|354.26|354.46|354.26|354.51|354.31|354.46|354.26|1
1620147830000|2021-05-04 17:03:50|354.41|354.31|354.41|354.26|354.41|354.31|354.41|354.26|1
1620147840000|2021-05-04 17:04:00|354.46||354.46||354.46||354.41||0
1620147850000|2021-05-04 17:04:10||354.31||354.31||354.31||354.31|0
1620147860000|2021-05-04 17:04:20|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|2
1620147870000|2021-05-04 17:04:30|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|1
1620147890000|2021-05-04 17:04:50||354.36||354.36||354.36||354.36|0
1620147900000|2021-05-04 17:05:00|354.51||354.51||354.56||354.51||5
1620147910000|2021-05-04 17:05:10|354.56|354.31|354.51|354.31|354.56|354.36|354.46|354.31|1
1620147920000|2021-05-04 17:05:20|354.46|354.36|354.41|354.21|354.46|354.36|354.41|354.21|2
1620147930000|2021-05-04 17:05:30|354.36|354.26|354.46|354.26|354.46|354.26|354.36|354.21|0
1620147940000|2021-05-04 17:05:40|354.51|354.31|354.51|354.36|354.51|354.36|354.51|354.26|0
1620147950000|2021-05-04 17:05:50|354.46|354.31|354.46|354.31|354.51|354.31|354.46|354.31|6
1620147960000|2021-05-04 17:06:00|354.51||354.51||354.51||354.46||0
1620147970000|2021-05-04 17:06:10|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620147980000|2021-05-04 17:06:20|354.61|354.41|354.61|354.41|354.61|354.46|354.61|354.41|5
1620147990000|2021-05-04 17:06:30|354.56|354.46|354.61|354.46|354.61|354.46|354.56|354.41|0
1620148000000|2021-05-04 17:06:40||354.41||354.41||354.46||354.41|2
1620148010000|2021-05-04 17:06:50|354.56|354.46|354.56|354.41|354.56|354.46|354.56|354.41|2
1620148020000|2021-05-04 17:07:00|354.61|354.36|354.56|354.41|354.61|354.41|354.56|354.36|1
1620148030000|2021-05-04 17:07:10|354.61|354.36|354.61|354.41|354.61|354.41|354.61|354.36|1
1620148040000|2021-05-04 17:07:20||354.46||354.41||354.46||354.41|0
1620148050000|2021-05-04 17:07:30||354.46||354.46||354.46||354.46|0
1620148060000|2021-05-04 17:07:40|354.66|354.41|354.61|354.41|354.66|354.46|354.61|354.41|1
1620148070000|2021-05-04 17:07:50|354.56|354.46|354.56|354.36|354.61|354.46|354.56|354.36|0
1620148080000|2021-05-04 17:08:00|354.51|354.41|354.51|354.31|354.51|354.41|354.46|354.31|10
1620148100000|2021-05-04 17:08:20|354.46||354.51||354.51||354.46||1
1620148110000|2021-05-04 17:08:30||354.36||354.31||354.36||354.31|0
1620148120000|2021-05-04 17:08:40|354.46|354.26|354.51|354.31|354.51|354.31|354.46|354.26|1
1620148130000|2021-05-04 17:08:50||354.36||354.31||354.36||354.31|1
1620148140000|2021-05-04 17:09:00|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620148160000|2021-05-04 17:09:20|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.41|0
1620148170000|2021-05-04 17:09:30|354.56||354.61||354.61||354.56||0
1620148180000|2021-05-04 17:09:40||354.46||354.41||354.46||354.41|0
1620148190000|2021-05-04 17:09:50|354.56||354.61||354.61||354.56||0
1620148200000|2021-05-04 17:10:00|354.56||354.61||354.61||354.56||0
1620148210000|2021-05-04 17:10:10|354.56|354.36|354.56|354.36|354.61|354.36|354.56|354.36|1
1620148220000|2021-05-04 17:10:20|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.41|1
1620148230000|2021-05-04 17:10:30|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|1
1620148250000|2021-05-04 17:10:50|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.41|0
1620148280000|2021-05-04 17:11:20|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|20
1620148330000|2021-05-04 17:12:10|354.46|354.26|354.46|354.26|354.51|354.26|354.41|354.21|15
1620148340000|2021-05-04 17:12:20|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|2
1620148350000|2021-05-04 17:12:30||354.26||354.21||354.26||354.21|2
1620148360000|2021-05-04 17:12:40|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|1
1620148370000|2021-05-04 17:12:50|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|0
1620148380000|2021-05-04 17:13:00|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|1
1620148400000|2021-05-04 17:13:20|354.51|354.31|354.51|354.36|354.51|354.36|354.51|354.31|6
1620148410000|2021-05-04 17:13:30|354.56||354.56||354.56||354.56||0
1620148430000|2021-05-04 17:13:50|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|5
1620148440000|2021-05-04 17:14:00|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|18
1620148470000|2021-05-04 17:14:30|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|9
1620148480000|2021-05-04 17:14:40|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|0
1620148490000|2021-05-04 17:14:50||354.36||354.36||354.36||354.36|0
1620148500000|2021-05-04 17:15:00|354.56||354.56||354.56||354.56||0
1620148510000|2021-05-04 17:15:10|354.51||354.51||354.51||354.51||0
1620148520000|2021-05-04 17:15:20|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620148530000|2021-05-04 17:15:30|354.61||354.61||354.61||354.61||0
1620148540000|2021-05-04 17:15:40|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|11
1620148550000|2021-05-04 17:15:50|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|1
1620148560000|2021-05-04 17:16:00|354.46||354.51||354.51||354.46||1
1620148570000|2021-05-04 17:16:10|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|1
1620148580000|2021-05-04 17:16:20||354.31||354.26||354.31||354.26|0
1620148590000|2021-05-04 17:16:30|354.41|354.31|354.41|354.26|354.41|354.31|354.41|354.26|0
1620148600000|2021-05-04 17:16:40|354.46||354.46||354.46||354.41||2
1620148610000|2021-05-04 17:16:50|354.41||354.46||354.46||354.41||1
1620148620000|2021-05-04 17:17:00|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|0
1620148630000|2021-05-04 17:17:10|354.46|354.26|354.51|354.31|354.51|354.31|354.46|354.26|1
1620148650000|2021-05-04 17:17:30|354.46|354.26|354.46|354.26|354.46|354.31|354.46|354.26|0
1620148660000|2021-05-04 17:17:40|354.41|354.31|354.46|354.31|354.46|354.31|354.41|354.26|2
1620148670000|2021-05-04 17:17:50|354.51|354.36|354.51|354.31|354.51|354.36|354.51|354.31|0
1620148680000|2021-05-04 17:18:00|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620148690000|2021-05-04 17:18:10|354.46|354.36|354.46|354.26|354.46|354.36|354.46|354.26|0
1620148700000|2021-05-04 17:18:20||354.31||354.31||354.31||354.26|0
1620148720000|2021-05-04 17:18:40|354.51|354.36|354.51|354.31|354.51|354.36|354.51|354.31|0
1620148730000|2021-05-04 17:18:50||354.36||354.31||354.36||354.31|0
1620148740000|2021-05-04 17:19:00||354.36||354.31||354.36||354.31|0
1620148750000|2021-05-04 17:19:10|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620148760000|2021-05-04 17:19:20|354.46|354.36|354.46|354.31|354.51|354.36|354.46|354.31|0
1620148770000|2021-05-04 17:19:30|354.51||354.46||354.51||354.46||0
1620148780000|2021-05-04 17:19:40|354.51|354.36|354.51|354.31|354.51|354.36|354.46|354.31|2
1620148790000|2021-05-04 17:19:50|354.46|354.36|354.51|354.36|354.51|354.36|354.46|354.31|1
1620148800000|2021-05-04 17:20:00|354.56|354.41|354.51|354.36|354.56|354.41|354.51|354.36|0
1620148810000|2021-05-04 17:20:10|354.56||354.51||354.56||354.51||2
1620148820000|2021-05-04 17:20:20|354.56|354.41|354.56|354.36|354.56|354.41|354.51|354.36|0
1620148830000|2021-05-04 17:20:30|354.51|354.31|354.46|354.31|354.56|354.31|354.46|354.31|2
1620148840000|2021-05-04 17:20:40|354.51|354.36|354.51|354.36|354.51|354.36|354.46|354.36|0
1620148850000|2021-05-04 17:20:50|354.56||354.56||354.56||354.56||0
1620148860000|2021-05-04 17:21:00||354.41||354.36||354.41||354.36|0
1620148870000|2021-05-04 17:21:10||354.41||354.36||354.41||354.36|0
1620148880000|2021-05-04 17:21:20|354.51||354.51||354.56||354.51||0
1620148900000|2021-05-04 17:21:40|354.56||354.51||354.56||354.51||3
1620148910000|2021-05-04 17:21:50||354.31||354.36||354.36||354.31|1
1620148920000|2021-05-04 17:22:00||354.31||354.31||354.36||354.31|2
1620148930000|2021-05-04 17:22:10|354.46||354.46||354.46||354.46||0
1620148980000|2021-05-04 17:23:00|354.51|354.36|354.51|354.31|354.51|354.36|354.51|354.31|3
1620148990000|2021-05-04 17:23:10|354.56|354.36|354.56|354.36|354.56|354.41|354.56|354.31|3
1620149000000|2021-05-04 17:23:20||354.41||354.36||354.41||354.36|0
1620149010000|2021-05-04 17:23:30||354.41||354.41||354.41||354.36|0
1620149020000|2021-05-04 17:23:40|354.61||354.61||354.61||354.61||3
1620149030000|2021-05-04 17:23:50|354.56||354.56||354.56||354.56||0
1620149040000|2021-05-04 17:24:00|354.61||354.61||354.61||354.56||1
1620149050000|2021-05-04 17:24:10|354.56||354.56||354.61||354.56||1
1620149060000|2021-05-04 17:24:20|354.61||354.56||354.61||354.56||0
1620149080000|2021-05-04 17:24:40||354.36||354.36||354.41||354.36|4
1620149090000|2021-05-04 17:24:50|354.51|354.41|354.56|354.36|354.56|354.41|354.51|354.36|0
1620149100000|2021-05-04 17:25:00|354.51|354.41|354.56|354.41|354.56|354.41|354.51|354.36|0
1620149110000|2021-05-04 17:25:10|354.51|354.36|354.56|354.36|354.56|354.41|354.51|354.36|0
1620149120000|2021-05-04 17:25:20||354.41||354.41||354.41||354.36|0
1620149140000|2021-05-04 17:25:40|354.61||354.61||354.61||354.56||4
1620149150000|2021-05-04 17:25:50|354.56||354.61||354.61||354.56||0
1620149160000|2021-05-04 17:26:00|354.56||354.61||354.61||354.56||0
1620149170000|2021-05-04 17:26:10|354.56||354.61||354.61||354.56||3
1620149230000|2021-05-04 17:27:10|354.66||354.66||354.66||354.66||3
1620149250000|2021-05-04 17:27:30|354.61||354.61||354.61||354.61||0
1620149300000|2021-05-04 17:28:20|354.56||354.61||354.61||354.56||0
1620149320000|2021-05-04 17:28:40|354.56||354.61||354.61||354.56||1
1620149330000|2021-05-04 17:28:50|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|10
1620149340000|2021-05-04 17:29:00|354.51|354.41|354.56|354.41|354.61|354.41|354.51|354.41|0
1620149350000|2021-05-04 17:29:10|354.61||354.61||354.61||354.61||3
1620149360000|2021-05-04 17:29:20|354.56||354.56||354.61||354.56||0
1620149380000|2021-05-04 17:29:40|354.61||354.56||354.61||354.56||3
1620149400000|2021-05-04 17:30:00|354.61||354.61||354.61||354.56||5
1620149410000|2021-05-04 17:30:10|354.56||354.56||354.61||354.56||0
1620149430000|2021-05-04 17:30:30|354.51|354.36|354.51|354.36|354.56|354.36|354.51|354.36|2
1620149440000|2021-05-04 17:30:40|354.56|354.31|354.51|354.31|354.56|354.36|354.51|354.31|4
1620149450000|2021-05-04 17:30:50|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620149460000|2021-05-04 17:31:00||354.36||354.31||354.36||354.31|0
1620149470000|2021-05-04 17:31:10||354.36||354.36||354.36||354.31|0
1620149480000|2021-05-04 17:31:20||354.31||354.36||354.36||354.31|1
1620149490000|2021-05-04 17:31:30||354.31||354.36||354.36||354.31|0
1620149500000|2021-05-04 17:31:40|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|0
1620149510000|2021-05-04 17:31:50|354.46|354.36|354.51|354.36|354.51|354.36|354.46|354.31|1
1620149520000|2021-05-04 17:32:00||354.31||354.36||354.36||354.31|0
1620149530000|2021-05-04 17:32:10|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.36|4
1620149540000|2021-05-04 17:32:20||354.36||354.41||354.41||354.36|0
1620149550000|2021-05-04 17:32:30||354.36||354.36||354.41||354.36|0
1620149560000|2021-05-04 17:32:40|354.51|354.31|354.51|354.36|354.51|354.36|354.51|354.31|0
1620149570000|2021-05-04 17:32:50||354.31||354.36||354.36||354.31|0
1620149580000|2021-05-04 17:33:00|354.56|354.41|354.56|354.41|354.61|354.41|354.56|354.41|0
1620149590000|2021-05-04 17:33:10|354.61|354.36|354.56|354.41|354.61|354.41|354.56|354.36|0
1620149600000|2021-05-04 17:33:20|354.61|354.36|354.56|354.36|354.61|354.36|354.56|354.36|3
1620149610000|2021-05-04 17:33:30|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.41|0
1620149620000|2021-05-04 17:33:40||354.46||354.41||354.46||354.41|0
1620149640000|2021-05-04 17:34:00|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.41|1
1620149650000|2021-05-04 17:34:10||354.41||354.41||354.41||354.41|1
1620149660000|2021-05-04 17:34:20|354.56||354.56||354.61||354.56||1
1620149670000|2021-05-04 17:34:30|354.61||354.61||354.61||354.56||0
1620149680000|2021-05-04 17:34:40|354.56||354.61||354.61||354.56||0
1620149690000|2021-05-04 17:34:50|354.56||354.61||354.61||354.56||0
1620149700000|2021-05-04 17:35:00||354.46||354.46||354.46||354.46|0
1620149720000|2021-05-04 17:35:20|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.46|0
1620149740000|2021-05-04 17:35:40|354.61|354.46|354.66|354.46|354.66|354.46|354.61|354.46|0
1620149750000|2021-05-04 17:35:50|354.61|354.41|354.61|354.41|354.66|354.41|354.61|354.41|1
1620149760000|2021-05-04 17:36:00|354.56||354.56||354.61||354.56||0
1620149770000|2021-05-04 17:36:10|354.61|354.36|354.61|354.41|354.61|354.41|354.56|354.36|0
1620149780000|2021-05-04 17:36:20||354.46||354.46||354.46||354.46|0
1620149790000|2021-05-04 17:36:30|354.66||354.61||354.66||354.61||0
1620149800000|2021-05-04 17:36:40|354.66||354.66||354.66||354.66||0
1620149810000|2021-05-04 17:36:50|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620149820000|2021-05-04 17:37:00|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620149830000|2021-05-04 17:37:10|354.61||354.66||354.66||354.61||0
1620149840000|2021-05-04 17:37:20|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620149850000|2021-05-04 17:37:30|354.61|354.51|354.61|354.46|354.66|354.51|354.61|354.46|0
1620149860000|2021-05-04 17:37:40|354.66|354.41|354.61|354.41|354.66|354.41|354.61|354.41|4
1620149870000|2021-05-04 17:37:50|354.56||354.61||354.61||354.56||0
1620149880000|2021-05-04 17:38:00|354.66||354.61||354.66||354.61||0
1620149890000|2021-05-04 17:38:10|354.66||354.61||354.66||354.61||0
1620149900000|2021-05-04 17:38:20|354.66||354.66||354.66||354.61||0
1620149910000|2021-05-04 17:38:30|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620149920000|2021-05-04 17:38:40|354.61|354.41|354.61|354.41|354.66|354.46|354.61|354.41|1
1620149930000|2021-05-04 17:38:50|354.56|354.46|354.61|354.46|354.61|354.46|354.56|354.46|0
1620149940000|2021-05-04 17:39:00|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.36|1
1620149950000|2021-05-04 17:39:10|354.56||354.61||354.61||354.56||0
1620149960000|2021-05-04 17:39:20|354.56||354.61||354.61||354.56||0
1620149970000|2021-05-04 17:39:30|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620149980000|2021-05-04 17:39:40|354.56||354.61||354.61||354.56||0
1620150000000|2021-05-04 17:40:00|354.56|354.46|354.56|354.41|354.61|354.46|354.56|354.41|0
1620150010000|2021-05-04 17:40:10|354.61|354.36|354.56|354.36|354.61|354.41|354.51|354.36|0
1620150020000|2021-05-04 17:40:20|354.51||354.56||354.56||354.51||0
1620150030000|2021-05-04 17:40:30|354.51|354.31|354.56|354.36|354.56|354.36|354.51|354.31|0
1620150040000|2021-05-04 17:40:40|354.51||354.56||354.56||354.51||0
1620150050000|2021-05-04 17:40:50||354.41||354.36||354.41||354.36|0
1620150060000|2021-05-04 17:41:00|354.51|354.41|354.51|354.36|354.56|354.41|354.51|354.36|0
1620150070000|2021-05-04 17:41:10|354.56|354.41|354.51|354.36|354.56|354.41|354.51|354.36|3
1620150080000|2021-05-04 17:41:20|354.56||354.56||354.56||354.51||0
1620150090000|2021-05-04 17:41:30|354.51|354.31|354.51|354.36|354.56|354.36|354.51|354.31|0
1620150100000|2021-05-04 17:41:40|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|0
1620150110000|2021-05-04 17:41:50||354.36||354.36||354.36||354.31|0
1620150120000|2021-05-04 17:42:00|354.56|354.31|354.56|354.36|354.56|354.41|354.56|354.31|0
1620150130000|2021-05-04 17:42:10|354.61|354.41|354.56|354.36|354.61|354.41|354.51|354.36|3
1620150140000|2021-05-04 17:42:20|354.51|354.31|354.51|354.36|354.56|354.36|354.51|354.31|0
1620150150000|2021-05-04 17:42:30|354.56|354.31|354.51|354.36|354.56|354.36|354.46|354.31|0
1620150160000|2021-05-04 17:42:40|354.46|354.31|354.46|354.31|354.51|354.36|354.46|354.31|0
1620150170000|2021-05-04 17:42:50|354.51|354.26|354.51|354.31|354.51|354.31|354.46|354.26|0
1620150180000|2021-05-04 17:43:00|354.46|354.26|354.51|354.31|354.51|354.31|354.46|354.26|0
1620150190000|2021-05-04 17:43:10|354.46|354.26|354.46|354.26|354.51|354.31|354.46|354.26|0
1620150200000|2021-05-04 17:43:20||354.31||354.26||354.31||354.26|0
1620150210000|2021-05-04 17:43:30||354.31||354.31||354.31||354.31|0
1620150220000|2021-05-04 17:43:40|354.41|354.26|354.41|354.26|354.41|354.26|354.41|354.26|2
1620150240000|2021-05-04 17:44:00|354.46|354.21|354.46|354.26|354.46|354.31|354.46|354.21|0
1620150250000|2021-05-04 17:44:10||354.31||354.26||354.31||354.26|0
1620150260000|2021-05-04 17:44:20|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|1
1620150270000|2021-05-04 17:44:30||354.36||354.31||354.36||354.31|0
1620150290000|2021-05-04 17:44:50||354.36||354.31||354.36||354.31|0
1620150300000|2021-05-04 17:45:00|354.46|354.26|354.51|354.31|354.51|354.36|354.46|354.26|0
1620150310000|2021-05-04 17:45:10|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620150320000|2021-05-04 17:45:20|354.46||354.46||354.46||354.46||0
1620150340000|2021-05-04 17:45:40||354.26||354.26||354.26||354.26|1
1620150350000|2021-05-04 17:45:50|354.41||354.46||354.46||354.41||0
1620150360000|2021-05-04 17:46:00|354.41|354.36|354.46|354.26|354.56|354.41|354.41|354.26|6
1620150370000|2021-05-04 17:46:10|354.41|354.21|354.41|354.26|354.46|354.26|354.36|354.21|2
1620150380000|2021-05-04 17:46:20|354.46|354.21|354.46|354.26|354.46|354.31|354.46|354.21|0
1620150390000|2021-05-04 17:46:30||354.31||354.26||354.31||354.26|0
1620150400000|2021-05-04 17:46:40|354.41|354.31|354.51|354.31|354.51|354.36|354.41|354.26|6
1620150410000|2021-05-04 17:46:50|354.56|354.36|354.41|354.21|354.56|354.36|354.41|354.21|2
1620150420000|2021-05-04 17:47:00|354.46|354.26|354.51|354.31|354.51|354.36|354.46|354.21|0
1620150430000|2021-05-04 17:47:10||354.36||354.31||354.36||354.31|1
1620150450000|2021-05-04 17:47:30|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|0
1620150460000|2021-05-04 17:47:40|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.26|0
1620150470000|2021-05-04 17:47:50|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620150480000|2021-05-04 17:48:00||354.41||354.41||354.41||354.36|0
1620150490000|2021-05-04 17:48:10|354.61|354.36|354.61|354.46|354.61|354.46|354.61|354.36|0
1620150500000|2021-05-04 17:48:20||354.41||354.46||354.46||354.41|0
1620150510000|2021-05-04 17:48:30||354.41||354.41||354.41||354.41|1
1620150520000|2021-05-04 17:48:40|354.56||354.56||354.56||354.56||0
1620150540000|2021-05-04 17:49:00|354.61|354.46|354.61|354.41|354.61|354.46|354.61|354.41|5
1620150550000|2021-05-04 17:49:10||354.46||354.41||354.46||354.41|0
1620150580000|2021-05-04 17:49:40|354.56|354.36|354.56|354.41|354.56|354.41|354.56|354.36|1
1620150600000|2021-05-04 17:50:00|354.61||354.61||354.61||354.61||1
1620150610000|2021-05-04 17:50:10||354.46||354.41||354.46||354.41|0
1620150620000|2021-05-04 17:50:20|354.56||354.56||354.56||354.56||0
1620150630000|2021-05-04 17:50:30|354.51|354.36|354.46|354.31|354.51|354.36|354.46|354.31|2
1620150640000|2021-05-04 17:50:40|354.51||354.51||354.51||354.51||0
1620150650000|2021-05-04 17:50:50|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620150660000|2021-05-04 17:51:00|354.46|354.31|354.46|354.26|354.46|354.31|354.41|354.26|4
1620150670000|2021-05-04 17:51:10||354.31||354.26||354.31||354.26|0
1620150680000|2021-05-04 17:51:20||354.31||354.26||354.31||354.26|0
1620150690000|2021-05-04 17:51:30|354.41||354.41||354.41||354.41||0
1620150720000|2021-05-04 17:52:00|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|4
1620150730000|2021-05-04 17:52:10|354.41|354.16|354.41|354.21|354.41|354.21|354.41|354.16|1
1620150740000|2021-05-04 17:52:20|354.36|354.16|354.41|354.21|354.41|354.21|354.36|354.16|2
1620150770000|2021-05-04 17:52:50||354.26||354.26||354.26||354.26|0
1620150780000|2021-05-04 17:53:00|354.36|354.21|354.36|354.16|354.36|354.21|354.36|354.16|2
1620150800000|2021-05-04 17:53:20||354.21||354.16||354.21||354.16|1
1620150820000|2021-05-04 17:53:40|354.31|354.11|354.31|354.16|354.31|354.16|354.31|354.11|11
1620150830000|2021-05-04 17:53:50||354.11||354.11||354.16||354.11|0
1620150840000|2021-05-04 17:54:00|354.26|354.06|354.26|354.06|354.31|354.11|354.26|354.06|2
1620150850000|2021-05-04 17:54:10||354.11||354.11||354.11||354.06|0
1620150860000|2021-05-04 17:54:20||354.06||354.06||354.11||354.06|1
1620150870000|2021-05-04 17:54:30||354.11||354.06||354.11||354.06|0
1620150880000|2021-05-04 17:54:40||354.11||354.06||354.11||354.06|1
1620150890000|2021-05-04 17:54:50||354.11||354.11||354.11||354.06|0
1620150900000|2021-05-04 17:55:00|354.21|354.06|354.21|354.06|354.21|354.06|354.21|354.06|1
1620150920000|2021-05-04 17:55:20|354.26|354.11|354.26|354.06|354.26|354.11|354.26|354.06|1
1620150930000|2021-05-04 17:55:30|354.31|354.11|354.31|354.11|354.31|354.11|354.31|354.06|0
1620150940000|2021-05-04 17:55:40|354.36|354.16|354.31|354.11|354.36|354.16|354.31|354.11|1
1620150950000|2021-05-04 17:55:50||354.16||354.11||354.16||354.11|0
1620150960000|2021-05-04 17:56:00||354.16||354.11||354.16||354.11|0
1620150980000|2021-05-04 17:56:20|354.36|354.16|354.36|354.21|354.36|354.21|354.36|354.16|0
1620150990000|2021-05-04 17:56:30||354.16||354.16||354.21||354.16|0
1620151000000|2021-05-04 17:56:40||354.21||354.21||354.21||354.21|0
1620151010000|2021-05-04 17:56:50|354.31|354.16|354.31|354.11|354.31|354.16|354.31|354.11|4
1620151030000|2021-05-04 17:57:10||354.16||354.16||354.16||354.11|0
1620151040000|2021-05-04 17:57:20|354.36|354.21|354.36|354.16|354.36|354.21|354.36|354.16|0
1620151050000|2021-05-04 17:57:30||354.21||354.21||354.21||354.21|0
1620151060000|2021-05-04 17:57:40|354.41||354.41||354.41||354.41||0
1620151070000|2021-05-04 17:57:50|354.46|354.26|354.46|354.26|354.46|354.26|354.41|354.26|1
1620151080000|2021-05-04 17:58:00|354.41||354.46||354.46||354.41||0
1620151090000|2021-05-04 17:58:10|354.41|354.21|354.41|354.26|354.41|354.26|354.41|354.21|0
1620151100000|2021-05-04 17:58:20||354.21||354.21||354.26||354.21|0
1620151110000|2021-05-04 17:58:30|354.36|354.16|354.36|354.21|354.36|354.21|354.36|354.16|0
1620151130000|2021-05-04 17:58:50|354.41||354.41||354.41||354.41||0
1620151140000|2021-05-04 17:59:00|354.36||354.41||354.41||354.36||0
1620151160000|2021-05-04 17:59:20|354.46|354.26|354.41|354.21|354.46|354.26|354.41|354.21|0
1620151180000|2021-05-04 17:59:40|354.36||354.36||354.41||354.36||0
1620151190000|2021-05-04 17:59:50|354.41|354.16|354.36|354.16|354.41|354.16|354.31|354.16|1
1620151200000|2021-05-04 18:00:00|354.31||354.36||354.36||354.31||0
1620151210000|2021-05-04 18:00:10|354.31|354.11|354.31|354.11|354.36|354.11|354.26|354.11|0
1620151220000|2021-05-04 18:00:20|354.26||354.31||354.31||354.26||0
1620151230000|2021-05-04 18:00:30|354.26||354.31||354.31||354.26||0
1620151240000|2021-05-04 18:00:40|354.26|354.06|354.26|354.06|354.26|354.06|354.26|354.06|0
1620151250000|2021-05-04 18:00:50|354.21||354.26||354.26||354.21||0
1620151270000|2021-05-04 18:01:10|354.31|354.11|354.26|354.06|354.31|354.11|354.26|354.06|0
1620151280000|2021-05-04 18:01:20|354.21||354.26||354.26||354.21||0
1620151290000|2021-05-04 18:01:30|354.21||354.26||354.26||354.21||0
1620151300000|2021-05-04 18:01:40|354.21||354.21||354.26||354.21||0
1620151310000|2021-05-04 18:01:50|354.26||354.21||354.26||354.21||4
1620151330000|2021-05-04 18:02:10|354.26||354.26||354.26||354.26||0
1620151340000|2021-05-04 18:02:20|354.31|354.11|354.31|354.11|354.31|354.16|354.31|354.06|0
1620151350000|2021-05-04 18:02:30|354.26||354.26||354.26||354.26||0
1620151360000|2021-05-04 18:02:40|354.31|354.06|354.26|354.06|354.31|354.11|354.26|354.06|0
1620151370000|2021-05-04 18:02:50|354.31|354.11|354.31|354.11|354.31|354.11|354.31|354.11|0
1620151380000|2021-05-04 18:03:00|354.36|354.16|354.36|354.16|354.36|354.16|354.36|354.11|0
1620151390000|2021-05-04 18:03:10|354.31|354.11|354.31|354.11|354.36|354.11|354.31|354.11|0
1620151400000|2021-05-04 18:03:20|354.36||354.36||354.36||354.31||0
1620151410000|2021-05-04 18:03:30|354.31|354.16|354.31|354.11|354.36|354.16|354.31|354.11|0
1620151440000|2021-05-04 18:04:00|354.36|354.16|354.31|354.11|354.36|354.16|354.31|354.11|0
1620151450000|2021-05-04 18:04:10|354.36|354.16|354.36|354.16|354.36|354.16|354.31|354.16|0
1620151490000|2021-05-04 18:04:50|354.41|354.21|354.41|354.26|354.41|354.26|354.41|354.21|0
1620151500000|2021-05-04 18:05:00|354.46|354.21|354.46|354.21|354.46|354.21|354.46|354.21|1
1620151510000|2021-05-04 18:05:10|354.51|354.26|354.51|354.26|354.51|354.31|354.46|354.26|0
1620151520000|2021-05-04 18:05:20|354.46|354.21|354.46|354.21|354.51|354.21|354.46|354.21|0
1620151530000|2021-05-04 18:05:30||354.16||354.21||354.21||354.16|0
1620151540000|2021-05-04 18:05:40||354.16||354.21||354.21||354.16|0
1620151600000|2021-05-04 18:06:40|354.36|354.16|354.36|354.16|354.36|354.21|354.36|354.16|0
1620151610000|2021-05-04 18:06:50|354.41||354.41||354.41||354.41||0
1620151620000|2021-05-04 18:07:00|354.36|354.21|354.36|354.16|354.36|354.21|354.36|354.16|0
1620151630000|2021-05-04 18:07:10|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620151650000|2021-05-04 18:07:30|354.46||354.46||354.46||354.46||3
1620151680000|2021-05-04 18:08:00|354.51|354.26|354.46|354.26|354.51|354.31|354.46|354.26|0
1620151690000|2021-05-04 18:08:10|354.51||354.46||354.51||354.46||0
1620151710000|2021-05-04 18:08:30|354.51|354.31|354.51|354.31|354.51|354.31|354.46|354.26|0
1620151720000|2021-05-04 18:08:40|354.46|354.26|354.46|354.26|354.51|354.26|354.46|354.26|0
1620151780000|2021-05-04 18:09:40|354.51|354.31|354.51|354.31|354.51|354.31|354.46|354.26|0
1620151790000|2021-05-04 18:09:50|354.46||354.51||354.51||354.46||0
1620151800000|2021-05-04 18:10:00|354.46||354.51||354.51||354.46||0
1620151810000|2021-05-04 18:10:10|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|0
1620151820000|2021-05-04 18:10:20|354.46||354.51||354.51||354.46||0
1620151840000|2021-05-04 18:10:40||354.36||354.36||354.36||354.36|0
1620151850000|2021-05-04 18:10:50|354.46|354.31|354.46|354.26|354.51|354.31|354.41|354.26|12
1620151880000|2021-05-04 18:11:20|354.41|354.21|354.36|354.21|354.46|354.21|354.36|354.21|0
1620151890000|2021-05-04 18:11:30|354.41||354.41||354.41||354.36||0
1620151900000|2021-05-04 18:11:40|354.36|354.16|354.36|354.16|354.41|354.16|354.36|354.16|0
1620151910000|2021-05-04 18:11:50|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620151920000|2021-05-04 18:12:00|354.36||354.41||354.41||354.36||0
1620151940000|2021-05-04 18:12:20|354.46||354.46||354.46||354.46||0
1620151950000|2021-05-04 18:12:30|354.51|354.26|354.51|354.36|354.56|354.36|354.51|354.26|0
1620151960000|2021-05-04 18:12:40|||||||||1
1620151970000|2021-05-04 18:12:50|354.56||354.51||354.56||354.51||0
1620151990000|2021-05-04 18:13:10|354.56||354.56||354.56||354.56||2
1620152000000|2021-05-04 18:13:20|354.61|354.41|354.61|354.41|354.61|354.46|354.56|354.41|1
1620152010000|2021-05-04 18:13:30|354.56||354.61||354.61||354.56||0
1620152020000|2021-05-04 18:13:40|354.56||354.61||354.61||354.56||0
1620152040000|2021-05-04 18:14:00|354.56||354.61||354.61||354.56||0
1620152050000|2021-05-04 18:14:10||354.46||354.46||354.46||354.41|0
1620152060000|2021-05-04 18:14:20|354.56|354.41|354.61|354.41|354.61|354.46|354.56|354.41|0
1620152070000|2021-05-04 18:14:30||354.46||354.46||354.46||354.41|0
1620152080000|2021-05-04 18:14:40|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.46|3
1620152090000|2021-05-04 18:14:50|354.71|354.46|354.71|354.51|354.71|354.51|354.66|354.46|2
1620152100000|2021-05-04 18:15:00|354.66||354.71||354.71||354.66||0
1620152110000|2021-05-04 18:15:10|354.66||354.66||354.71||354.66||0
1620152120000|2021-05-04 18:15:20|354.71|354.56|354.66|354.51|354.71|354.56|354.66|354.51|0
1620152140000|2021-05-04 18:15:40|||||||||2
1620152160000|2021-05-04 18:16:00||354.46||354.46||354.51||354.46|1
1620152170000|2021-05-04 18:16:10||354.51||354.46||354.51||354.46|0
1620152180000|2021-05-04 18:16:20|354.61||354.61||354.61||354.61||0
1620152200000|2021-05-04 18:16:40|354.66||354.61||354.66||354.61||1
1620152210000|2021-05-04 18:16:50|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|0
1620152220000|2021-05-04 18:17:00|354.61||354.66||354.66||354.61||1
1620152230000|2021-05-04 18:17:10||354.51||354.51||354.51||354.46|1
1620152240000|2021-05-04 18:17:20|||||||||1
1620152260000|2021-05-04 18:17:40||354.46||354.46||354.46||354.46|1
1620152270000|2021-05-04 18:17:50|354.61||354.61||354.66||354.61||0
1620152280000|2021-05-04 18:18:00|354.56|354.41|354.56|354.41|354.56|354.46|354.56|354.41|0
1620152290000|2021-05-04 18:18:10|354.51|354.36|354.56|354.36|354.56|354.36|354.51|354.36|2
1620152300000|2021-05-04 18:18:20||354.41||354.36||354.41||354.36|0
1620152310000|2021-05-04 18:18:30||354.41||354.36||354.41||354.36|0
1620152320000|2021-05-04 18:18:40|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.36|0
1620152360000|2021-05-04 18:19:20|354.56||354.56||354.61||354.56||0
1620152370000|2021-05-04 18:19:30|354.61|354.36|354.56|354.36|354.61|354.36|354.51|354.36|0
1620152380000|2021-05-04 18:19:40|354.51||354.51||354.56||354.51||0
1620152390000|2021-05-04 18:19:50|354.56||354.56||354.56||354.56||0
1620152400000|2021-05-04 18:20:00|354.51|354.41|354.56|354.36|354.56|354.41|354.51|354.36|0
1620152410000|2021-05-04 18:20:10||354.41||354.36||354.41||354.36|0
1620152420000|2021-05-04 18:20:20|354.51||354.51||354.51||354.51||0
1620152430000|2021-05-04 18:20:30|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.31|0
1620152440000|2021-05-04 18:20:40|354.51||354.51||354.51||354.46||0
1620152450000|2021-05-04 18:20:50|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620152460000|2021-05-04 18:21:00|354.56|354.36|354.56|354.36|354.56|354.36|354.51|354.31|1
1620152470000|2021-05-04 18:21:10|354.51||354.56||354.56||354.51||0
1620152480000|2021-05-04 18:21:20||354.41||354.36||354.41||354.36|0
1620152490000|2021-05-04 18:21:30|354.51||354.51||354.51||354.51||0
1620152520000|2021-05-04 18:22:00||354.31||354.31||354.31||354.31|0
1620152530000|2021-05-04 18:22:10|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|1
1620152540000|2021-05-04 18:22:20|354.46|354.41|354.46|354.31|354.51|354.41|354.46|354.26|10
1620152550000|2021-05-04 18:22:30|354.51|354.26|354.41|354.26|354.51|354.26|354.36|354.21|0
1620152560000|2021-05-04 18:22:40|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.26|0
1620152570000|2021-05-04 18:22:50|354.51||354.51||354.51||354.46||0
1620152580000|2021-05-04 18:23:00|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620152590000|2021-05-04 18:23:10|354.46||354.46||354.46||354.46||0
1620152600000|2021-05-04 18:23:20||354.26||354.26||354.26||354.26|0
1620152610000|2021-05-04 18:23:30|354.41|354.31|354.46|354.31|354.46|354.31|354.41|354.26|0
1620152620000|2021-05-04 18:23:40||354.26||354.26||354.26||354.26|0
1620152630000|2021-05-04 18:23:50||354.31||354.26||354.31||354.26|0
1620152640000|2021-05-04 18:24:00|354.41|354.21|354.46|354.26|354.46|354.26|354.41|354.21|0
1620152650000|2021-05-04 18:24:10|354.41|354.21|354.41|354.21|354.41|354.26|354.41|354.21|0
1620152660000|2021-05-04 18:24:20||354.26||354.21||354.26||354.21|0
1620152670000|2021-05-04 18:24:30||354.26||354.26||354.26||354.21|0
1620152680000|2021-05-04 18:24:40||354.21||354.26||354.26||354.21|0
1620152690000|2021-05-04 18:24:50|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.31|0
1620152700000|2021-05-04 18:25:00|354.51|354.26|354.46|354.26|354.51|354.31|354.46|354.26|0
1620152710000|2021-05-04 18:25:10|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620152730000|2021-05-04 18:25:30|354.36||354.41||354.41||354.36||0
1620152740000|2021-05-04 18:25:40|354.36|354.16|354.36|354.16|354.36|354.16|354.31|354.16|0
1620152750000|2021-05-04 18:25:50|354.31||354.36||354.36||354.31||0
1620152770000|2021-05-04 18:26:10|354.31||354.36||354.36||354.31||0
1620152780000|2021-05-04 18:26:20|354.31||354.31||354.36||354.31||0
1620152790000|2021-05-04 18:26:30|354.36||354.36||354.36||354.31||0
1620152810000|2021-05-04 18:26:50||354.21||354.21||354.21||354.16|0
1620152820000|2021-05-04 18:27:00|354.41||354.41||354.41||354.41||0
1620152830000|2021-05-04 18:27:10||354.26||354.21||354.26||354.21|0
1620152840000|2021-05-04 18:27:20||354.26||354.21||354.26||354.21|0
1620152890000|2021-05-04 18:28:10||354.26||354.21||354.26||354.21|0
1620152920000|2021-05-04 18:28:40|354.36|354.16|354.36|354.16|354.36|354.21|354.31|354.16|0
1620152930000|2021-05-04 18:28:50|354.31||354.36||354.36||354.31||0
1620152940000|2021-05-04 18:29:00|354.31|354.21|354.36|354.16|354.36|354.21|354.31|354.16|0
1620152950000|2021-05-04 18:29:10||354.21||354.16||354.21||354.16|0
1620152960000|2021-05-04 18:29:20|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.16|0
1620152970000|2021-05-04 18:29:30||354.26||354.21||354.26||354.21|0
1620152980000|2021-05-04 18:29:40||354.26||354.21||354.26||354.21|0
1620152990000|2021-05-04 18:29:50||354.26||354.26||354.26||354.21|0
1620153000000|2021-05-04 18:30:00||354.21||354.21||354.26||354.21|0
1620153010000|2021-05-04 18:30:10||354.26||354.26||354.26||354.26|0
1620153020000|2021-05-04 18:30:20|354.46|354.21|354.41|354.21|354.46|354.21|354.41|354.21|0
1620153040000|2021-05-04 18:30:40||354.26||354.21||354.26||354.21|0
1620153050000|2021-05-04 18:30:50|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.21|0
1620153060000|2021-05-04 18:31:00||354.31||354.26||354.31||354.26|0
1620153080000|2021-05-04 18:31:20||354.31||354.26||354.31||354.26|0
1620153090000|2021-05-04 18:31:30|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.26|0
1620153120000|2021-05-04 18:32:00|354.46|354.26|354.51|354.31|354.51|354.36|354.46|354.26|0
1620153130000|2021-05-04 18:32:10|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620153160000|2021-05-04 18:32:40|354.46||354.46||354.46||354.46||0
1620153170000|2021-05-04 18:32:50|354.51|354.26|354.51|354.31|354.51|354.31|354.51|354.26|0
1620153180000|2021-05-04 18:33:00|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|0
1620153190000|2021-05-04 18:33:10||354.31||354.31||354.31||354.31|0
1620153200000|2021-05-04 18:33:20||354.26||354.31||354.31||354.26|0
1620153210000|2021-05-04 18:33:30||354.26||354.26||354.26||354.26|0
1620153250000|2021-05-04 18:34:10||354.31||354.31||354.31||354.26|0
1620153260000|2021-05-04 18:34:20||354.26||354.26||354.31||354.26|0
1620153270000|2021-05-04 18:34:30||354.31||354.26||354.31||354.26|0
1620153300000|2021-05-04 18:35:00||354.31||354.26||354.31||354.26|0
1620153360000|2021-05-04 18:36:00||354.31||354.26||354.31||354.26|0
1620153370000|2021-05-04 18:36:10||354.31||354.26||354.31||354.26|0
1620153390000|2021-05-04 18:36:30||354.31||354.26||354.31||354.26|0
1620153400000|2021-05-04 18:36:40|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.26|0
1620153410000|2021-05-04 18:36:50||354.36||354.36||354.36||354.36|0
1620153430000|2021-05-04 18:37:10|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.26|1
1620153440000|2021-05-04 18:37:20|354.51|354.36|354.51|354.31|354.51|354.36|354.51|354.31|1
1620153450000|2021-05-04 18:37:30|354.46||354.46||354.51||354.46||0
1620153460000|2021-05-04 18:37:40||354.26||354.31||354.31||354.26|0
1620153470000|2021-05-04 18:37:50|354.51|354.26|354.46|354.26|354.51|354.26|354.46|354.26|1
1620153480000|2021-05-04 18:38:00|354.41|354.21|354.41|354.26|354.41|354.26|354.41|354.21|0
1620153490000|2021-05-04 18:38:10|354.46|354.31|354.46|354.26|354.46|354.31|354.46|354.26|0
1620153500000|2021-05-04 18:38:20|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.26|0
1620153510000|2021-05-04 18:38:30||354.36||354.36||354.36||354.36|0
1620153520000|2021-05-04 18:38:40|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.31|0
1620153530000|2021-05-04 18:38:50|354.51||354.46||354.51||354.46||0
1620153540000|2021-05-04 18:39:00||354.26||354.26||354.26||354.26|0
1620153550000|2021-05-04 18:39:10|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|0
1620153580000|2021-05-04 18:39:40|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|0
1620153590000|2021-05-04 18:39:50||354.31||354.26||354.31||354.26|0
1620153600000|2021-05-04 18:40:00||354.31||354.31||354.31||354.26|0
1620153610000|2021-05-04 18:40:10||354.26||354.26||354.26||354.26|0
1620153630000|2021-05-04 18:40:30||354.31||354.26||354.31||354.26|0
1620153640000|2021-05-04 18:40:40||354.31||354.31||354.31||354.26|0
1620153650000|2021-05-04 18:40:50||354.26||354.31||354.31||354.26|0
1620153660000|2021-05-04 18:41:00|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.31|0
1620153670000|2021-05-04 18:41:10||354.31||354.31||354.36||354.31|0
1620153680000|2021-05-04 18:41:20|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|0
1620153690000|2021-05-04 18:41:30|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620153710000|2021-05-04 18:41:50||354.26||354.26||354.26||354.21|0
1620153720000|2021-05-04 18:42:00|354.46|354.31|354.46|354.26|354.46|354.31|354.46|354.26|0
1620153730000|2021-05-04 18:42:10||354.31||354.26||354.31||354.26|0
1620153740000|2021-05-04 18:42:20|354.51|354.31|354.51|354.31|354.51|354.36|354.51|354.26|0
1620153750000|2021-05-04 18:42:30||354.36||354.36||354.36||354.31|0
1620153760000|2021-05-04 18:42:40||354.31||354.31||354.36||354.31|0
1620153770000|2021-05-04 18:42:50||354.36||354.31||354.36||354.31|0
1620153780000|2021-05-04 18:43:00||354.36||354.31||354.36||354.31|0
1620153790000|2021-05-04 18:43:10||354.36||354.36||354.36||354.36|0
1620153830000|2021-05-04 18:43:50||354.31||354.31||354.31||354.31|1
1620153840000|2021-05-04 18:44:00||354.36||354.31||354.36||354.31|0
1620153850000|2021-05-04 18:44:10||354.36||354.36||354.36||354.31|0
1620153860000|2021-05-04 18:44:20||354.31||354.31||354.36||354.31|0
1620153890000|2021-05-04 18:44:50||354.36||354.31||354.36||354.31|0
1620153900000|2021-05-04 18:45:00||354.36||354.36||354.36||354.36|0
1620153910000|2021-05-04 18:45:10|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620153920000|2021-05-04 18:45:20||354.36||354.41||354.41||354.36|0
1620153930000|2021-05-04 18:45:30||354.36||354.36||354.36||354.36|0
1620153940000|2021-05-04 18:45:40||354.41||354.41||354.41||354.41|0
1620153950000|2021-05-04 18:45:50|354.61|354.46|354.61|354.41|354.61|354.46|354.61|354.41|0
1620153980000|2021-05-04 18:46:20|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620154000000|2021-05-04 18:46:40|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.36|0
1620154030000|2021-05-04 18:47:10||354.46||354.41||354.46||354.41|0
1620154040000|2021-05-04 18:47:20|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620154060000|2021-05-04 18:47:40||354.41||354.41||354.41||354.41|0
1620154070000|2021-05-04 18:47:50||354.36||354.36||354.41||354.36|0
1620154120000|2021-05-04 18:48:40|354.51||354.51||354.51||354.51||0
1620154140000|2021-05-04 18:49:00|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620154150000|2021-05-04 18:49:10|354.61|354.46|354.61|354.41|354.61|354.46|354.61|354.41|0
1620154170000|2021-05-04 18:49:30|354.56||354.56||354.56||354.56||0
1620154180000|2021-05-04 18:49:40|354.61|354.46|354.61|354.41|354.61|354.46|354.61|354.41|1
1620154210000|2021-05-04 18:50:10||354.46||354.46||354.46||354.41|1
1620154260000|2021-05-04 18:51:00|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620154270000|2021-05-04 18:51:10|354.56||354.61||354.61||354.56||0
1620154290000|2021-05-04 18:51:30||354.46||354.41||354.46||354.41|0
1620154300000|2021-05-04 18:51:40||354.46||354.41||354.46||354.41|0
1620154310000|2021-05-04 18:51:50||354.46||354.41||354.46||354.41|1
1620154320000|2021-05-04 18:52:00||354.46||354.46||354.46||354.41|0
1620154420000|2021-05-04 18:53:40|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620154430000|2021-05-04 18:53:50||354.46||354.41||354.46||354.41|0
1620154450000|2021-05-04 18:54:10|354.56||354.61||354.61||354.56||0
1620154460000|2021-05-04 18:54:20|354.56||354.61||354.61||354.56||0
1620154470000|2021-05-04 18:54:30|354.56||354.61||354.61||354.56||0
1620154480000|2021-05-04 18:54:40|354.56||354.56||354.61||354.56||0
1620154490000|2021-05-04 18:54:50|354.61||354.56||354.61||354.56||0
1620154500000|2021-05-04 18:55:00|||||||||1
1620154520000|2021-05-04 18:55:20|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|2
1620154540000|2021-05-04 18:55:40|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|1
1620154580000|2021-05-04 18:56:20|||||||||1
1620154600000|2021-05-04 18:56:40|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|10
1620154630000|2021-05-04 18:57:10|354.66|354.51|354.71|354.51|354.71|354.51|354.66|354.51|7
1620154640000|2021-05-04 18:57:20|354.66||354.66||354.71||354.66||0
1620154650000|2021-05-04 18:57:30||354.46||354.46||354.46||354.46|7
1620154660000|2021-05-04 18:57:40||354.51||354.51||354.51||354.51|0
1620154770000|2021-05-04 18:59:30|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|4
1620154790000|2021-05-04 18:59:50|354.56|354.41|354.56|354.41|354.61|354.41|354.56|354.41|1
1620154800000|2021-05-04 19:00:00|354.61|354.36|354.46|354.31|354.61|354.36|354.41|354.26|6
1620154810000|2021-05-04 19:00:10|354.41|354.26|354.46|354.31|354.46|354.31|354.41|354.21|0
1620154820000|2021-05-04 19:00:20|354.51|354.26|354.51|354.31|354.51|354.36|354.46|354.26|1
1620154830000|2021-05-04 19:00:30|354.56|354.36|354.56|354.41|354.56|354.41|354.56|354.31|0
1620154840000|2021-05-04 19:00:40||354.36||354.36||354.41||354.36|0
1620154850000|2021-05-04 19:00:50|354.51|354.41|354.56|354.36|354.56|354.41|354.51|354.36|0
1620154860000|2021-05-04 19:01:00|354.61|354.41|354.56|354.36|354.61|354.41|354.56|354.36|0
1620154870000|2021-05-04 19:01:10|354.61|354.41|354.61|354.41|354.61|354.46|354.61|354.36|0
1620154880000|2021-05-04 19:01:20|354.56||354.61||354.61||354.56||0
1620154890000|2021-05-04 19:01:30||354.46||354.41||354.46||354.41|0
1620154900000|2021-05-04 19:01:40||354.46||354.41||354.46||354.41|0
1620154910000|2021-05-04 19:01:50||354.46||354.41||354.46||354.41|0
1620154920000|2021-05-04 19:02:00|354.56||354.61||354.61||354.56||0
1620154930000|2021-05-04 19:02:10|354.56||354.61||354.61||354.56||0
1620154940000|2021-05-04 19:02:20|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|1
1620154950000|2021-05-04 19:02:30|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620154960000|2021-05-04 19:02:40|354.56|354.36|354.56|354.36|354.61|354.36|354.56|354.36|0
1620154970000|2021-05-04 19:02:50||354.41||354.41||354.41||354.41|0
1620154980000|2021-05-04 19:03:00|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.41|1
1620154990000|2021-05-04 19:03:10||354.41||354.46||354.46||354.41|0
1620155000000|2021-05-04 19:03:20|354.66|354.41|354.66|354.46|354.66|354.51|354.66|354.41|0
1620155010000|2021-05-04 19:03:30||354.51||354.46||354.51||354.46|1
1620155020000|2021-05-04 19:03:40|354.71|354.51|354.71|354.56|354.71|354.56|354.71|354.51|3
1620155030000|2021-05-04 19:03:50||354.51||354.56||354.56||354.51|2
1620155050000|2021-05-04 19:04:10|354.66|354.51|354.71|354.56|354.71|354.56|354.66|354.51|3
1620155060000|2021-05-04 19:04:20|354.66|354.51|354.66|354.51|354.71|354.51|354.66|354.46|2
1620155070000|2021-05-04 19:04:30|354.71||354.66||354.71||354.66||0
1620155080000|2021-05-04 19:04:40|354.71||354.71||354.71||354.66||0
1620155090000|2021-05-04 19:04:50|354.66||354.66||354.71||354.66||0
1620155100000|2021-05-04 19:05:00|354.71|354.46|354.66|354.46|354.71|354.51|354.66|354.46|0
1620155110000|2021-05-04 19:05:10|354.61||354.66||354.66||354.61||0
1620155120000|2021-05-04 19:05:20|354.61||354.61||354.61||354.61||0
1620155130000|2021-05-04 19:05:30|354.66|354.41|354.61|354.41|354.66|354.41|354.61|354.41|0
1620155160000|2021-05-04 19:06:00|||||||||1
1620155190000|2021-05-04 19:06:30||354.46||354.41||354.46||354.41|0
1620155200000|2021-05-04 19:06:40||354.46||354.41||354.46||354.41|0
1620155210000|2021-05-04 19:06:50||354.46||354.41||354.46||354.41|0
1620155230000|2021-05-04 19:07:10||354.46||354.41||354.46||354.41|0
1620155240000|2021-05-04 19:07:20|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620155250000|2021-05-04 19:07:30|354.56|354.36|354.56|354.36|354.61|354.36|354.56|354.36|0
1620155260000|2021-05-04 19:07:40|354.51||354.56||354.56||354.51||0
1620155270000|2021-05-04 19:07:50|354.51|354.41|354.56|354.36|354.56|354.41|354.51|354.36|0
1620155280000|2021-05-04 19:08:00||354.41||354.36||354.41||354.36|0
1620155290000|2021-05-04 19:08:10|354.61|354.41|354.56|354.41|354.61|354.41|354.56|354.36|0
1620155300000|2021-05-04 19:08:20|354.61||354.61||354.61||354.56||0
1620155310000|2021-05-04 19:08:30|354.56||354.61||354.61||354.56||0
1620155320000|2021-05-04 19:08:40||354.46||354.46||354.46||354.46|0
1620155340000|2021-05-04 19:09:00|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620155350000|2021-05-04 19:09:10||354.46||354.46||354.46||354.41|0
1620155370000|2021-05-04 19:09:30|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620155380000|2021-05-04 19:09:40||354.46||354.46||354.46||354.41|0
1620155390000|2021-05-04 19:09:50|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|1
1620155400000|2021-05-04 19:10:00|354.71|354.46|354.71|354.51|354.71|354.51|354.66|354.46|4
1620155410000|2021-05-04 19:10:10|354.66|354.56|354.66|354.51|354.66|354.56|354.66|354.51|1
1620155420000|2021-05-04 19:10:20|354.71||354.71||354.71||354.66||0
1620155430000|2021-05-04 19:10:30|354.66||354.66||354.71||354.66||0
1620155440000|2021-05-04 19:10:40|354.71||354.66||354.71||354.66||0
1620155450000|2021-05-04 19:10:50|354.71||354.66||354.71||354.66||0
1620155460000|2021-05-04 19:11:00|354.61|354.46|354.61|354.41|354.61|354.46|354.56|354.41|1
1620155470000|2021-05-04 19:11:10|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.46|0
1620155480000|2021-05-04 19:11:20|354.66|354.41|354.61|354.41|354.66|354.41|354.61|354.41|0
1620155490000|2021-05-04 19:11:30|354.66|354.46|354.66|354.46|354.66|354.46|354.61|354.46|0
1620155500000|2021-05-04 19:11:40||354.51||354.46||354.51||354.46|0
1620155510000|2021-05-04 19:11:50||354.51||354.46||354.51||354.46|0
1620155520000|2021-05-04 19:12:00||354.51||354.46||354.51||354.46|0
1620155530000|2021-05-04 19:12:10|354.61||354.61||354.66||354.61||0
1620155540000|2021-05-04 19:12:20|354.66|354.51|354.66|354.51|354.66|354.51|354.61|354.51|1
1620155570000|2021-05-04 19:12:50|354.71|354.56|354.66|354.46|354.71|354.56|354.66|354.46|8
1620155580000|2021-05-04 19:13:00|354.61|354.51|354.61|354.46|354.66|354.51|354.61|354.46|1
1620155590000|2021-05-04 19:13:10|354.66||354.66||354.66||354.61||0
1620155610000|2021-05-04 19:13:30|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620155620000|2021-05-04 19:13:40||354.51||354.51||354.51||354.46|0
1620155630000|2021-05-04 19:13:50|354.71||354.66||354.71||354.66||0
1620155640000|2021-05-04 19:14:00|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|1
1620155650000|2021-05-04 19:14:10|354.66||354.66||354.66||354.61||0
1620155660000|2021-05-04 19:14:20|354.61|354.51|354.66|354.51|354.66|354.51|354.61|354.46|0
1620155690000|2021-05-04 19:14:50||354.46||354.46||354.46||354.46|1
1620155700000|2021-05-04 19:15:00|354.61||354.66||354.66||354.61||0
1620155710000|2021-05-04 19:15:10|354.61||354.61||354.66||354.61||0
1620155720000|2021-05-04 19:15:20|354.66|354.51|354.71|354.51|354.71|354.51|354.66|354.46|0
1620155730000|2021-05-04 19:15:30|354.66||354.66||354.66||354.66||0
1620155750000|2021-05-04 19:15:50|354.71||354.66||354.71||354.66||0
1620155760000|2021-05-04 19:16:00|354.71||354.71||354.71||354.71||0
1620155770000|2021-05-04 19:16:10||354.56||354.51||354.56||354.51|0
1620155780000|2021-05-04 19:16:20||354.56||354.56||354.56||354.51|0
1620155810000|2021-05-04 19:16:50||354.51||354.51||354.51||354.51|0
1620155820000|2021-05-04 19:17:00|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|1
1620155830000|2021-05-04 19:17:10||354.56||354.51||354.56||354.51|0
1620155840000|2021-05-04 19:17:20||354.56||354.56||354.56||354.51|0
1620155900000|2021-05-04 19:18:20|354.66|354.51|354.66|354.51|354.71|354.51|354.66|354.51|2
1620155910000|2021-05-04 19:18:30|354.71||354.66||354.71||354.66||0
1620155920000|2021-05-04 19:18:40|354.71|354.56|354.66|354.51|354.71|354.56|354.66|354.51|1
1620155930000|2021-05-04 19:18:50|354.71||354.66||354.71||354.66||0
1620155940000|2021-05-04 19:19:00|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|1
1620155950000|2021-05-04 19:19:10|354.66|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620155960000|2021-05-04 19:19:20|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620155970000|2021-05-04 19:19:30||354.51||354.51||354.51||354.46|0
1620156000000|2021-05-04 19:20:00||354.46||354.51||354.51||354.46|1
1620156010000|2021-05-04 19:20:10|354.61|354.46|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156020000|2021-05-04 19:20:20|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156030000|2021-05-04 19:20:30|354.61||354.66||354.66||354.61||0
1620156040000|2021-05-04 19:20:40|354.61|354.41|354.61|354.41|354.66|354.46|354.61|354.41|0
1620156050000|2021-05-04 19:20:50||354.46||354.41||354.46||354.41|0
1620156060000|2021-05-04 19:21:00||354.46||354.46||354.46||354.41|0
1620156070000|2021-05-04 19:21:10||354.41||354.46||354.46||354.41|0
1620156080000|2021-05-04 19:21:20|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|0
1620156090000|2021-05-04 19:21:30|354.71|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620156100000|2021-05-04 19:21:40|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620156110000|2021-05-04 19:21:50|354.66||354.71||354.71||354.66||0
1620156120000|2021-05-04 19:22:00|354.66|354.56|354.66|354.51|354.71|354.56|354.66|354.51|0
1620156130000|2021-05-04 19:22:10|354.61|354.46|354.61|354.46|354.66|354.51|354.61|354.46|0
1620156140000|2021-05-04 19:22:20|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|0
1620156150000|2021-05-04 19:22:30|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156160000|2021-05-04 19:22:40|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156170000|2021-05-04 19:22:50|354.61||354.66||354.66||354.61||0
1620156180000|2021-05-04 19:23:00||354.51||354.46||354.51||354.46|0
1620156190000|2021-05-04 19:23:10|354.61||354.66||354.66||354.61||0
1620156200000|2021-05-04 19:23:20|354.61|354.41|354.61|354.46|354.66|354.46|354.61|354.41|0
1620156210000|2021-05-04 19:23:30|354.66|354.41|354.61|354.46|354.66|354.46|354.61|354.41|0
1620156220000|2021-05-04 19:23:40|354.66|354.41|354.61|354.46|354.66|354.46|354.61|354.41|0
1620156230000|2021-05-04 19:23:50|354.66|354.41|354.61|354.41|354.66|354.46|354.61|354.41|0
1620156240000|2021-05-04 19:24:00||354.46||354.41||354.46||354.41|0
1620156250000|2021-05-04 19:24:10||354.46||354.46||354.46||354.41|0
1620156260000|2021-05-04 19:24:20||354.41||354.41||354.46||354.41|0
1620156270000|2021-05-04 19:24:30|354.56|354.46|354.61|354.46|354.61|354.46|354.56|354.41|0
1620156280000|2021-05-04 19:24:40||354.41||354.41||354.46||354.41|0
1620156290000|2021-05-04 19:24:50||354.46||354.41||354.46||354.41|0
1620156300000|2021-05-04 19:25:00|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620156310000|2021-05-04 19:25:10||354.46||354.46||354.46||354.41|0
1620156320000|2021-05-04 19:25:20|354.66|354.41|354.61|354.46|354.66|354.46|354.61|354.41|0
1620156350000|2021-05-04 19:25:50||354.41||354.46||354.46||354.41|0
1620156360000|2021-05-04 19:26:00||354.41||354.46||354.46||354.41|0
1620156370000|2021-05-04 19:26:10||354.41||354.46||354.46||354.41|0
1620156380000|2021-05-04 19:26:20||354.41||354.41||354.46||354.41|0
1620156400000|2021-05-04 19:26:40||354.46||354.41||354.46||354.41|0
1620156410000|2021-05-04 19:26:50||354.46||354.41||354.46||354.41|0
1620156420000|2021-05-04 19:27:00||354.46||354.41||354.46||354.41|0
1620156460000|2021-05-04 19:27:40||354.46||354.41||354.46||354.41|0
1620156470000|2021-05-04 19:27:50||354.46||354.41||354.46||354.41|0
1620156480000|2021-05-04 19:28:00|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.41|0
1620156490000|2021-05-04 19:28:10||354.41||354.46||354.46||354.41|0
1620156500000|2021-05-04 19:28:20||354.41||354.41||354.41||354.41|0
1620156510000|2021-05-04 19:28:30|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.46|0
1620156520000|2021-05-04 19:28:40|354.66||354.61||354.66||354.61||0
1620156530000|2021-05-04 19:28:50|354.66|354.41|354.66|354.46|354.66|354.51|354.61|354.41|0
1620156540000|2021-05-04 19:29:00|354.71|354.51|354.66|354.51|354.71|354.56|354.66|354.46|0
1620156550000|2021-05-04 19:29:10||354.46||354.46||354.51||354.46|0
1620156570000|2021-05-04 19:29:30|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156580000|2021-05-04 19:29:40||354.51||354.51||354.51||354.46|0
1620156590000|2021-05-04 19:29:50||354.46||354.51||354.51||354.46|0
1620156600000|2021-05-04 19:30:00|354.61|354.46|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156610000|2021-05-04 19:30:10||354.51||354.51||354.51||354.46|0
1620156620000|2021-05-04 19:30:20|354.61|354.46|354.66|354.46|354.66|354.51|354.61|354.46|0
1620156630000|2021-05-04 19:30:30|354.61|354.41|354.61|354.41|354.66|354.41|354.61|354.41|0
1620156650000|2021-05-04 19:30:50|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620156660000|2021-05-04 19:31:00|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620156670000|2021-05-04 19:31:10||354.46||354.41||354.46||354.41|0
1620156680000|2021-05-04 19:31:20||354.46||354.46||354.46||354.41|0
1620156690000|2021-05-04 19:31:30|354.66||354.66||354.66||354.66||0
1620156720000|2021-05-04 19:32:00|354.61|354.41|354.61|354.41|354.66|354.41|354.61|354.41|0
1620156730000|2021-05-04 19:32:10|354.66|354.46|354.66|354.46|354.66|354.46|354.61|354.46|0
1620156740000|2021-05-04 19:32:20|354.61||354.66||354.66||354.61||0
1620156760000|2021-05-04 19:32:40|354.61|354.41|354.61|354.41|354.66|354.46|354.61|354.41|0
1620156770000|2021-05-04 19:32:50||354.46||354.46||354.46||354.41|0
1620156780000|2021-05-04 19:33:00||354.41||354.41||354.46||354.41|0
1620156790000|2021-05-04 19:33:10||354.46||354.41||354.46||354.41|0
1620156800000|2021-05-04 19:33:20|354.66|354.46|354.66|354.46|354.66|354.46|354.66|354.41|0
1620156810000|2021-05-04 19:33:30|354.71|354.51|354.71|354.56|354.71|354.56|354.71|354.51|0
1620156820000|2021-05-04 19:33:40|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|3
1620156900000|2021-05-04 19:35:00|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.66|2
1620156920000|2021-05-04 19:35:20|354.86|354.71|354.86|354.71|354.86|354.71|354.86|354.71|3
1620156960000|2021-05-04 19:36:00|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.76|3
1620156970000|2021-05-04 19:36:10|354.86|354.71|354.86|354.71|354.86|354.71|354.86|354.71|2
1620156980000|2021-05-04 19:36:20|354.81|354.66|354.81|354.66|354.81|354.66|354.81|354.66|1
1620156990000|2021-05-04 19:36:30|354.86||354.81||354.86||354.81||0
1620157000000|2021-05-04 19:36:40|354.86||354.86||354.86||354.81||0
1620157010000|2021-05-04 19:36:50|354.81||354.81||354.81||354.81||0
1620157020000|2021-05-04 19:37:00|354.86||354.81||354.86||354.81||0
1620157030000|2021-05-04 19:37:10|354.86||354.81||354.86||354.81||0
1620157040000|2021-05-04 19:37:20|354.86||354.81||354.86||354.81||0
1620157050000|2021-05-04 19:37:30|354.86||354.81||354.86||354.81||0
1620157080000|2021-05-04 19:38:00|354.86||354.81||354.86||354.81||0
1620157090000|2021-05-04 19:38:10|354.86|354.71|354.86|354.71|354.86|354.71|354.86|354.66|0
1620157100000|2021-05-04 19:38:20||354.66||354.71||354.71||354.66|1
1620157110000|2021-05-04 19:38:30||354.66||354.66||354.71||354.66|1
1620157120000|2021-05-04 19:38:40|354.81|354.71|354.86|354.71|354.86|354.71|354.81|354.71|0
1620157130000|2021-05-04 19:38:50||354.66||354.66||354.71||354.66|1
1620157140000|2021-05-04 19:39:00|354.81||354.86||354.86||354.81||0
1620157150000|2021-05-04 19:39:10|354.81||354.86||354.86||354.81||0
1620157170000|2021-05-04 19:39:30||354.71||354.71||354.71||354.71|0
1620157180000|2021-05-04 19:39:40||354.66||354.66||354.71||354.66|0
1620157190000|2021-05-04 19:39:50||354.71||354.66||354.71||354.66|0
1620157200000|2021-05-04 19:40:00||354.71||354.66||354.71||354.66|0
1620157210000|2021-05-04 19:40:10|354.81|354.61|354.81|354.61|354.86|354.66|354.81|354.61|0
1620157220000|2021-05-04 19:40:20||354.66||354.61||354.66||354.61|0
1620157230000|2021-05-04 19:40:30|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620157240000|2021-05-04 19:40:40|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620157250000|2021-05-04 19:40:50||354.66||354.61||354.66||354.61|0
1620157260000|2021-05-04 19:41:00|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620157270000|2021-05-04 19:41:10||354.66||354.61||354.66||354.61|0
1620157280000|2021-05-04 19:41:20||354.66||354.61||354.66||354.61|0
1620157290000|2021-05-04 19:41:30|354.76||354.81||354.81||354.76||0
1620157300000|2021-05-04 19:41:40|354.76||354.76||354.81||354.76||0
1620157310000|2021-05-04 19:41:50||354.56||354.56||354.61||354.56|0
1620157320000|2021-05-04 19:42:00|354.81|354.61|354.76|354.56|354.81|354.61|354.71|354.56|0
1620157330000|2021-05-04 19:42:10|354.71|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620157340000|2021-05-04 19:42:20||354.61||354.61||354.61||354.56|0
1620157350000|2021-05-04 19:42:30|354.71|354.56|354.76|354.56|354.76|354.61|354.71|354.56|0
1620157360000|2021-05-04 19:42:40|354.71|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620157370000|2021-05-04 19:42:50||354.61||354.56||354.61||354.56|0
1620157380000|2021-05-04 19:43:00|354.71|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620157390000|2021-05-04 19:43:10|354.71||354.76||354.76||354.71||0
1620157400000|2021-05-04 19:43:20|354.71|354.61|354.71|354.56|354.71|354.61|354.71|354.56|0
1620157410000|2021-05-04 19:43:30||354.51||354.51||354.51||354.51|0
1620157420000|2021-05-04 19:43:40||354.56||354.51||354.56||354.51|0
1620157430000|2021-05-04 19:43:50|354.76|354.56|354.71|354.51|354.76|354.56|354.71|354.51|0
1620157440000|2021-05-04 19:44:00|354.76|354.56|354.76|354.56|354.76|354.56|354.71|354.51|0
1620157450000|2021-05-04 19:44:10|354.71|354.51|354.71|354.51|354.71|354.56|354.71|354.51|0
1620157460000|2021-05-04 19:44:20|354.76|354.56|354.76|354.56|354.76|354.56|354.76|354.56|0
1620157470000|2021-05-04 19:44:30|354.71|354.51|354.71|354.56|354.76|354.56|354.71|354.51|0
1620157480000|2021-05-04 19:44:40|354.76|354.51|354.76|354.56|354.76|354.56|354.71|354.51|0
1620157490000|2021-05-04 19:44:50|354.71|354.51|354.76|354.56|354.76|354.56|354.71|354.51|0
1620157500000|2021-05-04 19:45:00||354.61||354.61||354.61||354.56|2
1620157510000|2021-05-04 19:45:10|354.81|354.56|354.81|354.56|354.81|354.61|354.76|354.56|2
1620157520000|2021-05-04 19:45:20|354.76|354.61|354.81|354.61|354.81|354.61|354.76|354.56|0
1620157530000|2021-05-04 19:45:30|354.76|354.56|354.76|354.56|354.76|354.56|354.76|354.56|0
1620157560000|2021-05-04 19:46:00|354.71||354.76||354.76||354.71||0
1620157570000|2021-05-04 19:46:10||354.61||354.56||354.61||354.56|0
1620157580000|2021-05-04 19:46:20||354.61||354.56||354.61||354.56|0
1620157590000|2021-05-04 19:46:30||354.61||354.61||354.61||354.61|0
1620157600000|2021-05-04 19:46:40|354.81|354.56|354.81|354.61|354.81|354.61|354.81|354.56|0
1620157610000|2021-05-04 19:46:50||354.66||354.66||354.66||354.66|0
1620157620000|2021-05-04 19:47:00|354.86|354.61|354.86|354.66|354.86|354.66|354.86|354.61|1
1620157630000|2021-05-04 19:47:10|354.81|354.71|354.81|354.61|354.81|354.71|354.81|354.61|1
1620157640000|2021-05-04 19:47:20||354.66||354.61||354.66||354.61|0
1620157670000|2021-05-04 19:47:50|354.86|354.66|354.81|354.61|354.86|354.66|354.81|354.61|0
1620157680000|2021-05-04 19:48:00||354.66||354.61||354.66||354.61|0
1620157690000|2021-05-04 19:48:10|354.86|354.66|354.81|354.61|354.86|354.66|354.81|354.61|0
1620157710000|2021-05-04 19:48:30|354.86|354.66|354.81|354.61|354.86|354.66|354.81|354.61|0
1620157720000|2021-05-04 19:48:40|354.86|354.66|354.86|354.71|354.86|354.71|354.81|354.66|0
1620157730000|2021-05-04 19:48:50|354.81|354.66|354.86|354.66|354.86|354.66|354.81|354.66|1
1620157740000|2021-05-04 19:49:00|354.81||354.81||354.81||354.81||0
1620157750000|2021-05-04 19:49:10|354.86||354.81||354.86||354.81||0
1620157770000|2021-05-04 19:49:30|354.86|354.71|354.86|354.71|354.86|354.71|354.86|354.71|1
1620157780000|2021-05-04 19:49:40||354.66||354.66||354.71||354.66|0
1620157790000|2021-05-04 19:49:50||354.71||354.71||354.71||354.71|0
1620157800000|2021-05-04 19:50:00|354.91|354.76|354.96|354.76|355.01|354.76|354.91|354.71|12
1620157810000|2021-05-04 19:50:10|355.01|354.81|355.01|354.81|355.01|354.86|355.01|354.81|1
1620157820000|2021-05-04 19:50:20||354.86||354.86||354.86||354.81|0
1620157830000|2021-05-04 19:50:30||354.81||354.81||354.86||354.81|1
1620157840000|2021-05-04 19:50:40||354.86||354.81||354.86||354.81|1
1620157850000|2021-05-04 19:50:50|354.96||355.01||355.01||354.96||0
1620157860000|2021-05-04 19:51:00|354.96|354.86|355.01|354.81|355.01|354.86|354.96|354.81|0
1620157870000|2021-05-04 19:51:10||354.86||354.86||354.86||354.81|0
1620157890000|2021-05-04 19:51:30|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.81|1
1620157930000|2021-05-04 19:52:10|354.96||355.01||355.01||354.96||0
1620157940000|2021-05-04 19:52:20|354.96||354.96||354.96||354.96||0
1620157950000|2021-05-04 19:52:30|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|1
1620157970000|2021-05-04 19:52:50|354.96|354.81|355.01|354.81|355.01|354.81|354.96|354.81|2
1620157980000|2021-05-04 19:53:00|354.96||355.01||355.01||354.96||0
1620157990000|2021-05-04 19:53:10||354.86||354.81||354.86||354.81|0
1620158000000|2021-05-04 19:53:20||354.86||354.81||354.86||354.81|0
1620158010000|2021-05-04 19:53:30||354.86||354.86||354.86||354.81|0
1620158030000|2021-05-04 19:53:50||354.81||354.81||354.86||354.81|1
1620158040000|2021-05-04 19:54:00||354.86||354.86||354.86||354.81|0
1620158070000|2021-05-04 19:54:30|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.91|3
1620158080000|2021-05-04 19:54:40|355.11|354.96|355.06|354.91|355.11|354.96|355.06|354.86|13
1620158090000|2021-05-04 19:54:50|355.01|354.86|355.01|354.86|355.06|354.86|355.01|354.86|5
1620158100000|2021-05-04 19:55:00|355.06|354.91|355.06|354.91|355.06|354.91|355.01|354.86|2
1620158110000|2021-05-04 19:55:10|355.11|354.86|355.06|354.91|355.11|354.91|355.06|354.86|1
1620158120000|2021-05-04 19:55:20|355.11||355.11||355.11||355.06||0
1620158130000|2021-05-04 19:55:30||354.96||354.96||354.96||354.91|2
1620158140000|2021-05-04 19:55:40|355.16|355.01|355.16|355.01|355.16|355.01|355.16|355.01|2
1620158160000|2021-05-04 19:56:00|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.96|2
1620158170000|2021-05-04 19:56:10|355.16|355.01|355.16|355.01|355.16|355.01|355.11|354.96|3
1620158180000|2021-05-04 19:56:20|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.06|7
1620158220000|2021-05-04 19:57:00|||||||||1
1620158240000|2021-05-04 19:57:20|355.16|355.01|355.16|355.01|355.16|355.01|355.16|355.01|4
1620158260000|2021-05-04 19:57:40|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.01|3
1620158270000|2021-05-04 19:57:50||355.01||355.01||355.06||355.01|0
1620158280000|2021-05-04 19:58:00|355.16|355.06|355.21|355.06|355.21|355.06|355.16|355.01|1
1620158290000|2021-05-04 19:58:10|355.26|355.11|355.26|355.06|355.26|355.11|355.26|355.06|1
1620158300000|2021-05-04 19:58:20|355.21|355.11|355.21|355.06|355.21|355.11|355.21|355.01|10
1620158320000|2021-05-04 19:58:40|355.26||355.21||355.26||355.21||0
1620158330000|2021-05-04 19:58:50|355.26||355.21||355.26||355.21||0
1620158350000|2021-05-04 19:59:10|355.16|355.01|355.16|354.96|355.16|355.01|355.16|354.96|4
1620158360000|2021-05-04 19:59:20|355.11|355.01|355.16|355.01|355.16|355.01|355.11|355.01|1
1620158370000|2021-05-04 19:59:30|355.21|355.06|355.21|355.01|355.21|355.06|355.16|355.01|0
1620158380000|2021-05-04 19:59:40|355.16|355.06|355.21|355.06|355.21|355.06|355.16|355.01|0
1620158390000|2021-05-04 19:59:50|355.16|355.01|355.26|355.11|355.26|355.11|355.16|355.01|3
1620158400000|2021-05-04 20:00:00|355.31|355.16|355.21|355.01|355.31|355.16|355.16|355.01|8
1620158410000|2021-05-04 20:00:10|355.16||355.21||355.21||355.16||0
1620158420000|2021-05-04 20:00:20|355.26|355.06|355.21|355.01|355.26|355.06|355.21|355.01|0
1620158430000|2021-05-04 20:00:30|355.16||355.21||355.21||355.16||0
1620158440000|2021-05-04 20:00:40|355.16||355.21||355.21||355.16||0
1620158450000|2021-05-04 20:00:50|355.16||355.16||355.21||355.16||0
1620158460000|2021-05-04 20:01:00|355.21||355.16||355.21||355.16||0
1620158470000|2021-05-04 20:01:10|355.21||355.21||355.21||355.16||1
1620158490000|2021-05-04 20:01:30|355.16||355.16||355.21||355.16||0
1620158500000|2021-05-04 20:01:40|355.21||355.16||355.21||355.16||0
1620158520000|2021-05-04 20:02:00|355.21||355.21||355.21||355.16||0
1620158530000|2021-05-04 20:02:10|355.16||355.21||355.21||355.16||0
1620158550000|2021-05-04 20:02:30|355.16||355.21||355.21||355.16||0
1620158560000|2021-05-04 20:02:40||355.06||355.06||355.06||355.01|0
1620158580000|2021-05-04 20:03:00|355.16|355.01|355.16|354.96|355.21|355.01|355.16|354.96|5
1620158590000|2021-05-04 20:03:10|355.11||355.16||355.16||355.11||0
1620158600000|2021-05-04 20:03:20|355.11||355.16||355.16||355.11||0
1620158620000|2021-05-04 20:03:40|355.21|355.01|355.21|355.01|355.21|355.01|355.21|355.01|0
1620158640000|2021-05-04 20:04:00|355.16||355.21||355.21||355.16||0
1620158650000|2021-05-04 20:04:10|355.16||355.16||355.21||355.16||0
1620158660000|2021-05-04 20:04:20|355.21||355.21||355.21||355.16||0
1620158670000|2021-05-04 20:04:30|355.16||355.21||355.21||355.16||0
1620158680000|2021-05-04 20:04:40|355.16||355.16||355.21||355.16||0
1620158690000|2021-05-04 20:04:50|355.21||355.16||355.21||355.16||0
1620158700000|2021-05-04 20:05:00|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.96|0
1620158710000|2021-05-04 20:05:10|355.16||355.11||355.16||355.11||1
1620158720000|2021-05-04 20:05:20|355.16||355.11||355.16||355.11||0
1620158730000|2021-05-04 20:05:30|355.16||355.16||355.16||355.11||1
1620158740000|2021-05-04 20:05:40|355.11||355.16||355.16||355.11||0
1620158750000|2021-05-04 20:05:50|355.11|354.91|355.06|354.91|355.11|354.91|355.06|354.91|1
1620158770000|2021-05-04 20:06:10|355.11||355.11||355.11||355.11||0
1620158790000|2021-05-04 20:06:30|355.06||355.06||355.11||355.06||0
1620158810000|2021-05-04 20:06:50|355.11||355.06||355.11||355.06||0
1620158820000|2021-05-04 20:07:00|355.11|354.96|355.06|354.91|355.11|354.96|355.06|354.91|0
1620158830000|2021-05-04 20:07:10|355.11||355.06||355.11||355.06||0
1620158840000|2021-05-04 20:07:20|355.11||355.06||355.11||355.06||0
1620158850000|2021-05-04 20:07:30|355.11||355.06||355.11||355.06||0
1620158870000|2021-05-04 20:07:50|355.11||355.11||355.11||355.11||1
1620158920000|2021-05-04 20:08:40||354.96||354.96||354.96||354.91|0
1620158930000|2021-05-04 20:08:50||354.91||354.91||354.96||354.91|0
1620158940000|2021-05-04 20:09:00|355.06|354.96|355.06|354.91|355.06|354.96|355.06|354.91|0
1620158950000|2021-05-04 20:09:10|355.11||355.06||355.11||355.06||0
1620158960000|2021-05-04 20:09:20|355.11||355.06||355.11||355.06||0
1620159010000|2021-05-04 20:10:10|355.11||355.11||355.11||355.06||0
1620159020000|2021-05-04 20:10:20|355.06|354.86|355.06|354.86|355.11|354.91|355.01|354.86|2
1620159030000|2021-05-04 20:10:30|355.01||355.01||355.06||355.01||0
1620159040000|2021-05-04 20:10:40|355.06||355.01||355.06||355.01||0
1620159050000|2021-05-04 20:10:50|355.06||355.06||355.06||355.01||0
1620159060000|2021-05-04 20:11:00|355.01||355.01||355.06||355.01||0
1620159070000|2021-05-04 20:11:10|355.06||355.01||355.06||355.01||0
1620159080000|2021-05-04 20:11:20|355.06||355.01||355.06||355.01||0
1620159090000|2021-05-04 20:11:30|355.06||355.01||355.06||355.01||0
1620159100000|2021-05-04 20:11:40|355.06|354.91|355.06|354.86|355.06|354.91|355.06|354.86|0
1620159110000|2021-05-04 20:11:50|355.01||355.06||355.06||355.01||0
1620159140000|2021-05-04 20:12:20|355.01|354.91|355.06|354.91|355.06|354.91|355.01|354.91|0
1620159150000|2021-05-04 20:12:30|355.01|354.86|355.06|354.86|355.06|354.86|355.01|354.86|0
1620159160000|2021-05-04 20:12:40|355.01||355.01||355.06||355.01||0
1620159170000|2021-05-04 20:12:50|355.06||355.06||355.06||355.06||0
1620159180000|2021-05-04 20:13:00|355.01|354.91|355.01|354.86|355.06|354.91|355.01|354.86|0
1620159190000|2021-05-04 20:13:10|355.06||355.01||355.06||355.01||0
1620159210000|2021-05-04 20:13:30|355.06||355.01||355.06||355.01||0
1620159220000|2021-05-04 20:13:40|355.06|354.91|355.06|354.86|355.06|354.91|355.01|354.86|0
1620159230000|2021-05-04 20:13:50||354.91||354.86||354.91||354.86|0
1620159240000|2021-05-04 20:14:00|355.01||355.06||355.06||355.01||0
1620159270000|2021-05-04 20:14:30|355.01||355.01||355.06||355.01||0
1620159280000|2021-05-04 20:14:40|355.06||355.06||355.06||355.06||0
1620159290000|2021-05-04 20:14:50|355.01||355.06||355.06||355.01||0
1620159300000|2021-05-04 20:15:00|355.01||355.06||355.06||355.01||0
1620159310000|2021-05-04 20:15:10|355.11|354.91|355.11|354.91|355.11|354.91|355.11|354.91|3
1620159320000|2021-05-04 20:15:20|355.06||355.06||355.11||355.06||0
1620159330000|2021-05-04 20:15:30|355.11||355.11||355.11||355.11||0
1620159340000|2021-05-04 20:15:40|355.06||355.11||355.11||355.06||0
1620159360000|2021-05-04 20:16:00|355.06||355.06||355.06||355.06||0
1620159370000|2021-05-04 20:16:10|355.11||355.06||355.11||355.06||1
1620159380000|2021-05-04 20:16:20||354.86||354.91||354.91||354.86|0
1620159400000|2021-05-04 20:16:40||354.86||354.86||354.86||354.86|0
1620159410000|2021-05-04 20:16:50|355.11|354.91|355.11|354.91|355.11|354.91|355.11|354.91|1
1620159440000|2021-05-04 20:17:20||354.86||354.86||354.86||354.86|0
1620159450000|2021-05-04 20:17:30||354.91||354.86||354.91||354.86|0
1620159460000|2021-05-04 20:17:40||354.91||354.86||354.91||354.86|0
1620159530000|2021-05-04 20:18:50||354.91||354.91||354.91||354.91|0
1620159540000|2021-05-04 20:19:00||354.86||354.86||354.86||354.86|0
1620159550000|2021-05-04 20:19:10||354.91||354.86||354.91||354.86|0
1620159560000|2021-05-04 20:19:20||354.91||354.86||354.91||354.86|0
1620159570000|2021-05-04 20:19:30||354.91||354.91||354.91||354.91|0
1620159580000|2021-05-04 20:19:40||354.96||354.96||354.96||354.96|0
1620159630000|2021-05-04 20:20:30||354.91||354.91||354.91||354.91|0
1620159640000|2021-05-04 20:20:40|||||||||1
1620159680000|2021-05-04 20:21:20||354.86||354.86||354.86||354.86|0
1620159750000|2021-05-04 20:22:30||354.96||354.96||354.96||354.96|0
1620159830000|2021-05-04 20:23:50||354.91||354.91||354.91||354.91|3
1620159910000|2021-05-04 20:25:10||354.96||354.96||354.96||354.96|0
1620160040000|2021-05-04 20:27:20|||||||||3
1620160050000|2021-05-04 20:27:30|||||||||1
1620160100000|2021-05-04 20:28:20|||||||||1
1620160170000|2021-05-04 20:29:30|||||||||1
1620160200000|2021-05-04 20:30:00|355.16||355.11||355.16||355.11||0
1620160220000|2021-05-04 20:30:20|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.91|1
1620160250000|2021-05-04 20:30:50|355.11||355.06||355.11||355.06||2
1620160260000|2021-05-04 20:31:00|355.11||355.11||355.11||355.06||0
1620160270000|2021-05-04 20:31:10|355.06||355.06||355.06||355.06||0
1620160350000|2021-05-04 20:32:30|355.11|354.96|355.11|354.96|355.11|354.96|355.06|354.96|1
1620160360000|2021-05-04 20:32:40|355.06|354.91|355.11|354.96|355.11|354.96|355.06|354.91|0
1620160420000|2021-05-04 20:33:40|355.16||355.16||355.16||355.16||2
1620160450000|2021-05-04 20:34:10||355.01||355.01||355.01||354.96|0
1620160460000|2021-05-04 20:34:20|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.96|0
1620160490000|2021-05-04 20:34:50||354.91||354.91||354.96||354.91|0
1620160500000|2021-05-04 20:35:00|355.06|354.96|355.06|354.91|355.11|354.96|355.06|354.91|1
1620160570000|2021-05-04 20:36:10|355.11|354.96|355.11|354.96|355.11|354.96|355.11|354.96|0
1620160690000|2021-05-04 20:38:10||354.91||354.96||354.96||354.91|2
1620160760000|2021-05-04 20:39:20|355.16||355.16||355.16||355.16||1
1620160790000|2021-05-04 20:39:50|355.11||355.11||355.11||355.11||0
1620160800000|2021-05-04 20:40:00|355.16||355.16||355.16||355.16||0
1620160810000|2021-05-04 20:40:10|355.11|355.01|355.16|354.96|355.16|355.01|355.11|354.96|0
1620160820000|2021-05-04 20:40:20|355.11|355.01|355.16|354.96|355.16|355.01|355.11|354.96|0
1620160850000|2021-05-04 20:40:50|355.11||355.11||355.11||355.11||0
1620160930000|2021-05-04 20:42:10|355.16|355.01|355.16|355.01|355.16|355.01|355.16|355.01|1
1620160970000|2021-05-04 20:42:50|355.06|354.91|355.11|354.91|355.11|354.91|355.06|354.91|3
1620161010000|2021-05-04 20:43:30|355.06|354.96|355.16|354.96|355.16|354.96|355.06|354.91|0
1620161020000|2021-05-04 20:43:40|355.11|354.91|355.11|354.91|355.11|354.91|355.11|354.91|0
1620161100000|2021-05-04 20:45:00|355.16|354.96|355.16|355.01|355.16|355.01|355.16|354.96|0
1620161140000|2021-05-04 20:45:40|||||||||1
1620161150000|2021-05-04 20:45:50|355.11|354.91|355.11|354.91|355.11|354.96|355.11|354.91|2
1620161210000|2021-05-04 20:46:50|355.16|354.96|355.11|354.91|355.16|354.96|355.11|354.91|1
1620161260000|2021-05-04 20:47:40|355.16|354.86|355.16|355.01|355.16|355.01|355.16|354.86|0
1620161290000|2021-05-04 20:48:10|||||||||1
1620161490000|2021-05-04 20:51:30|||||||||1
1620161650000|2021-05-04 20:54:10|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.06|3
1620161710000|2021-05-04 20:55:10|355.26|355.11|355.26|355.11|355.26|355.11|355.26|355.11|6
1620161760000|2021-05-04 20:56:00|||||||||1
1620161780000|2021-05-04 20:56:20||355.06||355.11||355.11||355.06|6
1620161820000|2021-05-04 20:57:00||355.06||355.11||355.11||355.06|2
1620161850000|2021-05-04 20:57:30|||||||||1
1620161910000|2021-05-04 20:58:30|355.31|355.01|355.26|355.01|355.31|355.11|355.26|355.01|4
1620161940000|2021-05-04 20:59:00|355.31|355.11|355.31|355.16|355.31|355.16|355.31|355.11|0
1620161960000|2021-05-04 20:59:20||355.11||355.01||355.11||355.01|1
1620161970000|2021-05-04 20:59:30|355.26|355.06|355.26|355.01|355.26|355.06|355.26|354.96|6
1620161980000|2021-05-04 20:59:40||354.96||354.96||355.01||354.96|0
1620161990000|2021-05-04 20:59:50||355.01||354.96||355.01||354.96|0
1620162000000|2021-05-04 21:00:00|355.31|354.91|355.31|354.81|355.31|354.91|355.31|354.76|0
1620162060000|2021-05-04 21:01:00|||||||||1
1620162100000|2021-05-04 21:01:40||354.76||354.76||354.76||354.76|0
1620162140000|2021-05-04 21:02:20|||||||||1
1620162840000|2021-05-04 21:14:00|355.36||355.36||355.36||355.36||0
1620165660000|2021-05-04 22:01:00|355.46|354.86|355.36|354.76|355.46|354.86|355.36|354.76|0
1620165700000|2021-05-04 22:01:40|355.26|354.66|355.36|354.76|355.36|354.76|355.26|354.66|0
1620165710000|2021-05-04 22:01:50|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620165720000|2021-05-04 22:02:00|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620165730000|2021-05-04 22:02:10|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620165970000|2021-05-04 22:06:10|355.16|354.56|355.26|354.66|355.26|354.66|355.16|354.56|0
1620165980000|2021-05-04 22:06:20|355.16|354.56|355.16|354.56|355.26|354.66|355.16|354.56|0
1620165990000|2021-05-04 22:06:30|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620166010000|2021-05-04 22:06:50|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620166020000|2021-05-04 22:07:00|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620166080000|2021-05-04 22:08:00|355.36|354.76|355.36|354.76|355.36|354.76|355.26|354.66|0
1620166110000|2021-05-04 22:08:30|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620166670000|2021-05-04 22:17:50|355.36|354.76|355.36|354.76|355.36|354.76|355.26|354.66|0
1620166680000|2021-05-04 22:18:00|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620166690000|2021-05-04 22:18:10|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620167440000|2021-05-04 22:30:40|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620167490000|2021-05-04 22:31:30|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620167590000|2021-05-04 22:33:10|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620167680000|2021-05-04 22:34:40|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620167920000|2021-05-04 22:38:40|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168230000|2021-05-04 22:43:50|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168370000|2021-05-04 22:46:10|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168380000|2021-05-04 22:46:20|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168590000|2021-05-04 22:49:50|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168620000|2021-05-04 22:50:20|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168630000|2021-05-04 22:50:30|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168770000|2021-05-04 22:52:50|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168780000|2021-05-04 22:53:00|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168810000|2021-05-04 22:53:30|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168830000|2021-05-04 22:53:50|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168850000|2021-05-04 22:54:10|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168980000|2021-05-04 22:56:20|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620169030000|2021-05-04 22:57:10|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169200000|2021-05-04 23:00:00|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169290000|2021-05-04 23:01:30|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620169300000|2021-05-04 23:01:40|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620169320000|2021-05-04 23:02:00|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620169330000|2021-05-04 23:02:10|355.46|354.86|355.56|354.96|355.56|354.96|355.46|354.86|0
1620169450000|2021-05-04 23:04:10|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620169560000|2021-05-04 23:06:00|355.56|354.96|355.56|354.96|355.56|354.96|355.46|354.86|0
1620169820000|2021-05-04 23:10:20|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620169830000|2021-05-04 23:10:30|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620170730000|2021-05-04 23:25:30|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620170740000|2021-05-04 23:25:40|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620170760000|2021-05-04 23:26:00|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620170790000|2021-05-04 23:26:30|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620170860000|2021-05-04 23:27:40|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620170900000|2021-05-04 23:28:20|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620171060000|2021-05-04 23:31:00|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620171210000|2021-05-04 23:33:30|355.66|355.06|355.66|355.06|355.66|355.06|355.66|355.06|0
1620171760000|2021-05-04 23:42:40|355.76|355.16|355.66|355.06|355.76|355.16|355.66|355.06|0
1620171770000|2021-05-04 23:42:50|355.76|355.16|355.76|355.16|355.76|355.16|355.76|355.16|0
1620171780000|2021-05-04 23:43:00|355.66|355.06|355.76|355.16|355.76|355.16|355.66|355.06|0
1620171840000|2021-05-04 23:44:00|355.66|355.06|355.66|355.06|355.66|355.06|355.66|355.06|0
1620171850000|2021-05-04 23:44:10|355.76|355.16|355.76|355.16|355.76|355.16|355.76|355.16|0
1620171860000|2021-05-04 23:44:20|355.66|355.06|355.76|355.16|355.76|355.16|355.66|355.06|0
1620171890000|2021-05-04 23:44:50|355.82|355.22|355.93|355.33|355.93|355.33|355.82|355.22|0
1620171900000|2021-05-04 23:45:00|355.94|355.34|355.94|355.34|355.94|355.34|355.94|355.34|0
1620172190000|2021-05-04 23:49:50|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172240000|2021-05-04 23:50:40|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172250000|2021-05-04 23:50:50|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172620000|2021-05-04 23:57:00|356.04|355.44|356.04|355.44|356.04|355.44|356.04|355.44|0
1620172650000|2021-05-04 23:57:30|355.94|355.34|356.04|355.44|356.04|355.44|355.94|355.34|0
1620172660000|2021-05-04 23:57:40|355.94|355.34|355.94|355.34|355.94|355.34|355.94|355.34|0
1620172740000|2021-05-04 23:59:00|356.04|355.44|356.04|355.44|356.04|355.44|355.94|355.34|0
1620172820000|2021-05-05 00:00:20|355.94|355.34|355.94|355.34|355.94|355.34|355.94|355.34|0
1620172890000|2021-05-05 00:01:30|356.04|355.44|355.94|355.34|356.04|355.44|355.94|355.34|0
1620172900000|2021-05-05 00:01:40|356.04|355.44|356.04|355.44|356.04|355.44|356.04|355.44|0
1620172910000|2021-05-05 00:01:50|355.94|355.34|356.04|355.44|356.04|355.44|355.94|355.34|0
1620173000000|2021-05-05 00:03:20|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620173190000|2021-05-05 00:06:30|356.04|355.44|356.04|355.44|356.04|355.44|356.04|355.44|0
1620173200000|2021-05-05 00:06:40|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173250000|2021-05-05 00:07:30|356.04|355.44|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173260000|2021-05-05 00:07:40|356.04|355.44|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173290000|2021-05-05 00:08:10|356.04|355.44|356.04|355.44|356.04|355.44|356.04|355.44|0
1620173320000|2021-05-05 00:08:40|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173330000|2021-05-05 00:08:50|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1620173340000|2021-05-05 00:09:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1620173460000|2021-05-05 00:11:00|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620173480000|2021-05-05 00:11:20|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1620173510000|2021-05-05 00:11:50|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620173770000|2021-05-05 00:16:10|356.24|355.64|356.14|355.54|356.24|355.64|356.14|355.54|0
1620173800000|2021-05-05 00:16:40|356.24|355.64|356.24|355.64|356.24|355.64|356.24|355.64|0
1620174040000|2021-05-05 00:20:40|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620174060000|2021-05-05 00:21:00|356.24|355.64|356.14|355.54|356.24|355.64|356.14|355.54|0
1620174070000|2021-05-05 00:21:10|356.24|355.64|356.14|355.54|356.24|355.64|356.14|355.54|0
1620174080000|2021-05-05 00:21:20|356.24|355.64|356.24|355.64|356.24|355.64|356.14|355.54|0
1620174120000|2021-05-05 00:22:00|356.14|355.54|356.24|355.64|356.24|355.64|356.14|355.54|0
1620174130000|2021-05-05 00:22:10|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620174160000|2021-05-05 00:22:40|356.24|355.64|356.24|355.64|356.24|355.64|356.24|355.64|0
1620174170000|2021-05-05 00:22:50|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1620174240000|2021-05-05 00:24:00|356.24|355.64|356.24|355.64|356.24|355.64|356.24|355.64|0
1620174250000|2021-05-05 00:24:10|356.34|355.74|356.34|355.74|356.34|355.74|356.34|355.74|0
1620174600000|2021-05-05 00:30:00|356.59|356.24|356.24|356.04|356.59|356.29|356.19|355.99|62
1620174610000|2021-05-05 00:30:10|356.19|355.99|356.09|355.94|356.24|356.09|356.09|355.89|22
1620174620000|2021-05-05 00:30:20|356.04|355.89|355.89|355.74|356.04|355.89|355.89|355.74|10
1620174630000|2021-05-05 00:30:30|355.99|355.79|356.24|356.04|356.29|356.14|355.99|355.79|43
1620174640000|2021-05-05 00:30:40|356.19|355.94|356.09|355.94|356.19|355.99|356.09|355.94|5
1620174650000|2021-05-05 00:30:50|356.14|355.84|356.19|355.99|356.24|355.99|356.09|355.84|15
1620174660000|2021-05-05 00:31:00|356.14|355.94|356.19|356.04|356.19|356.04|356.14|355.94|21
1620174670000|2021-05-05 00:31:10|356.29|355.99|356.29|356.09|356.29|356.09|356.29|355.99|18
1620174720000|2021-05-05 00:32:00|356.24|356.04|356.29|356.04|356.29|356.09|356.14|355.99|54
1620174730000|2021-05-05 00:32:10|356.24||356.24||356.24||356.24||2
1620174740000|2021-05-05 00:32:20|356.34|356.14|356.59|356.44|356.59|356.44|356.34|356.14|111
1620174750000|2021-05-05 00:32:30|356.64|356.49|356.79|356.54|356.79|356.64|356.64|356.49|90
1620174760000|2021-05-05 00:32:40|356.74|356.49|356.74|356.54|356.74|356.54|356.54|356.34|40
1620174770000|2021-05-05 00:32:50|356.69|356.64|356.99|356.79|357.04|356.84|356.69|356.64|83
1620174780000|2021-05-05 00:33:00|356.94|356.69|357.19|356.99|357.29|357.09|356.84|356.69|109
1620174790000|2021-05-05 00:33:10|357.24|357.09|357.39|357.19|357.39|357.24|357.24|356.99|93
1620174800000|2021-05-05 00:33:20|357.34|357.09|357.14|356.94|357.34|357.09|357.14|356.94|4
1620174810000|2021-05-05 00:33:30|357.09|356.99|357.19|356.99|357.34|357.14|357.09|356.99|41
1620174820000|2021-05-05 00:33:40|357.14||357.19||357.19||357.14||4
1620174830000|2021-05-05 00:33:50|357.14||357.14||357.14||357.14||0
1620174840000|2021-05-05 00:34:00|357.09|356.94|356.94|356.79|357.09|356.94|356.94|356.74|30
1620174850000|2021-05-05 00:34:10|356.99|356.74|356.94|356.69|356.99|356.79|356.94|356.69|35
1620174860000|2021-05-05 00:34:20|356.89|356.74|357.09|356.89|357.09|356.89|356.89|356.74|22
1620174870000|2021-05-05 00:34:30|357.04|356.84|357.04|356.84|357.04|356.84|357.04|356.84|2
1620174880000|2021-05-05 00:34:40|356.99|356.89|357.09|356.89|357.09|356.94|356.99|356.89|20
1620174890000|2021-05-05 00:34:50|357.04|356.94|356.99|356.84|357.04|356.94|356.99|356.84|6
1620174900000|2021-05-05 00:35:00|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|5
1620174910000|2021-05-05 00:35:10|356.94|356.79|356.94|356.74|356.94|356.79|356.94|356.74|9
1620174920000|2021-05-05 00:35:20|356.89|356.69|356.89|356.74|356.89|356.74|356.89|356.69|19
1620174930000|2021-05-05 00:35:30|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|21
1620174940000|2021-05-05 00:35:40|356.99|356.84|357.09|356.89|357.09|356.89|356.99|356.84|16
1620174950000|2021-05-05 00:35:50|357.04|356.84|357.09|356.94|357.09|356.94|357.04|356.84|10
1620174960000|2021-05-05 00:36:00||356.89||356.89||356.94||356.89|4
1620174970000|2021-05-05 00:36:10|357.04|356.84|357.04|356.84|357.04|356.84|357.04|356.84|2
1620175000000|2021-05-05 00:36:40|356.99|356.79|356.99|356.79|356.99|356.79|356.99|356.79|2
1620175010000|2021-05-05 00:36:50|357.04|356.84|357.09|356.89|357.09|356.89|357.04|356.84|13
1620175020000|2021-05-05 00:37:00|357.04|356.94|357.09|356.89|357.09|356.94|357.04|356.89|17
1620175030000|2021-05-05 00:37:10|357.04|356.84|357.04|356.84|357.04|356.84|357.04|356.84|3
1620175040000|2021-05-05 00:37:20|356.99|356.79|356.99|356.84|356.99|356.84|356.99|356.79|17
1620175050000|2021-05-05 00:37:30|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|13
1620175060000|2021-05-05 00:37:40|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|7
1620175070000|2021-05-05 00:37:50|||||||||1
1620175090000|2021-05-05 00:38:10|357.14|356.94|357.14|356.94|357.24|357.09|357.14|356.94|51
1620175100000|2021-05-05 00:38:20|357.09|356.89|356.99|356.79|357.09|356.89|356.99|356.79|2
1620175110000|2021-05-05 00:38:30|357.04|356.89|357.04|356.84|357.04|356.89|356.99|356.84|5
1620175120000|2021-05-05 00:38:40||356.89||356.84||356.89||356.84|1
1620175130000|2021-05-05 00:38:50|356.99||356.99||356.99||356.99||0
1620175140000|2021-05-05 00:39:00|356.94|356.79|356.89|356.69|356.94|356.79|356.89|356.69|7
1620175170000|2021-05-05 00:39:30|356.94|356.74|356.99|356.79|356.99|356.79|356.94|356.74|17
1620175180000|2021-05-05 00:39:40|357.04|356.89|357.09|356.94|357.09|356.94|357.04|356.89|17
1620175200000|2021-05-05 00:40:00|357.14|356.99|357.14|356.94|357.14|356.99|357.14|356.94|14
1620175230000|2021-05-05 00:40:30|357.09||357.09||357.09||357.09||2
1620175240000|2021-05-05 00:40:40|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|2
1620175250000|2021-05-05 00:40:50|357.09|356.94|357.19|357.04|357.19|357.04|357.09|356.94|10
1620175260000|2021-05-05 00:41:00||356.99||356.99||356.99||356.99|12
1620175270000|2021-05-05 00:41:10|357.14|357.04|357.19|357.04|357.24|357.04|357.14|357.04|13
1620175300000|2021-05-05 00:41:40||356.99||357.04||357.04||356.99|21
1620175320000|2021-05-05 00:42:00|357.24|357.09|357.39|357.24|357.39|357.24|357.19|356.99|49
1620175330000|2021-05-05 00:42:10|||||||||7
1620175340000|2021-05-05 00:42:20|357.29|357.14|357.34|357.14|357.34|357.19|357.29|357.14|22
1620175350000|2021-05-05 00:42:30|357.29|357.09|357.24|357.09|357.29|357.09|357.24|357.04|8
1620175370000|2021-05-05 00:42:50|||||||||1
1620175380000|2021-05-05 00:43:00|357.19|357.04|357.24|357.09|357.24|357.09|357.19|357.04|28
1620175390000|2021-05-05 00:43:10|||||||||3
1620175400000|2021-05-05 00:43:20|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|14
1620175410000|2021-05-05 00:43:30|357.24|357.09|357.24|357.04|357.29|357.09|357.24|357.04|16
1620175420000|2021-05-05 00:43:40||357.09||357.09||357.09||357.09|0
1620175490000|2021-05-05 00:44:50|||||||||3
1620175500000|2021-05-05 00:45:00|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|38
1620175510000|2021-05-05 00:45:10|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|16
1620175520000|2021-05-05 00:45:20|||||||||7
1620175530000|2021-05-05 00:45:30|357.29|357.14|357.44|357.29|357.44|357.29|357.29|357.14|34
1620175540000|2021-05-05 00:45:40||357.24||357.29||357.29||357.24|9
1620175550000|2021-05-05 00:45:50|357.54|357.34|357.44|357.29|357.54|357.39|357.44|357.29|52
1620175560000|2021-05-05 00:46:00|357.39|357.24|357.39|357.19|357.39|357.24|357.34|357.14|25
1620175570000|2021-05-05 00:46:10|357.34||357.34||357.34||357.34||4
1620175590000|2021-05-05 00:46:30|||||||||10
1620175600000|2021-05-05 00:46:40|||||||||1
1620175610000|2021-05-05 00:46:50|357.29|357.14|357.14|356.94|357.29|357.14|357.14|356.94|69
1620175620000|2021-05-05 00:47:00|357.09||357.09||357.09||357.09||0
1620175630000|2021-05-05 00:47:10|357.04|356.89|357.04|356.89|357.09|356.94|357.04|356.89|14
1620175650000|2021-05-05 00:47:30|||||||||1
1620175670000|2021-05-05 00:47:50|||||||||1
1620175680000|2021-05-05 00:48:00|||||||||20
1620175690000|2021-05-05 00:48:10|||||||||4
1620175710000|2021-05-05 00:48:30|357.09|356.94|357.04|356.89|357.09|356.94|357.04|356.89|35
1620175720000|2021-05-05 00:48:40|356.99|356.84|356.84|356.64|356.99|356.84|356.84|356.64|17
1620175730000|2021-05-05 00:48:50|356.79|356.69|356.89|356.69|356.89|356.74|356.79|356.69|18
1620175740000|2021-05-05 00:49:00|356.84|356.64|356.74|356.54|356.84|356.69|356.74|356.54|25
1620175750000|2021-05-05 00:49:10|356.69||356.69||356.74||356.69||1
1620175770000|2021-05-05 00:49:30|356.74|356.59|356.94|356.79|356.94|356.79|356.74|356.59|36
1620175780000|2021-05-05 00:49:40|357.04|356.84|356.89|356.69|357.04|356.89|356.89|356.69|24
1620175790000|2021-05-05 00:49:50|356.94|356.74|356.94|356.79|356.94|356.79|356.94|356.74|0
1620175800000|2021-05-05 00:50:00|356.99|356.84|356.94|356.79|356.99|356.84|356.94|356.79|21
1620175810000|2021-05-05 00:50:10|357.04|356.84|356.94|356.79|357.04|356.89|356.94|356.79|21
1620175820000|2021-05-05 00:50:20|356.99|356.84|357.09|356.94|357.09|356.94|356.99|356.84|31
1620175830000|2021-05-05 00:50:30|357.14||357.14||357.14||357.14||9
1620175840000|2021-05-05 00:50:40|357.19|356.99|357.14|356.99|357.19|356.99|357.14|356.99|0
1620175850000|2021-05-05 00:50:50|||||||||2
1620175860000|2021-05-05 00:51:00|357.19|357.04|357.19|357.04|357.19|357.04|357.19|357.04|2
1620175870000|2021-05-05 00:51:10|357.24|357.09|357.29|357.14|357.29|357.14|357.24|357.09|2
1620175890000|2021-05-05 00:51:30|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|7
1620175900000|2021-05-05 00:51:40|357.39||357.39||357.39||357.39||4
1620175910000|2021-05-05 00:51:50|357.24|357.09|357.34|357.19|357.44|357.29|357.19|356.99|82
1620175920000|2021-05-05 00:52:00|357.44|357.14|357.44|357.24|357.54|357.34|357.39|357.14|74
1620175930000|2021-05-05 00:52:10||357.29||357.29||357.29||357.24|2
1620175940000|2021-05-05 00:52:20||357.24||357.24||357.24||357.24|6
1620175950000|2021-05-05 00:52:30|357.49|357.29|357.49|357.29|357.49|357.29|357.49|357.29|12
1620175960000|2021-05-05 00:52:40||357.34||357.34||357.34||357.34|0
1620175980000|2021-05-05 00:53:00|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|9
1620176030000|2021-05-05 00:53:50|||||||||1
1620176050000|2021-05-05 00:54:10|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.29|45
1620176060000|2021-05-05 00:54:20||357.29||357.29||357.29||357.29|8
1620176080000|2021-05-05 00:54:40|357.44|357.34|357.44|357.29|357.44|357.34|357.44|357.29|1
1620176120000|2021-05-05 00:55:20|357.39|357.24|357.34|357.19|357.39|357.24|357.34|357.19|34
1620176130000|2021-05-05 00:55:30|357.29|357.14|357.29|357.14|357.29|357.19|357.29|357.14|5
1620176140000|2021-05-05 00:55:40|357.24|357.04|357.29|357.14|357.34|357.19|357.19|357.04|27
1620176150000|2021-05-05 00:55:50|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|1
1620176160000|2021-05-05 00:56:00|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|22
1620176170000|2021-05-05 00:56:10|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|6
1620176190000|2021-05-05 00:56:30|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|13
1620176200000|2021-05-05 00:56:40|||||||||1
1620176210000|2021-05-05 00:56:50|357.34|357.14|357.24|357.09|357.34|357.14|357.24|357.09|23
1620176220000|2021-05-05 00:57:00|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|21
1620176230000|2021-05-05 00:57:10|357.39|357.19|357.34|357.14|357.39|357.24|357.34|357.14|25
1620176240000|2021-05-05 00:57:20|357.29|357.19|357.29|357.14|357.29|357.19|357.29|357.14|2
1620176250000|2021-05-05 00:57:30|357.34|357.19|357.39|357.24|357.39|357.24|357.34|357.19|14
1620176280000|2021-05-05 00:58:00|357.34|357.19|357.24|357.04|357.34|357.19|357.24|357.04|36
1620176290000|2021-05-05 00:58:10|357.19|357.09|357.29|357.14|357.29|357.14|357.19|357.09|26
1620176300000|2021-05-05 00:58:20|357.04|356.89|357.14|356.94|357.14|356.94|357.04|356.84|54
1620176310000|2021-05-05 00:58:30|357.09|356.89|356.79|356.59|357.09|356.94|356.74|356.59|93
1620176320000|2021-05-05 00:58:40|356.74|356.64|356.74|356.54|356.79|356.64|356.64|356.44|35
1620176330000|2021-05-05 00:58:50||356.59||356.54||356.59||356.54|13
1620176340000|2021-05-05 00:59:00|356.69|356.59|356.79|356.59|356.79|356.64|356.69|356.59|36
1620176350000|2021-05-05 00:59:10||356.64||356.64||356.64||356.64|1
1620176360000|2021-05-05 00:59:20|||||||||5
1620176380000|2021-05-05 00:59:40|356.84|356.69|356.94|356.74|356.94|356.74|356.84|356.69|8
1620176390000|2021-05-05 00:59:50|356.99|356.79|356.99|356.84|356.99|356.84|356.99|356.79|8
1620176400000|2021-05-05 01:00:00|356.84|356.79|356.99|356.79|356.99|356.84|356.84|356.69|76
1620176410000|2021-05-05 01:00:10|357.04|356.84|357.04|356.89|357.09|356.89|357.04|356.84|43
1620176420000|2021-05-05 01:00:20|356.99|356.84|356.89|356.69|356.99|356.84|356.89|356.69|37
1620176430000|2021-05-05 01:00:30|356.84|356.64|356.94|356.79|356.94|356.79|356.84|356.64|39
1620176440000|2021-05-05 01:00:40|356.89|356.74|356.84|356.64|356.89|356.74|356.84|356.64|14
1620176450000|2021-05-05 01:00:50|356.79|356.69|356.84|356.64|356.84|356.69|356.79|356.64|15
1620176460000|2021-05-05 01:01:00|356.79|356.59|356.59|356.39|356.84|356.59|356.59|356.39|67
1620176470000|2021-05-05 01:01:10|356.54|356.34|356.49|356.34|356.54|356.34|356.49|356.34|17
1620176480000|2021-05-05 01:01:20|356.44|356.29|356.44|356.29|356.44|356.29|356.39|356.24|26
1620176490000|2021-05-05 01:01:30||356.24||356.24||356.29||356.24|60
1620176500000|2021-05-05 01:01:40|356.29|356.14|356.29|356.09|356.29|356.14|356.24|356.09|73
1620176510000|2021-05-05 01:01:50|356.24|356.14|356.24|356.09|356.29|356.14|356.24|356.04|17
1620176520000|2021-05-05 01:02:00|356.19|356.04|356.04|355.84|356.19|356.04|356.04|355.84|43
1620176530000|2021-05-05 01:02:10|355.99|355.89|355.94|355.79|356.04|355.89|355.89|355.69|48
1620176540000|2021-05-05 01:02:20|355.99|355.84|356.04|355.84|356.04|355.89|355.99|355.84|88
1620176550000|2021-05-05 01:02:30|355.99|355.89|355.99|355.84|355.99|355.89|355.99|355.84|31
1620176560000|2021-05-05 01:02:40|355.79|355.79|355.79|355.64|355.79|355.79|355.79|355.59|79
1620176570000|2021-05-05 01:02:50|355.84|355.69|356.04|355.84|356.04|355.89|355.84|355.69|92
1620176580000|2021-05-05 01:03:00|355.99|355.79|355.94|355.74|355.99|355.79|355.89|355.74|26
1620176590000|2021-05-05 01:03:10|355.89|355.69|355.74|355.59|355.89|355.69|355.74|355.59|44
1620176600000|2021-05-05 01:03:20||355.54||355.59||355.59||355.54|35
1620176610000|2021-05-05 01:03:30|355.79|355.64|355.79|355.64|355.84|355.64|355.79|355.64|36
1620176620000|2021-05-05 01:03:40|355.74|355.59|355.79|355.64|355.79|355.64|355.74|355.59|45
1620176630000|2021-05-05 01:03:50||355.59||355.59||355.59||355.59|6
1620176640000|2021-05-05 01:04:00|355.74|355.64|355.79|355.64|355.79|355.64|355.74|355.64|29
1620176650000|2021-05-05 01:04:10|||||||||16
1620176660000|2021-05-05 01:04:20|355.74|355.59|355.64|355.49|355.74|355.59|355.64|355.49|33
1620176670000|2021-05-05 01:04:30|355.59|355.44|355.59|355.39|355.59|355.44|355.59|355.39|28
1620176680000|2021-05-05 01:04:40|355.54|355.44|355.64|355.44|355.64|355.44|355.49|355.29|68
1620176690000|2021-05-05 01:04:50|355.79|355.49|355.84|355.69|355.84|355.69|355.79|355.49|72
1620176700000|2021-05-05 01:05:00|355.79|355.64|355.84|355.69|355.89|355.69|355.79|355.64|30
1620176710000|2021-05-05 01:05:10|355.79|355.64|355.79|355.59|355.79|355.64|355.79|355.59|27
1620176720000|2021-05-05 01:05:20|355.74|355.54|355.74|355.54|355.79|355.59|355.74|355.54|27
1620176730000|2021-05-05 01:05:30|355.69|355.49|355.64|355.49|355.69|355.49|355.64|355.49|23
1620176740000|2021-05-05 01:05:40|355.69|355.54|355.74|355.54|355.74|355.54|355.69|355.54|24
1620176750000|2021-05-05 01:05:50|355.79|355.59|355.84|355.64|355.84|355.69|355.79|355.59|14
1620176760000|2021-05-05 01:06:00|355.79|355.59|355.79|355.64|355.79|355.64|355.79|355.59|5
1620176770000|2021-05-05 01:06:10|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|16
1620176780000|2021-05-05 01:06:20|355.89|355.74|355.94|355.79|355.94|355.79|355.89|355.74|24
1620176790000|2021-05-05 01:06:30|355.99|355.84|356.04|355.89|356.04|355.89|355.99|355.84|17
1620176800000|2021-05-05 01:06:40|355.99|355.84|356.14|355.94|356.14|355.94|355.99|355.84|19
1620176810000|2021-05-05 01:06:50|356.19|355.99|356.29|356.09|356.29|356.09|356.19|355.99|19
1620176820000|2021-05-05 01:07:00|356.19|356.14|356.19|356.04|356.29|356.14|356.19|356.04|90
1620176830000|2021-05-05 01:07:10|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|61
1620176840000|2021-05-05 01:07:20|||||||||3
1620176850000|2021-05-05 01:07:30|356.14|355.99|356.34|356.14|356.34|356.14|356.14|355.99|129
1620176860000|2021-05-05 01:07:40|356.29|356.19|356.44|356.24|356.44|356.24|356.29|356.19|8
1620176870000|2021-05-05 01:07:50|356.39||356.39||356.39||356.39||1
1620176880000|2021-05-05 01:08:00|356.44|356.29|356.49|356.34|356.49|356.34|356.44|356.29|26
1620176890000|2021-05-05 01:08:10|356.54|356.39|356.49|356.29|356.59|356.44|356.44|356.29|66
1620176900000|2021-05-05 01:08:20|356.44|356.34|356.49|356.34|356.54|356.39|356.44|356.34|9
1620176910000|2021-05-05 01:08:30|356.54|356.39|356.59|356.44|356.59|356.44|356.49|356.39|14
1620176920000|2021-05-05 01:08:40|356.54|356.39|356.59|356.44|356.64|356.44|356.54|356.39|28
1620176930000|2021-05-05 01:08:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|4
1620176940000|2021-05-05 01:09:00|356.49|356.34|356.44|356.29|356.49|356.34|356.44|356.29|11
1620176950000|2021-05-05 01:09:10|356.49|356.24|356.39|356.24|356.49|356.24|356.39|356.19|45
1620176960000|2021-05-05 01:09:20|356.34|356.19|356.34|356.19|356.34|356.19|356.34|356.19|12
1620176970000|2021-05-05 01:09:30|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.24|10
1620176980000|2021-05-05 01:09:40|356.44|356.29|356.44|356.29|356.49|356.34|356.44|356.29|12
1620176990000|2021-05-05 01:09:50|356.49|356.34|356.44|356.29|356.49|356.34|356.44|356.29|2
1620177000000|2021-05-05 01:10:00|356.49||356.44||356.49||356.44||15
1620177010000|2021-05-05 01:10:10|356.39|356.24|356.34|356.19|356.39|356.24|356.34|356.19|30
1620177020000|2021-05-05 01:10:20|356.29|356.14|356.39|356.24|356.39|356.24|356.29|356.14|45
1620177030000|2021-05-05 01:10:30|356.34|356.19|356.24|356.09|356.34|356.19|356.19|356.04|81
1620177040000|2021-05-05 01:10:40|356.19|356.04|356.24|356.09|356.24|356.09|356.19|356.04|8
1620177050000|2021-05-05 01:10:50|356.19|356.04|356.24|356.04|356.24|356.04|356.19|356.04|8
1620177060000|2021-05-05 01:11:00|356.19|356.09|356.24|356.09|356.24|356.09|356.19|356.04|12
1620177070000|2021-05-05 01:11:10|356.29|356.14|356.54|356.34|356.54|356.39|356.29|356.14|30
1620177080000|2021-05-05 01:11:20|356.49|356.39|356.49|356.29|356.59|356.44|356.49|356.29|18
1620177090000|2021-05-05 01:11:30||356.34||356.34||356.34||356.34|0
1620177100000|2021-05-05 01:11:40|356.54|356.39|356.59|356.44|356.59|356.44|356.54|356.39|15
1620177110000|2021-05-05 01:11:50|356.64|356.49|356.59|356.44|356.64|356.49|356.59|356.44|13
1620177120000|2021-05-05 01:12:00|356.54|356.39|356.54|356.34|356.54|356.39|356.49|356.34|23
1620177130000|2021-05-05 01:12:10|356.49||356.49||356.49||356.49||1
1620177140000|2021-05-05 01:12:20|356.59|356.39|356.59|356.44|356.59|356.44|356.59|356.39|9
1620177150000|2021-05-05 01:12:30|356.64|356.54|356.69|356.54|356.69|356.54|356.64|356.54|25
1620177160000|2021-05-05 01:12:40||356.49||356.49||356.54||356.49|9
1620177170000|2021-05-05 01:12:50|356.64|356.54|356.69|356.54|356.69|356.54|356.64|356.49|16
1620177180000|2021-05-05 01:13:00|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|10
1620177190000|2021-05-05 01:13:10|356.69||356.69||356.69||356.69||10
1620177200000|2021-05-05 01:13:20|356.64|356.44|356.44|356.29|356.64|356.44|356.44|356.29|94
1620177210000|2021-05-05 01:13:30|356.49|356.39|356.54|356.39|356.54|356.39|356.44|356.39|26
1620177220000|2021-05-05 01:13:40|356.49|356.29|356.49|356.34|356.49|356.34|356.44|356.24|31
1620177230000|2021-05-05 01:13:50|356.54|356.39|356.44|356.29|356.54|356.39|356.44|356.29|16
1620177240000|2021-05-05 01:14:00|356.39|356.24|356.34|356.19|356.39|356.24|356.34|356.14|5
1620177250000|2021-05-05 01:14:10|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.19|3
1620177260000|2021-05-05 01:14:20|356.49|356.34|356.79|356.59|356.79|356.59|356.49|356.34|51
1620177270000|2021-05-05 01:14:30|356.84|356.64|356.89|356.74|356.89|356.74|356.84|356.64|12
1620177280000|2021-05-05 01:14:40|356.94||356.94||356.94||356.94||3
1620177290000|2021-05-05 01:14:50|356.99|356.79|357.04|356.84|357.04|356.89|356.99|356.79|21
1620177300000|2021-05-05 01:15:00|357.09|356.89|357.24|357.09|357.24|357.09|357.09|356.89|50
1620177310000|2021-05-05 01:15:10|357.19|357.04|357.14|356.94|357.24|357.09|357.14|356.94|61
1620177320000|2021-05-05 01:15:20|357.19|356.99|356.99|356.84|357.19|356.99|356.99|356.84|86
1620177330000|2021-05-05 01:15:30|356.89|356.74|356.79|356.64|356.94|356.79|356.79|356.59|96
1620177340000|2021-05-05 01:15:40|356.84|356.59|356.89|356.69|356.89|356.69|356.84|356.59|21
1620177350000|2021-05-05 01:15:50|356.84|356.74|356.99|356.84|356.99|356.84|356.84|356.74|8
1620177360000|2021-05-05 01:16:00|357.04|356.89|357.09|356.89|357.09|356.94|357.04|356.89|15
1620177370000|2021-05-05 01:16:10|357.14|356.94|357.04|356.89|357.14|356.94|357.04|356.89|17
1620177380000|2021-05-05 01:16:20|357.09|356.94|357.04|356.89|357.09|356.94|357.04|356.89|23
1620177390000|2021-05-05 01:16:30|357.09|356.94|357.09|356.89|357.09|356.94|357.04|356.89|8
1620177400000|2021-05-05 01:16:40|357.04|356.94|357.09|356.94|357.09|356.94|357.04|356.94|8
1620177410000|2021-05-05 01:16:50|357.04|356.89|357.04|356.84|357.04|356.89|357.04|356.84|30
1620177420000|2021-05-05 01:17:00|356.99|356.79|356.94|356.79|356.99|356.79|356.94|356.79|12
1620177430000|2021-05-05 01:17:10|356.89|356.74|356.84|356.69|356.89|356.74|356.84|356.64|16
1620177440000|2021-05-05 01:17:20|356.89|356.74|356.84|356.69|356.89|356.74|356.84|356.69|7
1620177450000|2021-05-05 01:17:30||356.64||356.64||356.64||356.64|5
1620177460000|2021-05-05 01:17:40|356.79||356.84||356.84||356.79||4
1620177470000|2021-05-05 01:17:50|356.79|356.69|356.79|356.59|356.84|356.69|356.74|356.59|7
1620177480000|2021-05-05 01:18:00|356.74|356.64|356.74|356.59|356.79|356.64|356.74|356.59|8
1620177490000|2021-05-05 01:18:10|356.79||356.79||356.79||356.74||8
1620177500000|2021-05-05 01:18:20|356.74|356.54|356.69|356.54|356.74|356.54|356.69|356.54|2
1620177520000|2021-05-05 01:18:40|356.74|356.59|356.84|356.64|356.84|356.64|356.74|356.59|21
1620177530000|2021-05-05 01:18:50|356.89|356.69|356.99|356.79|356.99|356.84|356.89|356.69|16
1620177540000|2021-05-05 01:19:00|356.94||356.94||356.99||356.94||15
1620177550000|2021-05-05 01:19:10|356.99||356.94||356.99||356.94||4
1620177560000|2021-05-05 01:19:20|356.99||356.94||356.99||356.94||2
1620177570000|2021-05-05 01:19:30|356.99|356.84|356.94|356.79|356.99|356.84|356.94|356.74|7
1620177580000|2021-05-05 01:19:40|356.99|356.74|356.99|356.84|356.99|356.84|356.99|356.74|7
1620177590000|2021-05-05 01:19:50|357.04|356.89|357.09|356.94|357.09|356.94|357.04|356.89|20
1620177600000|2021-05-05 01:20:00|357.14||357.09||357.14||357.09||4
1620177610000|2021-05-05 01:20:10|357.14|356.99|357.19|356.99|357.19|356.99|357.14|356.99|22
1620177620000|2021-05-05 01:20:20|357.14|357.04|357.19|356.99|357.19|357.04|357.14|356.99|23
1620177630000|2021-05-05 01:20:30|357.14|356.94|357.14|356.99|357.14|356.99|357.14|356.94|14
1620177640000|2021-05-05 01:20:40|357.09|356.94|357.24|357.09|357.24|357.09|357.09|356.94|12
1620177650000|2021-05-05 01:20:50|357.29|357.14|357.44|357.24|357.44|357.29|357.29|357.14|28
1620177660000|2021-05-05 01:21:00|357.39|357.19|357.39|357.19|357.39|357.19|357.39|357.19|10
1620177670000|2021-05-05 01:21:10|357.34|357.14|357.29|357.14|357.34|357.14|357.29|357.14|12
1620177680000|2021-05-05 01:21:20|357.24|357.09|357.19|357.04|357.29|357.09|357.19|357.04|22
1620177690000|2021-05-05 01:21:30|357.29|357.14|357.24|357.04|357.29|357.14|357.24|357.04|15
1620177700000|2021-05-05 01:21:40|357.19|356.99|357.14|356.99|357.19|356.99|357.14|356.99|15
1620177710000|2021-05-05 01:21:50|357.19|356.94|357.09|356.94|357.19|356.94|357.09|356.94|14
1620177720000|2021-05-05 01:22:00|357.14|356.99|357.04|356.84|357.14|356.99|357.04|356.84|11
1620177730000|2021-05-05 01:22:10|357.09|356.89|357.09|356.89|357.09|356.89|357.04|356.89|10
1620177740000|2021-05-05 01:22:20|357.14|356.94|357.14|356.94|357.14|356.94|357.14|356.94|5
1620177750000|2021-05-05 01:22:30||356.99||356.99||356.99||356.99|0
1620177770000|2021-05-05 01:22:50|357.19|357.04|357.24|357.09|357.29|357.14|357.19|357.04|28
1620177780000|2021-05-05 01:23:00|357.29|357.04|357.24|357.04|357.29|357.09|357.24|357.04|12
1620177790000|2021-05-05 01:23:10|357.19|357.09|357.19|357.04|357.19|357.09|357.19|357.04|2
1620177800000|2021-05-05 01:23:20|357.24||357.24||357.24||357.24||9
1620177810000|2021-05-05 01:23:30|357.19|357.09|357.24|357.09|357.24|357.09|357.19|357.09|32
1620177820000|2021-05-05 01:23:40|||||||||1
1620177830000|2021-05-05 01:23:50|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|10
1620177840000|2021-05-05 01:24:00|357.34|357.09|357.29|357.14|357.34|357.14|357.29|357.09|18
1620177850000|2021-05-05 01:24:10|357.24|357.09|357.24|357.04|357.24|357.09|357.19|357.04|14
1620177860000|2021-05-05 01:24:20|357.19|357.09|357.24|357.09|357.24|357.09|357.19|357.09|1
1620177870000|2021-05-05 01:24:30|357.19|357.04|357.19|356.99|357.19|357.04|357.19|356.99|27
1620177880000|2021-05-05 01:24:40|357.14|357.04|357.19|356.99|357.19|357.04|357.14|356.99|6
1620177890000|2021-05-05 01:24:50|357.14|357.04|357.19|357.04|357.19|357.04|357.14|356.99|3
1620177910000|2021-05-05 01:25:10||356.99||356.99||357.04||356.99|8
1620177920000|2021-05-05 01:25:20|357.14||357.14||357.14||357.14||1
1620177930000|2021-05-05 01:25:30|||||||||1
1620177940000|2021-05-05 01:25:40|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|26
1620177960000|2021-05-05 01:26:00|357.04|356.89|357.09|356.94|357.09|356.94|357.04|356.89|11
1620177970000|2021-05-05 01:26:10||356.89||356.89||356.94||356.89|20
1620177980000|2021-05-05 01:26:20|357.04|356.94|357.04|356.89|357.09|356.94|357.04|356.89|4
1620177990000|2021-05-05 01:26:30|356.99|356.84|356.94|356.79|356.99|356.84|356.94|356.79|10
1620178000000|2021-05-05 01:26:40|356.99|356.84|357.04|356.84|357.04|356.84|356.99|356.84|20
1620178010000|2021-05-05 01:26:50|357.09|356.89|357.09|356.94|357.09|356.94|357.09|356.89|10
1620178020000|2021-05-05 01:27:00||356.89||356.89||356.94||356.89|9
1620178030000|2021-05-05 01:27:10|357.04||357.04||357.04||357.04||14
1620178040000|2021-05-05 01:27:20|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|7
1620178060000|2021-05-05 01:27:40|357.04|356.89|357.04|356.89|357.09|356.89|357.04|356.89|15
1620178080000|2021-05-05 01:28:00|||||||||1
1620178090000|2021-05-05 01:28:10|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|9
1620178100000|2021-05-05 01:28:20|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|16
1620178120000|2021-05-05 01:28:40|357.09|356.94|357.14|356.99|357.14|356.99|357.09|356.94|14
1620178130000|2021-05-05 01:28:50|357.09|356.94|357.09|356.94|357.09|356.99|357.09|356.94|3
1620178140000|2021-05-05 01:29:00|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|1
1620178150000|2021-05-05 01:29:10||356.84||356.89||356.89||356.84|8
1620178170000|2021-05-05 01:29:30|357.09|356.94|357.04|356.89|357.14|356.94|357.04|356.89|17
1620178180000|2021-05-05 01:29:40|||||||||1
1620178190000|2021-05-05 01:29:50|357.09|356.94|357.09|356.89|357.09|356.94|357.04|356.89|4
1620178200000|2021-05-05 01:30:00|357.04|356.84|356.99|356.79|357.04|356.84|356.99|356.79|8
1620178210000|2021-05-05 01:30:10|356.94|356.84|356.99|356.79|356.99|356.84|356.94|356.79|5
1620178220000|2021-05-05 01:30:20|356.94|356.84|356.99|356.84|356.99|356.84|356.94|356.79|5
1620178230000|2021-05-05 01:30:30|356.94|356.79|356.94|356.79|356.94|356.84|356.94|356.79|15
1620178240000|2021-05-05 01:30:40|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|21
1620178250000|2021-05-05 01:30:50|356.99|356.84|357.04|356.89|357.04|356.89|356.99|356.84|30
1620178260000|2021-05-05 01:31:00|356.99|356.84|356.89|356.74|356.99|356.84|356.89|356.74|14
1620178270000|2021-05-05 01:31:10|356.94|356.79|356.94|356.74|356.94|356.79|356.94|356.74|10
1620178280000|2021-05-05 01:31:20|356.89||356.89||356.89||356.89||0
1620178290000|2021-05-05 01:31:30|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|15
1620178300000|2021-05-05 01:31:40|356.84|356.69|356.79|356.64|356.84|356.74|356.79|356.59|16
1620178310000|2021-05-05 01:31:50||356.59||356.64||356.64||356.59|2
1620178320000|2021-05-05 01:32:00|356.74|356.59|356.74|356.59|356.74|356.64|356.74|356.59|10
1620178330000|2021-05-05 01:32:10|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|9
1620178340000|2021-05-05 01:32:20||356.49||356.54||356.54||356.49|9
1620178350000|2021-05-05 01:32:30|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|12
1620178370000|2021-05-05 01:32:50|356.69|356.54|356.74|356.54|356.74|356.59|356.69|356.54|11
1620178380000|2021-05-05 01:33:00|356.69||356.69||356.69||356.69||1
1620178390000|2021-05-05 01:33:10|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.59|24
1620178400000|2021-05-05 01:33:20|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.64|25
1620178410000|2021-05-05 01:33:30|||||||||2
1620178430000|2021-05-05 01:33:50|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|7
1620178440000|2021-05-05 01:34:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|21
1620178450000|2021-05-05 01:34:10|||||||||1
1620178460000|2021-05-05 01:34:20|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|11
1620178480000|2021-05-05 01:34:40|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|22
1620178490000|2021-05-05 01:34:50|||||||||4
1620178500000|2021-05-05 01:35:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|11
1620178520000|2021-05-05 01:35:20|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|22
1620178530000|2021-05-05 01:35:30||356.49||356.49||356.49||356.49|31
1620178540000|2021-05-05 01:35:40|356.74|356.54|356.74|356.59|356.74|356.59|356.74|356.49|16
1620178550000|2021-05-05 01:35:50||356.54||356.59||356.59||356.54|4
1620178560000|2021-05-05 01:36:00|356.69|356.54|356.69|356.54|356.69|356.59|356.69|356.49|18
1620178570000|2021-05-05 01:36:10|||||||||1
1620178600000|2021-05-05 01:36:40|||||||||1
1620178620000|2021-05-05 01:37:00|||||||||7
1620178630000|2021-05-05 01:37:10|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|14
1620178650000|2021-05-05 01:37:30|||||||||20
1620178660000|2021-05-05 01:37:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|13
1620178680000|2021-05-05 01:38:00|356.54|356.39|356.54|356.39|356.54|356.44|356.54|356.39|8
1620178690000|2021-05-05 01:38:10|||||||||4
1620178700000|2021-05-05 01:38:20|356.59|356.44|356.54|356.39|356.64|356.49|356.54|356.39|20
1620178720000|2021-05-05 01:38:40|356.59|356.44|356.59|356.44|356.59|356.44|356.54|356.39|8
1620178740000|2021-05-05 01:39:00||356.39||356.44||356.44||356.39|4
1620178750000|2021-05-05 01:39:10|356.64|356.49|356.59|356.44|356.64|356.49|356.59|356.44|12
1620178780000|2021-05-05 01:39:40|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|5
1620178800000|2021-05-05 01:40:00|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|19
1620178810000|2021-05-05 01:40:10|||||||||7
1620178820000|2021-05-05 01:40:20|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|8
1620178830000|2021-05-05 01:40:30|356.64|356.49|356.69|356.54|356.69|356.54|356.64|356.49|18
1620178840000|2021-05-05 01:40:40|356.74||356.69||356.74||356.69||10
1620178850000|2021-05-05 01:40:50|356.74|356.59|356.69|356.54|356.74|356.59|356.69|356.54|5
1620178870000|2021-05-05 01:41:10|356.64|356.49|356.74|356.59|356.74|356.59|356.64|356.49|21
1620178880000|2021-05-05 01:41:20|||||||||1
1620178890000|2021-05-05 01:41:30|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|37
1620178900000|2021-05-05 01:41:40|356.94||356.94||356.94||356.89||24
1620178910000|2021-05-05 01:41:50|356.89|356.79|356.99|356.84|356.99|356.84|356.89|356.79|11
1620178920000|2021-05-05 01:42:00|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|7
1620178930000|2021-05-05 01:42:10||356.74||356.74||356.79||356.74|10
1620178940000|2021-05-05 01:42:20||356.79||356.79||356.79||356.79|0
1620178950000|2021-05-05 01:42:30|||||||||10
1620178960000|2021-05-05 01:42:40||356.74||356.74||356.74||356.74|3
1620178970000|2021-05-05 01:42:50|356.89||356.89||356.94||356.89||11
1620178980000|2021-05-05 01:43:00|||||||||8
1620178990000|2021-05-05 01:43:10|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|7
1620179030000|2021-05-05 01:43:50|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|40
1620179040000|2021-05-05 01:44:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|3
1620179050000|2021-05-05 01:44:10|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|25
1620179070000|2021-05-05 01:44:30|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|4
1620179080000|2021-05-05 01:44:40|356.94|356.69|356.94|356.79|356.94|356.79|356.94|356.69|5
1620179090000|2021-05-05 01:44:50|356.99|356.89|357.09|356.89|357.09|356.94|356.99|356.89|15
1620179100000|2021-05-05 01:45:00|357.04|356.94|357.14|356.99|357.14|356.99|357.04|356.89|26
1620179110000|2021-05-05 01:45:10|357.19|357.04|357.19|357.04|357.19|357.04|357.19|357.04|20
1620179120000|2021-05-05 01:45:20|||||||||1
1620179130000|2021-05-05 01:45:30|357.14|356.99|357.14|356.99|357.14|356.99|357.14|356.99|8
1620179140000|2021-05-05 01:45:40|||||||||24
1620179150000|2021-05-05 01:45:50|357.19||357.19||357.19||357.14||8
1620179160000|2021-05-05 01:46:00|357.14|357.04|357.19|357.04|357.19|357.04|357.14|356.99|15
1620179170000|2021-05-05 01:46:10|357.14|356.99|357.14|356.99|357.19|356.99|357.14|356.99|42
1620179180000|2021-05-05 01:46:20|357.19|356.94|357.09|356.94|357.19|356.94|357.09|356.94|18
1620179190000|2021-05-05 01:46:30|357.04|356.89|357.04|356.89|357.09|356.94|357.04|356.89|8
1620179200000|2021-05-05 01:46:40|356.99|356.84|356.99|356.84|357.04|356.84|356.99|356.84|7
1620179210000|2021-05-05 01:46:50|357.04|356.79|356.94|356.79|357.04|356.79|356.94|356.79|8
1620179220000|2021-05-05 01:47:00|||||||||4
1620179240000|2021-05-05 01:47:20|||||||||2
1620179250000|2021-05-05 01:47:30||356.74||356.74||356.74||356.74|0
1620179260000|2021-05-05 01:47:40|356.89|356.79|356.94|356.79|356.94|356.79|356.89|356.79|4
1620179270000|2021-05-05 01:47:50|||||||||2
1620179280000|2021-05-05 01:48:00|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|22
1620179290000|2021-05-05 01:48:10|356.99|356.74|356.94|356.79|356.99|356.79|356.94|356.74|1
1620179300000|2021-05-05 01:48:20|356.99|356.74|357.04|356.84|357.04|356.89|356.99|356.74|28
1620179310000|2021-05-05 01:48:30||356.89||356.89||356.89||356.84|0
1620179340000|2021-05-05 01:49:00|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.89|16
1620179350000|2021-05-05 01:49:10|357.14|356.99|357.09|356.89|357.19|357.04|357.09|356.89|26
1620179360000|2021-05-05 01:49:20|357.04|356.94|357.09|356.89|357.09|356.94|357.04|356.89|0
1620179370000|2021-05-05 01:49:30||356.94||356.94||356.94||356.94|0
1620179380000|2021-05-05 01:49:40|357.04|356.89|357.04|356.89|357.09|356.89|357.04|356.89|2
1620179390000|2021-05-05 01:49:50|357.09|356.94|357.09|356.94|357.09|356.94|357.04|356.89|10
1620179400000|2021-05-05 01:50:00|357.14|356.99|357.14|356.99|357.14|356.99|357.14|356.99|2
1620179410000|2021-05-05 01:50:10|357.19|357.04|357.24|357.09|357.24|357.09|357.14|356.99|14
1620179420000|2021-05-05 01:50:20|357.19|357.04|357.19|357.04|357.24|357.04|357.19|357.04|16
1620179430000|2021-05-05 01:50:30|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|8
1620179440000|2021-05-05 01:50:40|357.29|357.14|357.29|357.09|357.29|357.14|357.29|357.09|17
1620179450000|2021-05-05 01:50:50||357.14||357.09||357.14||357.09|3
1620179460000|2021-05-05 01:51:00||357.14||357.14||357.14||357.09|0
1620179470000|2021-05-05 01:51:10||357.09||357.14||357.14||357.09|3
1620179480000|2021-05-05 01:51:20|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|4
1620179490000|2021-05-05 01:51:30|357.29|357.14|357.34|357.19|357.34|357.19|357.29|357.14|16
1620179500000|2021-05-05 01:51:40|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|2
1620179520000|2021-05-05 01:52:00|357.34|357.19|357.44|357.29|357.44|357.29|357.34|357.19|22
1620179530000|2021-05-05 01:52:10|||||||||5
1620179540000|2021-05-05 01:52:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|9
1620179550000|2021-05-05 01:52:30|||||||||2
1620179560000|2021-05-05 01:52:40|357.44|357.29|357.39|357.24|357.44|357.29|357.39|357.24|16
1620179570000|2021-05-05 01:52:50|357.44|357.29|357.59|357.39|357.59|357.44|357.44|357.29|51
1620179580000|2021-05-05 01:53:00|357.54|357.44|357.54|357.39|357.59|357.44|357.54|357.39|13
1620179590000|2021-05-05 01:53:10|357.59|357.44|357.59|357.39|357.59|357.44|357.54|357.39|5
1620179600000|2021-05-05 01:53:20|357.54||357.54||357.54||357.54||0
1620179610000|2021-05-05 01:53:30|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|12
1620179630000|2021-05-05 01:53:50|357.59|357.44|357.59|357.39|357.59|357.44|357.59|357.39|12
1620179640000|2021-05-05 01:54:00|357.54|357.44|357.64|357.49|357.64|357.49|357.54|357.39|6
1620179650000|2021-05-05 01:54:10|357.59|357.44|357.69|357.54|357.69|357.54|357.59|357.44|38
1620179660000|2021-05-05 01:54:20|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|6
1620179670000|2021-05-05 01:54:30|357.84|357.64|357.84|357.64|357.84|357.64|357.84|357.64|18
1620179680000|2021-05-05 01:54:40|357.79|357.69|357.79|357.64|357.79|357.69|357.79|357.64|0
1620179690000|2021-05-05 01:54:50|357.74|357.59|357.79|357.59|357.79|357.64|357.74|357.59|8
1620179700000|2021-05-05 01:55:00|357.84|357.64|357.84|357.69|357.84|357.69|357.84|357.64|15
1620179720000|2021-05-05 01:55:20|357.89|357.74|357.79|357.59|357.89|357.74|357.79|357.59|38
1620179730000|2021-05-05 01:55:30|357.84|357.64|357.84|357.64|357.84|357.64|357.79|357.59|3
1620179750000|2021-05-05 01:55:50|357.79||357.84||357.84||357.79||1
1620179760000|2021-05-05 01:56:00|357.79|357.69|357.79|357.64|357.79|357.69|357.79|357.64|1
1620179770000|2021-05-05 01:56:10|||||||||1
1620179780000|2021-05-05 01:56:20|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|10
1620179790000|2021-05-05 01:56:30|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|20
1620179800000|2021-05-05 01:56:40|357.64|357.49|357.64|357.44|357.64|357.49|357.59|357.44|43
1620179810000|2021-05-05 01:56:50|357.59||357.64||357.64||357.59||10
1620179820000|2021-05-05 01:57:00||357.49||357.44||357.49||357.44|3
1620179830000|2021-05-05 01:57:10||357.49||357.44||357.49||357.44|3
1620179840000|2021-05-05 01:57:20|357.69|357.49|357.69|357.49|357.69|357.54|357.69|357.44|1
1620179850000|2021-05-05 01:57:30|357.64|357.54|357.69|357.54|357.69|357.54|357.64|357.54|19
1620179860000|2021-05-05 01:57:40|||||||||1
1620179870000|2021-05-05 01:57:50|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|4
1620179880000|2021-05-05 01:58:00|357.59|357.44|357.59|357.44|357.64|357.49|357.59|357.44|12
1620179890000|2021-05-05 01:58:10|||||||||4
1620179900000|2021-05-05 01:58:20|357.54|357.39|357.54|357.39|357.59|357.39|357.54|357.39|5
1620179910000|2021-05-05 01:58:30|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.29|9
1620179920000|2021-05-05 01:58:40|357.54|357.29|357.54|357.39|357.54|357.39|357.54|357.29|17
1620179930000|2021-05-05 01:58:50|357.49|357.34|357.54|357.39|357.54|357.39|357.49|357.34|2
1620179940000|2021-05-05 01:59:00|357.49|357.34|357.49|357.34|357.54|357.39|357.49|357.34|1
1620179950000|2021-05-05 01:59:10|357.54|357.39|357.54|357.39|357.54|357.39|357.49|357.34|4
1620179990000|2021-05-05 01:59:50|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.29|4
1620180000000|2021-05-05 02:00:00|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|4
1620180010000|2021-05-05 02:00:10|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|11
1620180020000|2021-05-05 02:00:20|357.34|357.19|357.39|357.19|357.39|357.19|357.34|357.19|9
1620180030000|2021-05-05 02:00:30|357.34|357.24|357.39|357.24|357.39|357.24|357.34|357.19|8
1620180060000|2021-05-05 02:01:00|357.44|357.29|357.49|357.29|357.49|357.34|357.44|357.24|19
1620180070000|2021-05-05 02:01:10|357.44||357.44||357.44||357.44||10
1620180080000|2021-05-05 02:01:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|3
1620180110000|2021-05-05 02:01:50|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|4
1620180120000|2021-05-05 02:02:00|||||||||1
1620180150000|2021-05-05 02:02:30|||||||||2
1620180160000|2021-05-05 02:02:40|||||||||4
1620180170000|2021-05-05 02:02:50|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|8
1620180180000|2021-05-05 02:03:00|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|1
1620180200000|2021-05-05 02:03:20|||||||||5
1620180210000|2021-05-05 02:03:30|||||||||1
1620180230000|2021-05-05 02:03:50|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|14
1620180240000|2021-05-05 02:04:00|357.34|357.19|357.34|357.19|357.39|357.19|357.34|357.19|11
1620180280000|2021-05-05 02:04:40|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|7
1620180290000|2021-05-05 02:04:50|357.44|357.29|357.39|357.24|357.44|357.29|357.39|357.24|8
1620180300000|2021-05-05 02:05:00|||||||||2
1620180310000|2021-05-05 02:05:10|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.24|7
1620180320000|2021-05-05 02:05:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|1
1620180330000|2021-05-05 02:05:30|||||||||1
1620180340000|2021-05-05 02:05:40||357.19||357.19||357.19||357.19|1
1620180350000|2021-05-05 02:05:50|357.34||357.34||357.34||357.34||0
1620180370000|2021-05-05 02:06:10|||||||||4
1620180390000|2021-05-05 02:06:30|357.29|357.14|357.34|357.19|357.34|357.19|357.29|357.14|15
1620180400000|2021-05-05 02:06:40|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|9
1620180410000|2021-05-05 02:06:50|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|2
1620180420000|2021-05-05 02:07:00|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.29|8
1620180430000|2021-05-05 02:07:10|357.44|357.29|357.49|357.29|357.49|357.29|357.44|357.29|0
1620180440000|2021-05-05 02:07:20|357.44||357.49||357.49||357.44||10
1620180450000|2021-05-05 02:07:30|357.44|357.34|357.49|357.34|357.49|357.34|357.44|357.34|5
1620180460000|2021-05-05 02:07:40|357.54|357.39|357.49|357.34|357.54|357.39|357.49|357.34|5
1620180470000|2021-05-05 02:07:50|||||||||1
1620180480000|2021-05-05 02:08:00||357.29||357.29||357.34||357.29|10
1620180490000|2021-05-05 02:08:10|357.44||357.44||357.44||357.44||0
1620180500000|2021-05-05 02:08:20|357.49|357.34|357.54|357.34|357.54|357.34|357.49|357.34|7
1620180510000|2021-05-05 02:08:30|357.49||357.54||357.54||357.49||1
1620180520000|2021-05-05 02:08:40|357.49|357.29|357.44|357.29|357.49|357.34|357.44|357.29|1
1620180540000|2021-05-05 02:09:00|357.49||357.49||357.49||357.49||6
1620180550000|2021-05-05 02:09:10|357.54|357.34|357.44|357.29|357.54|357.34|357.44|357.29|4
1620180560000|2021-05-05 02:09:20|357.49||357.49||357.49||357.49||0
1620180570000|2021-05-05 02:09:30|||||||||1
1620180580000|2021-05-05 02:09:40|357.44||357.44||357.44||357.44||1
1620180590000|2021-05-05 02:09:50|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|27
1620180600000|2021-05-05 02:10:00|||||||||1
1620180620000|2021-05-05 02:10:20|||||||||1
1620180630000|2021-05-05 02:10:30|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|13
1620180640000|2021-05-05 02:10:40|357.39||357.39||357.39||357.39||13
1620180650000|2021-05-05 02:10:50|357.34|357.24|357.34|357.19|357.39|357.24|357.34|357.19|4
1620180660000|2021-05-05 02:11:00|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.19|5
1620180690000|2021-05-05 02:11:30|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|2
1620180710000|2021-05-05 02:11:50|||||||||4
1620180720000|2021-05-05 02:12:00|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|7
1620180730000|2021-05-05 02:12:10|357.24|357.09|357.24|357.09|357.29|357.09|357.24|357.09|4
1620180740000|2021-05-05 02:12:20|||||||||1
1620180760000|2021-05-05 02:12:40|||||||||2
1620180770000|2021-05-05 02:12:50|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|11
1620180780000|2021-05-05 02:13:00|357.24|357.09|357.24|357.04|357.24|357.09|357.24|357.04|2
1620180790000|2021-05-05 02:13:10|357.19|357.09|357.24|357.09|357.24|357.09|357.19|357.04|6
1620180800000|2021-05-05 02:13:20|||||||||1
1620180810000|2021-05-05 02:13:30|||||||||2
1620180820000|2021-05-05 02:13:40|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|5
1620180840000|2021-05-05 02:14:00|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|8
1620180850000|2021-05-05 02:14:10|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|4
1620180860000|2021-05-05 02:14:20|357.34|357.19|357.39|357.24|357.39|357.24|357.34|357.19|9
1620180870000|2021-05-05 02:14:30||357.19||357.19||357.19||357.19|11
1620180890000|2021-05-05 02:14:50|357.34|357.14|357.34|357.14|357.34|357.14|357.34|357.14|0
1620180900000|2021-05-05 02:15:00||357.19||357.19||357.19||357.14|2
1620180920000|2021-05-05 02:15:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|11
1620180930000|2021-05-05 02:15:30|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|5
1620180940000|2021-05-05 02:15:40|||||||||1
1620180950000|2021-05-05 02:15:50|357.49|357.34|357.49|357.29|357.49|357.34|357.49|357.29|8
1620180960000|2021-05-05 02:16:00|357.44||357.44||357.44||357.44||3
1620180970000|2021-05-05 02:16:10|||||||||1
1620180990000|2021-05-05 02:16:30||357.24||357.24||357.24||357.24|1
1620181000000|2021-05-05 02:16:40|357.39||357.39||357.39||357.39||15
1620181010000|2021-05-05 02:16:50|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|49
1620181020000|2021-05-05 02:17:00|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|25
1620181030000|2021-05-05 02:17:10|357.24|357.09|357.19|357.04|357.24|357.09|357.19|357.04|16
1620181050000|2021-05-05 02:17:30|357.24|357.09|357.24|357.09|357.29|357.09|357.24|357.09|13
1620181060000|2021-05-05 02:17:40|357.19|357.04|357.24|357.04|357.24|357.04|357.19|357.04|3
1620181070000|2021-05-05 02:17:50||357.09||357.04||357.09||357.04|1
1620181080000|2021-05-05 02:18:00|357.19|356.99|357.14|356.99|357.19|356.99|357.14|356.99|3
1620181090000|2021-05-05 02:18:10|357.19|357.04|357.19|357.04|357.19|357.04|357.19|357.04|6
1620181100000|2021-05-05 02:18:20|357.14|356.99|357.19|356.99|357.19|356.99|357.14|356.99|0
1620181110000|2021-05-05 02:18:30|357.14|357.04|357.19|357.04|357.19|357.04|357.14|356.99|0
1620181130000|2021-05-05 02:18:50|357.14|356.99|357.14|356.99|357.14|356.99|357.14|356.99|0
1620181140000|2021-05-05 02:19:00|||||||||6
1620181150000|2021-05-05 02:19:10||356.94||356.99||356.99||356.94|4
1620181170000|2021-05-05 02:19:30|357.09|356.94|357.14|356.94|357.14|356.94|357.04|356.89|12
1620181180000|2021-05-05 02:19:40|357.09||357.09||357.09||357.09||0
1620181190000|2021-05-05 02:19:50|357.14|356.99|357.14|356.94|357.14|356.99|357.14|356.94|1
1620181200000|2021-05-05 02:20:00|357.09||357.09||357.09||357.09||2
1620181230000|2021-05-05 02:20:30|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|4
1620181240000|2021-05-05 02:20:40|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|3
1620181260000|2021-05-05 02:21:00|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|1
1620181270000|2021-05-05 02:21:10|357.09||357.09||357.09||357.09||12
1620181280000|2021-05-05 02:21:20|357.04|356.94|357.04|356.89|357.09|356.94|357.04|356.89|1
1620181290000|2021-05-05 02:21:30|357.09|356.94|357.04|356.89|357.09|356.94|357.04|356.89|5
1620181300000|2021-05-05 02:21:40|356.99|356.84|357.04|356.89|357.09|356.94|356.99|356.84|32
1620181310000|2021-05-05 02:21:50|356.99|356.84|356.94|356.79|356.99|356.89|356.94|356.79|26
1620181320000|2021-05-05 02:22:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|10
1620181330000|2021-05-05 02:22:10|356.94|356.79|356.84|356.69|356.99|356.79|356.84|356.69|16
1620181340000|2021-05-05 02:22:20|356.89||356.89||356.89||356.89||8
1620181350000|2021-05-05 02:22:30|356.84||356.89||356.89||356.84||0
1620181360000|2021-05-05 02:22:40|356.84|356.74|356.89|356.74|356.89|356.74|356.84|356.69|11
1620181380000|2021-05-05 02:23:00||356.69||356.74||356.74||356.69|4
1620181390000|2021-05-05 02:23:10|356.94||356.94||356.94||356.94||5
1620181400000|2021-05-05 02:23:20|356.89||356.89||356.89||356.89||0
1620181430000|2021-05-05 02:23:50|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.59|66
1620181440000|2021-05-05 02:24:00|356.84|356.69|356.84|356.69|356.84|356.69|356.79|356.64|35
1620181450000|2021-05-05 02:24:10||356.64||356.64||356.64||356.64|2
1620181460000|2021-05-05 02:24:20|356.79||356.84||356.84||356.79||0
1620181470000|2021-05-05 02:24:30|356.79|356.69|356.84|356.69|356.84|356.69|356.79|356.69|9
1620181480000|2021-05-05 02:24:40||356.64||356.69||356.69||356.64|0
1620181490000|2021-05-05 02:24:50|||||||||1
1620181500000|2021-05-05 02:25:00|||||||||2
1620181510000|2021-05-05 02:25:10|||||||||3
1620181520000|2021-05-05 02:25:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|13
1620181530000|2021-05-05 02:25:30|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.64|1
1620181550000|2021-05-05 02:25:50|356.89|356.74|356.89|356.69|356.89|356.74|356.84|356.69|3
1620181560000|2021-05-05 02:26:00|356.84|356.74|356.89|356.74|356.89|356.74|356.84|356.74|5
1620181580000|2021-05-05 02:26:20|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|0
1620181590000|2021-05-05 02:26:30||356.64||356.64||356.64||356.64|3
1620181600000|2021-05-05 02:26:40|356.79||356.79||356.79||356.79||0
1620181650000|2021-05-05 02:27:30|||||||||1
1620181670000|2021-05-05 02:27:50|||||||||3
1620181680000|2021-05-05 02:28:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|24
1620181700000|2021-05-05 02:28:20|||||||||1
1620181710000|2021-05-05 02:28:30|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|35
1620181720000|2021-05-05 02:28:40|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|2
1620181740000|2021-05-05 02:29:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|10
1620181750000|2021-05-05 02:29:10|||||||||2
1620181760000|2021-05-05 02:29:20|||||||||1
1620181780000|2021-05-05 02:29:40|||||||||1
1620181800000|2021-05-05 02:30:00|||||||||20
1620181810000|2021-05-05 02:30:10|356.64|356.49|356.59|356.44|356.64|356.49|356.59|356.44|11
1620181820000|2021-05-05 02:30:20|||||||||2
1620181830000|2021-05-05 02:30:30|||||||||1
1620181840000|2021-05-05 02:30:40|||||||||3
1620181850000|2021-05-05 02:30:50|||||||||3
1620181860000|2021-05-05 02:31:00|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|3
1620181870000|2021-05-05 02:31:10|||||||||1
1620181890000|2021-05-05 02:31:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|19
1620181910000|2021-05-05 02:31:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|27
1620181920000|2021-05-05 02:32:00|356.49|356.34|356.54|356.39|356.54|356.39|356.49|356.34|41
1620181940000|2021-05-05 02:32:20|||||||||9
1620181950000|2021-05-05 02:32:30|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|23
1620181980000|2021-05-05 02:33:00|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|10
1620181990000|2021-05-05 02:33:10|356.54|356.39|356.49|356.34|356.54|356.39|356.49|356.34|13
1620182000000|2021-05-05 02:33:20|||||||||15
1620182010000|2021-05-05 02:33:30||356.29||356.29||356.29||356.29|8
1620182020000|2021-05-05 02:33:40|356.44|356.34|356.54|356.39|356.54|356.39|356.44|356.34|29
1620182030000|2021-05-05 02:33:50|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|7
1620182040000|2021-05-05 02:34:00|356.44|356.29|356.39|356.24|356.44|356.34|356.39|356.24|16
1620182050000|2021-05-05 02:34:10|356.34|356.19|356.34|356.19|356.39|356.19|356.34|356.19|5
1620182060000|2021-05-05 02:34:20|356.39|356.24|356.39|356.19|356.39|356.24|356.39|356.19|10
1620182070000|2021-05-05 02:34:30|356.34||356.34||356.34||356.34||1
1620182080000|2021-05-05 02:34:40|||||||||1
1620182090000|2021-05-05 02:34:50|356.39|356.24|356.39|356.19|356.39|356.24|356.39|356.19|9
1620182100000|2021-05-05 02:35:00|356.34|356.24|356.39|356.24|356.39|356.24|356.34|356.19|4
1620182110000|2021-05-05 02:35:10|356.44|356.29|356.49|356.34|356.49|356.34|356.44|356.29|18
1620182130000|2021-05-05 02:35:30|356.44|356.29|356.44|356.29|356.49|356.29|356.44|356.29|7
1620182150000|2021-05-05 02:35:50|356.39|356.24|356.39|356.24|356.44|356.24|356.39|356.19|25
1620182170000|2021-05-05 02:36:10|356.44|356.29|356.39|356.24|356.44|356.29|356.39|356.19|17
1620182180000|2021-05-05 02:36:20|||||||||3
1620182210000|2021-05-05 02:36:50|356.34|356.19|356.29|356.14|356.34|356.19|356.29|356.14|48
1620182220000|2021-05-05 02:37:00|356.24|356.09|356.19|356.04|356.24|356.09|356.19|356.04|16
1620182230000|2021-05-05 02:37:10|||||||||2
1620182260000|2021-05-05 02:37:40|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|21
1620182270000|2021-05-05 02:37:50|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|8
1620182280000|2021-05-05 02:38:00|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|10
1620182290000|2021-05-05 02:38:10|356.29|356.14|356.34|356.19|356.34|356.19|356.29|356.14|8
1620182300000|2021-05-05 02:38:20|356.39|356.14|356.24|356.09|356.39|356.14|356.24|356.09|21
1620182310000|2021-05-05 02:38:30|356.19|356.04|356.19|356.04|356.19|356.09|356.19|356.04|4
1620182320000|2021-05-05 02:38:40||355.99||356.04||356.04||355.99|3
1620182340000|2021-05-05 02:39:00|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.94|15
1620182350000|2021-05-05 02:39:10|356.19||356.19||356.19||356.19||12
1620182360000|2021-05-05 02:39:20||356.04||356.04||356.04||356.04|0
1620182370000|2021-05-05 02:39:30|356.14|355.99|356.19|355.99|356.19|355.99|356.14|355.99|7
1620182380000|2021-05-05 02:39:40|356.24|356.04|356.24|356.09|356.24|356.09|356.24|356.04|6
1620182390000|2021-05-05 02:39:50|356.29|356.14|356.19|356.04|356.29|356.14|356.19|355.99|10
1620182400000|2021-05-05 02:40:00||355.99||355.99||356.04||355.99|2
1620182410000|2021-05-05 02:40:10|356.24|356.04|356.19|355.99|356.24|356.04|356.14|355.99|8
1620182420000|2021-05-05 02:40:20|356.14|355.94|356.09|355.94|356.14|355.94|356.09|355.94|45
1620182430000|2021-05-05 02:40:30|356.14||356.14||356.14||356.14||6
1620182460000|2021-05-05 02:41:00|356.19|355.99|356.19|356.04|356.19|356.04|356.19|355.99|5
1620182490000|2021-05-05 02:41:30|356.24|356.09|356.24|356.04|356.24|356.09|356.19|356.04|16
1620182500000|2021-05-05 02:41:40|356.19||356.19||356.19||356.19||0
1620182520000|2021-05-05 02:42:00|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|9
1620182530000|2021-05-05 02:42:10|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|10
1620182540000|2021-05-05 02:42:20|||||||||2
1620182550000|2021-05-05 02:42:30|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|4
1620182560000|2021-05-05 02:42:40|356.24||356.24||356.24||356.24||6
1620182570000|2021-05-05 02:42:50||356.09||356.09||356.09||356.04|0
1620182580000|2021-05-05 02:43:00|356.19|356.04|356.29|356.09|356.29|356.09|356.19|356.04|16
1620182590000|2021-05-05 02:43:10|356.24|356.14|356.24|356.09|356.24|356.14|356.24|356.09|3
1620182640000|2021-05-05 02:44:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|10
1620182650000|2021-05-05 02:44:10|||||||||8
1620182680000|2021-05-05 02:44:40|||||||||4
1620182690000|2021-05-05 02:44:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.94|16
1620182700000|2021-05-05 02:45:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|12
1620182720000|2021-05-05 02:45:20||355.99||356.04||356.04||355.99|5
1620182730000|2021-05-05 02:45:30|356.14|355.99|356.14|355.99|356.14|356.04|356.14|355.99|3
1620182740000|2021-05-05 02:45:40|356.19|356.04|356.19|356.04|356.24|356.04|356.19|356.04|19
1620182750000|2021-05-05 02:45:50|||||||||5
1620182760000|2021-05-05 02:46:00|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|5
1620182770000|2021-05-05 02:46:10|||||||||1
1620182780000|2021-05-05 02:46:20|356.19|356.04|356.24|356.04|356.24|356.09|356.19|356.04|14
1620182790000|2021-05-05 02:46:30|356.29|356.09|356.39|356.19|356.39|356.19|356.29|356.09|16
1620182800000|2021-05-05 02:46:40||356.24||356.24||356.24||356.19|4
1620182810000|2021-05-05 02:46:50||356.19||356.19||356.19||356.19|1
1620182820000|2021-05-05 02:47:00|356.34||356.34||356.34||356.34||0
1620182830000|2021-05-05 02:47:10|356.29|356.14|356.34|356.14|356.34|356.19|356.29|356.14|37
1620182840000|2021-05-05 02:47:20|356.39|356.19|356.44|356.24|356.44|356.29|356.39|356.19|28
1620182850000|2021-05-05 02:47:30||356.29||356.29||356.29||356.29|0
1620182860000|2021-05-05 02:47:40|356.39|356.24|356.34|356.19|356.39|356.29|356.34|356.19|11
1620182870000|2021-05-05 02:47:50|356.29|356.14|356.44|356.29|356.44|356.29|356.29|356.14|19
1620182890000|2021-05-05 02:48:10|356.49|356.34|356.54|356.39|356.54|356.39|356.49|356.34|25
1620182900000|2021-05-05 02:48:20|356.49|356.34|356.54|356.34|356.54|356.34|356.49|356.34|25
1620182910000|2021-05-05 02:48:30||356.39||356.39||356.39||356.39|0
1620182930000|2021-05-05 02:48:50||356.34||356.39||356.39||356.34|3
1620182940000|2021-05-05 02:49:00|||||||||1
1620182950000|2021-05-05 02:49:10|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|7
1620182970000|2021-05-05 02:49:30|356.69|356.54|356.69|356.49|356.69|356.54|356.69|356.49|9
1620182980000|2021-05-05 02:49:40|356.64||356.64||356.64||356.64||0
1620183000000|2021-05-05 02:50:00|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|19
1620183010000|2021-05-05 02:50:10|356.64||356.64||356.64||356.59||7
1620183020000|2021-05-05 02:50:20||356.49||356.49||356.49||356.49|0
1620183030000|2021-05-05 02:50:30|||||||||1
1620183050000|2021-05-05 02:50:50||356.44||356.44||356.44||356.44|3
1620183060000|2021-05-05 02:51:00||356.49||356.44||356.49||356.44|0
1620183070000|2021-05-05 02:51:10||356.49||356.49||356.49||356.49|0
1620183100000|2021-05-05 02:51:40|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|7
1620183130000|2021-05-05 02:52:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|8
1620183140000|2021-05-05 02:52:20||356.54||356.54||356.54||356.54|10
1620183160000|2021-05-05 02:52:40||356.59||356.59||356.59||356.59|0
1620183170000|2021-05-05 02:52:50||356.54||356.54||356.54||356.54|0
1620183180000|2021-05-05 02:53:00|356.69|356.59|356.69|356.54|356.69|356.59|356.69|356.54|7
1620183190000|2021-05-05 02:53:10|||||||||2
1620183230000|2021-05-05 02:53:50|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|21
1620183240000|2021-05-05 02:54:00||356.44||356.49||356.49||356.44|0
1620183250000|2021-05-05 02:54:10|356.69||356.69||356.69||356.64||6
1620183260000|2021-05-05 02:54:20|356.64||356.64||356.64||356.64||0
1620183290000|2021-05-05 02:54:50|356.69||356.69||356.69||356.69||2
1620183300000|2021-05-05 02:55:00|356.64||356.64||356.64||356.64||0
1620183310000|2021-05-05 02:55:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|9
1620183330000|2021-05-05 02:55:30|356.64||356.64||356.64||356.64||3
1620183340000|2021-05-05 02:55:40||356.49||356.49||356.49||356.49|0
1620183350000|2021-05-05 02:55:50|356.69||356.69||356.69||356.69||0
1620183360000|2021-05-05 02:56:00||356.54||356.49||356.54||356.49|0
1620183390000|2021-05-05 02:56:30|356.64||356.64||356.64||356.64||2
1620183410000|2021-05-05 02:56:50|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|6
1620183420000|2021-05-05 02:57:00|356.64|356.49|356.69|356.49|356.69|356.49|356.64|356.49|6
1620183430000|2021-05-05 02:57:10|356.64||356.64||356.64||356.64||0
1620183440000|2021-05-05 02:57:20||356.44||356.44||356.44||356.44|0
1620183460000|2021-05-05 02:57:40|356.59||356.59||356.59||356.59||0
1620183480000|2021-05-05 02:58:00|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|18
1620183500000|2021-05-05 02:58:20|356.59|356.44|356.59|356.44|356.64|356.44|356.59|356.44|10
1620183620000|2021-05-05 03:00:20|||||||||5
1620183640000|2021-05-05 03:00:40|||||||||1
1620183650000|2021-05-05 03:00:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|21
1620183670000|2021-05-05 03:01:10|356.59|356.44|356.54|356.39|356.59|356.44|356.54|356.39|5
1620183680000|2021-05-05 03:01:20|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|3
1620183720000|2021-05-05 03:02:00|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|6
1620183740000|2021-05-05 03:02:20|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|3
1620183750000|2021-05-05 03:02:30|356.74||356.74||356.74||356.69||18
1620183760000|2021-05-05 03:02:40||356.59||356.59||356.59||356.59|0
1620183770000|2021-05-05 03:02:50|||||||||1
1620183780000|2021-05-05 03:03:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|16
1620183800000|2021-05-05 03:03:20|||||||||1
1620183810000|2021-05-05 03:03:30|||||||||1
1620183860000|2021-05-05 03:04:20|||||||||4
1620183870000|2021-05-05 03:04:30|||||||||2
1620183900000|2021-05-05 03:05:00|||||||||4
1620183910000|2021-05-05 03:05:10|356.74|356.59|356.74|356.59|356.79|356.64|356.74|356.59|25
1620183930000|2021-05-05 03:05:30|356.69|356.54|356.64|356.49|356.69|356.54|356.64|356.49|10
1620183990000|2021-05-05 03:06:30|356.59|356.44|356.54|356.34|356.59|356.44|356.54|356.34|21
1620184010000|2021-05-05 03:06:50|356.59|356.39|356.59|356.44|356.64|356.44|356.59|356.39|7
1620184020000|2021-05-05 03:07:00|356.64|356.49|356.64|356.44|356.64|356.49|356.64|356.44|1
1620184030000|2021-05-05 03:07:10||356.49||356.49||356.49||356.49|0
1620184040000|2021-05-05 03:07:20||356.44||356.44||356.44||356.44|6
1620184060000|2021-05-05 03:07:40|356.59||356.59||356.59||356.59||0
1620184070000|2021-05-05 03:07:50|356.64||356.59||356.64||356.59||0
1620184110000|2021-05-05 03:08:30|356.54|356.39|356.54|356.39|356.59|356.39|356.54|356.39|12
1620184150000|2021-05-05 03:09:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|7
1620184200000|2021-05-05 03:10:00|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|17
1620184220000|2021-05-05 03:10:20|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|11
1620184250000|2021-05-05 03:10:50|||||||||3
1620184260000|2021-05-05 03:11:00|||||||||1
1620184270000|2021-05-05 03:11:10|||||||||2
1620184330000|2021-05-05 03:12:10|||||||||1
1620184390000|2021-05-05 03:13:10|||||||||1
1620184430000|2021-05-05 03:13:50|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|11
1620184450000|2021-05-05 03:14:10|||||||||1
1620184460000|2021-05-05 03:14:20||356.44||356.49||356.49||356.44|21
1620184480000|2021-05-05 03:14:40|||||||||1
1620184510000|2021-05-05 03:15:10|||||||||1
1620184520000|2021-05-05 03:15:20|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|11
1620184620000|2021-05-05 03:17:00|356.64|356.49|356.64|356.44|356.64|356.49|356.64|356.44|22
1620184630000|2021-05-05 03:17:10|356.59||356.59||356.64||356.59||5
1620184660000|2021-05-05 03:17:40|||||||||2
1620184670000|2021-05-05 03:17:50|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|5
1620184720000|2021-05-05 03:18:40|||||||||1
1620184740000|2021-05-05 03:19:00|||||||||1
1620184790000|2021-05-05 03:19:50|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|6
1620184830000|2021-05-05 03:20:30|||||||||1
1620184850000|2021-05-05 03:20:50|||||||||3
1620184870000|2021-05-05 03:21:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|10
1620184920000|2021-05-05 03:22:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|28
1620184940000|2021-05-05 03:22:20|||||||||5
1620184960000|2021-05-05 03:22:40|356.84|356.69|356.89|356.69|356.89|356.74|356.84|356.69|46
1620184970000|2021-05-05 03:22:50|356.84|356.74|356.84|356.69|356.84|356.74|356.84|356.69|8
1620184980000|2021-05-05 03:23:00|||||||||1
1620185000000|2021-05-05 03:23:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|29
1620185010000|2021-05-05 03:23:30|||||||||1
1620185110000|2021-05-05 03:25:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|16
1620185130000|2021-05-05 03:25:30|||||||||1
1620185150000|2021-05-05 03:25:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|12
1620185170000|2021-05-05 03:26:10|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|18
1620185180000|2021-05-05 03:26:20|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|8
1620185190000|2021-05-05 03:26:30|356.79|356.64|356.84|356.69|356.84|356.69|356.79|356.64|3
1620185240000|2021-05-05 03:27:20|||||||||2
1620185370000|2021-05-05 03:29:30|||||||||1
1620185400000|2021-05-05 03:30:00|||||||||1
1620185410000|2021-05-05 03:30:10|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|9
1620185420000|2021-05-05 03:30:20|||||||||2
1620185430000|2021-05-05 03:30:30|||||||||8
1620185490000|2021-05-05 03:31:30|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|40
1620185530000|2021-05-05 03:32:10|||||||||1
1620185540000|2021-05-05 03:32:20|356.79|356.64|356.79|356.64|356.84|356.64|356.79|356.64|4
1620185550000|2021-05-05 03:32:30|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.64|9
1620185640000|2021-05-05 03:34:00|||||||||1
1620185660000|2021-05-05 03:34:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|16
1620185690000|2021-05-05 03:34:50|||||||||1
1620185720000|2021-05-05 03:35:20|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|25
1620185750000|2021-05-05 03:35:50|||||||||1
1620185810000|2021-05-05 03:36:50|||||||||4
1620185920000|2021-05-05 03:38:40|||||||||6
1620185930000|2021-05-05 03:38:50|||||||||1
1620185950000|2021-05-05 03:39:10|356.89|356.74|356.84|356.69|356.89|356.74|356.84|356.69|29
1620185960000|2021-05-05 03:39:20|||||||||4
1620186000000|2021-05-05 03:40:00|||||||||1
1620186070000|2021-05-05 03:41:10|||||||||21
1620186080000|2021-05-05 03:41:20|||||||||1
1620186120000|2021-05-05 03:42:00|||||||||2
1620186180000|2021-05-05 03:43:00|||||||||5
1620186190000|2021-05-05 03:43:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|28
1620186200000|2021-05-05 03:43:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|9
1620186220000|2021-05-05 03:43:40|||||||||2
1620186230000|2021-05-05 03:43:50|356.74|356.54|356.74|356.59|356.74|356.59|356.74|356.54|8
1620186290000|2021-05-05 03:44:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|5
1620186300000|2021-05-05 03:45:00|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.59|2
1620186310000|2021-05-05 03:45:10|||||||||4
1620186320000|2021-05-05 03:45:20|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|7
1620186330000|2021-05-05 03:45:30|356.79|356.64|356.79|356.59|356.79|356.64|356.74|356.59|3
1620186340000|2021-05-05 03:45:40||356.64||356.64||356.64||356.64|0
1620186360000|2021-05-05 03:46:00|356.74|356.59|356.69|356.54|356.74|356.59|356.69|356.54|10
1620186370000|2021-05-05 03:46:10|356.74||356.69||356.74||356.69||3
1620186470000|2021-05-05 03:47:50|||||||||1
1620186480000|2021-05-05 03:48:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|3
1620186520000|2021-05-05 03:48:40|||||||||4
1620186550000|2021-05-05 03:49:10|||||||||1
1620186580000|2021-05-05 03:49:40|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|8
1620186600000|2021-05-05 03:50:00|356.84||356.79||356.84||356.79||4
1620186640000|2021-05-05 03:50:40|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|16
1620186650000|2021-05-05 03:50:50|356.79||356.79||356.79||356.79||2
1620186660000|2021-05-05 03:51:00|356.74|356.64|356.74|356.59|356.74|356.64|356.74|356.59|1
1620186670000|2021-05-05 03:51:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|4
1620186680000|2021-05-05 03:51:20||356.59||356.64||356.64||356.59|2
1620186720000|2021-05-05 03:52:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|2
1620186730000|2021-05-05 03:52:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|11
1620186760000|2021-05-05 03:52:40|||||||||1
1620186780000|2021-05-05 03:53:00|||||||||1
1620186790000|2021-05-05 03:53:10||356.59||356.64||356.64||356.59|39
1620186860000|2021-05-05 03:54:20|||||||||1
1620186890000|2021-05-05 03:54:50|||||||||1
1620186900000|2021-05-05 03:55:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|6
1620186910000|2021-05-05 03:55:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|6
1620186930000|2021-05-05 03:55:30|||||||||1
1620186940000|2021-05-05 03:55:40|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|21
1620186960000|2021-05-05 03:56:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|5
1620187010000|2021-05-05 03:56:50|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|6
1620187030000|2021-05-05 03:57:10|||||||||1
1620187040000|2021-05-05 03:57:20|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|14
1620187110000|2021-05-05 03:58:30|||||||||2
1620187120000|2021-05-05 03:58:40|||||||||1
1620187130000|2021-05-05 03:58:50|||||||||1
1620187140000|2021-05-05 03:59:00|||||||||1
1620187170000|2021-05-05 03:59:30|356.84|356.69|356.89|356.69|356.89|356.69|356.84|356.69|15
1620187180000|2021-05-05 03:59:40|356.94|356.74|356.94|356.74|356.94|356.74|356.94|356.74|10
1620187200000|2021-05-05 04:00:00||356.79||356.74||356.79||356.74|0
1620187210000|2021-05-05 04:00:10|356.89|356.69|356.89|356.69|356.89|356.69|356.89|356.69|9
1620187220000|2021-05-05 04:00:20|356.94|356.74|356.94|356.74|356.94|356.74|356.94|356.74|1
1620187230000|2021-05-05 04:00:30|356.99|356.79|357.04|356.84|357.04|356.84|356.99|356.79|2
1620187260000|2021-05-05 04:01:00|356.99|356.79|356.99|356.79|356.99|356.79|356.99|356.79|3
1620187280000|2021-05-05 04:01:20|356.94||356.94||356.94||356.94||0
1620187290000|2021-05-05 04:01:30|356.89|356.74|356.89|356.69|356.89|356.74|356.89|356.69|5
1620187300000|2021-05-05 04:01:40|356.84||356.84||356.84||356.84||3
1620187310000|2021-05-05 04:01:50||356.64||356.64||356.64||356.64|3
1620187330000|2021-05-05 04:02:10||356.69||356.69||356.69||356.69|0
1620187380000|2021-05-05 04:03:00|356.94|356.74|356.94|356.74|356.94|356.74|356.94|356.74|6
1620187400000|2021-05-05 04:03:20|356.89||356.89||356.89||356.89||0
1620187440000|2021-05-05 04:04:00|356.94||356.94||356.94||356.89||1
1620187490000|2021-05-05 04:04:50|356.89||356.94||356.94||356.89||3
1620187520000|2021-05-05 04:05:20||356.79||356.79||356.79||356.79|0
1620187550000|2021-05-05 04:05:50|||||||||7
1620187610000|2021-05-05 04:06:50|||||||||3
1620187650000|2021-05-05 04:07:30|||||||||2
1620187670000|2021-05-05 04:07:50|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|3
1620187720000|2021-05-05 04:08:40|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||1
1620187820000|2021-05-05 04:10:20|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|17
1620187830000|2021-05-05 04:10:30|||||||||2
1620187840000|2021-05-05 04:10:40|||||||||1
1620187860000|2021-05-05 04:11:00|||||||||1
1620187890000|2021-05-05 04:11:30|||||||||1
1620187900000|2021-05-05 04:11:40|357.09||357.09||357.09||357.09||0
1620187910000|2021-05-05 04:11:50||356.94||356.94||356.94||356.94|10
1620187990000|2021-05-05 04:13:10|||||||||2
1620188000000|2021-05-05 04:13:20|||||||||1
1620188020000|2021-05-05 04:13:40|357.14|356.99|357.19|357.04|357.19|357.04|357.14|356.99|12
1620188050000|2021-05-05 04:14:10|||||||||1
1620188060000|2021-05-05 04:14:20|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|26
1620188080000|2021-05-05 04:14:40|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|6
1620188090000|2021-05-05 04:14:50|||||||||2
1620188170000|2021-05-05 04:16:10|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.79|6
1620188180000|2021-05-05 04:16:20||356.79||356.84||356.84||356.79|0
1620188250000|2021-05-05 04:17:30|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|15
1620188260000|2021-05-05 04:17:40|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|2
1620188340000|2021-05-05 04:19:00|356.94|356.79|356.94|356.74|356.94|356.79|356.94|356.74|77
1620188350000|2021-05-05 04:19:10||356.79||356.79||356.79||356.79|0
1620188370000|2021-05-05 04:19:30||356.74||356.74||356.74||356.74|5
1620188400000|2021-05-05 04:20:00|356.89||356.89||356.89||356.89||6
1620188410000|2021-05-05 04:20:10|||||||||8
1620188470000|2021-05-05 04:21:10|||||||||1
1620188530000|2021-05-05 04:22:10|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|17
1620188540000|2021-05-05 04:22:20|||||||||1
1620188550000|2021-05-05 04:22:30|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|26
1620188600000|2021-05-05 04:23:20|||||||||1
1620188650000|2021-05-05 04:24:10|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|9
1620188680000|2021-05-05 04:24:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|4
1620188740000|2021-05-05 04:25:40|||||||||1
1620188770000|2021-05-05 04:26:10|||||||||2
1620188780000|2021-05-05 04:26:20|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|6
1620188810000|2021-05-05 04:26:50|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|14
1620188820000|2021-05-05 04:27:00|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|7
1620188830000|2021-05-05 04:27:10|356.89|356.74|356.89|356.69|356.89|356.74|356.89|356.69|86
1620188900000|2021-05-05 04:28:20|356.94|356.74|356.94|356.79|356.94|356.79|356.94|356.74|5
1620189000000|2021-05-05 04:30:00|||||||||1
1620189010000|2021-05-05 04:30:10|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|6
1620189070000|2021-05-05 04:31:10|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|6
1620189100000|2021-05-05 04:31:40|357.09||357.09||357.09||357.09||2
1620189140000|2021-05-05 04:32:20||356.94||356.94||356.94||356.94|0
1620189180000|2021-05-05 04:33:00|||||||||2
1620189210000|2021-05-05 04:33:30|||||||||1
1620189300000|2021-05-05 04:35:00|357.04|356.89|357.09|356.94|357.09|356.94|357.04|356.89|15
1620189350000|2021-05-05 04:35:50|||||||||1
1620189360000|2021-05-05 04:36:00|||||||||1
1620189380000|2021-05-05 04:36:20|357.14|356.99|357.14|356.99|357.14|356.99|357.14|356.99|35
1620189390000|2021-05-05 04:36:30|357.09|356.94|357.09|356.89|357.09|356.94|357.09|356.89|36
1620189400000|2021-05-05 04:36:40|357.04||357.09||357.09||357.04||3
1620189420000|2021-05-05 04:37:00|357.04||357.04||357.09||357.04||2
1620189470000|2021-05-05 04:37:50|356.89|356.69|356.89|356.74|356.89|356.74|356.89|356.69|88
1620189480000|2021-05-05 04:38:00|356.84|356.69|356.94|356.74|356.94|356.74|356.84|356.69|24
1620189490000|2021-05-05 04:38:10|356.89||356.89||356.89||356.89||0
1620189520000|2021-05-05 04:38:40|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|3
1620189560000|2021-05-05 04:39:20|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|26
1620189570000|2021-05-05 04:39:30|357.04||357.04||357.04||357.04||5
1620189580000|2021-05-05 04:39:40||356.89||356.89||356.89||356.89|0
1620189590000|2021-05-05 04:39:50|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|16
1620189640000|2021-05-05 04:40:40|357.04||357.04||357.04||357.04||1
1620189650000|2021-05-05 04:40:50|356.99||356.99||356.99||356.99||0
1620189680000|2021-05-05 04:41:20|357.04||357.04||357.04||357.04||1
1620189720000|2021-05-05 04:42:00||356.89||356.89||356.89||356.89|0
1620189740000|2021-05-05 04:42:20|||||||||1
1620189830000|2021-05-05 04:43:50|357.09||357.04||357.09||357.04||6
1620189970000|2021-05-05 04:46:10|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|56
1620189980000|2021-05-05 04:46:20|||||||||1
1620189990000|2021-05-05 04:46:30|357.14||357.14||357.14||357.14||1
1620190000000|2021-05-05 04:46:40|357.09||357.09||357.09||357.09||0
1620190010000|2021-05-05 04:46:50|357.14|356.99|357.14|356.99|357.14|356.99|357.14|356.99|13
1620190020000|2021-05-05 04:47:00|||||||||3
1620190060000|2021-05-05 04:47:40|||||||||1
1620190070000|2021-05-05 04:47:50|||||||||1
1620190080000|2021-05-05 04:48:00|||||||||1
1620190090000|2021-05-05 04:48:10|357.09|356.94|357.09|356.94|357.09|356.94|357.09|356.94|10
1620190150000|2021-05-05 04:49:10|356.99|356.79|356.94|356.79|356.99|356.79|356.94|356.74|55
1620190160000|2021-05-05 04:49:20|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|4
1620190170000|2021-05-05 04:49:30|356.94||356.94||356.94||356.94||0
1620190180000|2021-05-05 04:49:40||356.79||356.79||356.79||356.79|10
1620190260000|2021-05-05 04:51:00|||||||||2
1620190290000|2021-05-05 04:51:30|||||||||1
1620190310000|2021-05-05 04:51:50|||||||||3
1620190340000|2021-05-05 04:52:20|||||||||9
1620190350000|2021-05-05 04:52:30|||||||||1
1620190370000|2021-05-05 04:52:50|||||||||1
1620190400000|2021-05-05 04:53:20|||||||||1
1620190420000|2021-05-05 04:53:40|||||||||1
1620190430000|2021-05-05 04:53:50|||||||||1
1620190440000|2021-05-05 04:54:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|13
1620190450000|2021-05-05 04:54:10|||||||||1
1620190470000|2021-05-05 04:54:30|356.84|356.69|356.79|356.64|356.84|356.69|356.74|356.59|39
1620190530000|2021-05-05 04:55:30|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|8
1620190540000|2021-05-05 04:55:40|||||||||1
1620190570000|2021-05-05 04:56:10|356.69|356.54|356.69|356.49|356.69|356.54|356.69|356.49|12
1620190580000|2021-05-05 04:56:20|||||||||4
1620190590000|2021-05-05 04:56:30||356.54||356.54||356.54||356.54|6
1620190610000|2021-05-05 04:56:50|||||||||1
1620190660000|2021-05-05 04:57:40|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|4
1620190680000|2021-05-05 04:58:00|||||||||1
1620190690000|2021-05-05 04:58:10|||||||||7
1620190720000|2021-05-05 04:58:40|||||||||1
1620190740000|2021-05-05 04:59:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|23
1620190760000|2021-05-05 04:59:20|||||||||3
1620190800000|2021-05-05 05:00:00|356.64|356.49|356.64|356.44|356.69|356.49|356.59|356.44|25
1620190810000|2021-05-05 05:00:10|356.69|356.49|356.69|356.54|356.69|356.54|356.69|356.49|7
1620190830000|2021-05-05 05:00:30|356.74|356.59|356.79|356.64|356.79|356.64|356.69|356.59|15
1620190850000|2021-05-05 05:00:50|||||||||1
1620190860000|2021-05-05 05:01:00|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|66
1620190870000|2021-05-05 05:01:10|||||||||1
1620190880000|2021-05-05 05:01:20|356.59|356.44|356.54|356.39|356.59|356.44|356.54|356.39|22
1620190890000|2021-05-05 05:01:30|356.49|356.34|356.54|356.34|356.54|356.34|356.49|356.34|10
1620190900000|2021-05-05 05:01:40|356.49|356.39|356.44|356.29|356.49|356.39|356.44|356.24|7
1620190910000|2021-05-05 05:01:50|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.19|5
1620190920000|2021-05-05 05:02:00||356.19||356.19||356.19||356.19|4
1620190930000|2021-05-05 05:02:10|356.44|356.24|356.44|356.29|356.44|356.29|356.44|356.24|13
1620190940000|2021-05-05 05:02:20|356.49|356.34|356.54|356.34|356.54|356.34|356.49|356.34|22
1620190950000|2021-05-05 05:02:30||356.39||356.39||356.39||356.39|0
1620190960000|2021-05-05 05:02:40||356.34||356.39||356.39||356.34|4
1620190980000|2021-05-05 05:03:00|356.49|356.34|356.49|356.29|356.49|356.34|356.44|356.24|9
1620191000000|2021-05-05 05:03:20|356.44||356.44||356.44||356.44||0
1620191010000|2021-05-05 05:03:30|356.49||356.49||356.49||356.49||0
1620191030000|2021-05-05 05:03:50|356.44||356.44||356.44||356.44||1
1620191040000|2021-05-05 05:04:00|||||||||2
1620191060000|2021-05-05 05:04:20|356.49|356.24|356.44|356.29|356.49|356.29|356.44|356.24|10
1620191100000|2021-05-05 05:05:00|356.39|356.19|356.39|356.24|356.39|356.24|356.39|356.19|17
1620191110000|2021-05-05 05:05:10||356.19||356.19||356.19||356.19|2
1620191120000|2021-05-05 05:05:20|356.34|356.14|356.24|356.09|356.34|356.14|356.24|356.04|27
1620191130000|2021-05-05 05:05:30|356.19|356.04|356.19|355.99|356.19|356.04|356.19|355.99|9
1620191140000|2021-05-05 05:05:40|356.14|355.94|356.04|355.89|356.14|355.94|356.04|355.89|57
1620191150000|2021-05-05 05:05:50|356.09|355.94|356.14|355.99|356.14|355.99|356.09|355.94|18
1620191160000|2021-05-05 05:06:00|||||||||5
1620191170000|2021-05-05 05:06:10|356.09|355.94|356.09|355.89|356.14|355.99|356.09|355.89|26
1620191180000|2021-05-05 05:06:20|356.04||356.04||356.04||356.04||9
1620191200000|2021-05-05 05:06:40|||||||||1
1620191210000|2021-05-05 05:06:50||355.84||355.84||355.84||355.84|27
1620191220000|2021-05-05 05:07:00||355.89||355.84||355.89||355.84|7
1620191230000|2021-05-05 05:07:10|355.99|355.89|355.99|355.84|356.04|355.89|355.99|355.84|4
1620191240000|2021-05-05 05:07:20|||||||||1
1620191260000|2021-05-05 05:07:40|355.94|355.79|355.99|355.84|355.99|355.84|355.94|355.79|24
1620191280000|2021-05-05 05:08:00|||||||||5
1620191290000|2021-05-05 05:08:10|||||||||2
1620191300000|2021-05-05 05:08:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|4
1620191310000|2021-05-05 05:08:30|||||||||1
1620191320000|2021-05-05 05:08:40|||||||||5
1620191330000|2021-05-05 05:08:50|||||||||1
1620191340000|2021-05-05 05:09:00|355.99||355.94||355.99||355.94||18
1620191350000|2021-05-05 05:09:10|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|21
1620191370000|2021-05-05 05:09:30|||||||||1
1620191380000|2021-05-05 05:09:40|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|19
1620191390000|2021-05-05 05:09:50|||||||||1
1620191400000|2021-05-05 05:10:00|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|13
1620191410000|2021-05-05 05:10:10|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|11
1620191420000|2021-05-05 05:10:20|355.89|355.74|355.89|355.74|355.94|355.74|355.89|355.74|20
1620191430000|2021-05-05 05:10:30|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|1
1620191440000|2021-05-05 05:10:40|||||||||1
1620191450000|2021-05-05 05:10:50|||||||||1
1620191460000|2021-05-05 05:11:00|355.99|355.84|356.04|355.89|356.04|355.89|355.94|355.84|29
1620191480000|2021-05-05 05:11:20|355.99|355.84|356.04|355.89|356.04|355.89|355.99|355.84|17
1620191490000|2021-05-05 05:11:30|355.89|355.79|355.89|355.74|355.89|355.79|355.89|355.74|74
1620191500000|2021-05-05 05:11:40|355.84|355.69|355.79|355.64|355.84|355.69|355.74|355.59|62
1620191510000|2021-05-05 05:11:50|||||||||24
1620191520000|2021-05-05 05:12:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|22
1620191530000|2021-05-05 05:12:10|355.79||355.79||355.79||355.79||13
1620191540000|2021-05-05 05:12:20|355.74||355.79||355.79||355.74||3
1620191550000|2021-05-05 05:12:30|355.74||355.74||355.74||355.74||0
1620191560000|2021-05-05 05:12:40|355.69|355.54|355.69|355.54|355.69|355.59|355.69|355.54|32
1620191570000|2021-05-05 05:12:50||355.49||355.54||355.54||355.49|8
1620191580000|2021-05-05 05:13:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|7
1620191590000|2021-05-05 05:13:10|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|4
1620191600000|2021-05-05 05:13:20|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|24
1620191610000|2021-05-05 05:13:30|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|31
1620191620000|2021-05-05 05:13:40|||||||||2
1620191630000|2021-05-05 05:13:50|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|5
1620191640000|2021-05-05 05:14:00|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|2
1620191650000|2021-05-05 05:14:10|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.44|7
1620191660000|2021-05-05 05:14:20|||||||||2
1620191670000|2021-05-05 05:14:30|||||||||1
1620191680000|2021-05-05 05:14:40|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|9
1620191690000|2021-05-05 05:14:50|||||||||6
1620191700000|2021-05-05 05:15:00|||||||||2
1620191710000|2021-05-05 05:15:10|355.54|355.39|355.54|355.39|355.59|355.39|355.54|355.39|12
1620191720000|2021-05-05 05:15:20|355.59||355.54||355.59||355.54||18
1620191730000|2021-05-05 05:15:30|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|14
1620191740000|2021-05-05 05:15:40|||||||||2
1620191750000|2021-05-05 05:15:50|355.44|355.29|355.49|355.29|355.49|355.29|355.44|355.24|5
1620191760000|2021-05-05 05:16:00|355.44||355.44||355.44||355.44||0
1620191770000|2021-05-05 05:16:10|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.29|16
1620191780000|2021-05-05 05:16:20|355.54|355.39|355.54|355.34|355.54|355.39|355.54|355.34|9
1620191790000|2021-05-05 05:16:30|355.49|355.39|355.49|355.34|355.49|355.39|355.49|355.29|5
1620191800000|2021-05-05 05:16:40|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|6
1620191810000|2021-05-05 05:16:50|355.49|355.34|355.49|355.29|355.49|355.34|355.49|355.29|4
1620191820000|2021-05-05 05:17:00|355.44||355.44||355.44||355.44||0
1620191830000|2021-05-05 05:17:10|||||||||1
1620191840000|2021-05-05 05:17:20|355.49||355.44||355.49||355.44||10
1620191850000|2021-05-05 05:17:30|355.39|355.24|355.44|355.24|355.44|355.24|355.39|355.24|19
1620191860000|2021-05-05 05:17:40||355.29||355.29||355.29||355.24|1
1620191870000|2021-05-05 05:17:50|||||||||2
1620191880000|2021-05-05 05:18:00||355.24||355.24||355.24||355.24|12
1620191890000|2021-05-05 05:18:10|355.39|355.19|355.39|355.24|355.39|355.24|355.34|355.19|5
1620191900000|2021-05-05 05:18:20|355.34|355.19|355.44|355.29|355.44|355.29|355.34|355.19|17
1620191910000|2021-05-05 05:18:30||355.24||355.29||355.29||355.24|0
1620191920000|2021-05-05 05:18:40|355.39|355.24|355.39|355.24|355.44|355.24|355.39|355.24|2
1620191940000|2021-05-05 05:19:00|355.34|355.19|355.19|355.04|355.34|355.19|355.19|355.04|70
1620191950000|2021-05-05 05:19:10|355.24||355.24||355.24||355.19||6
1620191960000|2021-05-05 05:19:20|355.19||355.24||355.24||355.19||3
1620191970000|2021-05-05 05:19:30|355.19||355.19||355.19||355.19||7
1620191980000|2021-05-05 05:19:40|355.14|354.99|355.19|354.99|355.19|354.99|355.14|354.94|17
1620191990000|2021-05-05 05:19:50|355.14|355.04|355.14|354.99|355.19|355.04|355.14|354.94|6
1620192000000|2021-05-05 05:20:00|355.19|355.04|355.19|355.04|355.19|355.04|355.19|355.04|26
1620192010000|2021-05-05 05:20:10|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|10
1620192020000|2021-05-05 05:20:20|||||||||2
1620192030000|2021-05-05 05:20:30|||||||||3
1620192040000|2021-05-05 05:20:40|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|13
1620192050000|2021-05-05 05:20:50|355.14|354.99|355.19|355.04|355.24|355.09|355.14|354.99|49
1620192060000|2021-05-05 05:21:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|13
1620192070000|2021-05-05 05:21:10|355.04|354.89|355.04|354.89|355.04|354.89|354.99|354.84|13
1620192080000|2021-05-05 05:21:20|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|4
1620192100000|2021-05-05 05:21:40|355.14|354.99|355.14|354.99|355.19|355.04|355.14|354.99|18
1620192110000|2021-05-05 05:21:50|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|2
1620192120000|2021-05-05 05:22:00|355.14||355.09||355.14||355.09||2
1620192130000|2021-05-05 05:22:10|355.14|354.99|355.24|355.04|355.24|355.04|355.14|354.99|11
1620192140000|2021-05-05 05:22:20|355.19|354.99|355.14|354.99|355.19|354.99|355.14|354.99|0
1620192150000|2021-05-05 05:22:30|||||||||2
1620192160000|2021-05-05 05:22:40|355.19||355.14||355.19||355.14||3
1620192170000|2021-05-05 05:22:50|355.19|355.04|355.19|355.04|355.19|355.04|355.19|355.04|4
1620192180000|2021-05-05 05:23:00|||||||||1
1620192190000|2021-05-05 05:23:10|||||||||1
1620192200000|2021-05-05 05:23:20||354.99||354.99||354.99||354.99|1
1620192210000|2021-05-05 05:23:30|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.99|20
1620192220000|2021-05-05 05:23:40|355.14||355.14||355.14||355.14||0
1620192230000|2021-05-05 05:23:50|||||||||1
1620192240000|2021-05-05 05:24:00|355.09|354.94|355.14|354.94|355.14|354.94|355.09|354.94|7
1620192250000|2021-05-05 05:24:10|355.09|354.99|355.09|354.94|355.09|354.99|355.09|354.94|3
1620192260000|2021-05-05 05:24:20|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|9
1620192270000|2021-05-05 05:24:30|||||||||2
1620192280000|2021-05-05 05:24:40|||||||||1
1620192290000|2021-05-05 05:24:50|||||||||1
1620192300000|2021-05-05 05:25:00|355.09||355.04||355.09||355.04||9
1620192310000|2021-05-05 05:25:10|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|0
1620192320000|2021-05-05 05:25:20|||||||||1
1620192330000|2021-05-05 05:25:30|355.14||355.09||355.14||355.09||1
1620192340000|2021-05-05 05:25:40|||||||||2
1620192350000|2021-05-05 05:25:50|355.14||355.09||355.14||355.09||2
1620192370000|2021-05-05 05:26:10|||||||||2
1620192380000|2021-05-05 05:26:20|355.14||355.09||355.14||355.09||4
1620192390000|2021-05-05 05:26:30|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|7
1620192400000|2021-05-05 05:26:40||354.94||354.94||354.94||354.94|1
1620192420000|2021-05-05 05:27:00|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|5
1620192430000|2021-05-05 05:27:10|355.24|355.04|355.24|355.04|355.24|355.09|355.24|355.04|77
1620192440000|2021-05-05 05:27:20|355.29|355.09|355.29|355.09|355.29|355.09|355.24|355.09|2
1620192450000|2021-05-05 05:27:30||355.14||355.14||355.14||355.14|1
1620192460000|2021-05-05 05:27:40|355.34||355.34||355.34||355.29||7
1620192470000|2021-05-05 05:27:50|355.29|355.19|355.29|355.14|355.29|355.19|355.29|355.14|0
1620192490000|2021-05-05 05:28:10|||||||||2
1620192500000|2021-05-05 05:28:20|355.34|355.19|355.34|355.19|355.34|355.19|355.34|355.19|5
1620192530000|2021-05-05 05:28:50|355.29|355.09|355.29|355.14|355.29|355.14|355.24|355.09|11
1620192540000|2021-05-05 05:29:00|355.24|355.09|355.24|355.04|355.24|355.09|355.19|355.04|3
1620192550000|2021-05-05 05:29:10|355.29|355.09|355.29|355.14|355.29|355.14|355.24|355.09|2
1620192590000|2021-05-05 05:29:50|355.34|355.19|355.29|355.14|355.34|355.19|355.29|355.14|4
1620192600000|2021-05-05 05:30:00|355.34||355.29||355.34||355.29||2
1620192610000|2021-05-05 05:30:10|355.24|355.09|355.24|355.09|355.29|355.09|355.24|355.09|4
1620192640000|2021-05-05 05:30:40|355.29|355.14|355.24|355.04|355.29|355.14|355.19|355.04|3
1620192650000|2021-05-05 05:30:50||355.09||355.09||355.09||355.09|0
1620192660000|2021-05-05 05:31:00|355.19|355.04|355.24|355.09|355.24|355.09|355.19|355.04|4
1620192670000|2021-05-05 05:31:10|355.29|355.14|355.29|355.09|355.29|355.14|355.24|355.09|1
1620192680000|2021-05-05 05:31:20||355.14||355.14||355.14||355.14|0
1620192690000|2021-05-05 05:31:30|355.34|355.19|355.34|355.19|355.34|355.19|355.34|355.19|2
1620192720000|2021-05-05 05:32:00|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|3
1620192740000|2021-05-05 05:32:20|355.44||355.44||355.44||355.44||0
1620192750000|2021-05-05 05:32:30||355.29||355.29||355.29||355.29|3
1620192780000|2021-05-05 05:33:00||355.24||355.24||355.24||355.24|5
1620192790000|2021-05-05 05:33:10||355.29||355.29||355.29||355.29|0
1620192800000|2021-05-05 05:33:20|||||||||1
1620192830000|2021-05-05 05:33:50|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|3
1620192840000|2021-05-05 05:34:00||355.19||355.19||355.24||355.19|0
1620192850000|2021-05-05 05:34:10|355.34||355.34||355.34||355.34||0
1620192870000|2021-05-05 05:34:30|||||||||1
1620192880000|2021-05-05 05:34:40|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|5
1620192890000|2021-05-05 05:34:50||355.19||355.24||355.24||355.19|6
1620192900000|2021-05-05 05:35:00|355.44|355.29|355.44|355.24|355.44|355.29|355.39|355.19|22
1620192910000|2021-05-05 05:35:10|355.39||355.44||355.44||355.39||1
1620192920000|2021-05-05 05:35:20|355.39|355.29|355.44|355.24|355.44|355.29|355.39|355.24|4
1620192930000|2021-05-05 05:35:30|355.39|355.29|355.49|355.29|355.49|355.29|355.39|355.29|1
1620192940000|2021-05-05 05:35:40|355.44|355.34|355.49|355.29|355.49|355.34|355.44|355.29|0
1620192950000|2021-05-05 05:35:50|355.44||355.49||355.49||355.44||1
1620192960000|2021-05-05 05:36:00|355.44||355.44||355.49||355.44||1
1620192990000|2021-05-05 05:36:30|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|4
1620193020000|2021-05-05 05:37:00|355.44|355.29|355.44|355.29|355.49|355.29|355.44|355.29|15
1620193040000|2021-05-05 05:37:20|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|7
1620193050000|2021-05-05 05:37:30||355.29||355.34||355.34||355.29|9
1620193080000|2021-05-05 05:38:00|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|6
1620193100000|2021-05-05 05:38:20|355.59|355.44|355.64|355.44|355.64|355.44|355.59|355.44|12
1620193110000|2021-05-05 05:38:30||355.49||355.49||355.49||355.49|0
1620193140000|2021-05-05 05:39:00|355.59|355.44|355.54|355.39|355.59|355.44|355.54|355.39|26
1620193210000|2021-05-05 05:40:10|||||||||16
1620193240000|2021-05-05 05:40:40|||||||||3
1620193250000|2021-05-05 05:40:50|||||||||1
1620193260000|2021-05-05 05:41:00|||||||||3
1620193270000|2021-05-05 05:41:10|355.59|355.44|355.54|355.39|355.59|355.44|355.54|355.39|13
1620193290000|2021-05-05 05:41:30|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|5
1620193320000|2021-05-05 05:42:00|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|11
1620193330000|2021-05-05 05:42:10|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|16
1620193340000|2021-05-05 05:42:20|||||||||4
1620193360000|2021-05-05 05:42:40|||||||||2
1620193370000|2021-05-05 05:42:50|||||||||1
1620193410000|2021-05-05 05:43:30|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|23
1620193420000|2021-05-05 05:43:40|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|8
1620193470000|2021-05-05 05:44:30|||||||||4
1620193490000|2021-05-05 05:44:50|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|10
1620193500000|2021-05-05 05:45:00|||||||||2
1620193610000|2021-05-05 05:46:50|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|13
1620193620000|2021-05-05 05:47:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|37
1620193640000|2021-05-05 05:47:20|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|9
1620193650000|2021-05-05 05:47:30|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|9
1620193660000|2021-05-05 05:47:40|355.79|355.64|355.69|355.54|355.79|355.64|355.69|355.54|37
1620193670000|2021-05-05 05:47:50|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|5
1620193680000|2021-05-05 05:48:00|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.49|5
1620193710000|2021-05-05 05:48:30|355.74||355.69||355.74||355.69||5
1620193800000|2021-05-05 05:50:00|355.64|355.49|355.64|355.49|355.69|355.49|355.64|355.49|9
1620193810000|2021-05-05 05:50:10||355.44||355.44||355.44||355.44|4
1620193820000|2021-05-05 05:50:20|355.59||355.59||355.59||355.59||0
1620193870000|2021-05-05 05:51:10|||||||||1
1620193890000|2021-05-05 05:51:30|||||||||1
1620193910000|2021-05-05 05:51:50|||||||||1
1620193920000|2021-05-05 05:52:00|||||||||1
1620193940000|2021-05-05 05:52:20|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|16
1620193960000|2021-05-05 05:52:40|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|8
1620193970000|2021-05-05 05:52:50|||||||||17
1620194000000|2021-05-05 05:53:20|||||||||1
1620194010000|2021-05-05 05:53:30|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|26
1620194040000|2021-05-05 05:54:00|355.49|355.34|355.54|355.39|355.54|355.39|355.49|355.34|34
1620194070000|2021-05-05 05:54:30|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|7
1620194090000|2021-05-05 05:54:50|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|11
1620194100000|2021-05-05 05:55:00|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|8
1620194150000|2021-05-05 05:55:50|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|11
1620194160000|2021-05-05 05:56:00|355.59|355.44|355.59|355.39|355.59|355.44|355.59|355.39|6
1620194170000|2021-05-05 05:56:10|355.54||355.59||355.59||355.54||0
1620194180000|2021-05-05 05:56:20|355.54|355.44|355.49|355.34|355.54|355.44|355.49|355.34|9
1620194190000|2021-05-05 05:56:30||355.29||355.29||355.34||355.29|5
1620194200000|2021-05-05 05:56:40||355.34||355.34||355.34||355.34|1
1620194220000|2021-05-05 05:57:00|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|6
1620194230000|2021-05-05 05:57:10|||||||||1
1620194250000|2021-05-05 05:57:30|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|6
1620194260000|2021-05-05 05:57:40|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|5
1620194300000|2021-05-05 05:58:20|355.69|355.54|355.74|355.54|355.74|355.54|355.69|355.54|9
1620194310000|2021-05-05 05:58:30|355.69|355.59|355.74|355.59|355.74|355.59|355.69|355.54|5
1620194330000|2021-05-05 05:58:50|355.69|355.54|355.64|355.44|355.69|355.54|355.64|355.44|13
1620194340000|2021-05-05 05:59:00|355.59|355.49|355.64|355.44|355.64|355.49|355.59|355.44|19
1620194350000|2021-05-05 05:59:10|355.59||355.59||355.59||355.59||0
1620194370000|2021-05-05 05:59:30|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|4
1620194400000|2021-05-05 06:00:00|355.59|355.44|355.59|355.44|355.59|355.44|355.54|355.39|10
1620194420000|2021-05-05 06:00:20|355.64|355.49|355.69|355.49|355.69|355.49|355.64|355.49|9
1620194430000|2021-05-05 06:00:30|355.74|355.54|355.74|355.59|355.74|355.59|355.74|355.54|4
1620194440000|2021-05-05 06:00:40|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|6
1620194460000|2021-05-05 06:01:00|355.74|355.59|355.79|355.64|355.79|355.64|355.74|355.59|17
1620194490000|2021-05-05 06:01:30|||||||||1
1620194510000|2021-05-05 06:01:50|355.74|355.59|355.74|355.59|355.74|355.59|355.69|355.54|9
1620194520000|2021-05-05 06:02:00|355.79|355.64|355.84|355.69|355.84|355.69|355.74|355.64|19
1620194540000|2021-05-05 06:02:20|355.89|355.74|355.89|355.74|355.94|355.74|355.89|355.74|43
1620194550000|2021-05-05 06:02:30|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|7
1620194560000|2021-05-05 06:02:40|355.79|355.64|355.79|355.64|355.84|355.64|355.79|355.64|4
1620194580000|2021-05-05 06:03:00|355.74|355.59|355.79|355.59|355.79|355.59|355.74|355.59|11
1620194590000|2021-05-05 06:03:10||355.64||355.64||355.64||355.64|0
1620194620000|2021-05-05 06:03:40|||||||||3
1620194640000|2021-05-05 06:04:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|4
1620194650000|2021-05-05 06:04:10|355.69|355.54|355.69|355.54|355.74|355.54|355.69|355.54|5
1620194660000|2021-05-05 06:04:20|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.54|2
1620194700000|2021-05-05 06:05:00|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.54|27
1620194720000|2021-05-05 06:05:20|355.69|355.54|355.74|355.54|355.74|355.54|355.69|355.54|4
1620194730000|2021-05-05 06:05:30|355.69||355.74||355.74||355.69||0
1620194740000|2021-05-05 06:05:40|355.69||355.69||355.69||355.69||0
1620194800000|2021-05-05 06:06:40|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|3
1620194830000|2021-05-05 06:07:10|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|6
1620194850000|2021-05-05 06:07:30|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|3
1620194900000|2021-05-05 06:08:20|||||||||1
1620194910000|2021-05-05 06:08:30|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|7
1620194920000|2021-05-05 06:08:40|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.59|3
1620194930000|2021-05-05 06:08:50|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|2
1620194950000|2021-05-05 06:09:10|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|3
1620194960000|2021-05-05 06:09:20|355.64|355.49|355.59|355.44|355.64|355.49|355.59|355.44|6
1620194980000|2021-05-05 06:09:40|355.54|355.39|355.59|355.39|355.59|355.39|355.54|355.39|2
1620194990000|2021-05-05 06:09:50|355.54|355.44|355.59|355.39|355.59|355.44|355.54|355.39|6
1620195000000|2021-05-05 06:10:00|355.54|355.44|355.59|355.44|355.59|355.44|355.54|355.44|3
1620195010000|2021-05-05 06:10:10|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|3
1620195080000|2021-05-05 06:11:20|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|6
1620195090000|2021-05-05 06:11:30|355.64|355.49|355.64|355.44|355.64|355.49|355.64|355.44|8
1620195100000|2021-05-05 06:11:40|355.59|355.49|355.69|355.54|355.69|355.54|355.59|355.49|4
1620195120000|2021-05-05 06:12:00|355.74|355.59|355.79|355.59|355.79|355.59|355.74|355.59|4
1620195130000|2021-05-05 06:12:10|355.74|355.54|355.69|355.54|355.74|355.59|355.69|355.54|4
1620195170000|2021-05-05 06:12:50||355.49||355.49||355.49||355.49|3
1620195180000|2021-05-05 06:13:00||355.54||355.49||355.54||355.49|1
1620195200000|2021-05-05 06:13:20|355.64||355.64||355.69||355.64||1
1620195210000|2021-05-05 06:13:30|355.59|355.44|355.59|355.44|355.64|355.44|355.59|355.44|2
1620195230000|2021-05-05 06:13:50|355.54|355.39|355.59|355.39|355.59|355.39|355.54|355.39|2
1620195240000|2021-05-05 06:14:00||355.44||355.39||355.44||355.39|3
1620195250000|2021-05-05 06:14:10|355.64|355.44|355.64|355.44|355.64|355.49|355.64|355.44|6
1620195260000|2021-05-05 06:14:20||355.49||355.49||355.49||355.49|0
1620195270000|2021-05-05 06:14:30|355.69||355.64||355.69||355.64||3
1620195280000|2021-05-05 06:14:40|355.59|355.44|355.64|355.44|355.64|355.49|355.59|355.44|5
1620195290000|2021-05-05 06:14:50|355.59||355.64||355.64||355.59||0
1620195300000|2021-05-05 06:15:00|355.59||355.64||355.64||355.59||0
1620195310000|2021-05-05 06:15:10|355.59||355.59||355.59||355.59||0
1620195320000|2021-05-05 06:15:20|||||||||1
1620195330000|2021-05-05 06:15:30|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|3
1620195340000|2021-05-05 06:15:40|355.69|355.54|355.69|355.49|355.69|355.54|355.69|355.49|2
1620195370000|2021-05-05 06:16:10|355.64||355.64||355.69||355.64||0
1620195380000|2021-05-05 06:16:20|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|1
1620195400000|2021-05-05 06:16:40|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|3
1620195420000|2021-05-05 06:17:00|355.79|355.64|355.79|355.64|355.84|355.69|355.79|355.64|11
1620195440000|2021-05-05 06:17:20|355.74|355.59|355.74|355.59|355.79|355.59|355.74|355.59|9
1620195450000|2021-05-05 06:17:30|355.79||355.79||355.79||355.79||0
1620195460000|2021-05-05 06:17:40|355.74||355.79||355.79||355.74||2
1620195520000|2021-05-05 06:18:40||355.64||355.64||355.64||355.64|0
1620195540000|2021-05-05 06:19:00|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|5
1620195550000|2021-05-05 06:19:10|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|6
1620195600000|2021-05-05 06:20:00|||||||||6
1620195730000|2021-05-05 06:22:10|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|13
1620195760000|2021-05-05 06:22:40|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|7
1620195770000|2021-05-05 06:22:50|||||||||2
1620195780000|2021-05-05 06:23:00|||||||||3
1620195830000|2021-05-05 06:23:50|||||||||1
1620195860000|2021-05-05 06:24:20|||||||||2
1620195870000|2021-05-05 06:24:30|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|16
1620195890000|2021-05-05 06:24:50|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|5
1620195910000|2021-05-05 06:25:10|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|6
1620195980000|2021-05-05 06:26:20|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|5
1620196000000|2021-05-05 06:26:40|||||||||2
1620196020000|2021-05-05 06:27:00|||||||||2
1620196030000|2021-05-05 06:27:10|||||||||1
1620196070000|2021-05-05 06:27:50|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.59|16
1620196110000|2021-05-05 06:28:30||355.54||355.54||355.59||355.54|6
1620196120000|2021-05-05 06:28:40||355.59||355.59||355.59||355.59|0
1620196190000|2021-05-05 06:29:50|||||||||1
1620196210000|2021-05-05 06:30:10|||||||||1
1620196220000|2021-05-05 06:30:20|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|7
1620196230000|2021-05-05 06:30:30|||||||||4
1620196260000|2021-05-05 06:31:00|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|6
1620196270000|2021-05-05 06:31:10|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|3
1620196320000|2021-05-05 06:32:00|||||||||3
1620196340000|2021-05-05 06:32:20|||||||||1
1620196350000|2021-05-05 06:32:30|355.54|355.39|355.64|355.49|355.64|355.49|355.54|355.39|22
1620196370000|2021-05-05 06:32:50|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|15
1620196400000|2021-05-05 06:33:20|||||||||3
1620196420000|2021-05-05 06:33:40|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|7
1620196450000|2021-05-05 06:34:10|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|9
1620196460000|2021-05-05 06:34:20|355.74|355.59|355.74|355.54|355.74|355.59|355.74|355.54|4
1620196470000|2021-05-05 06:34:30||355.59||355.54||355.59||355.54|3
1620196480000|2021-05-05 06:34:40|355.69|355.59|355.69|355.54|355.69|355.59|355.69|355.54|3
1620196490000|2021-05-05 06:34:50|355.74|355.59|355.74|355.54|355.74|355.59|355.69|355.54|1
1620196500000|2021-05-05 06:35:00|355.69|355.49|355.64|355.49|355.69|355.54|355.64|355.49|1
1620196510000|2021-05-05 06:35:10|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|0
1620196520000|2021-05-05 06:35:20|355.74||355.74||355.74||355.74||1
1620196530000|2021-05-05 06:35:30|355.69|355.59|355.69|355.54|355.69|355.59|355.69|355.54|4
1620196540000|2021-05-05 06:35:40|355.74||355.74||355.74||355.69||1
1620196550000|2021-05-05 06:35:50|355.69||355.69||355.74||355.69||0
1620196560000|2021-05-05 06:36:00|||||||||1
1620196570000|2021-05-05 06:36:10|||||||||1
1620196580000|2021-05-05 06:36:20|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.44|3
1620196590000|2021-05-05 06:36:30|355.59|355.44|355.59|355.44|355.59|355.49|355.59|355.44|1
1620196600000|2021-05-05 06:36:40|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|1
1620196610000|2021-05-05 06:36:50|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|10
1620196620000|2021-05-05 06:37:00|355.74||355.69||355.74||355.69||0
1620196680000|2021-05-05 06:38:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|2
1620196700000|2021-05-05 06:38:20|||||||||1
1620196710000|2021-05-05 06:38:30||355.54||355.54||355.54||355.54|7
1620196730000|2021-05-05 06:38:50|355.69|355.59|355.69|355.54|355.69|355.59|355.69|355.54|2
1620196740000|2021-05-05 06:39:00||355.49||355.49||355.49||355.49|1
1620196750000|2021-05-05 06:39:10|355.64|355.54|355.69|355.49|355.69|355.54|355.64|355.49|0
1620196760000|2021-05-05 06:39:20||355.54||355.49||355.54||355.49|0
1620196770000|2021-05-05 06:39:30||355.54||355.49||355.54||355.49|2
1620196780000|2021-05-05 06:39:40||355.54||355.49||355.54||355.49|4
1620196800000|2021-05-05 06:40:00||355.54||355.54||355.54||355.54|0
1620196830000|2021-05-05 06:40:30|||||||||1
1620196920000|2021-05-05 06:42:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|5
1620196940000|2021-05-05 06:42:20|||||||||1
1620196960000|2021-05-05 06:42:40|||||||||2
1620196970000|2021-05-05 06:42:50|||||||||4
1620196980000|2021-05-05 06:43:00|||||||||1
1620197040000|2021-05-05 06:44:00|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|11
1620197050000|2021-05-05 06:44:10|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.54|3
1620197060000|2021-05-05 06:44:20||355.54||355.59||355.59||355.54|3
1620197080000|2021-05-05 06:44:40|||||||||1
1620197090000|2021-05-05 06:44:50|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|6
1620197140000|2021-05-05 06:45:40|||||||||1
1620197160000|2021-05-05 06:46:00|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|14
1620197180000|2021-05-05 06:46:20|355.79|355.64|355.84|355.64|355.84|355.69|355.79|355.64|10
1620197190000|2021-05-05 06:46:30|355.89||355.84||355.89||355.79||17
1620197200000|2021-05-05 06:46:40|355.79||355.84||355.84||355.79||0
1620197210000|2021-05-05 06:46:50|||||||||1
1620197220000|2021-05-05 06:47:00|355.79|355.69|355.79|355.64|355.84|355.69|355.79|355.64|9
1620197240000|2021-05-05 06:47:20|355.84|355.69|355.84|355.64|355.84|355.69|355.84|355.64|2
1620197250000|2021-05-05 06:47:30|355.79||355.84||355.84||355.79||1
1620197260000|2021-05-05 06:47:40|355.79||355.79||355.84||355.79||0
1620197310000|2021-05-05 06:48:30|||||||||1
1620197330000|2021-05-05 06:48:50|||||||||1
1620197350000|2021-05-05 06:49:10|||||||||2
1620197360000|2021-05-05 06:49:20|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|5
1620197390000|2021-05-05 06:49:50|355.69|355.54|355.69|355.54|355.74|355.54|355.69|355.54|18
1620197410000|2021-05-05 06:50:10|||||||||1
1620197480000|2021-05-05 06:51:20|||||||||1
1620197490000|2021-05-05 06:51:30|||||||||1
1620197510000|2021-05-05 06:51:50|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|8
1620197520000|2021-05-05 06:52:00|||||||||4
1620197540000|2021-05-05 06:52:20|||||||||1
1620197560000|2021-05-05 06:52:40|||||||||1
1620197570000|2021-05-05 06:52:50|||||||||1
1620197580000|2021-05-05 06:53:00|||||||||1
1620197590000|2021-05-05 06:53:10|355.69||355.64||355.69||355.64||9
1620197610000|2021-05-05 06:53:30|||||||||1
1620197700000|2021-05-05 06:55:00|||||||||1
1620197710000|2021-05-05 06:55:10|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|9
1620197730000|2021-05-05 06:55:30|||||||||1
1620197740000|2021-05-05 06:55:40|||||||||1
1620197750000|2021-05-05 06:55:50|355.74||355.69||355.74||355.69||7
1620197760000|2021-05-05 06:56:00|355.74|355.59|355.74|355.59|355.74|355.59|355.69|355.59|0
1620197800000|2021-05-05 06:56:40|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|20
1620197810000|2021-05-05 06:56:50|||||||||3
1620197820000|2021-05-05 06:57:00|355.69|355.54|355.69|355.54|355.69|355.54|355.69|355.54|2
1620197830000|2021-05-05 06:57:10|355.74|355.59|355.74|355.59|355.74|355.59|355.69|355.59|4
1620197840000|2021-05-05 06:57:20|355.69|355.54|355.74|355.54|355.74|355.54|355.69|355.54|2
1620197850000|2021-05-05 06:57:30|355.69||355.69||355.74||355.69||0
1620197860000|2021-05-05 06:57:40|355.74||355.69||355.74||355.69||1
1620197870000|2021-05-05 06:57:50|355.64|355.49|355.69|355.49|355.69|355.49|355.64|355.49|2
1620197880000|2021-05-05 06:58:00|355.64|355.54|355.69|355.49|355.69|355.54|355.64|355.49|6
1620197890000|2021-05-05 06:58:10|355.64|355.44|355.64|355.49|355.69|355.49|355.59|355.44|8
1620197900000|2021-05-05 06:58:20|355.69|355.44|355.69|355.49|355.69|355.49|355.64|355.44|2
1620197910000|2021-05-05 06:58:30|355.64||355.64||355.64||355.64||0
1620197950000|2021-05-05 06:59:10|||||||||1
1620197990000|2021-05-05 06:59:50|||||||||2
1620198000000|2021-05-05 07:00:00|355.69|355.54|355.79|355.64|355.79|355.64|355.69|355.54|13
1620198020000|2021-05-05 07:00:20|355.84|355.69|355.84|355.69|355.89|355.69|355.84|355.69|1
1620198030000|2021-05-05 07:00:30|355.89|355.74|355.89|355.69|355.89|355.74|355.89|355.69|10
1620198040000|2021-05-05 07:00:40|355.84||355.84||355.89||355.84||1
1620198050000|2021-05-05 07:00:50|355.89|355.74|355.89|355.69|355.89|355.74|355.84|355.69|1
1620198060000|2021-05-05 07:01:00|355.84||355.84||355.89||355.84||3
1620198070000|2021-05-05 07:01:10|355.89||355.84||355.89||355.84||0
1620198080000|2021-05-05 07:01:20|355.89||355.84||355.89||355.84||0
1620198090000|2021-05-05 07:01:30|355.89|355.74|355.89|355.74|355.89|355.74|355.84|355.74|5
1620198100000|2021-05-05 07:01:40|355.84|355.69|355.94|355.74|355.94|355.74|355.84|355.69|8
1620198110000|2021-05-05 07:01:50|355.89|355.79|355.94|355.79|355.94|355.79|355.89|355.74|9
1620198120000|2021-05-05 07:02:00|355.99|355.74|355.94|355.74|355.99|355.74|355.89|355.74|10
1620198130000|2021-05-05 07:02:10|355.89|355.79|355.94|355.74|355.94|355.79|355.89|355.74|8
1620198140000|2021-05-05 07:02:20|355.99|355.79|355.99|355.79|355.99|355.79|355.94|355.74|10
1620198150000|2021-05-05 07:02:30|355.94|355.84|355.94|355.79|355.99|355.84|355.94|355.79|6
1620198160000|2021-05-05 07:02:40|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.79|3
1620198170000|2021-05-05 07:02:50|355.94|355.79|355.94|355.79|355.94|355.84|355.94|355.79|0
1620198180000|2021-05-05 07:03:00|355.99||355.94||355.99||355.94||2
1620198190000|2021-05-05 07:03:10|355.99||355.94||355.99||355.94||2
1620198200000|2021-05-05 07:03:20|||||||||1
1620198210000|2021-05-05 07:03:30|||||||||1
1620198220000|2021-05-05 07:03:40|||||||||1
1620198230000|2021-05-05 07:03:50|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|8
1620198240000|2021-05-05 07:04:00|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|2
1620198250000|2021-05-05 07:04:10|355.99||355.99||355.99||355.94||4
1620198260000|2021-05-05 07:04:20|355.94||355.94||355.99||355.94||1
1620198270000|2021-05-05 07:04:30|355.99|355.69|355.84|355.69|355.99|355.69|355.84|355.69|20
1620198280000|2021-05-05 07:04:40|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.69|1
1620198300000|2021-05-05 07:05:00|355.94|355.79|355.94|355.79|355.94|355.79|355.89|355.74|4
1620198310000|2021-05-05 07:05:10|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|5
1620198320000|2021-05-05 07:05:20|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|6
1620198330000|2021-05-05 07:05:30|||||||||2
1620198340000|2021-05-05 07:05:40|355.89|355.74|355.89|355.69|355.89|355.74|355.84|355.69|6
1620198350000|2021-05-05 07:05:50|355.84||355.84||355.89||355.84||2
1620198360000|2021-05-05 07:06:00|355.89|355.74|355.89|355.69|355.89|355.74|355.84|355.69|4
1620198370000|2021-05-05 07:06:10|355.84|355.74|355.84|355.69|355.84|355.74|355.84|355.69|3
1620198380000|2021-05-05 07:06:20|355.79|355.64|355.84|355.64|355.84|355.69|355.79|355.64|4
1620198390000|2021-05-05 07:06:30|355.79||355.79||355.84||355.79||1
1620198400000|2021-05-05 07:06:40|355.84|355.59|355.69|355.54|355.84|355.59|355.69|355.54|49
1620198420000|2021-05-05 07:07:00|355.74|355.59|355.74|355.59|355.74|355.59|355.74|355.59|8
1620198430000|2021-05-05 07:07:10|||||||||6
1620198450000|2021-05-05 07:07:30|355.79|355.64|355.84|355.64|355.84|355.69|355.79|355.64|5
1620198460000|2021-05-05 07:07:40|355.79||355.79||355.79||355.79||0
1620198470000|2021-05-05 07:07:50|||||||||1
1620198480000|2021-05-05 07:08:00|355.89|355.69|355.94|355.79|355.94|355.79|355.89|355.69|8
1620198490000|2021-05-05 07:08:10|355.89|355.74|355.89|355.69|355.94|355.79|355.89|355.69|16
1620198500000|2021-05-05 07:08:20|355.84|355.74|355.89|355.74|355.89|355.74|355.84|355.69|5
1620198510000|2021-05-05 07:08:30|355.84|355.69|355.89|355.74|355.89|355.74|355.84|355.69|4
1620198520000|2021-05-05 07:08:40|355.94|355.79|355.99|355.79|355.99|355.79|355.94|355.79|1
1620198530000|2021-05-05 07:08:50|355.94||355.99||355.99||355.94||1
1620198540000|2021-05-05 07:09:00||355.84||355.84||355.84||355.79|6
1620198550000|2021-05-05 07:09:10|356.04||356.04||356.04||355.99||2
1620198560000|2021-05-05 07:09:20||355.89||355.89||355.89||355.89|0
1620198570000|2021-05-05 07:09:30|356.09||356.09||356.09||356.09||4
1620198580000|2021-05-05 07:09:40|356.04||356.04||356.04||356.04||0
1620198590000|2021-05-05 07:09:50|356.09|355.94|356.14|355.94|356.14|355.99|356.09|355.94|5
1620198600000|2021-05-05 07:10:00|356.09|355.99|356.04|355.89|356.09|355.99|356.04|355.89|4
1620198610000|2021-05-05 07:10:10|355.99|355.84|355.94|355.79|355.99|355.84|355.94|355.79|6
1620198620000|2021-05-05 07:10:20|||||||||2
1620198630000|2021-05-05 07:10:30|||||||||2
1620198640000|2021-05-05 07:10:40||355.74||355.79||355.79||355.74|9
1620198650000|2021-05-05 07:10:50|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|5
1620198660000|2021-05-05 07:11:00|355.94|355.79|355.94|355.74|355.94|355.79|355.94|355.74|3
1620198670000|2021-05-05 07:11:10|355.89|355.79|355.89|355.74|355.89|355.79|355.89|355.74|4
1620198680000|2021-05-05 07:11:20|355.94|355.79|355.94|355.74|355.94|355.79|355.89|355.74|6
1620198690000|2021-05-05 07:11:30||355.79||355.74||355.79||355.74|12
1620198700000|2021-05-05 07:11:40|355.89|355.79|355.94|355.74|355.94|355.79|355.89|355.74|9
1620198710000|2021-05-05 07:11:50|355.89|355.79|355.94|355.74|355.94|355.79|355.89|355.74|1
1620198720000|2021-05-05 07:12:00|355.89||355.89||355.94||355.89||0
1620198730000|2021-05-05 07:12:10|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|3
1620198740000|2021-05-05 07:12:20|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.84|5
1620198750000|2021-05-05 07:12:30|||||||||1
1620198760000|2021-05-05 07:12:40|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|7
1620198790000|2021-05-05 07:13:10|||||||||4
1620198820000|2021-05-05 07:13:40|356.09||356.09||356.09||356.04||4
1620198830000|2021-05-05 07:13:50|356.04||356.04||356.04||356.04||0
1620198870000|2021-05-05 07:14:30|||||||||1
1620198880000|2021-05-05 07:14:40|356.09||356.09||356.09||356.04||4
1620198890000|2021-05-05 07:14:50|356.04||356.04||356.09||356.04||0
1620198900000|2021-05-05 07:15:00|356.09|355.94|356.14|355.99|356.14|355.99|356.09|355.94|12
1620198910000|2021-05-05 07:15:10|||||||||4
1620198920000|2021-05-05 07:15:20|||||||||1
1620198930000|2021-05-05 07:15:30|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|8
1620198960000|2021-05-05 07:16:00|356.24|356.09|356.19|356.04|356.24|356.09|356.19|356.04|14
1620198970000|2021-05-05 07:16:10|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|21
1620198980000|2021-05-05 07:16:20|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|2
1620198990000|2021-05-05 07:16:30|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|8
1620199000000|2021-05-05 07:16:40|356.19|356.04|356.19|355.99|356.19|356.04|356.19|355.99|4
1620199010000|2021-05-05 07:16:50|356.14||356.14||356.19||356.14||1
1620199020000|2021-05-05 07:17:00|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|5
1620199050000|2021-05-05 07:17:30|||||||||1
1620199060000|2021-05-05 07:17:40|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|7
1620199090000|2021-05-05 07:18:10|355.99|355.84|355.99|355.79|355.99|355.84|355.99|355.79|10
1620199100000|2021-05-05 07:18:20|355.94||355.94||355.99||355.94||2
1620199130000|2021-05-05 07:18:50|||||||||1
1620199140000|2021-05-05 07:19:00|355.89|355.74|355.94|355.74|355.94|355.74|355.89|355.74|16
1620199150000|2021-05-05 07:19:10|355.89||355.89||355.89||355.89||0
1620199160000|2021-05-05 07:19:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.74|36
1620199180000|2021-05-05 07:19:40|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|18
1620199190000|2021-05-05 07:19:50|||||||||3
1620199210000|2021-05-05 07:20:10|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|5
1620199240000|2021-05-05 07:20:40|||||||||1
1620199270000|2021-05-05 07:21:10|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|5
1620199280000|2021-05-05 07:21:20|||||||||4
1620199290000|2021-05-05 07:21:30|356.04||356.04||356.04||356.04||5
1620199300000|2021-05-05 07:21:40|356.09|355.89|356.09|355.89|356.09|355.89|356.09|355.89|3
1620199310000|2021-05-05 07:21:50|356.04||356.04||356.04||356.04||3
1620199360000|2021-05-05 07:22:40|356.09||356.04||356.09||356.04||7
1620199370000|2021-05-05 07:22:50|||||||||4
1620199400000|2021-05-05 07:23:20|||||||||1
1620199410000|2021-05-05 07:23:30|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|15
1620199430000|2021-05-05 07:23:50|356.14|355.99|356.14|355.99|356.19|356.04|356.14|355.99|17
1620199440000|2021-05-05 07:24:00|||||||||3
1620199450000|2021-05-05 07:24:10|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|19
1620199460000|2021-05-05 07:24:20|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|11
1620199470000|2021-05-05 07:24:30|||||||||4
1620199490000|2021-05-05 07:24:50|356.29|356.14|356.29|356.14|356.29|356.14|356.29|356.14|12
1620199520000|2021-05-05 07:25:20|356.24|356.09|356.29|356.09|356.29|356.14|356.24|356.09|22
1620199530000|2021-05-05 07:25:30|356.24||356.24||356.24||356.24||1
1620199540000|2021-05-05 07:25:40|356.29|356.14|356.29|356.14|356.29|356.14|356.29|356.14|19
1620199560000|2021-05-05 07:26:00|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|20
1620199570000|2021-05-05 07:26:10|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|7
1620199610000|2021-05-05 07:26:50|356.24|356.09|356.34|356.14|356.34|356.14|356.24|356.09|22
1620199620000|2021-05-05 07:27:00|356.39|356.19|356.39|356.24|356.39|356.24|356.34|356.14|31
1620199650000|2021-05-05 07:27:30|356.44|356.29|356.44|356.29|356.49|356.34|356.44|356.29|19
1620199660000|2021-05-05 07:27:40|||||||||1
1620199670000|2021-05-05 07:27:50|356.39|356.24|356.34|356.19|356.39|356.24|356.34|356.19|11
1620199680000|2021-05-05 07:28:00|||||||||2
1620199710000|2021-05-05 07:28:30|356.29|356.14|356.29|356.14|356.29|356.14|356.29|356.14|6
1620199720000|2021-05-05 07:28:40|356.34|356.19|356.34|356.14|356.34|356.19|356.34|356.14|12
1620199730000|2021-05-05 07:28:50|356.29|356.19|356.34|356.19|356.34|356.19|356.29|356.19|3
1620199790000|2021-05-05 07:29:50|356.39||356.39||356.39||356.39||7
1620199800000|2021-05-05 07:30:00||356.24||356.24||356.24||356.24|0
1620199810000|2021-05-05 07:30:10|356.44||356.39||356.44||356.39||10
1620199820000|2021-05-05 07:30:20|356.34|356.19|356.39|356.24|356.39|356.24|356.34|356.19|25
1620199860000|2021-05-05 07:31:00|356.44|356.29|356.49|356.34|356.49|356.34|356.44|356.29|22
1620199890000|2021-05-05 07:31:30|356.54|356.39|356.49|356.34|356.54|356.39|356.49|356.34|12
1620199910000|2021-05-05 07:31:50|356.44|356.29|356.44|356.29|356.49|356.29|356.44|356.29|11
1620199920000|2021-05-05 07:32:00|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|12
1620199930000|2021-05-05 07:32:10|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|39
1620199940000|2021-05-05 07:32:20|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|22
1620199950000|2021-05-05 07:32:30|||||||||1
1620199960000|2021-05-05 07:32:40|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|15
1620199990000|2021-05-05 07:33:10|356.49|356.34|356.49|356.29|356.54|356.34|356.49|356.29|24
1620200000000|2021-05-05 07:33:20||356.34||356.34||356.34||356.34|1
1620200010000|2021-05-05 07:33:30|||||||||1
1620200040000|2021-05-05 07:34:00|||||||||7
1620200110000|2021-05-05 07:35:10|||||||||1
1620200120000|2021-05-05 07:35:20|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|9
1620200140000|2021-05-05 07:35:40|||||||||6
1620200160000|2021-05-05 07:36:00|||||||||1
1620200170000|2021-05-05 07:36:10|||||||||3
1620200180000|2021-05-05 07:36:20|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|16
1620200200000|2021-05-05 07:36:40|356.44|356.29|356.44|356.29|356.44|356.29|356.44|356.29|3
1620200220000|2021-05-05 07:37:00|||||||||2
1620200250000|2021-05-05 07:37:30|||||||||1
1620200270000|2021-05-05 07:37:50|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.24|11
1620200300000|2021-05-05 07:38:20|||||||||2
1620200310000|2021-05-05 07:38:30|356.44|356.29|356.44|356.29|356.44|356.29|356.44|356.29|19
1620200320000|2021-05-05 07:38:40|356.49|356.34|356.49|356.34|356.54|356.39|356.49|356.34|15
1620200330000|2021-05-05 07:38:50||356.29||356.29||356.29||356.29|0
1620200340000|2021-05-05 07:39:00|356.44|356.34|356.49|356.34|356.49|356.34|356.44|356.34|11
1620200360000|2021-05-05 07:39:20|||||||||1
1620200380000|2021-05-05 07:39:40|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|8
1620200400000|2021-05-05 07:40:00|||||||||1
1620200420000|2021-05-05 07:40:20|||||||||2
1620200430000|2021-05-05 07:40:30|||||||||1
1620200450000|2021-05-05 07:40:50|||||||||3
1620200460000|2021-05-05 07:41:00|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|9
1620200480000|2021-05-05 07:41:20|||||||||5
1620200500000|2021-05-05 07:41:40|||||||||1
1620200510000|2021-05-05 07:41:50|||||||||2
1620200530000|2021-05-05 07:42:10|||||||||1
1620200540000|2021-05-05 07:42:20|||||||||2
1620200550000|2021-05-05 07:42:30|||||||||1
1620200560000|2021-05-05 07:42:40|||||||||2
1620200570000|2021-05-05 07:42:50|||||||||4
1620200580000|2021-05-05 07:43:00|||||||||25
1620200600000|2021-05-05 07:43:20|||||||||3
1620200620000|2021-05-05 07:43:40|356.54|356.39|356.59|356.39|356.59|356.39|356.54|356.39|30
1620200630000|2021-05-05 07:43:50|356.54|356.44|356.54|356.39|356.54|356.44|356.54|356.39|10
1620200660000|2021-05-05 07:44:20|||||||||1
1620200680000|2021-05-05 07:44:40|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|18
1620200690000|2021-05-05 07:44:50|356.44|356.29|356.44|356.29|356.44|356.29|356.44|356.29|4
1620200700000|2021-05-05 07:45:00|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|11
1620200740000|2021-05-05 07:45:40|||||||||1
1620200750000|2021-05-05 07:45:50|||||||||4
1620200760000|2021-05-05 07:46:00|||||||||2
1620200770000|2021-05-05 07:46:10|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|9
1620200780000|2021-05-05 07:46:20|||||||||1
1620200790000|2021-05-05 07:46:30||356.34||356.39||356.39||356.34|21
1620200800000|2021-05-05 07:46:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|14
1620200810000|2021-05-05 07:46:50|||||||||1
1620200840000|2021-05-05 07:47:20|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|8
1620200850000|2021-05-05 07:47:30|||||||||11
1620200890000|2021-05-05 07:48:10|||||||||1
1620200900000|2021-05-05 07:48:20|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|18
1620200910000|2021-05-05 07:48:30|||||||||2
1620200920000|2021-05-05 07:48:40|||||||||3
1620200930000|2021-05-05 07:48:50|||||||||2
1620200940000|2021-05-05 07:49:00|||||||||2
1620200950000|2021-05-05 07:49:10|||||||||1
1620200960000|2021-05-05 07:49:20|356.54|356.39|356.59|356.44|356.59|356.44|356.54|356.39|11
1620200970000|2021-05-05 07:49:30|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|9
1620200990000|2021-05-05 07:49:50|||||||||2
1620201020000|2021-05-05 07:50:20|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|37
1620201030000|2021-05-05 07:50:30|||||||||3
1620201050000|2021-05-05 07:50:50|||||||||1
1620201060000|2021-05-05 07:51:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|14
1620201070000|2021-05-05 07:51:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|26
1620201100000|2021-05-05 07:51:40|||||||||1
1620201120000|2021-05-05 07:52:00|||||||||6
1620201130000|2021-05-05 07:52:10|||||||||3
1620201140000|2021-05-05 07:52:20|||||||||11
1620201150000|2021-05-05 07:52:30|356.79|356.64|356.79|356.64|356.79|356.64|356.74|356.64|7
1620201160000|2021-05-05 07:52:40|||||||||2
1620201170000|2021-05-05 07:52:50|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|10
1620201180000|2021-05-05 07:53:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|9
1620201190000|2021-05-05 07:53:10|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|22
1620201200000|2021-05-05 07:53:20|||||||||6
1620201210000|2021-05-05 07:53:30|356.99|356.84|357.04|356.89|357.04|356.89|356.99|356.84|27
1620201220000|2021-05-05 07:53:40|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|14
1620201230000|2021-05-05 07:53:50|||||||||1
1620201240000|2021-05-05 07:54:00|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|12
1620201250000|2021-05-05 07:54:10|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|10
1620201260000|2021-05-05 07:54:20|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.64|23
1620201270000|2021-05-05 07:54:30|||||||||10
1620201280000|2021-05-05 07:54:40|356.74|356.59|356.79|356.59|356.79|356.59|356.74|356.59|8
1620201290000|2021-05-05 07:54:50||356.64||356.64||356.64||356.64|2
1620201300000|2021-05-05 07:55:00|356.84|356.69|356.84|356.64|356.84|356.69|356.79|356.64|15
1620201310000|2021-05-05 07:55:10||356.69||356.69||356.69||356.69|2
1620201320000|2021-05-05 07:55:20|||||||||3
1620201330000|2021-05-05 07:55:30|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|11
1620201340000|2021-05-05 07:55:40|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|53
1620201350000|2021-05-05 07:55:50|||||||||5
1620201360000|2021-05-05 07:56:00|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|14
1620201370000|2021-05-05 07:56:10|356.94||356.89||356.94||356.89||11
1620201380000|2021-05-05 07:56:20|||||||||1
1620201390000|2021-05-05 07:56:30|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|16
1620201410000|2021-05-05 07:56:50|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|9
1620201420000|2021-05-05 07:57:00|356.84|356.69|356.84|356.69|356.84|356.74|356.84|356.69|10
1620201430000|2021-05-05 07:57:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|11
1620201440000|2021-05-05 07:57:20|356.84||356.84||356.84||356.84||5
1620201450000|2021-05-05 07:57:30||356.69||356.69||356.69||356.69|5
1620201470000|2021-05-05 07:57:50|||||||||2
1620201480000|2021-05-05 07:58:00|||||||||1
1620201490000|2021-05-05 07:58:10|||||||||6
1620201500000|2021-05-05 07:58:20|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|27
1620201510000|2021-05-05 07:58:30|||||||||2
1620201520000|2021-05-05 07:58:40|356.99|356.84|356.84|356.69|356.99|356.84|356.84|356.69|62
1620201530000|2021-05-05 07:58:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|7
1620201540000|2021-05-05 07:59:00|||||||||4
1620201550000|2021-05-05 07:59:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|10
1620201570000|2021-05-05 07:59:30|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|14
1620201580000|2021-05-05 07:59:40|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.64|11
1620201590000|2021-05-05 07:59:50|||||||||1
1620201600000|2021-05-05 08:00:00|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|7
1620201610000|2021-05-05 08:00:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|7
1620201620000|2021-05-05 08:00:20|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|11
1620201640000|2021-05-05 08:00:40|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|9
1620201650000|2021-05-05 08:00:50|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|7
1620201660000|2021-05-05 08:01:00|356.89|356.74|356.89|356.74|356.94|356.79|356.89|356.74|30
1620201670000|2021-05-05 08:01:10|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|28
1620201680000|2021-05-05 08:01:20|||||||||4
1620201690000|2021-05-05 08:01:30|356.89||356.84||356.89||356.84||2
1620201720000|2021-05-05 08:02:00|356.89||356.84||356.89||356.84||7
1620201770000|2021-05-05 08:02:50|||||||||3
1620201780000|2021-05-05 08:03:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|22
1620201790000|2021-05-05 08:03:10|||||||||1
1620201810000|2021-05-05 08:03:30|||||||||1
1620201820000|2021-05-05 08:03:40|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|17
1620201830000|2021-05-05 08:03:50|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|17
1620201840000|2021-05-05 08:04:00|356.79|356.64|356.79|356.64|356.84|356.64|356.79|356.64|7
1620201860000|2021-05-05 08:04:20|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|10
1620201870000|2021-05-05 08:04:30|||||||||19
1620201880000|2021-05-05 08:04:40|||||||||2
1620201890000|2021-05-05 08:04:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|7
1620201900000|2021-05-05 08:05:00|||||||||1
1620201910000|2021-05-05 08:05:10|356.74|356.59|356.69|356.54|356.74|356.59|356.69|356.54|19
1620201920000|2021-05-05 08:05:20|356.74|356.59|356.79|356.59|356.79|356.64|356.74|356.59|17
1620201930000|2021-05-05 08:05:30|356.74|356.64|356.69|356.54|356.74|356.64|356.69|356.54|19
1620201940000|2021-05-05 08:05:40|356.74||356.74||356.74||356.69||6
1620201950000|2021-05-05 08:05:50|356.69||356.69||356.69||356.69||0
1620202000000|2021-05-05 08:06:40|356.74|356.59|356.74|356.54|356.74|356.59|356.69|356.54|14
1620202010000|2021-05-05 08:06:50||356.59||356.59||356.59||356.59|1
1620202020000|2021-05-05 08:07:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|7
1620202040000|2021-05-05 08:07:20|||||||||1
1620202050000|2021-05-05 08:07:30|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|6
1620202060000|2021-05-05 08:07:40|356.79|356.64|356.74|356.59|356.79|356.64|356.74|356.54|34
1620202080000|2021-05-05 08:08:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|1
1620202090000|2021-05-05 08:08:10|356.74||356.69||356.74||356.69||3
1620202100000|2021-05-05 08:08:20|356.64|356.49|356.69|356.54|356.69|356.54|356.64|356.49|6
1620202110000|2021-05-05 08:08:30||356.49||356.54||356.54||356.49|0
1620202120000|2021-05-05 08:08:40|||||||||3
1620202140000|2021-05-05 08:09:00||356.49||356.54||356.54||356.49|1
1620202150000|2021-05-05 08:09:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|1
1620202160000|2021-05-05 08:09:20|||||||||1
1620202170000|2021-05-05 08:09:30|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|5
1620202180000|2021-05-05 08:09:40|356.74||356.74||356.74||356.69||2
1620202190000|2021-05-05 08:09:50|356.69||356.69||356.74||356.69||0
1620202200000|2021-05-05 08:10:00|356.74||356.74||356.74||356.69||1
1620202210000|2021-05-05 08:10:10|356.69||356.69||356.74||356.69||1
1620202230000|2021-05-05 08:10:30|||||||||1
1620202240000|2021-05-05 08:10:40|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|5
1620202250000|2021-05-05 08:10:50|||||||||3
1620202260000|2021-05-05 08:11:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|5
1620202270000|2021-05-05 08:11:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|9
1620202280000|2021-05-05 08:11:20|||||||||1
1620202290000|2021-05-05 08:11:30|356.79||356.79||356.79||356.74||1
1620202300000|2021-05-05 08:11:40|356.74||356.74||356.79||356.74||1
1620202310000|2021-05-05 08:11:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|2
1620202320000|2021-05-05 08:12:00|||||||||1
1620202330000|2021-05-05 08:12:10|||||||||1
1620202340000|2021-05-05 08:12:20|||||||||5
1620202350000|2021-05-05 08:12:30|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.54|4
1620202370000|2021-05-05 08:12:50|||||||||1
1620202390000|2021-05-05 08:13:10|||||||||1
1620202400000|2021-05-05 08:13:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|10
1620202410000|2021-05-05 08:13:30||356.59||356.64||356.64||356.59|5
1620202420000|2021-05-05 08:13:40|||||||||1
1620202430000|2021-05-05 08:13:50|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|4
1620202440000|2021-05-05 08:14:00||356.54||356.54||356.59||356.54|6
1620202450000|2021-05-05 08:14:10|356.69||356.69||356.74||356.69||1
1620202470000|2021-05-05 08:14:30|||||||||1
1620202490000|2021-05-05 08:14:50|||||||||4
1620202500000|2021-05-05 08:15:00|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|9
1620202510000|2021-05-05 08:15:10|||||||||1
1620202520000|2021-05-05 08:15:20|||||||||1
1620202540000|2021-05-05 08:15:40|||||||||1
1620202560000|2021-05-05 08:16:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|8
1620202570000|2021-05-05 08:16:10|||||||||1
1620202590000|2021-05-05 08:16:30|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|15
1620202610000|2021-05-05 08:16:50|356.79|356.64|356.74|356.59|356.79|356.64|356.74|356.59|8
1620202620000|2021-05-05 08:17:00|||||||||1
1620202630000|2021-05-05 08:17:10|||||||||1
1620202640000|2021-05-05 08:17:20|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|9
1620202650000|2021-05-05 08:17:30|356.69||356.64||356.69||356.64||18
1620202660000|2021-05-05 08:17:40|356.69||356.64||356.69||356.64||1
1620202680000|2021-05-05 08:18:00|||||||||1
1620202710000|2021-05-05 08:18:30|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|3
1620202720000|2021-05-05 08:18:40|||||||||2
1620202750000|2021-05-05 08:19:10|||||||||1
1620202770000|2021-05-05 08:19:30|||||||||1
1620202780000|2021-05-05 08:19:40|||||||||1
1620202790000|2021-05-05 08:19:50|356.74||356.69||356.74||356.69||3
1620202800000|2021-05-05 08:20:00|356.74|356.59|356.74|356.59|356.74|356.59|356.69|356.59|5
1620202810000|2021-05-05 08:20:10|||||||||1
1620202820000|2021-05-05 08:20:20|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|11
1620202830000|2021-05-05 08:20:30|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|15
1620202840000|2021-05-05 08:20:40|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|1
1620202860000|2021-05-05 08:21:00|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|6
1620202880000|2021-05-05 08:21:20|356.79||356.79||356.79||356.79||3
1620202890000|2021-05-05 08:21:30||356.64||356.64||356.64||356.64|0
1620202900000|2021-05-05 08:21:40|||||||||1
1620202910000|2021-05-05 08:21:50|||||||||1
1620202920000|2021-05-05 08:22:00|||||||||5
1620202940000|2021-05-05 08:22:20|||||||||1
1620202960000|2021-05-05 08:22:40|||||||||1
1620202980000|2021-05-05 08:23:00|||||||||1
1620203000000|2021-05-05 08:23:20|||||||||1
1620203010000|2021-05-05 08:23:30|||||||||1
1620203030000|2021-05-05 08:23:50|||||||||1
1620203050000|2021-05-05 08:24:10|||||||||2
1620203070000|2021-05-05 08:24:30|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|10
1620203080000|2021-05-05 08:24:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|3
1620203090000|2021-05-05 08:24:50|||||||||2
1620203100000|2021-05-05 08:25:00|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|10
1620203110000|2021-05-05 08:25:10|||||||||1
1620203120000|2021-05-05 08:25:20|356.89||356.89||356.89||356.89||2
1620203130000|2021-05-05 08:25:30|356.84||356.84||356.89||356.84||0
1620203140000|2021-05-05 08:25:40|356.79|356.64|356.84|356.69|356.84|356.69|356.79|356.64|4
1620203150000|2021-05-05 08:25:50|||||||||1
1620203160000|2021-05-05 08:26:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|2
1620203170000|2021-05-05 08:26:10|356.84||356.84||356.84||356.84||3
1620203180000|2021-05-05 08:26:20|356.79||356.79||356.84||356.79||0
1620203190000|2021-05-05 08:26:30|356.84||356.84||356.84||356.79||3
1620203200000|2021-05-05 08:26:40|356.79||356.84||356.84||356.79||0
1620203210000|2021-05-05 08:26:50|356.79||356.79||356.79||356.79||0
1620203220000|2021-05-05 08:27:00|356.84||356.84||356.84||356.79||1
1620203230000|2021-05-05 08:27:10|356.79||356.79||356.84||356.79||1
1620203250000|2021-05-05 08:27:30|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.64|7
1620203280000|2021-05-05 08:28:00|||||||||1
1620203290000|2021-05-05 08:28:10|356.84|356.69|356.79|356.64|356.84|356.69|356.79|356.64|29
1620203310000|2021-05-05 08:28:30|||||||||1
1620203320000|2021-05-05 08:28:40|356.84||356.84||356.84||356.84||2
1620203330000|2021-05-05 08:28:50|356.79||356.79||356.79||356.79||1
1620203340000|2021-05-05 08:29:00|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|4
1620203350000|2021-05-05 08:29:10|||||||||1
1620203370000|2021-05-05 08:29:30|||||||||5
1620203380000|2021-05-05 08:29:40|||||||||6
1620203400000|2021-05-05 08:30:00|356.89||356.89||356.89||356.84||4
1620203410000|2021-05-05 08:30:10||356.74||356.74||356.74||356.74|1
1620203420000|2021-05-05 08:30:20|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|20
1620203430000|2021-05-05 08:30:30|||||||||1
1620203440000|2021-05-05 08:30:40|356.79|356.64|356.84|356.69|356.84|356.69|356.79|356.64|9
1620203460000|2021-05-05 08:31:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|4
1620203470000|2021-05-05 08:31:10|||||||||1
1620203480000|2021-05-05 08:31:20|356.84|356.69|356.84|356.69|356.89|356.69|356.84|356.69|6
1620203490000|2021-05-05 08:31:30|356.79|356.64|356.79|356.64|356.84|356.64|356.79|356.64|4
1620203500000|2021-05-05 08:31:40|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.64|1
1620203510000|2021-05-05 08:31:50|||||||||1
1620203520000|2021-05-05 08:32:00|356.89||356.89||356.89||356.84||4
1620203530000|2021-05-05 08:32:10|356.84|356.74|356.89|356.74|356.89|356.74|356.84|356.74|1
1620203540000|2021-05-05 08:32:20|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|6
1620203560000|2021-05-05 08:32:40|||||||||1
1620203570000|2021-05-05 08:32:50|||||||||1
1620203580000|2021-05-05 08:33:00|||||||||1
1620203590000|2021-05-05 08:33:10|||||||||2
1620203600000|2021-05-05 08:33:20|||||||||1
1620203610000|2021-05-05 08:33:30|||||||||4
1620203620000|2021-05-05 08:33:40|||||||||1
1620203640000|2021-05-05 08:34:00|||||||||1
1620203650000|2021-05-05 08:34:10|||||||||2
1620203660000|2021-05-05 08:34:20|||||||||1
1620203670000|2021-05-05 08:34:30|||||||||3
1620203680000|2021-05-05 08:34:40|||||||||1
1620203700000|2021-05-05 08:35:00|||||||||1
1620203720000|2021-05-05 08:35:20|||||||||5
1620203730000|2021-05-05 08:35:30|||||||||1
1620203740000|2021-05-05 08:35:40|||||||||1
1620203750000|2021-05-05 08:35:50|||||||||4
1620203760000|2021-05-05 08:36:00|||||||||3
1620203770000|2021-05-05 08:36:10|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|36
1620203780000|2021-05-05 08:36:20|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|36
1620203800000|2021-05-05 08:36:40|||||||||1
1620203820000|2021-05-05 08:37:00|||||||||3
1620203830000|2021-05-05 08:37:10|||||||||1
1620203840000|2021-05-05 08:37:20|||||||||1
1620203850000|2021-05-05 08:37:30|||||||||1
1620203860000|2021-05-05 08:37:40|||||||||1
1620203870000|2021-05-05 08:37:50|||||||||1
1620203890000|2021-05-05 08:38:10|||||||||4
1620203910000|2021-05-05 08:38:30|||||||||1
1620203920000|2021-05-05 08:38:40|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|16
1620203930000|2021-05-05 08:38:50|||||||||1
1620203940000|2021-05-05 08:39:00|||||||||1
1620203950000|2021-05-05 08:39:10|||||||||3
1620203970000|2021-05-05 08:39:30|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|4
1620203980000|2021-05-05 08:39:40|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|28
1620203990000|2021-05-05 08:39:50|||||||||1
1620204000000|2021-05-05 08:40:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|22
1620204010000|2021-05-05 08:40:10|||||||||1
1620204030000|2021-05-05 08:40:30|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|25
1620204040000|2021-05-05 08:40:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|8
1620204050000|2021-05-05 08:40:50|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|7
1620204070000|2021-05-05 08:41:10|||||||||3
1620204090000|2021-05-05 08:41:30|||||||||1
1620204100000|2021-05-05 08:41:40|||||||||4
1620204110000|2021-05-05 08:41:50|356.94|356.79|356.94|356.79|356.99|356.84|356.94|356.79|8
1620204120000|2021-05-05 08:42:00|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|1
1620204130000|2021-05-05 08:42:10|||||||||1
1620204140000|2021-05-05 08:42:20|||||||||1
1620204150000|2021-05-05 08:42:30|357.04|356.89|356.99|356.84|357.04|356.89|356.99|356.84|10
1620204160000|2021-05-05 08:42:40|||||||||1
1620204180000|2021-05-05 08:43:00|||||||||1
1620204190000|2021-05-05 08:43:10|||||||||2
1620204200000|2021-05-05 08:43:20|||||||||1
1620204210000|2021-05-05 08:43:30|||||||||1
1620204230000|2021-05-05 08:43:50|356.94|356.74|356.89|356.74|356.94|356.79|356.89|356.74|18
1620204240000|2021-05-05 08:44:00|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|8
1620204250000|2021-05-05 08:44:10|||||||||1
1620204270000|2021-05-05 08:44:30|356.94|356.79|356.89|356.74|356.94|356.79|356.89|356.74|7
1620204280000|2021-05-05 08:44:40|356.94||356.89||356.94||356.89||0
1620204290000|2021-05-05 08:44:50|||||||||1
1620204300000|2021-05-05 08:45:00|||||||||1
1620204320000|2021-05-05 08:45:20|||||||||1
1620204330000|2021-05-05 08:45:30|||||||||13
1620204340000|2021-05-05 08:45:40|||||||||1
1620204350000|2021-05-05 08:45:50|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|7
1620204360000|2021-05-05 08:46:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|18
1620204370000|2021-05-05 08:46:10|||||||||3
1620204380000|2021-05-05 08:46:20|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|10
1620204390000|2021-05-05 08:46:30|356.89||356.84||356.89||356.84||12
1620204400000|2021-05-05 08:46:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|1
1620204410000|2021-05-05 08:46:50|||||||||1
1620204420000|2021-05-05 08:47:00|||||||||2
1620204430000|2021-05-05 08:47:10|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|12
1620204450000|2021-05-05 08:47:30|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|2
1620204460000|2021-05-05 08:47:40|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|11
1620204480000|2021-05-05 08:48:00|||||||||1
1620204500000|2021-05-05 08:48:20|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|26
1620204510000|2021-05-05 08:48:30|356.99|356.84|356.89|356.74|356.99|356.84|356.89|356.74|18
1620204520000|2021-05-05 08:48:40|||||||||1
1620204530000|2021-05-05 08:48:50|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|5
1620204540000|2021-05-05 08:49:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|6
1620204550000|2021-05-05 08:49:10|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|5
1620204570000|2021-05-05 08:49:30|356.99||356.99||356.99||356.99||1
1620204580000|2021-05-05 08:49:40|356.94||356.94||356.99||356.94||0
1620204590000|2021-05-05 08:49:50|||||||||1
1620204600000|2021-05-05 08:50:00|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|34
1620204610000|2021-05-05 08:50:10|||||||||1
1620204620000|2021-05-05 08:50:20|||||||||1
1620204630000|2021-05-05 08:50:30|||||||||5
1620204640000|2021-05-05 08:50:40|356.94||356.94||356.94||356.89||5
1620204650000|2021-05-05 08:50:50|356.89|356.79|356.94|356.79|356.94|356.79|356.89|356.79|0
1620204660000|2021-05-05 08:51:00|||||||||3
1620204670000|2021-05-05 08:51:10|||||||||1
1620204680000|2021-05-05 08:51:20|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.69|23
1620204690000|2021-05-05 08:51:30|||||||||2
1620204700000|2021-05-05 08:51:40|||||||||1
1620204710000|2021-05-05 08:51:50|||||||||1
1620204720000|2021-05-05 08:52:00|356.84|356.64|356.79|356.64|356.84|356.64|356.79|356.64|17
1620204730000|2021-05-05 08:52:10|||||||||1
1620204740000|2021-05-05 08:52:20|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|6
1620204750000|2021-05-05 08:52:30|356.79|356.64|356.74|356.59|356.79|356.64|356.74|356.59|21
1620204760000|2021-05-05 08:52:40|||||||||2
1620204780000|2021-05-05 08:53:00|||||||||10
1620204790000|2021-05-05 08:53:10|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|16
1620204800000|2021-05-05 08:53:20|||||||||3
1620204810000|2021-05-05 08:53:30|||||||||1
1620204820000|2021-05-05 08:53:40|||||||||3
1620204830000|2021-05-05 08:53:50|||||||||1
1620204840000|2021-05-05 08:54:00|356.84|356.69|356.89|356.69|356.89|356.69|356.84|356.69|14
1620204850000|2021-05-05 08:54:10|356.84|356.74|356.89|356.74|356.89|356.74|356.84|356.74|1
1620204860000|2021-05-05 08:54:20||356.69||356.74||356.74||356.69|9
1620204870000|2021-05-05 08:54:30|356.84|356.69|356.89|356.74|356.89|356.74|356.84|356.69|72
1620204880000|2021-05-05 08:54:40|||||||||2
1620204890000|2021-05-05 08:54:50|||||||||3
1620204900000|2021-05-05 08:55:00|||||||||1
1620204910000|2021-05-05 08:55:10|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|22
1620204920000|2021-05-05 08:55:20|||||||||5
1620204930000|2021-05-05 08:55:30|||||||||6
1620204940000|2021-05-05 08:55:40|||||||||8
1620204950000|2021-05-05 08:55:50|356.89|356.74|356.94|356.79|356.94|356.79|356.89|356.74|64
1620204960000|2021-05-05 08:56:00|||||||||3
1620204970000|2021-05-05 08:56:10|||||||||2
1620204980000|2021-05-05 08:56:20|356.89|356.74|356.89|356.74|356.94|356.74|356.89|356.74|28
1620204990000|2021-05-05 08:56:30|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|4
1620205000000|2021-05-05 08:56:40|||||||||5
1620205010000|2021-05-05 08:56:50|356.99||356.94||356.99||356.94||16
1620205020000|2021-05-05 08:57:00|||||||||12
1620205030000|2021-05-05 08:57:10|||||||||2
1620205040000|2021-05-05 08:57:20|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|55
1620205050000|2021-05-05 08:57:30|||||||||7
1620205060000|2021-05-05 08:57:40|||||||||1
1620205070000|2021-05-05 08:57:50|||||||||9
1620205080000|2021-05-05 08:58:00|||||||||6
1620205090000|2021-05-05 08:58:10|356.94||356.89||356.94||356.89||14
1620205100000|2021-05-05 08:58:20|||||||||5
1620205110000|2021-05-05 08:58:30|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|17
1620205120000|2021-05-05 08:58:40|||||||||2
1620205130000|2021-05-05 08:58:50|356.99|356.84|356.94|356.79|356.99|356.84|356.94|356.79|11
1620205140000|2021-05-05 08:59:00|||||||||5
1620205150000|2021-05-05 08:59:10|||||||||4
1620205160000|2021-05-05 08:59:20|||||||||5
1620205170000|2021-05-05 08:59:30|356.99||356.94||356.99||356.94||11
1620205180000|2021-05-05 08:59:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.69|110
1620205190000|2021-05-05 08:59:50|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|37
1620205200000|2021-05-05 09:00:00|356.11|355.96|356.11|355.96|356.16|356.01|356.06|355.91|28
1620205210000|2021-05-05 09:00:10|356.06|355.91|356.31|356.11|356.31|356.11|356.06|355.91|101
1620205220000|2021-05-05 09:00:20|356.26|356.16|356.31|356.16|356.36|356.21|356.26|356.16|26
1620205230000|2021-05-05 09:00:30|356.36||356.31||356.36||356.31||29
1620205240000|2021-05-05 09:00:40|356.36||356.31||356.36||356.31||2
1620205250000|2021-05-05 09:00:50|356.36||356.31||356.36||356.31||5
1620205260000|2021-05-05 09:01:00|||||||||1
1620205270000|2021-05-05 09:01:10|356.36||356.31||356.36||356.31||8
1620205280000|2021-05-05 09:01:20|||||||||5
1620205290000|2021-05-05 09:01:30|||||||||2
1620205300000|2021-05-05 09:01:40|||||||||6
1620205310000|2021-05-05 09:01:50|||||||||4
1620205320000|2021-05-05 09:02:00|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|26
1620205330000|2021-05-05 09:02:10|||||||||5
1620205340000|2021-05-05 09:02:20|||||||||8
1620205350000|2021-05-05 09:02:30|||||||||9
1620205360000|2021-05-05 09:02:40|||||||||10
1620205370000|2021-05-05 09:02:50|||||||||7
1620205380000|2021-05-05 09:03:00|356.31|356.16|356.26|356.11|356.31|356.16|356.26|356.11|95
1620205390000|2021-05-05 09:03:10|356.21|356.06|356.26|356.11|356.31|356.11|356.21|356.06|35
1620205400000|2021-05-05 09:03:20|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.06|9
1620205410000|2021-05-05 09:03:30|||||||||4
1620205420000|2021-05-05 09:03:40|356.26|356.01|356.21|356.01|356.26|356.06|356.16|356.01|76
1620205430000|2021-05-05 09:03:50||356.06||356.06||356.06||356.06|9
1620205440000|2021-05-05 09:04:00|356.26|356.11|356.26|356.11|356.31|356.16|356.26|356.11|24
1620205450000|2021-05-05 09:04:10|||||||||27
1620205460000|2021-05-05 09:04:20|||||||||17
1620205470000|2021-05-05 09:04:30|||||||||14
1620205480000|2021-05-05 09:04:40|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.01|74
1620205490000|2021-05-05 09:04:50|356.16|356.01|356.01|355.86|356.16|356.01|356.01|355.86|133
1620205500000|2021-05-05 09:05:00|355.96|355.81|355.96|355.81|355.96|355.86|355.96|355.81|63
1620205510000|2021-05-05 09:05:10|355.91|355.76|355.96|355.76|355.96|355.76|355.91|355.76|38
1620205520000|2021-05-05 09:05:20||355.81||355.81||355.81||355.81|11
1620205530000|2021-05-05 09:05:30|356.01||356.01||356.01||356.01||4
1620205540000|2021-05-05 09:05:40|355.96||356.01||356.01||355.96||4
1620205550000|2021-05-05 09:05:50|356.06|355.86|356.01|355.86|356.06|355.86|356.01|355.86|9
1620205560000|2021-05-05 09:06:00|||||||||6
1620205570000|2021-05-05 09:06:10|||||||||7
1620205580000|2021-05-05 09:06:20|||||||||5
1620205590000|2021-05-05 09:06:30|||||||||1
1620205600000|2021-05-05 09:06:40|||||||||6
1620205610000|2021-05-05 09:06:50|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|18
1620205620000|2021-05-05 09:07:00|||||||||2
1620205630000|2021-05-05 09:07:10|356.11|355.96|356.06|355.91|356.11|355.96|356.06|355.91|23
1620205640000|2021-05-05 09:07:20|356.11||356.06||356.11||356.06||11
1620205650000|2021-05-05 09:07:30|||||||||1
1620205660000|2021-05-05 09:07:40|356.11||356.06||356.11||356.06||10
1620205670000|2021-05-05 09:07:50|356.11|355.96|356.11|355.96|356.16|355.96|356.11|355.96|7
1620205680000|2021-05-05 09:08:00|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|46
1620205690000|2021-05-05 09:08:10|||||||||1
1620205700000|2021-05-05 09:08:20|356.11|355.96|356.16|355.96|356.16|355.96|356.11|355.91|9
1620205710000|2021-05-05 09:08:30|356.11||356.11||356.11||356.11||0
1620205720000|2021-05-05 09:08:40|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|9
1620205730000|2021-05-05 09:08:50|||||||||1
1620205740000|2021-05-05 09:09:00|||||||||1
1620205750000|2021-05-05 09:09:10|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.06|7
1620205760000|2021-05-05 09:09:20|||||||||6
1620205770000|2021-05-05 09:09:30|||||||||4
1620205780000|2021-05-05 09:09:40|||||||||1
1620205790000|2021-05-05 09:09:50|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|16
1620205800000|2021-05-05 09:10:00|||||||||10
1620205810000|2021-05-05 09:10:10|||||||||23
1620205830000|2021-05-05 09:10:30|356.31||356.31||356.36||356.31||3
1620205840000|2021-05-05 09:10:40||356.16||356.16||356.16||356.16|0
1620205900000|2021-05-05 09:11:40|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|5
1620205910000|2021-05-05 09:11:50|356.31|356.01|356.31|356.01|356.31|356.01|356.31|356.01|43
1620205940000|2021-05-05 09:12:20|356.36|356.06|356.31|356.16|356.36|356.16|356.31|356.06|1
1620205960000|2021-05-05 09:12:40|356.36||356.36||356.36||356.36||1
1620205970000|2021-05-05 09:12:50|356.31||356.36||356.36||356.31||1
1620205980000|2021-05-05 09:13:00|356.41|356.21|356.41|356.21|356.41|356.21|356.41|356.21|2
1620205990000|2021-05-05 09:13:10|356.46|356.26|356.46|356.26|356.46|356.26|356.46|356.26|8
1620206000000|2021-05-05 09:13:20|356.41||356.46||356.46||356.41||5
1620206020000|2021-05-05 09:13:40|356.51||356.46||356.51||356.46||7
1620206030000|2021-05-05 09:13:50|356.51|356.31|356.56|356.31|356.56|356.31|356.51|356.31|6
1620206040000|2021-05-05 09:14:00|356.51|356.36|356.56|356.36|356.56|356.36|356.51|356.36|12
1620206050000|2021-05-05 09:14:10|356.51||356.51||356.51||356.51||8
1620206060000|2021-05-05 09:14:20|356.56||356.56||356.56||356.51||2
1620206070000|2021-05-05 09:14:30|356.61|356.41|356.61|356.41|356.61|356.41|356.61|356.41|7
1620206080000|2021-05-05 09:14:40|356.56||356.61||356.61||356.56||8
1620206090000|2021-05-05 09:14:50|||||||||6
1620206100000|2021-05-05 09:15:00|356.56||356.61||356.66||356.56||9
1620206130000|2021-05-05 09:15:30|356.56||356.56||356.56||356.56||5
1620206140000|2021-05-05 09:15:40|||||||||1
1620206160000|2021-05-05 09:16:00|||||||||1
1620206180000|2021-05-05 09:16:20|356.61|356.46|356.66|356.46|356.66|356.46|356.61|356.46|6
1620206190000|2021-05-05 09:16:30|356.61||356.61||356.61||356.61||2
1620206220000|2021-05-05 09:17:00|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|2
1620206230000|2021-05-05 09:17:10|||||||||1
1620206240000|2021-05-05 09:17:20|||||||||1
1620206250000|2021-05-05 09:17:30|356.71|356.56|356.71|356.51|356.71|356.56|356.71|356.51|5
1620206260000|2021-05-05 09:17:40|356.66||356.66||356.66||356.66||4
1620206270000|2021-05-05 09:17:50|356.71||356.71||356.71||356.71||6
1620206280000|2021-05-05 09:18:00|356.66|356.56|356.71|356.56|356.71|356.56|356.66|356.56|2
1620206290000|2021-05-05 09:18:10||356.51||356.51||356.51||356.51|19
1620206310000|2021-05-05 09:18:30|356.66|356.41|356.61|356.41|356.66|356.41|356.61|356.41|7
1620206330000|2021-05-05 09:18:50|356.56||356.56||356.56||356.56||0
1620206340000|2021-05-05 09:19:00|356.61||356.61||356.61||356.61||1
1620206350000|2021-05-05 09:19:10|356.56||356.61||356.61||356.56||1
1620206360000|2021-05-05 09:19:20|356.56||356.56||356.56||356.56||0
1620206370000|2021-05-05 09:19:30|356.61||356.61||356.61||356.61||3
1620206380000|2021-05-05 09:19:40|356.66|356.46|356.71|356.51|356.71|356.56|356.66|356.46|21
1620206390000|2021-05-05 09:19:50|356.66|356.56|356.66|356.51|356.66|356.56|356.66|356.51|14
1620206400000|2021-05-05 09:20:00|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620206630000|2021-05-05 09:23:50|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620206650000|2021-05-05 09:24:10|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620206700000|2021-05-05 09:25:00|||||||||2
1620206790000|2021-05-05 09:26:30|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620206960000|2021-05-05 09:29:20|356.66|356.06|356.66|356.06|356.66|356.06|356.66|356.06|0
1620206970000|2021-05-05 09:29:30|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620207660000|2021-05-05 09:41:00|356.66|356.06|356.76|356.16|356.76|356.16|356.66|356.06|0
1620207670000|2021-05-05 09:41:10|356.66|356.06|356.66|356.06|356.66|356.06|356.66|356.06|0
1620208200000|2021-05-05 09:50:00|356.36|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620208210000|2021-05-05 09:50:10|356.46|356.26|356.51|356.36|356.51|356.36|356.46|356.26|5
1620208220000|2021-05-05 09:50:20||356.31||356.31||356.31||356.31|0
1620208240000|2021-05-05 09:50:40|356.56|356.36|356.56|356.36|356.56|356.36|356.56|356.36|4
1620208250000|2021-05-05 09:50:50|356.51|356.41|356.56|356.36|356.56|356.41|356.51|356.36|1
1620208270000|2021-05-05 09:51:10|356.51|356.31|356.51|356.31|356.51|356.31|356.51|356.31|1
1620208280000|2021-05-05 09:51:20|356.46|356.36|356.46|356.31|356.46|356.36|356.46|356.31|1
1620208320000|2021-05-05 09:52:00|356.41|356.26|356.41|356.21|356.41|356.26|356.41|356.21|2
1620208330000|2021-05-05 09:52:10|356.36||356.41||356.41||356.36||0
1620208340000|2021-05-05 09:52:20|356.46|356.26|356.46|356.26|356.46|356.26|356.46|356.26|1
1620208450000|2021-05-05 09:54:10|356.41|356.21|356.36|356.21|356.41|356.21|356.36|356.21|5
1620208470000|2021-05-05 09:54:30|356.31|356.16|356.36|356.16|356.36|356.16|356.31|356.16|0
1620208480000|2021-05-05 09:54:40|356.31||356.36||356.36||356.31||0
1620208500000|2021-05-05 09:55:00|356.31||356.36||356.36||356.31||0
1620208540000|2021-05-05 09:55:40||356.21||356.21||356.21||356.21|1
1620208550000|2021-05-05 09:55:50||356.16||356.16||356.16||356.16|0
1620208570000|2021-05-05 09:56:10|356.31||356.36||356.36||356.31||0
1620208580000|2021-05-05 09:56:20|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|0
1620208620000|2021-05-05 09:57:00|356.26|356.16|356.31|356.16|356.31|356.16|356.26|356.16|0
1620208630000|2021-05-05 09:57:10|356.36||356.36||356.36||356.36||0
1620208640000|2021-05-05 09:57:20|356.31||356.31||356.36||356.31||0
1620208690000|2021-05-05 09:58:10|356.26|356.11|356.26|356.11|356.31|356.11|356.26|356.11|1
1620208710000|2021-05-05 09:58:30|356.31||356.31||356.31||356.31||0
1620208730000|2021-05-05 09:58:50|356.26||356.26||356.26||356.26||0
1620208740000|2021-05-05 09:59:00|356.31|356.06|356.21|356.06|356.31|356.06|356.21|356.06|2
1620208790000|2021-05-05 09:59:50|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|5
1620208800000|2021-05-05 10:00:00|356.21|356.06|356.21|356.01|356.21|356.06|356.21|356.01|0
1620208820000|2021-05-05 10:00:20|356.16||356.16||356.21||356.16||0
1620208830000|2021-05-05 10:00:30|356.21||356.16||356.21||356.16||0
1620208860000|2021-05-05 10:01:00|356.21|356.06|356.21|356.06|356.21|356.06|356.16|356.06|1
1620208890000|2021-05-05 10:01:30||356.01||356.06||356.06||356.01|1
1620208910000|2021-05-05 10:01:50||356.01||356.01||356.01||356.01|1
1620208920000|2021-05-05 10:02:00||356.06||356.01||356.06||356.01|0
1620208940000|2021-05-05 10:02:20||356.06||356.01||356.06||356.01|0
1620208950000|2021-05-05 10:02:30||356.06||356.06||356.06||356.01|0
1620208980000|2021-05-05 10:03:00||356.01||356.06||356.06||356.01|3
1620208990000|2021-05-05 10:03:10|356.16|356.01|356.16|356.01|356.21|356.06|356.16|356.01|0
1620209020000|2021-05-05 10:03:40|356.11|355.96|356.11|355.96|356.16|355.96|356.11|355.96|4
1620209030000|2021-05-05 10:03:50|356.16||356.11||356.16||356.11||0
1620209080000|2021-05-05 10:04:40||355.91||355.91||355.96||355.91|0
1620209090000|2021-05-05 10:04:50|356.06||356.11||356.11||356.06||0
1620209100000|2021-05-05 10:05:00|356.06||356.11||356.11||356.06||0
1620209120000|2021-05-05 10:05:20|356.06|355.96|356.11|355.96|356.11|355.96|356.06|355.96|1
1620209130000|2021-05-05 10:05:30|||||||||1
1620209150000|2021-05-05 10:05:50|356.16||356.11||356.16||356.11||0
1620209160000|2021-05-05 10:06:00|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|0
1620209170000|2021-05-05 10:06:10|356.21||356.21||356.21||356.21||0
1620209180000|2021-05-05 10:06:20|356.16|356.06|356.16|356.01|356.16|356.06|356.16|356.01|0
1620209190000|2021-05-05 10:06:30|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.06|0
1620209200000|2021-05-05 10:06:40||356.01||356.01||356.06||356.01|0
1620209210000|2021-05-05 10:06:50|356.16||356.21||356.21||356.16||0
1620209220000|2021-05-05 10:07:00||356.06||356.06||356.06||356.01|0
1620209230000|2021-05-05 10:07:10||356.01||356.01||356.01||356.01|0
1620209240000|2021-05-05 10:07:20||356.06||356.06||356.06||356.06|0
1620209250000|2021-05-05 10:07:30||356.01||356.06||356.06||356.01|0
1620209260000|2021-05-05 10:07:40|356.26||356.26||356.26||356.26||0
1620209290000|2021-05-05 10:08:10|356.21||356.26||356.26||356.21||0
1620209320000|2021-05-05 10:08:40|356.21||356.21||356.21||356.21||0
1620209350000|2021-05-05 10:09:10|356.16|356.01|356.16|356.01|356.16|356.01|356.16|355.96|1
1620209380000|2021-05-05 10:09:40|356.21||356.21||356.21||356.21||0
1620209390000|2021-05-05 10:09:50|356.16|356.06|356.21|356.06|356.21|356.06|356.16|356.06|1
1620209410000|2021-05-05 10:10:10|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|5
1620209420000|2021-05-05 10:10:20|356.31|356.16|356.31|356.16|356.31|356.16|356.31|356.16|8
1620209470000|2021-05-05 10:11:10|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.16|0
1620209490000|2021-05-05 10:11:30||356.16||356.21||356.21||356.16|0
1620209510000|2021-05-05 10:11:50|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|8
1620209520000|2021-05-05 10:12:00||356.06||356.06||356.06||356.06|7
1620209530000|2021-05-05 10:12:10|356.21||356.21||356.26||356.21||0
1620209540000|2021-05-05 10:12:20|356.26||356.26||356.26||356.21||0
1620209550000|2021-05-05 10:12:30|356.21|356.11|356.26|356.06|356.26|356.11|356.21|356.06|1
1620209570000|2021-05-05 10:12:50||356.11||356.11||356.11||356.11|0
1620209580000|2021-05-05 10:13:00||356.06||356.06||356.06||356.06|0
1620209620000|2021-05-05 10:13:40|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|0
1620209650000|2021-05-05 10:14:10|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|0
1620209700000|2021-05-05 10:15:00|356.41|356.21|356.41|356.21|356.41|356.21|356.41|356.16|0
1620209750000|2021-05-05 10:15:50|356.36||356.41||356.41||356.36||0
1620209760000|2021-05-05 10:16:00|356.36||356.41||356.41||356.36||0
1620209770000|2021-05-05 10:16:10|356.36||356.41||356.41||356.36||0
1620209780000|2021-05-05 10:16:20|356.36||356.41||356.41||356.36||0
1620209840000|2021-05-05 10:17:20||356.26||356.26||356.26||356.26|0
1620209850000|2021-05-05 10:17:30|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|1
1620209860000|2021-05-05 10:17:40|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|0
1620209890000|2021-05-05 10:18:10||356.21||356.21||356.21||356.21|0
1620209900000|2021-05-05 10:18:20||356.26||356.26||356.26||356.21|0
1620209910000|2021-05-05 10:18:30|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|1
1620210030000|2021-05-05 10:20:30|356.41|356.26|356.41|356.26|356.46|356.26|356.41|356.26|4
1620210040000|2021-05-05 10:20:40|356.46|356.21|356.41|356.26|356.46|356.26|356.41|356.21|0
1620210060000|2021-05-05 10:21:00|356.46||356.41||356.46||356.41||0
1620210070000|2021-05-05 10:21:10|||||||||1
1620210130000|2021-05-05 10:22:10||356.21||356.26||356.26||356.21|0
1620210140000|2021-05-05 10:22:20||356.21||356.26||356.26||356.21|0
1620210160000|2021-05-05 10:22:40||356.21||356.26||356.26||356.21|0
1620210180000|2021-05-05 10:23:00|356.46||356.46||356.46||356.46||2
1620210200000|2021-05-05 10:23:20||356.31||356.31||356.31||356.26|0
1620210210000|2021-05-05 10:23:30||356.26||356.31||356.31||356.26|0
1620210240000|2021-05-05 10:24:00|356.51||356.46||356.51||356.46||0
1620210250000|2021-05-05 10:24:10|356.51||356.46||356.51||356.46||0
1620210280000|2021-05-05 10:24:40||356.26||356.26||356.31||356.26|0
1620210290000|2021-05-05 10:24:50||356.31||356.31||356.31||356.31|0
1620210310000|2021-05-05 10:25:10||356.26||356.26||356.26||356.26|0
1620210320000|2021-05-05 10:25:20|356.41||356.41||356.41||356.41||2
1620210440000|2021-05-05 10:27:20|356.46||356.41||356.46||356.41||0
1620210470000|2021-05-05 10:27:50|356.46||356.46||356.46||356.46||0
1620210480000|2021-05-05 10:28:00|356.41||356.41||356.41||356.41||0
1620210490000|2021-05-05 10:28:10|356.46||356.46||356.46||356.46||0
1620210500000|2021-05-05 10:28:20|356.41|356.21|356.36|356.21|356.41|356.26|356.36|356.21|5
1620210510000|2021-05-05 10:28:30|356.41||356.36||356.41||356.36||0
1620210520000|2021-05-05 10:28:40||356.16||356.16||356.16||356.16|0
1620210540000|2021-05-05 10:29:00|356.31||356.31||356.36||356.31||0
1620210560000|2021-05-05 10:29:20|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|0
1620210570000|2021-05-05 10:29:30||356.16||356.21||356.21||356.16|0
1620210580000|2021-05-05 10:29:40||356.16||356.16||356.21||356.16|0
1620210590000|2021-05-05 10:29:50||356.21||356.21||356.21||356.16|0
1620210600000|2021-05-05 10:30:00|356.41||356.36||356.41||356.36||0
1620210630000|2021-05-05 10:30:30||356.16||356.21||356.21||356.16|0
1620210650000|2021-05-05 10:30:50|356.31|356.16|356.36|356.21|356.36|356.21|356.31|356.16|2
1620210660000|2021-05-05 10:31:00||356.16||356.16||356.16||356.16|0
1620210670000|2021-05-05 10:31:10||356.21||356.21||356.21||356.21|0
1620210680000|2021-05-05 10:31:20||356.16||356.16||356.21||356.16|0
1620210690000|2021-05-05 10:31:30|356.31||356.31||356.36||356.31||0
1620210700000|2021-05-05 10:31:40|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|0
1620210710000|2021-05-05 10:31:50||356.16||356.16||356.16||356.16|0
1620210720000|2021-05-05 10:32:00||356.21||356.16||356.21||356.16|0
1620210740000|2021-05-05 10:32:20||356.21||356.16||356.21||356.16|0
1620210750000|2021-05-05 10:32:30||356.21||356.16||356.21||356.16|0
1620210760000|2021-05-05 10:32:40||356.21||356.16||356.21||356.16|0
1620210780000|2021-05-05 10:33:00||356.21||356.16||356.21||356.16|0
1620210810000|2021-05-05 10:33:30||356.21||356.21||356.21||356.21|0
1620210820000|2021-05-05 10:33:40|356.41||356.41||356.41||356.41||0
1620210940000|2021-05-05 10:35:40|356.46|356.26|356.46|356.31|356.46|356.31|356.46|356.26|1
1620210950000|2021-05-05 10:35:50||356.26||356.31||356.31||356.26|0
1620210960000|2021-05-05 10:36:00|356.56|356.36|356.51|356.36|356.56|356.36|356.51|356.36|5
1620210970000|2021-05-05 10:36:10||356.31||356.31||356.31||356.31|0
1620210980000|2021-05-05 10:36:20|356.46|356.26|356.46|356.26|356.46|356.26|356.46|356.26|0
1620210990000|2021-05-05 10:36:30|356.41||356.46||356.46||356.41||0
1620211010000|2021-05-05 10:36:50|356.41||356.41||356.41||356.41||0
1620211070000|2021-05-05 10:37:50||356.21||356.21||356.21||356.21|1
1620211080000|2021-05-05 10:38:00||356.26||356.26||356.26||356.21|0
1620211150000|2021-05-05 10:39:10|356.46|356.31|356.46|356.26|356.51|356.31|356.46|356.26|2
1620211170000|2021-05-05 10:39:30||356.31||356.26||356.31||356.26|0
1620211190000|2021-05-05 10:39:50|356.41||356.41||356.41||356.41||0
1620211200000|2021-05-05 10:40:00|356.46|356.31|356.46|356.26|356.46|356.31|356.46|356.26|0
1620211210000|2021-05-05 10:40:10|356.41|356.16|356.41|356.21|356.41|356.21|356.31|356.16|8
1620211230000|2021-05-05 10:40:30||356.26||356.21||356.26||356.21|0
1620211240000|2021-05-05 10:40:40|356.36||356.36||356.41||356.36||0
1620211260000|2021-05-05 10:41:00||356.16||356.16||356.16||356.16|1
1620211270000|2021-05-05 10:41:10||356.21||356.21||356.21||356.16|0
1620211280000|2021-05-05 10:41:20||356.16||356.21||356.21||356.16|0
1620211290000|2021-05-05 10:41:30||356.16||356.16||356.21||356.16|0
1620211300000|2021-05-05 10:41:40||356.21||356.21||356.21||356.16|0
1620211310000|2021-05-05 10:41:50||356.16||356.21||356.21||356.16|0
1620211320000|2021-05-05 10:42:00|356.41|356.16|356.41|356.21|356.41|356.21|356.41|356.16|2
1620211330000|2021-05-05 10:42:10|356.36||356.41||356.41||356.36||0
1620211340000|2021-05-05 10:42:20|356.36||356.36||356.41||356.36||0
1620211350000|2021-05-05 10:42:30|356.41|356.16|356.41|356.21|356.41|356.21|356.41|356.16|0
1620211390000|2021-05-05 10:43:10||356.26||356.21||356.26||356.21|0
1620211540000|2021-05-05 10:45:40||356.26||356.21||356.26||356.21|0
1620211550000|2021-05-05 10:45:50||356.26||356.21||356.26||356.21|0
1620211560000|2021-05-05 10:46:00||356.26||356.21||356.26||356.21|0
1620211570000|2021-05-05 10:46:10||356.26||356.26||356.26||356.21|0
1620211580000|2021-05-05 10:46:20||356.21||356.21||356.26||356.21|0
1620211590000|2021-05-05 10:46:30||356.26||356.21||356.26||356.21|0
1620211620000|2021-05-05 10:47:00||356.26||356.21||356.26||356.21|0
1620211630000|2021-05-05 10:47:10||356.26||356.21||356.26||356.21|0
1620211640000|2021-05-05 10:47:20||356.26||356.26||356.26||356.26|0
1620211730000|2021-05-05 10:48:50|356.46|356.31|356.46|356.31|356.46|356.31|356.46|356.31|8
1620211740000|2021-05-05 10:49:00|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|3
1620211770000|2021-05-05 10:49:30||356.21||356.26||356.26||356.21|1
1620211780000|2021-05-05 10:49:40||356.21||356.26||356.26||356.21|0
1620211790000|2021-05-05 10:49:50||356.21||356.26||356.26||356.21|0
1620211880000|2021-05-05 10:51:20||356.21||356.26||356.26||356.21|0
1620211890000|2021-05-05 10:51:30|356.36|356.21|356.41|356.26|356.41|356.26|356.36|356.21|3
1620211910000|2021-05-05 10:51:50|356.36|356.21|356.41|356.26|356.41|356.26|356.36|356.21|1
1620211930000|2021-05-05 10:52:10|356.36|356.21|356.36|356.21|356.36|356.26|356.36|356.21|0
1620211940000|2021-05-05 10:52:20|356.41||356.36||356.41||356.36||0
1620212110000|2021-05-05 10:55:10|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|1
1620212150000|2021-05-05 10:55:50||356.21||356.26||356.26||356.21|0
1620212190000|2021-05-05 10:56:30|356.36|356.21|356.36|356.21|356.36|356.26|356.36|356.21|0
1620212200000|2021-05-05 10:56:40|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.21|0
1620212300000|2021-05-05 10:58:20||356.16||356.21||356.21||356.16|0
1620212410000|2021-05-05 11:00:10|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|1
1620212420000|2021-05-05 11:00:20|356.46|356.31|356.41|356.26|356.46|356.31|356.41|356.26|8
1620212470000|2021-05-05 11:01:10|356.36|356.21|356.36|356.21|356.41|356.21|356.36|356.21|0
1620212520000|2021-05-05 11:02:00|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|1
1620212530000|2021-05-05 11:02:10|356.36|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620212540000|2021-05-05 11:02:20|356.46|356.26|356.41|356.21|356.46|356.26|356.41|356.21|0
1620212550000|2021-05-05 11:02:30||356.26||356.26||356.26||356.21|0
1620212560000|2021-05-05 11:02:40||356.21||356.21||356.21||356.21|0
1620212570000|2021-05-05 11:02:50|356.36||356.41||356.41||356.36||0
1620212590000|2021-05-05 11:03:10||356.26||356.21||356.26||356.21|0
1620212620000|2021-05-05 11:03:40|356.36||356.36||356.41||356.36||0
1620212680000|2021-05-05 11:04:40||356.16||356.21||356.21||356.16|0
1620212700000|2021-05-05 11:05:00|356.41|356.26|356.41|356.26|356.46|356.26|356.41|356.26|1
1620212720000|2021-05-05 11:05:20||356.21||356.21||356.21||356.21|0
1620212730000|2021-05-05 11:05:30||356.26||356.21||356.26||356.21|0
1620212740000|2021-05-05 11:05:40||356.26||356.26||356.26||356.21|0
1620212750000|2021-05-05 11:05:50|356.36|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620212770000|2021-05-05 11:06:10||356.26||356.26||356.26||356.26|0
1620212790000|2021-05-05 11:06:30|356.36|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620212800000|2021-05-05 11:06:40|356.36||356.36||356.41||356.36||0
1620212810000|2021-05-05 11:06:50|356.41||356.36||356.41||356.36||0
1620212840000|2021-05-05 11:07:20|356.31|356.16|356.31|356.16|356.36|356.16|356.31|356.16|0
1620212890000|2021-05-05 11:08:10|356.26|356.11|356.31|356.11|356.31|356.16|356.26|356.11|1
1620212900000|2021-05-05 11:08:20|356.26|356.16|356.31|356.11|356.31|356.16|356.26|356.11|0
1620212910000|2021-05-05 11:08:30|356.26|356.16|356.31|356.16|356.31|356.16|356.26|356.11|0
1620212920000|2021-05-05 11:08:40||356.11||356.16||356.16||356.11|0
1620212930000|2021-05-05 11:08:50||356.11||356.16||356.16||356.11|0
1620212940000|2021-05-05 11:09:00||356.11||356.11||356.16||356.11|0
1620212950000|2021-05-05 11:09:10||356.16||356.16||356.16||356.11|0
1620212960000|2021-05-05 11:09:20|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|0
1620212970000|2021-05-05 11:09:30|356.31|356.16|356.31|356.16|356.31|356.16|356.31|356.16|1
1620212980000|2021-05-05 11:09:40|356.36||356.31||356.36||356.31||0
1620212990000|2021-05-05 11:09:50|356.36||356.36||356.36||356.36||0
1620213000000|2021-05-05 11:10:00|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|0
1620213020000|2021-05-05 11:10:20|356.36|356.16|356.36|356.16|356.36|356.16|356.31|356.16|0
1620213030000|2021-05-05 11:10:30|356.31||356.31||356.31||356.31||0
1620213070000|2021-05-05 11:11:10||356.11||356.16||356.16||356.11|0
1620213080000|2021-05-05 11:11:20|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.21|1
1620213090000|2021-05-05 11:11:30||356.16||356.16||356.21||356.16|0
1620213100000|2021-05-05 11:11:40||356.21||356.21||356.21||356.21|0
1620213120000|2021-05-05 11:12:00||356.16||356.21||356.21||356.16|0
1620213130000|2021-05-05 11:12:10||356.16||356.16||356.16||356.16|0
1620213140000|2021-05-05 11:12:20|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.16|0
1620213150000|2021-05-05 11:12:30|356.31|356.16|356.36|356.21|356.36|356.21|356.31|356.16|0
1620213160000|2021-05-05 11:12:40||356.16||356.16||356.21||356.16|0
1620213170000|2021-05-05 11:12:50||356.21||356.21||356.21||356.16|0
1620213300000|2021-05-05 11:15:00||356.16||356.16||356.21||356.16|0
1620213310000|2021-05-05 11:15:10|356.31||356.31||356.36||356.31||0
1620213610000|2021-05-05 11:20:10||356.11||356.11||356.11||356.11|0
1620213620000|2021-05-05 11:20:20||356.16||356.16||356.16||356.16|0
1620213640000|2021-05-05 11:20:40|356.36||356.36||356.36||356.36||0
1620213650000|2021-05-05 11:20:50|356.31||356.36||356.36||356.31||0
1620213660000|2021-05-05 11:21:00|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.21|0
1620213680000|2021-05-05 11:21:20||356.16||356.16||356.21||356.16|0
1620213700000|2021-05-05 11:21:40||356.21||356.21||356.21||356.21|0
1620213750000|2021-05-05 11:22:30||356.16||356.16||356.16||356.16|0
1620213760000|2021-05-05 11:22:40|356.31||356.36||356.36||356.31||0
1620213770000|2021-05-05 11:22:50|356.31||356.31||356.36||356.31||0
1620213780000|2021-05-05 11:23:00|356.36||356.31||356.36||356.31||0
1620213790000|2021-05-05 11:23:10|356.36||356.36||356.36||356.36||0
1620213800000|2021-05-05 11:23:20|356.31||356.36||356.36||356.31||0
1620213810000|2021-05-05 11:23:30|356.31||356.31||356.31||356.31||0
1620213820000|2021-05-05 11:23:40|356.36||356.36||356.36||356.31||0
1620213830000|2021-05-05 11:23:50|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.16|0
1620213840000|2021-05-05 11:24:00||356.16||356.21||356.21||356.16|0
1620213940000|2021-05-05 11:25:40|356.41|356.26|356.46|356.31|356.46|356.31|356.41|356.26|4
1620214030000|2021-05-05 11:27:10||356.26||356.26||356.26||356.26|1
1620214040000|2021-05-05 11:27:20||356.31||356.31||356.31||356.31|0
1620214050000|2021-05-05 11:27:30||356.26||356.31||356.31||356.26|0
1620214080000|2021-05-05 11:28:00|||||||||1
1620214140000|2021-05-05 11:29:00|356.56|356.36|356.56|356.41|356.56|356.41|356.56|356.36|1
1620214150000|2021-05-05 11:29:10|356.51|356.36|356.51|356.36|356.56|356.36|356.51|356.36|0
1620214160000|2021-05-05 11:29:20|356.56||356.51||356.56||356.51||0
1620214200000|2021-05-05 11:30:00|356.46|356.31|356.46|356.31|356.51|356.31|356.46|356.31|0
1620214210000|2021-05-05 11:30:10|||||||||1
1620214220000|2021-05-05 11:30:20|356.41|356.26|356.46|356.26|356.46|356.26|356.41|356.21|2
1620214230000|2021-05-05 11:30:30||356.31||356.26||356.31||356.26|0
1620214240000|2021-05-05 11:30:40|356.41|356.31|356.46|356.26|356.46|356.31|356.41|356.26|0
1620214250000|2021-05-05 11:30:50|356.41||356.46||356.46||356.41||0
1620214260000|2021-05-05 11:31:00||356.31||356.31||356.31||356.31|0
1620214270000|2021-05-05 11:31:10|356.51|356.26|356.46|356.26|356.51|356.26|356.46|356.26|1
1620214280000|2021-05-05 11:31:20||356.31||356.26||356.31||356.26|0
1620214300000|2021-05-05 11:31:40|356.41||356.41||356.41||356.41||0
1620214550000|2021-05-05 11:35:50||356.21||356.21||356.21||356.21|1
1620214560000|2021-05-05 11:36:00||356.26||356.26||356.26||356.26|0
1620214570000|2021-05-05 11:36:10||356.21||356.21||356.26||356.21|0
1620214580000|2021-05-05 11:36:20||356.26||356.21||356.26||356.21|0
1620214590000|2021-05-05 11:36:30|356.36|356.26|356.36|356.21|356.36|356.26|356.36|356.21|0
1620214600000|2021-05-05 11:36:40|356.41||356.41||356.41||356.36||0
1620214610000|2021-05-05 11:36:50|356.36||356.36||356.41||356.36||0
1620214620000|2021-05-05 11:37:00|356.41||356.41||356.41||356.41||0
1620214640000|2021-05-05 11:37:20|356.36||356.41||356.41||356.36||0
1620214650000|2021-05-05 11:37:30|356.36||356.36||356.41||356.36||0
1620214680000|2021-05-05 11:38:00||356.16||356.21||356.21||356.16|0
1620214900000|2021-05-05 11:41:40|356.41|356.26|356.51|356.31|356.51|356.31|356.41|356.26|1
1620214910000|2021-05-05 11:41:50|356.46||356.46||356.51||356.46||0
1620214920000|2021-05-05 11:42:00|356.51||356.46||356.51||356.46||0
1620214930000|2021-05-05 11:42:10|356.51|356.26|356.46|356.26|356.51|356.26|356.46|356.26|0
1620214960000|2021-05-05 11:42:40|356.41||356.46||356.46||356.41||0
1620214980000|2021-05-05 11:43:00|356.41||356.41||356.41||356.41||0
1620214990000|2021-05-05 11:43:10||356.21||356.26||356.26||356.21|0
1620215030000|2021-05-05 11:43:50||356.21||356.21||356.21||356.21|0
1620215040000|2021-05-05 11:44:00|356.36||356.36||356.41||356.36||0
1620215090000|2021-05-05 11:44:50|356.41||356.36||356.41||356.36||0
1620215100000|2021-05-05 11:45:00|356.41||356.41||356.41||356.41||0
1620215120000|2021-05-05 11:45:20|356.36|356.26|356.41|356.21|356.41|356.26|356.36|356.21|0
1620215130000|2021-05-05 11:45:30|356.36||356.41||356.41||356.36||0
1620215170000|2021-05-05 11:46:10||356.26||356.26||356.26||356.26|0
1620215180000|2021-05-05 11:46:20||356.21||356.26||356.26||356.21|0
1620215190000|2021-05-05 11:46:30|356.46||356.46||356.46||356.46||0
1620215320000|2021-05-05 11:48:40|356.41||356.41||356.41||356.41||0
1620215330000|2021-05-05 11:48:50||356.21||356.21||356.21||356.21|0
1620215340000|2021-05-05 11:49:00|356.36||356.36||356.41||356.36||0
1620215350000|2021-05-05 11:49:10|356.41||356.36||356.41||356.36||0
1620215360000|2021-05-05 11:49:20|356.41||356.41||356.41||356.41||0
1620215370000|2021-05-05 11:49:30|356.36||356.41||356.41||356.36||0
1620215380000|2021-05-05 11:49:40|356.36||356.36||356.41||356.36||0
1620215390000|2021-05-05 11:49:50|356.41||356.36||356.41||356.36||0
1620215400000|2021-05-05 11:50:00|356.41||356.41||356.41||356.36||0
1620215420000|2021-05-05 11:50:20||356.26||356.21||356.26||356.21|0
1620215430000|2021-05-05 11:50:30||356.26||356.26||356.26||356.21|0
1620215450000|2021-05-05 11:50:50|356.46||356.46||356.46||356.46||0
1620215480000|2021-05-05 11:51:20||356.31||356.31||356.31||356.31|0
1620215490000|2021-05-05 11:51:30||356.26||356.31||356.31||356.26|0
1620215500000|2021-05-05 11:51:40||356.26||356.31||356.31||356.26|0
1620215510000|2021-05-05 11:51:50||356.26||356.26||356.31||356.26|0
1620215540000|2021-05-05 11:52:20|356.41||356.41||356.41||356.41||0
1620215550000|2021-05-05 11:52:30|356.46||356.46||356.46||356.46||0
1620215590000|2021-05-05 11:53:10|356.41||356.41||356.41||356.41||0
1620215630000|2021-05-05 11:53:50|356.46||356.46||356.46||356.41||0
1620215640000|2021-05-05 11:54:00|356.41||356.41||356.46||356.41||0
1620215650000|2021-05-05 11:54:10|356.36|356.21|356.41|356.21|356.41|356.21|356.36|356.21|3
1620215660000|2021-05-05 11:54:20|356.36||356.36||356.41||356.36||0
1620215700000|2021-05-05 11:55:00|356.41||356.41||356.41||356.41||0
1620215710000|2021-05-05 11:55:10|356.36||356.36||356.41||356.36||0
1620215720000|2021-05-05 11:55:20|356.41||356.41||356.41||356.41||0
1620215750000|2021-05-05 11:55:50|356.36||356.36||356.41||356.36||0
1620215760000|2021-05-05 11:56:00|356.41|356.26|356.41|356.26|356.46|356.26|356.41|356.26|5
1620215770000|2021-05-05 11:56:10|356.46|356.21|356.41|356.26|356.46|356.26|356.41|356.21|4
1620215790000|2021-05-05 11:56:30||356.21||356.21||356.21||356.21|1
1620215830000|2021-05-05 11:57:10|356.36||356.41||356.41||356.36||0
1620215840000|2021-05-05 11:57:20|356.36||356.36||356.41||356.36||0
1620215940000|2021-05-05 11:59:00|356.41|356.26|356.41|356.21|356.41|356.26|356.41|356.21|1
1620215950000|2021-05-05 11:59:10|356.36||356.41||356.41||356.36||0
1620215960000|2021-05-05 11:59:20|356.36||356.36||356.41||356.36||0
1620215970000|2021-05-05 11:59:30|356.41|356.26|356.41|356.21|356.41|356.26|356.36|356.21|0
1620215980000|2021-05-05 11:59:40|356.36||356.36||356.36||356.36||0
1620215990000|2021-05-05 11:59:50|356.41||356.36||356.41||356.36||0
1620216000000|2021-05-05 12:00:00|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.21|0
1620216030000|2021-05-05 12:00:30|356.41|356.26|356.41|356.21|356.41|356.26|356.41|356.21|1
1620216040000|2021-05-05 12:00:40||356.26||356.26||356.26||356.26|1
1620216050000|2021-05-05 12:00:50|356.46||356.46||356.46||356.46||0
1620216070000|2021-05-05 12:01:10|356.41||356.46||356.46||356.41||0
1620216080000|2021-05-05 12:01:20|356.41||356.41||356.46||356.41||0
1620216090000|2021-05-05 12:01:30|356.36|356.21|356.41|356.21|356.41|356.26|356.36|356.21|0
1620216100000|2021-05-05 12:01:40|356.36||356.41||356.41||356.36||0
1620216110000|2021-05-05 12:01:50|356.36||356.41||356.41||356.36||0
1620216120000|2021-05-05 12:02:00||356.26||356.26||356.26||356.26|0
1620216130000|2021-05-05 12:02:10||356.21||356.21||356.21||356.21|0
1620216140000|2021-05-05 12:02:20|356.36||356.41||356.41||356.36||0
1620216150000|2021-05-05 12:02:30||356.26||356.21||356.26||356.21|0
1620216160000|2021-05-05 12:02:40||356.26||356.21||356.26||356.21|0
1620216170000|2021-05-05 12:02:50||356.26||356.26||356.26||356.21|0
1620216190000|2021-05-05 12:03:10|356.46||356.46||356.46||356.46||0
1620216200000|2021-05-05 12:03:20|356.41||356.46||356.46||356.41||0
1620216210000|2021-05-05 12:03:30|356.41|356.31|356.46|356.26|356.46|356.31|356.41|356.26|0
1620216240000|2021-05-05 12:04:00|356.51|356.31|356.51|356.31|356.51|356.31|356.51|356.31|0
1620216250000|2021-05-05 12:04:10|356.46|356.26|356.46|356.31|356.46|356.31|356.46|356.26|0
1620216260000|2021-05-05 12:04:20|356.51||356.51||356.51||356.51||0
1620216280000|2021-05-05 12:04:40||356.36||356.36||356.36||356.31|0
1620216290000|2021-05-05 12:04:50||356.31||356.36||356.36||356.31|0
1620216300000|2021-05-05 12:05:00||356.31||356.31||356.36||356.31|0
1620216310000|2021-05-05 12:05:10||356.36||356.36||356.36||356.31|0
1620216320000|2021-05-05 12:05:20||356.31||356.31||356.31||356.31|0
1620216330000|2021-05-05 12:05:30|356.46||356.46||356.51||356.46||0
1620216370000|2021-05-05 12:06:10|356.51|356.26|356.46|356.31|356.51|356.31|356.46|356.26|1
1620216390000|2021-05-05 12:06:30||356.26||356.26||356.31||356.26|0
1620216410000|2021-05-05 12:06:50|356.41||356.41||356.46||356.41||0
1620216420000|2021-05-05 12:07:00|356.46|356.31|356.51|356.31|356.51|356.31|356.41|356.31|0
1620216430000|2021-05-05 12:07:10||356.36||356.31||356.36||356.31|0
1620216440000|2021-05-05 12:07:20||356.36||356.31||356.36||356.31|0
1620216450000|2021-05-05 12:07:30||356.36||356.31||356.36||356.31|0
1620216460000|2021-05-05 12:07:40||356.36||356.31||356.36||356.31|0
1620216470000|2021-05-05 12:07:50|356.46||356.51||356.51||356.46||0
1620216480000|2021-05-05 12:08:00||356.36||356.31||356.36||356.31|0
1620216490000|2021-05-05 12:08:10||356.36||356.36||356.36||356.36|0
1620216500000|2021-05-05 12:08:20|356.46|356.31|356.51|356.31|356.51|356.31|356.46|356.31|0
1620216550000|2021-05-05 12:09:10||356.36||356.31||356.36||356.31|0
1620216560000|2021-05-05 12:09:20||356.36||356.31||356.36||356.31|0
1620216600000|2021-05-05 12:10:00|356.56|356.36|356.56|356.36|356.56|356.36|356.56|356.36|0
1620216610000|2021-05-05 12:10:10||356.41||356.36||356.41||356.36|0
1620216620000|2021-05-05 12:10:20||356.41||356.41||356.41||356.41|0
1620216630000|2021-05-05 12:10:30|356.61||356.61||356.61||356.61||0
1620216720000|2021-05-05 12:12:00|356.56|356.36|356.56|356.36|356.61|356.36|356.56|356.36|0
1620216740000|2021-05-05 12:12:20||356.41||356.41||356.41||356.41|1
1620216800000|2021-05-05 12:13:20||356.36||356.36||356.36||356.36|0
1620216810000|2021-05-05 12:13:30|356.51||356.51||356.51||356.51||0
1620216830000|2021-05-05 12:13:50||356.31||356.36||356.36||356.31|0
1620216840000|2021-05-05 12:14:00||356.31||356.31||356.31||356.31|0
1620216850000|2021-05-05 12:14:10|||||||||1
1620216860000|2021-05-05 12:14:20|356.46||356.46||356.46||356.46||0
1620216890000|2021-05-05 12:14:50||356.26||356.26||356.26||356.26|0
1620216910000|2021-05-05 12:15:10||356.31||356.31||356.31||356.31|0
1620216920000|2021-05-05 12:15:20|356.51||356.51||356.51||356.51||2
1620216940000|2021-05-05 12:15:40|356.56|356.41|356.56|356.31|356.56|356.41|356.56|356.31|2
1620216970000|2021-05-05 12:16:10|356.51|356.36|356.51|356.31|356.51|356.36|356.51|356.31|1
1620216980000|2021-05-05 12:16:20|356.46||356.46||356.46||356.46||3
1620217000000|2021-05-05 12:16:40|||||||||1
1620217020000|2021-05-05 12:17:00|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|2
1620217030000|2021-05-05 12:17:10|356.46|356.31|356.46|356.31|356.46|356.31|356.46|356.31|2
1620217090000|2021-05-05 12:18:10|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|3
1620217150000|2021-05-05 12:19:10||356.21||356.26||356.26||356.21|0
1620217210000|2021-05-05 12:20:10||356.21||356.26||356.26||356.21|1
1620217240000|2021-05-05 12:20:40||356.21||356.21||356.21||356.21|0
1620217250000|2021-05-05 12:20:50|356.36||356.36||356.36||356.36||0
1620217320000|2021-05-05 12:22:00||356.16||356.21||356.21||356.16|0
1620217340000|2021-05-05 12:22:20||356.16||356.16||356.16||356.16|0
1620217350000|2021-05-05 12:22:30|356.31||356.31||356.31||356.31||0
1620217360000|2021-05-05 12:22:40|||||||||1
1620217400000|2021-05-05 12:23:20||356.11||356.16||356.16||356.11|0
1620217410000|2021-05-05 12:23:30|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.06|0
1620217420000|2021-05-05 12:23:40||356.06||356.11||356.11||356.06|4
1620217440000|2021-05-05 12:24:00||356.06||356.11||356.11||356.06|0
1620217450000|2021-05-05 12:24:10||356.06||356.06||356.06||356.06|0
1620217470000|2021-05-05 12:24:30||356.11||356.06||356.11||356.06|0
1620217480000|2021-05-05 12:24:40||356.11||356.11||356.11||356.11|0
1620217510000|2021-05-05 12:25:10||356.06||356.11||356.11||356.06|0
1620217540000|2021-05-05 12:25:40||356.06||356.11||356.11||356.06|0
1620217550000|2021-05-05 12:25:50||356.06||356.11||356.11||356.06|0
1620217570000|2021-05-05 12:26:10|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.06|0
1620217610000|2021-05-05 12:26:50|||||||||2
1620217730000|2021-05-05 12:28:50|||||||||1
1620217760000|2021-05-05 12:29:20|||||||||2
1620217770000|2021-05-05 12:29:30|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|9
1620217780000|2021-05-05 12:29:40|||||||||1
1620217820000|2021-05-05 12:30:20|356.11|355.96|356.06|355.91|356.11|355.96|356.06|355.91|26
1620217830000|2021-05-05 12:30:30|||||||||1
1620217840000|2021-05-05 12:30:40|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.81|0
1620217850000|2021-05-05 12:30:50|356.06||356.01||356.06||356.01||2
1620217880000|2021-05-05 12:31:20|355.96|355.81|355.96|355.81|355.96|355.86|355.96|355.81|0
1620217890000|2021-05-05 12:31:30|356.01|355.86|356.01|355.86|356.01|355.86|355.96|355.81|3
1620217900000|2021-05-05 12:31:40|355.96|355.81|355.96|355.81|355.96|355.86|355.96|355.81|1
1620217910000|2021-05-05 12:31:50|356.01||355.96||356.01||355.96||1
1620217920000|2021-05-05 12:32:00||355.76||355.81||355.81||355.76|0
1620218040000|2021-05-05 12:34:00|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|2
1620218050000|2021-05-05 12:34:10||355.71||355.71||355.76||355.71|0
1620218060000|2021-05-05 12:34:20|355.86||355.86||355.91||355.86||4
1620218130000|2021-05-05 12:35:30|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|2
1620218140000|2021-05-05 12:35:40||355.71||355.76||355.76||355.71|0
1620218240000|2021-05-05 12:37:20|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|3
1620218270000|2021-05-05 12:37:50|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|3
1620218280000|2021-05-05 12:38:00|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|3
1620218290000|2021-05-05 12:38:10||355.86||355.91||355.91||355.86|0
1620218300000|2021-05-05 12:38:20||355.86||355.86||355.86||355.86|1
1620218310000|2021-05-05 12:38:30|356.01|355.81|356.01|355.86|356.01|355.86|356.01|355.81|0
1620218320000|2021-05-05 12:38:40|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|0
1620218330000|2021-05-05 12:38:50|356.01|355.86|355.96|355.81|356.01|355.86|355.96|355.81|1
1620218340000|2021-05-05 12:39:00|||||||||1
1620218360000|2021-05-05 12:39:20|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|1
1620218380000|2021-05-05 12:39:40|355.96|355.81|356.01|355.81|356.01|355.81|355.96|355.81|3
1620218390000|2021-05-05 12:39:50|355.96||355.96||355.96||355.96||0
1620218420000|2021-05-05 12:40:20|356.01||356.01||356.01||356.01||0
1620218430000|2021-05-05 12:40:30||355.86||355.86||355.86||355.86|1
1620218440000|2021-05-05 12:40:40||355.81||355.81||355.81||355.81|0
1620218460000|2021-05-05 12:41:00||355.86||355.81||355.86||355.81|0
1620218470000|2021-05-05 12:41:10||355.86||355.86||355.86||355.81|0
1620218480000|2021-05-05 12:41:20||355.81||355.86||355.86||355.81|0
1620218490000|2021-05-05 12:41:30||355.81||355.81||355.81||355.81|0
1620218500000|2021-05-05 12:41:40||355.86||355.81||355.86||355.81|0
1620218520000|2021-05-05 12:42:00||355.86||355.81||355.86||355.81|0
1620218530000|2021-05-05 12:42:10|356.06|355.86|356.06|355.86|356.06|355.91|356.06|355.81|1
1620218560000|2021-05-05 12:42:40||355.91||355.86||355.91||355.86|0
1620218570000|2021-05-05 12:42:50||355.91||355.86||355.91||355.86|0
1620218590000|2021-05-05 12:43:10||355.91||355.91||355.91||355.86|0
1620218600000|2021-05-05 12:43:20||355.86||355.86||355.86||355.86|0
1620218630000|2021-05-05 12:43:50||355.91||355.86||355.91||355.86|0
1620218640000|2021-05-05 12:44:00||355.91||355.86||355.91||355.86|0
1620218650000|2021-05-05 12:44:10||355.91||355.91||355.91||355.91|0
1620218680000|2021-05-05 12:44:40|356.11||356.11||356.11||356.11||1
1620218700000|2021-05-05 12:45:00||355.96||355.96||355.96||355.91|0
1620218710000|2021-05-05 12:45:10||355.91||355.96||355.96||355.91|0
1620218730000|2021-05-05 12:45:30||355.91||355.91||355.91||355.91|0
1620218740000|2021-05-05 12:45:40||355.96||355.96||355.96||355.96|0
1620218750000|2021-05-05 12:45:50||355.91||355.91||355.91||355.91|0
1620218760000|2021-05-05 12:46:00||355.96||355.91||355.96||355.91|0
1620218770000|2021-05-05 12:46:10|356.06||356.06||356.06||356.06||0
1620218780000|2021-05-05 12:46:20|356.11||356.11||356.11||356.11||0
1620218790000|2021-05-05 12:46:30|||||||||1
1620218820000|2021-05-05 12:47:00|356.06||356.06||356.06||356.06||1
1620218840000|2021-05-05 12:47:20|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|1
1620218850000|2021-05-05 12:47:30||355.81||355.86||355.86||355.81|0
1620218860000|2021-05-05 12:47:40||355.81||355.86||355.86||355.81|0
1620218870000|2021-05-05 12:47:50||355.81||355.81||355.86||355.81|0
1620218880000|2021-05-05 12:48:00||355.86||355.86||355.86||355.86|0
1620218890000|2021-05-05 12:48:10||355.81||355.86||355.86||355.81|0
1620218930000|2021-05-05 12:48:50|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|1
1620218950000|2021-05-05 12:49:10|356.11||356.06||356.11||356.06||1
1620218990000|2021-05-05 12:49:50|356.11|355.96|356.11|355.96|356.11|355.96|356.11|355.96|1
1620219060000|2021-05-05 12:51:00|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|1
1620219130000|2021-05-05 12:52:10|356.11||356.11||356.11||356.11||0
1620219140000|2021-05-05 12:52:20||355.96||355.96||355.96||355.91|1
1620219180000|2021-05-05 12:53:00|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|1
1620219190000|2021-05-05 12:53:10|||||||||1
1620219360000|2021-05-05 12:56:00|356.21|356.06|356.16|356.01|356.21|356.06|356.16|356.01|1
1620219380000|2021-05-05 12:56:20|356.21||356.21||356.21||356.21||1
1620219390000|2021-05-05 12:56:30|356.16||356.16||356.16||356.16||0
1620219420000|2021-05-05 12:57:00|356.21||356.16||356.21||356.16||1
1620219440000|2021-05-05 12:57:20|356.21|356.06|356.16|356.01|356.21|356.06|356.16|356.01|2
1620219510000|2021-05-05 12:58:30|356.11|355.96|356.11|355.96|356.11|355.96|356.11|355.96|5
1620219540000|2021-05-05 12:59:00||355.91||355.96||355.96||355.91|0
1620219580000|2021-05-05 12:59:40||355.91||355.91||355.91||355.91|0
1620219590000|2021-05-05 12:59:50||355.96||355.91||355.96||355.91|0
1620219600000|2021-05-05 13:00:00||355.96||355.96||355.96||355.96|0
1620219620000|2021-05-05 13:00:20||355.91||355.91||355.96||355.91|0
1620219630000|2021-05-05 13:00:30|356.06|355.86|356.06|355.91|356.06|355.91|356.06|355.86|0
1620219640000|2021-05-05 13:00:40||355.86||355.91||355.91||355.86|0
1620219660000|2021-05-05 13:01:00||355.86||355.86||355.91||355.86|0
1620219680000|2021-05-05 13:01:20|356.01||356.01||356.01||356.01||0
1620219700000|2021-05-05 13:01:40||355.81||355.86||355.86||355.81|2
1620219710000|2021-05-05 13:01:50||355.81||355.81||355.81||355.81|0
1620219730000|2021-05-05 13:02:10||355.86||355.86||355.86||355.81|3
1620219740000|2021-05-05 13:02:20||355.81||355.81||355.81||355.81|1
1620219750000|2021-05-05 13:02:30|355.96|355.76|355.96|355.76|355.96|355.81|355.96|355.76|0
1620219770000|2021-05-05 13:02:50||355.81||355.81||355.81||355.81|0
1620219790000|2021-05-05 13:03:10|356.01||356.01||356.01||356.01||0
1620219800000|2021-05-05 13:03:20|||||||||1
1620219830000|2021-05-05 13:03:50|355.96|355.76|355.96|355.81|355.96|355.81|355.96|355.76|0
1620219840000|2021-05-05 13:04:00||355.76||355.76||355.81||355.76|0
1620219850000|2021-05-05 13:04:10|355.91||355.91||355.91||355.91||0
1620219870000|2021-05-05 13:04:30|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|3
1620219880000|2021-05-05 13:04:40|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|3
1620219890000|2021-05-05 13:04:50||355.81||355.81||355.86||355.81|0
1620219900000|2021-05-05 13:05:00||355.86||355.86||355.86||355.81|0
1620219920000|2021-05-05 13:05:20|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|1
1620219930000|2021-05-05 13:05:30|356.11|355.96|356.11|355.96|356.11|355.96|356.11|355.91|1
1620219960000|2021-05-05 13:06:00|356.16|356.01|356.16|356.01|356.16|356.01|356.16|355.96|1
1620219970000|2021-05-05 13:06:10|356.21||356.21||356.21||356.21||1
1620219980000|2021-05-05 13:06:20||356.06||356.06||356.06||356.06|0
1620219990000|2021-05-05 13:06:30||356.01||356.01||356.01||356.01|2
1620220000000|2021-05-05 13:06:40||356.06||356.01||356.06||356.01|0
1620220010000|2021-05-05 13:06:50||356.06||356.06||356.06||356.06|0
1620220020000|2021-05-05 13:07:00||356.01||356.01||356.06||356.01|2
1620220030000|2021-05-05 13:07:10||356.06||356.06||356.06||356.06|0
1620220040000|2021-05-05 13:07:20|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|0
1620220060000|2021-05-05 13:07:40|356.21||356.21||356.21||356.21||1
1620220070000|2021-05-05 13:07:50||356.06||356.06||356.06||356.06|0
1620220080000|2021-05-05 13:08:00|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|0
1620220090000|2021-05-05 13:08:10||355.96||355.96||355.96||355.96|0
1620220110000|2021-05-05 13:08:30||356.01||356.01||356.01||356.01|0
1620220120000|2021-05-05 13:08:40||355.96||355.96||355.96||355.96|0
1620220150000|2021-05-05 13:09:10||356.01||356.01||356.01||355.96|0
1620220160000|2021-05-05 13:09:20||355.96||355.96||355.96||355.96|0
1620220170000|2021-05-05 13:09:30||356.01||356.01||356.01||355.96|0
1620220180000|2021-05-05 13:09:40||355.96||355.96||356.01||355.96|0
1620220200000|2021-05-05 13:10:00||356.01||355.96||356.01||355.96|0
1620220210000|2021-05-05 13:10:10||356.01||356.01||356.01||356.01|0
1620220250000|2021-05-05 13:10:50|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.06|1
1620220260000|2021-05-05 13:11:00|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|0
1620220280000|2021-05-05 13:11:20|356.21|356.06|356.21|356.06|356.21|356.06|356.21|356.01|1
1620220290000|2021-05-05 13:11:30||356.01||356.01||356.01||356.01|0
1620220300000|2021-05-05 13:11:40|356.16||356.16||356.16||356.16||0
1620220330000|2021-05-05 13:12:10|356.21||356.16||356.21||356.16||1
1620220550000|2021-05-05 13:15:50|356.11|355.96|356.11|355.96|356.11|355.96|356.11|355.96|1
1620220570000|2021-05-05 13:16:10||355.91||355.96||355.96||355.91|0
1620220610000|2021-05-05 13:16:50|356.16|355.91|356.16|355.96|356.16|356.01|356.16|355.91|4
1620220620000|2021-05-05 13:17:00|356.11||356.11||356.11||356.11||0
1620220630000|2021-05-05 13:17:10|||||||||1
1620220670000|2021-05-05 13:17:50|356.16||356.11||356.16||356.11||1
1620220740000|2021-05-05 13:19:00|356.16||356.16||356.16||356.16||0
1620220750000|2021-05-05 13:19:10||356.01||356.01||356.01||356.01|1
1620220760000|2021-05-05 13:19:20||355.96||356.01||356.01||355.96|1
1620220810000|2021-05-05 13:20:10|356.11|355.96|356.11|355.96|356.11|355.96|356.11|355.96|1
1620220830000|2021-05-05 13:20:30|356.16|356.01|356.16|356.01|356.16|356.01|356.16|356.01|1
1620220900000|2021-05-05 13:21:40|||||||||5
1620220910000|2021-05-05 13:21:50|356.21||356.21||356.21||356.21||2
1620220920000|2021-05-05 13:22:00|356.16||356.16||356.16||356.16||0
1620221020000|2021-05-05 13:23:40||355.96||355.96||355.96||355.96|0
1620221030000|2021-05-05 13:23:50|356.11||356.11||356.11||356.11||0
1620221050000|2021-05-05 13:24:10||355.91||355.91||355.91||355.91|0
1620221060000|2021-05-05 13:24:20|356.06||356.06||356.06||356.06||0
1620221070000|2021-05-05 13:24:30|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|5
1620221130000|2021-05-05 13:25:30|356.06|355.91|356.06|355.86|356.06|355.91|356.06|355.86|8
1620221140000|2021-05-05 13:25:40|356.01||356.01||356.01||356.01||0
1620221150000|2021-05-05 13:25:50|||||||||1
1620221160000|2021-05-05 13:26:00|356.06|355.91|356.06|355.91|356.06|355.91|356.06|355.91|4
1620221170000|2021-05-05 13:26:10|356.11||356.06||356.11||356.06||3
1620221270000|2021-05-05 13:27:50|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|2
1620221310000|2021-05-05 13:28:30|356.06||356.01||356.06||356.01||4
1620221330000|2021-05-05 13:28:50|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|1
1620221350000|2021-05-05 13:29:10|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|0
1620221360000|2021-05-05 13:29:20|355.96||355.91||355.96||355.91||3
1620221390000|2021-05-05 13:29:50|||||||||2
1620221400000|2021-05-05 13:30:00|355.96||355.91||355.96||355.91||6
1620221410000|2021-05-05 13:30:10|355.86|355.71|355.91|355.71|355.91|355.76|355.86|355.66|16
1620221420000|2021-05-05 13:30:20|355.86|355.76|355.86|355.71|355.91|355.76|355.86|355.71|5
1620221430000|2021-05-05 13:30:30|355.81|355.66|355.81|355.66|355.81|355.66|355.81|355.66|3
1620221440000|2021-05-05 13:30:40|355.86|355.71|355.86|355.71|355.86|355.71|355.86|355.71|3
1620221450000|2021-05-05 13:30:50|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|0
1620221460000|2021-05-05 13:31:00|355.96|355.81|355.91|355.76|355.96|355.81|355.91|355.76|10
1620221470000|2021-05-05 13:31:10|355.96|355.81|355.96|355.76|355.96|355.81|355.96|355.76|1
1620221480000|2021-05-05 13:31:20|355.91|355.71|355.86|355.71|355.91|355.71|355.86|355.71|5
1620221500000|2021-05-05 13:31:40|355.81|355.66|355.86|355.71|355.86|355.71|355.81|355.66|4
1620221510000|2021-05-05 13:31:50||355.66||355.66||355.71||355.66|9
1620221520000|2021-05-05 13:32:00||355.71||355.66||355.71||355.66|2
1620221530000|2021-05-05 13:32:10|355.81|355.71|355.86|355.71|355.86|355.71|355.81|355.66|3
1620221540000|2021-05-05 13:32:20|355.91|355.66|355.86|355.71|355.91|355.71|355.86|355.66|2
1620221550000|2021-05-05 13:32:30|||||||||1
1620221560000|2021-05-05 13:32:40|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|1
1620221570000|2021-05-05 13:32:50|||||||||1
1620221580000|2021-05-05 13:33:00|355.96|355.81|355.96|355.76|355.96|355.81|355.96|355.76|14
1620221590000|2021-05-05 13:33:10|355.91|355.81|355.96|355.81|355.96|355.81|355.91|355.76|3
1620221600000|2021-05-05 13:33:20|355.91|355.76|355.91|355.76|355.96|355.76|355.91|355.76|4
1620221610000|2021-05-05 13:33:30|355.96|355.81|355.96|355.76|355.96|355.81|355.91|355.76|3
1620221620000|2021-05-05 13:33:40|355.91|355.81|356.01|355.86|356.01|355.86|355.91|355.76|6
1620221630000|2021-05-05 13:33:50|356.06|355.81|356.01|355.81|356.06|355.91|356.01|355.81|5
1620221640000|2021-05-05 13:34:00|356.06|355.86|356.01|355.81|356.06|355.91|356.01|355.81|4
1620221650000|2021-05-05 13:34:10|356.06|355.86|356.06|355.86|356.06|355.91|356.06|355.86|2
1620221660000|2021-05-05 13:34:20||355.91||355.86||355.91||355.86|0
1620221670000|2021-05-05 13:34:30||355.91||355.91||355.91||355.91|0
1620221690000|2021-05-05 13:34:50|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|7
1620221700000|2021-05-05 13:35:00|356.06|355.81|356.01|355.86|356.06|355.86|356.01|355.81|15
1620221710000|2021-05-05 13:35:10|355.96|355.81|355.96|355.81|355.96|355.81|355.96|355.81|13
1620221720000|2021-05-05 13:35:20|356.01|355.86|355.96|355.76|356.01|355.86|355.91|355.76|5
1620221730000|2021-05-05 13:35:30|355.91|355.81|355.86|355.71|355.91|355.81|355.86|355.71|1
1620221740000|2021-05-05 13:35:40|355.81|355.66|355.76|355.61|355.86|355.71|355.76|355.61|3
1620221750000|2021-05-05 13:35:50|355.81|355.56|355.81|355.61|355.81|355.66|355.81|355.56|1
1620221760000|2021-05-05 13:36:00|355.76|355.66|355.71|355.56|355.76|355.66|355.71|355.56|7
1620221770000|2021-05-05 13:36:10|355.76|355.61|355.81|355.66|355.81|355.66|355.76|355.56|2
1620221780000|2021-05-05 13:36:20|355.86|355.61|355.86|355.66|355.86|355.71|355.86|355.61|1
1620221790000|2021-05-05 13:36:30|355.91|355.71|355.91|355.71|355.91|355.76|355.91|355.71|10
1620221800000|2021-05-05 13:36:40|355.86|355.66|355.81|355.66|355.86|355.71|355.81|355.61|4
1620221810000|2021-05-05 13:36:50||355.61||355.66||355.66||355.61|0
1620221820000|2021-05-05 13:37:00|355.86|355.71|355.86|355.71|355.86|355.71|355.81|355.71|2
1620221830000|2021-05-05 13:37:10||355.66||355.71||355.71||355.66|0
1620221840000|2021-05-05 13:37:20|355.91|355.76|355.91|355.76|355.91|355.76|355.86|355.71|2
1620221850000|2021-05-05 13:37:30||355.71||355.76||355.76||355.71|2
1620221860000|2021-05-05 13:37:40|||||||||1
1620221870000|2021-05-05 13:37:50||355.71||355.71||355.76||355.71|2
1620221880000|2021-05-05 13:38:00||355.76||355.76||355.76||355.76|0
1620221910000|2021-05-05 13:38:30|355.86|355.71|355.86|355.71|355.86|355.71|355.86|355.66|6
1620221920000|2021-05-05 13:38:40||355.66||355.71||355.71||355.66|1
1620221930000|2021-05-05 13:38:50||355.66||355.71||355.71||355.66|0
1620221940000|2021-05-05 13:39:00|355.81|355.66|355.81|355.66|355.81|355.71|355.81|355.66|0
1620221950000|2021-05-05 13:39:10||355.61||355.66||355.66||355.61|0
1620221960000|2021-05-05 13:39:20||355.61||355.61||355.66||355.61|1
1620221970000|2021-05-05 13:39:30||355.66||355.61||355.66||355.61|0
1620221980000|2021-05-05 13:39:40|355.76|355.56|355.76|355.56|355.76|355.61|355.76|355.56|1
1620221990000|2021-05-05 13:39:50|355.71||355.71||355.71||355.71||0
1620222000000|2021-05-05 13:40:00|355.76|355.61|355.76|355.61|355.76|355.61|355.76|355.61|1
1620222010000|2021-05-05 13:40:10|355.71|355.56|355.76|355.56|355.76|355.56|355.71|355.56|3
1620222020000|2021-05-05 13:40:20||355.61||355.61||355.61||355.56|0
1620222030000|2021-05-05 13:40:30|355.81|355.56|355.81|355.66|355.81|355.66|355.81|355.56|6
1620222040000|2021-05-05 13:40:40|355.86|355.61|355.81|355.66|355.86|355.66|355.81|355.61|1
1620222050000|2021-05-05 13:40:50|355.76|355.61|355.76|355.61|355.76|355.66|355.76|355.61|1
1620222070000|2021-05-05 13:41:10|355.81|355.66|355.81|355.66|355.81|355.66|355.81|355.66|1
1620222080000|2021-05-05 13:41:20||355.61||355.66||355.66||355.61|4
1620222090000|2021-05-05 13:41:30|355.76|355.61|355.76|355.61|355.76|355.66|355.76|355.61|1
1620222100000|2021-05-05 13:41:40|355.71|355.56|355.71|355.56|355.71|355.56|355.71|355.56|5
1620222110000|2021-05-05 13:41:50|||||||||8
1620222120000|2021-05-05 13:42:00||355.51||355.56||355.56||355.51|1
1620222130000|2021-05-05 13:42:10||355.51||355.51||355.56||355.51|0
1620222140000|2021-05-05 13:42:20|355.66|355.56|355.66|355.51|355.66|355.56|355.66|355.51|0
1620222150000|2021-05-05 13:42:30|355.61|355.46|355.61|355.46|355.61|355.46|355.61|355.46|2
1620222160000|2021-05-05 13:42:40|355.66|355.51|355.66|355.51|355.66|355.51|355.66|355.46|2
1620222170000|2021-05-05 13:42:50|355.61|355.46|355.61|355.46|355.61|355.46|355.61|355.46|0
1620222180000|2021-05-05 13:43:00|355.66||355.61||355.66||355.61||4
1620222230000|2021-05-05 13:43:50|355.66|355.51|355.66|355.51|355.66|355.51|355.66|355.51|10
1620222240000|2021-05-05 13:44:00|||||||||1
1620222250000|2021-05-05 13:44:10|355.71||355.71||355.71||355.71||1
1620222270000|2021-05-05 13:44:30|355.76|355.56|355.76|355.56|355.76|355.56|355.76|355.56|2
1620222280000|2021-05-05 13:44:40|355.71|355.46|355.71|355.51|355.71|355.51|355.71|355.46|2
1620222300000|2021-05-05 13:45:00||355.56||355.51||355.56||355.51|0
1620222310000|2021-05-05 13:45:10||355.56||355.56||355.56||355.56|0
1620222320000|2021-05-05 13:45:20|355.76|355.61|355.76|355.61|355.76|355.61|355.76|355.61|1
1620222330000|2021-05-05 13:45:30|355.81||355.81||355.81||355.81||1
1620222340000|2021-05-05 13:45:40|355.86|355.66|355.86|355.66|355.86|355.71|355.86|355.66|7
1620222350000|2021-05-05 13:45:50|355.81|355.61|355.81|355.66|355.81|355.66|355.76|355.61|7
1620222360000|2021-05-05 13:46:00|355.76|355.61|355.81|355.66|355.81|355.66|355.76|355.61|2
1620222370000|2021-05-05 13:46:10|355.86|355.71|355.86|355.71|355.86|355.71|355.86|355.71|2
1620222380000|2021-05-05 13:46:20|355.81|355.66|355.81|355.66|355.81|355.71|355.81|355.66|3
1620222390000|2021-05-05 13:46:30|355.76|355.61|355.76|355.61|355.76|355.61|355.76|355.56|1
1620222400000|2021-05-05 13:46:40|355.81|355.66|355.81|355.66|355.81|355.66|355.81|355.61|2
1620222410000|2021-05-05 13:46:50|355.86|355.71|355.91|355.76|355.91|355.76|355.86|355.66|5
1620222420000|2021-05-05 13:47:00|355.86|355.66|355.86|355.66|355.86|355.66|355.86|355.66|6
1620222430000|2021-05-05 13:47:10||355.71||355.71||355.71||355.66|2
1620222440000|2021-05-05 13:47:20|355.96|355.81|355.96|355.76|355.96|355.81|355.96|355.76|11
1620222460000|2021-05-05 13:47:40|355.91|355.71|355.91|355.76|355.91|355.76|355.91|355.71|0
1620222470000|2021-05-05 13:47:50|355.96||355.96||355.96||355.96||1
1620222480000|2021-05-05 13:48:00||355.81||355.81||355.81||355.76|2
1620222490000|2021-05-05 13:48:10|355.91|355.76|355.91|355.76|355.91|355.76|355.91|355.76|1
1620222510000|2021-05-05 13:48:30|355.96|355.81|355.96|355.81|356.01|355.86|355.96|355.81|6
1620222520000|2021-05-05 13:48:40|||||||||1
1620222530000|2021-05-05 13:48:50|356.01|355.86|356.01|355.86|356.01|355.86|356.01|355.86|1
1620222540000|2021-05-05 13:49:00|355.96|355.81|355.96|355.76|355.96|355.81|355.96|355.76|1
1620222550000|2021-05-05 13:49:10||355.81||355.76||355.81||355.76|0
1620222560000|2021-05-05 13:49:20|355.91|355.71|355.91|355.71|355.91|355.76|355.91|355.71|0
1620222570000|2021-05-05 13:49:30|355.86|355.66|355.76|355.61|355.86|355.66|355.76|355.61|2
1620222580000|2021-05-05 13:49:40|355.81|355.56|355.81|355.66|355.81|355.66|355.81|355.56|1
1620222590000|2021-05-05 13:49:50|355.76|355.56|355.76|355.56|355.76|355.61|355.76|355.56|1
1620222600000|2021-05-05 13:50:00|355.81|355.61|355.81|355.61|355.81|355.61|355.81|355.56|2
1620222610000|2021-05-05 13:50:10||355.66||355.61||355.66||355.61|0
1620222620000|2021-05-05 13:50:20||355.66||355.61||355.66||355.61|0
1620222630000|2021-05-05 13:50:30|355.76|355.56|355.76|355.56|355.81|355.61|355.71|355.56|3
1620222640000|2021-05-05 13:50:40|355.71||355.76||355.76||355.71||0
1620222650000|2021-05-05 13:50:50|355.81|355.61|355.81|355.66|355.81|355.66|355.81|355.56|0
1620222660000|2021-05-05 13:51:00|355.86|355.71|355.91|355.71|355.91|355.71|355.81|355.66|3
1620222670000|2021-05-05 13:51:10||355.76||355.76||355.76||355.71|0
1620222680000|2021-05-05 13:51:20|355.96|355.81|356.01|355.81|356.01|355.81|355.96|355.81|0
1620222690000|2021-05-05 13:51:30|355.96|355.76|356.01|355.81|356.01|355.81|355.96|355.76|0
1620222700000|2021-05-05 13:51:40|355.96|355.76|355.96|355.81|356.01|355.81|355.96|355.76|1
1620222710000|2021-05-05 13:51:50||355.76||355.76||355.76||355.76|1
1620222720000|2021-05-05 13:52:00|355.91|355.81|355.86|355.66|355.91|355.81|355.86|355.66|1
1620222730000|2021-05-05 13:52:10|355.81|355.71|355.86|355.66|355.86|355.71|355.81|355.66|1
1620222740000|2021-05-05 13:52:20||355.71||355.66||355.71||355.66|0
1620222750000|2021-05-05 13:52:30||355.71||355.71||355.71||355.71|0
1620222760000|2021-05-05 13:52:40|355.91|355.66|355.91|355.71|355.91|355.71|355.91|355.66|0
1620222780000|2021-05-05 13:53:00|355.96|355.76|355.91|355.71|355.96|355.76|355.91|355.71|0
1620222800000|2021-05-05 13:53:20||355.66||355.71||355.71||355.66|0
1620222810000|2021-05-05 13:53:30|355.86|355.66|355.86|355.66|355.86|355.71|355.81|355.66|3
1620222820000|2021-05-05 13:53:40|355.91|355.71|355.96|355.76|355.96|355.76|355.91|355.71|0
1620222830000|2021-05-05 13:53:50|355.91|355.81|355.96|355.76|355.96|355.81|355.91|355.71|0
1620222840000|2021-05-05 13:54:00||355.71||355.76||355.76||355.71|0
1620222850000|2021-05-05 13:54:10|356.01|355.81|356.01|355.81|356.01|355.81|356.01|355.81|0
1620222860000|2021-05-05 13:54:20|355.96|355.76|355.96|355.76|355.96|355.76|355.96|355.76|0
1620222870000|2021-05-05 13:54:30|355.91|355.71|355.96|355.81|355.96|355.81|355.91|355.71|0
1620222880000|2021-05-05 13:54:40|355.91|355.76|355.91|355.71|355.91|355.76|355.91|355.71|1
1620222900000|2021-05-05 13:55:00|355.86|355.66|355.91|355.76|355.91|355.76|355.86|355.66|1
1620222910000|2021-05-05 13:55:10|355.96|355.71|355.96|355.76|355.96|355.76|355.96|355.71|1
1620222920000|2021-05-05 13:55:20|355.91|355.71|355.91|355.71|355.91|355.76|355.86|355.71|1
1620222930000|2021-05-05 13:55:30|355.86|355.66|355.91|355.71|355.91|355.71|355.86|355.66|0
1620222940000|2021-05-05 13:55:40|355.86||355.86||355.91||355.86||0
1620222950000|2021-05-05 13:55:50|355.81|355.66|355.86|355.66|355.86|355.66|355.81|355.61|2
1620222960000|2021-05-05 13:56:00|355.81|355.61|355.81|355.61|355.86|355.66|355.81|355.61|1
1620222970000|2021-05-05 13:56:10|355.86|355.66|355.86|355.66|355.86|355.66|355.81|355.61|0
1620222980000|2021-05-05 13:56:20|355.81|355.61|355.81|355.61|355.86|355.66|355.81|355.61|0
1620222990000|2021-05-05 13:56:30||355.66||355.61||355.66||355.61|1
1620223000000|2021-05-05 13:56:40||355.66||355.66||355.66||355.66|0
1620223010000|2021-05-05 13:56:50|||||||||1
1620223020000|2021-05-05 13:57:00|355.76|355.61|355.76|355.56|355.81|355.61|355.76|355.56|4
1620223030000|2021-05-05 13:57:10|355.71||355.76||355.76||355.71||1
1620223040000|2021-05-05 13:57:20|355.71|355.51|355.76|355.51|355.76|355.56|355.71|355.51|0
1620223050000|2021-05-05 13:57:30|355.71|355.56|355.76|355.56|355.76|355.56|355.71|355.56|0
1620223060000|2021-05-05 13:57:40|355.71|355.51|355.71|355.51|355.71|355.51|355.71|355.51|1
1620223070000|2021-05-05 13:57:50|355.76|355.56|355.96|355.71|355.96|355.71|355.76|355.51|2
1620223080000|2021-05-05 13:58:00|355.86|355.76|355.91|355.66|355.91|355.76|355.86|355.66|2
1620223100000|2021-05-05 13:58:20|355.96||355.96||355.96||355.96||0
1620223110000|2021-05-05 13:58:30|356.01|355.71|355.96|355.66|356.01|355.76|355.96|355.66|1
1620223130000|2021-05-05 13:58:50|355.91|355.61|355.96|355.66|355.96|355.66|355.91|355.61|0
1620223140000|2021-05-05 13:59:00||355.61||355.61||355.66||355.61|0
1620223150000|2021-05-05 13:59:10|355.91|355.66|355.86|355.66|355.91|355.66|355.86|355.56|0
1620223160000|2021-05-05 13:59:20|355.91||355.91||355.91||355.86||0
1620223190000|2021-05-05 13:59:50|355.96|355.71|355.96|355.76|355.96|355.76|355.96|355.71|2
1620223200000|2021-05-05 14:00:00|356.01|355.81|355.96|355.71|356.01|355.86|355.96|355.71|2
1620223220000|2021-05-05 14:00:20|355.91|355.66|355.91|355.66|355.91|355.66|355.91|355.66|1
1620223230000|2021-05-05 14:00:30|355.96|355.71|355.91|355.66|355.96|355.71|355.91|355.66|0
1620223240000|2021-05-05 14:00:40|355.96||355.91||355.96||355.91||0
1620223250000|2021-05-05 14:00:50|355.96||355.91||355.96||355.91||0
1620223260000|2021-05-05 14:01:00|355.96|355.71|355.96|355.71|355.96|355.71|355.91|355.71|0
1620223270000|2021-05-05 14:01:10||355.76||355.71||355.76||355.71|0
1620223280000|2021-05-05 14:01:20|355.91||355.91||355.96||355.91||0
1620223290000|2021-05-05 14:01:30|355.96||355.96||356.01||355.96||3
1620223320000|2021-05-05 14:02:00|355.91|355.66|355.81|355.61|355.91|355.66|355.81|355.61|2
1620223340000|2021-05-05 14:02:20|355.76|355.56|355.76|355.56|355.81|355.56|355.76|355.56|2
1620223350000|2021-05-05 14:02:30||355.61||355.56||355.61||355.56|0
1620223360000|2021-05-05 14:02:40|355.81|355.61|355.81|355.61|355.81|355.61|355.76|355.56|0
1620223370000|2021-05-05 14:02:50|355.76||355.76||355.81||355.76||0
1620223380000|2021-05-05 14:03:00|355.81|355.66|355.81|355.66|355.81|355.66|355.81|355.66|0
1620223400000|2021-05-05 14:03:20|355.86||355.86||355.86||355.86||0
1620223410000|2021-05-05 14:03:30|355.81||355.86||355.86||355.81||0
1620223420000|2021-05-05 14:03:40|355.81||355.86||355.86||355.81||0
1620223430000|2021-05-05 14:03:50|||||||||4
1620223440000|2021-05-05 14:04:00|355.81|355.61|355.66|355.51|355.81|355.61|355.66|355.51|8
1620223450000|2021-05-05 14:04:10|355.61|355.46|355.61|355.46|355.61|355.46|355.61|355.46|0
1620223460000|2021-05-05 14:04:20|355.56|355.41|355.56|355.36|355.56|355.41|355.56|355.36|3
1620223470000|2021-05-05 14:04:30|355.51||355.51||355.56||355.51||14
1620223480000|2021-05-05 14:04:40|355.56||355.51||355.56||355.51||4
1620223490000|2021-05-05 14:04:50|355.56|355.41|355.56|355.41|355.56|355.41|355.56|355.36|3
1620223500000|2021-05-05 14:05:00|355.51|355.36|355.56|355.36|355.56|355.41|355.51|355.36|1
1620223510000|2021-05-05 14:05:10|355.51||355.51||355.56||355.51||3
1620223540000|2021-05-05 14:05:40|355.56||355.56||355.56||355.56||4
1620223550000|2021-05-05 14:05:50|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.41|4
1620223560000|2021-05-05 14:06:00|355.56|355.36|355.56|355.36|355.56|355.41|355.51|355.36|1
1620223570000|2021-05-05 14:06:10|355.51|355.41|355.56|355.41|355.56|355.41|355.51|355.36|0
1620223580000|2021-05-05 14:06:20|355.51|355.36|355.56|355.41|355.56|355.41|355.51|355.36|1
1620223590000|2021-05-05 14:06:30|355.61|355.46|355.61|355.41|355.61|355.46|355.61|355.41|0
1620223600000|2021-05-05 14:06:40||355.46||355.41||355.46||355.41|0
1620223610000|2021-05-05 14:06:50|355.56|355.46|355.56|355.41|355.61|355.46|355.56|355.41|0
1620223620000|2021-05-05 14:07:00|355.61|355.46|355.56|355.36|355.61|355.46|355.56|355.36|1
1620223640000|2021-05-05 14:07:20|355.51|355.31|355.51|355.31|355.51|355.31|355.46|355.31|5
1620223650000|2021-05-05 14:07:30|355.46|355.36|355.51|355.31|355.51|355.36|355.46|355.31|0
1620223660000|2021-05-05 14:07:40|355.46|355.36|355.51|355.31|355.51|355.36|355.46|355.31|0
1620223670000|2021-05-05 14:07:50|355.46|355.36|355.46|355.31|355.51|355.36|355.46|355.31|0
1620223680000|2021-05-05 14:08:00|355.51|355.26|355.46|355.26|355.51|355.26|355.41|355.26|3
1620223690000|2021-05-05 14:08:10|355.41||355.41||355.46||355.41||0
1620223700000|2021-05-05 14:08:20|355.46|355.31|355.46|355.31|355.46|355.31|355.41|355.31|0
1620223720000|2021-05-05 14:08:40|355.51|355.36|355.51|355.36|355.51|355.36|355.51|355.36|3
1620223730000|2021-05-05 14:08:50|355.56|355.41|355.56|355.41|355.56|355.41|355.56|355.41|1
1620223740000|2021-05-05 14:09:00|355.61|355.46|355.61|355.46|355.66|355.46|355.61|355.46|3
1620223750000|2021-05-05 14:09:10|355.56|355.41|355.61|355.41|355.61|355.41|355.56|355.41|1
1620223760000|2021-05-05 14:09:20|355.56|355.46|355.56|355.41|355.61|355.46|355.56|355.41|0
1620223770000|2021-05-05 14:09:30||355.36||355.36||355.41||355.36|1
1620223780000|2021-05-05 14:09:40|355.61|355.41|355.56|355.41|355.61|355.41|355.56|355.41|2
1620223790000|2021-05-05 14:09:50|355.61|355.36|355.56|355.41|355.61|355.41|355.56|355.36|0
1620223800000|2021-05-05 14:10:00|355.61|355.36|355.51|355.31|355.61|355.36|355.46|355.31|3
1620223810000|2021-05-05 14:10:10|355.46|355.36|355.56|355.41|355.56|355.41|355.46|355.36|2
1620223820000|2021-05-05 14:10:20|355.61||355.61||355.61||355.56||0
1620223830000|2021-05-05 14:10:30||355.46||355.46||355.46||355.46|0
1620223840000|2021-05-05 14:10:40|355.66|355.51|355.71|355.51|355.71|355.56|355.66|355.51|1
1620223850000|2021-05-05 14:10:50|355.66|355.56|355.71|355.51|355.71|355.56|355.66|355.51|0
1620223860000|2021-05-05 14:11:00|355.76|355.56|355.76|355.51|355.76|355.61|355.71|355.51|1
1620223870000|2021-05-05 14:11:10|355.71|355.56|355.71|355.51|355.76|355.56|355.71|355.51|0
1620223880000|2021-05-05 14:11:20|355.76|355.56|355.71|355.51|355.76|355.56|355.71|355.51|0
1620223890000|2021-05-05 14:11:30|355.76|355.56|355.71|355.56|355.76|355.56|355.71|355.51|0
1620223900000|2021-05-05 14:11:40|355.76|355.51|355.71|355.51|355.76|355.56|355.71|355.51|0
1620223920000|2021-05-05 14:12:00|355.76|355.46|355.76|355.51|355.76|355.51|355.76|355.46|0
1620223930000|2021-05-05 14:12:10|355.66|355.46|355.66|355.46|355.66|355.51|355.61|355.46|6
1620223940000|2021-05-05 14:12:20|355.61||355.66||355.66||355.61||0
1620223950000|2021-05-05 14:12:30|355.61||355.66||355.66||355.61||0
1620223960000|2021-05-05 14:12:40|355.61||355.66||355.66||355.61||0
1620223970000|2021-05-05 14:12:50|355.61|355.51|355.61|355.46|355.66|355.51|355.61|355.46|1
1620223980000|2021-05-05 14:13:00|355.56|355.41|355.56|355.41|355.56|355.41|355.51|355.36|2
1620223990000|2021-05-05 14:13:10|355.61|355.36|355.61|355.41|355.61|355.46|355.56|355.36|0
1620224000000|2021-05-05 14:13:20|355.56|355.46|355.56|355.41|355.61|355.46|355.56|355.41|0
1620224010000|2021-05-05 14:13:30|355.61|355.36|355.51|355.36|355.61|355.36|355.51|355.36|1
1620224020000|2021-05-05 14:13:40|355.56||355.51||355.56||355.51||7
1620224030000|2021-05-05 14:13:50|355.56|355.41|355.61|355.41|355.61|355.41|355.56|355.41|2
1620224040000|2021-05-05 14:14:00|355.56|355.46|355.61|355.41|355.61|355.46|355.56|355.36|0
1620224050000|2021-05-05 14:14:10|355.56|355.36|355.56|355.36|355.56|355.36|355.56|355.36|0
1620224060000|2021-05-05 14:14:20|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.36|1
1620224070000|2021-05-05 14:14:30|355.56||355.61||355.61||355.56||0
1620224080000|2021-05-05 14:14:40|355.56|355.36|355.56|355.36|355.56|355.36|355.56|355.36|0
1620224100000|2021-05-05 14:15:00|355.61|355.41|355.61|355.41|355.61|355.41|355.56|355.41|0
1620224110000|2021-05-05 14:15:10|355.56|355.36|355.56|355.36|355.61|355.36|355.56|355.36|0
1620224130000|2021-05-05 14:15:30|355.61|355.41|355.61|355.41|355.61|355.41|355.56|355.41|0
1620224140000|2021-05-05 14:15:40|355.56||355.56||355.61||355.56||0
1620224150000|2021-05-05 14:15:50|355.61|355.36|355.51|355.31|355.61|355.36|355.51|355.31|0
1620224160000|2021-05-05 14:16:00|355.46||355.46||355.51||355.46||0
1620224170000|2021-05-05 14:16:10|355.51|355.26|355.51|355.31|355.51|355.31|355.46|355.26|1
1620224180000|2021-05-05 14:16:20|355.56|355.36|355.51|355.31|355.56|355.36|355.51|355.31|1
1620224190000|2021-05-05 14:16:30|355.56|355.36|355.56|355.36|355.56|355.36|355.56|355.36|0
1620224200000|2021-05-05 14:16:40|355.61|355.41|355.61|355.41|355.61|355.41|355.56|355.41|0
1620224210000|2021-05-05 14:16:50|355.56|355.36|355.56|355.36|355.56|355.36|355.51|355.36|0
1620224220000|2021-05-05 14:17:00|355.51||355.56||355.56||355.51||0
1620224250000|2021-05-05 14:17:30|355.51|355.41|355.51|355.31|355.56|355.41|355.51|355.31|0
1620224260000|2021-05-05 14:17:40|355.56|355.36|355.56|355.36|355.56|355.41|355.56|355.36|0
1620224270000|2021-05-05 14:17:50|355.51|355.31|355.56|355.36|355.56|355.36|355.51|355.31|0
1620224280000|2021-05-05 14:18:00|355.51|355.31|355.56|355.36|355.56|355.36|355.51|355.31|0
1620224290000|2021-05-05 14:18:10|355.51|355.31|355.51|355.31|355.51|355.31|355.51|355.31|0
1620224300000|2021-05-05 14:18:20||355.36||355.36||355.36||355.31|0
1620224310000|2021-05-05 14:18:30|355.46|355.31|355.46|355.26|355.51|355.31|355.41|355.26|0
1620224320000|2021-05-05 14:18:40|355.41|355.21|355.46|355.26|355.46|355.26|355.41|355.21|0
1620224330000|2021-05-05 14:18:50|355.51|355.31|355.51|355.31|355.51|355.36|355.46|355.26|0
1620224340000|2021-05-05 14:19:00|355.46|355.36|355.51|355.31|355.51|355.36|355.46|355.31|0
1620224350000|2021-05-05 14:19:10||355.36||355.31||355.36||355.31|0
1620224360000|2021-05-05 14:19:20|355.56|355.36|355.56|355.36|355.56|355.36|355.51|355.31|0
1620224370000|2021-05-05 14:19:30|355.61|355.41|355.61|355.46|355.61|355.46|355.61|355.36|0
1620224380000|2021-05-05 14:19:40||355.41||355.41||355.46||355.41|0
1620224390000|2021-05-05 14:19:50|355.56|355.36|355.56|355.36|355.61|355.36|355.56|355.36|0
1620224400000|2021-05-05 14:20:00|355.51|355.31|355.56|355.36|355.56|355.36|355.46|355.31|0
1620224410000|2021-05-05 14:20:10|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.36|0
1620224420000|2021-05-05 14:20:20|355.56|355.36|355.56|355.41|355.56|355.41|355.56|355.36|0
1620224430000|2021-05-05 14:20:30|355.61|355.36|355.61|355.41|355.61|355.46|355.56|355.36|0
1620224460000|2021-05-05 14:21:00|355.56|355.46|355.61|355.46|355.61|355.46|355.56|355.41|0
1620224480000|2021-05-05 14:21:20|355.56|355.41|355.56|355.36|355.61|355.41|355.56|355.36|1
1620224490000|2021-05-05 14:21:30|355.61|355.31|355.51|355.31|355.61|355.36|355.51|355.31|0
1620224510000|2021-05-05 14:21:50|355.56|355.36|355.56|355.36|355.56|355.36|355.51|355.31|0
1620224520000|2021-05-05 14:22:00|355.51|355.31|355.56|355.36|355.61|355.41|355.51|355.31|1
1620224530000|2021-05-05 14:22:10||355.31||355.31||355.31||355.31|0
1620224540000|2021-05-05 14:22:20|355.46|355.26|355.46|355.26|355.46|355.26|355.41|355.26|0
1620224550000|2021-05-05 14:22:30|355.51|355.31|355.51|355.31|355.51|355.31|355.46|355.31|0
1620224560000|2021-05-05 14:22:40|355.46|355.26|355.41|355.21|355.51|355.26|355.41|355.21|0
1620224570000|2021-05-05 14:22:50|355.46|355.26|355.46|355.26|355.46|355.26|355.41|355.26|0
1620224580000|2021-05-05 14:23:00|355.41|355.21|355.41|355.21|355.41|355.21|355.41|355.21|0
1620224590000|2021-05-05 14:23:10|355.36||355.36||355.41||355.36||0
1620224600000|2021-05-05 14:23:20|355.41||355.41||355.41||355.36||0
1620224610000|2021-05-05 14:23:30|355.46|355.26|355.46|355.26|355.46|355.26|355.41|355.21|0
1620224620000|2021-05-05 14:23:40||355.31||355.31||355.31||355.31|0
1620224630000|2021-05-05 14:23:50|355.51||355.51||355.51||355.51||0
1620224640000|2021-05-05 14:24:00|355.46||355.51||355.51||355.46||0
1620224650000|2021-05-05 14:24:10|355.56|355.36|355.56|355.36|355.56|355.36|355.56|355.36|0
1620224660000|2021-05-05 14:24:20|355.61|355.41|355.61|355.41|355.61|355.46|355.56|355.41|0
1620224680000|2021-05-05 14:24:40|355.56|355.36|355.56|355.36|355.56|355.36|355.51|355.36|1
1620224690000|2021-05-05 14:24:50|355.51||355.56||355.56||355.51||0
1620224700000|2021-05-05 14:25:00|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.36|0
1620224710000|2021-05-05 14:25:10||355.46||355.46||355.46||355.46|0
1620224720000|2021-05-05 14:25:20|355.56|355.41|355.61|355.41|355.61|355.41|355.56|355.41|5
1620224740000|2021-05-05 14:25:40|355.56||355.61||355.61||355.56||0
1620224750000|2021-05-05 14:25:50|355.56||355.56||355.56||355.56||0
1620224770000|2021-05-05 14:26:10|355.61|355.46|355.66|355.51|355.66|355.51|355.61|355.46|3
1620224780000|2021-05-05 14:26:20|355.71|355.46|355.66|355.46|355.71|355.46|355.66|355.46|1
1620224790000|2021-05-05 14:26:30|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.41|0
1620224800000|2021-05-05 14:26:40|355.56||355.61||355.61||355.56||0
1620224820000|2021-05-05 14:27:00||355.46||355.41||355.46||355.41|0
1620224830000|2021-05-05 14:27:10|355.56|355.36|355.51|355.36|355.61|355.36|355.51|355.36|0
1620224840000|2021-05-05 14:27:20|355.56|355.41|355.61|355.41|355.61|355.41|355.56|355.41|0
1620224850000|2021-05-05 14:27:30||355.46||355.41||355.46||355.41|0
1620224860000|2021-05-05 14:27:40|355.56|355.36|355.56|355.36|355.56|355.36|355.56|355.36|0
1620224880000|2021-05-05 14:28:00|355.51||355.56||355.56||355.51||0
1620224900000|2021-05-05 14:28:20|355.61|355.41|355.61|355.41|355.61|355.41|355.61|355.36|0
1620224910000|2021-05-05 14:28:30|355.66|355.46|355.66|355.46|355.66|355.46|355.66|355.41|0
1620224920000|2021-05-05 14:28:40|355.61||355.66||355.66||355.61||1
1620224930000|2021-05-05 14:28:50||355.51||355.51||355.51||355.46|0
1620224940000|2021-05-05 14:29:00|355.71|355.56|355.71|355.56|355.71|355.56|355.71|355.51|0
1620224950000|2021-05-05 14:29:10|355.76||355.76||355.76||355.76||1
1620224960000|2021-05-05 14:29:20||355.61||355.61||355.61||355.61|0
1620224970000|2021-05-05 14:29:30||355.56||355.56||355.56||355.56|1
1620224990000|2021-05-05 14:29:50||355.61||355.56||355.61||355.56|0
1620225000000|2021-05-05 14:30:00|355.71|355.61|355.76|355.56|355.76|355.61|355.71|355.56|2
1620225010000|2021-05-05 14:30:10||355.61||355.61||355.61||355.56|0
1620225020000|2021-05-05 14:30:20|355.81||355.81||355.81||355.76||1
1620225050000|2021-05-05 14:30:50|355.86|355.66|355.86|355.66|355.86|355.71|355.86|355.66|0
1620225060000|2021-05-05 14:31:00||355.71||355.66||355.71||355.66|0
1620225070000|2021-05-05 14:31:10|355.91|355.71|355.91|355.71|355.91|355.71|355.91|355.66|0
1620225090000|2021-05-05 14:31:30|355.86|355.61|355.86|355.66|355.91|355.66|355.86|355.61|3
1620225100000|2021-05-05 14:31:40|355.91||355.86||355.91||355.86||0
1620225110000|2021-05-05 14:31:50||355.61||355.66||355.66||355.61|0
1620225120000|2021-05-05 14:32:00|355.91|355.71|355.91|355.71|355.91|355.71|355.86|355.71|0
1620225130000|2021-05-05 14:32:10||355.76||355.71||355.76||355.71|0
1620225160000|2021-05-05 14:32:40|355.86||355.91||355.91||355.86||0
1620225170000|2021-05-05 14:32:50|355.86|355.61|355.81|355.61|355.86|355.61|355.81|355.61|2
1620225180000|2021-05-05 14:33:00|355.86|355.66|355.81|355.61|355.86|355.66|355.81|355.61|0
1620225190000|2021-05-05 14:33:10|355.86|355.66|355.86|355.71|355.86|355.71|355.81|355.66|0
1620225200000|2021-05-05 14:33:20||355.66||355.66||355.66||355.66|0
1620225220000|2021-05-05 14:33:40|355.81|355.71|355.86|355.66|355.86|355.71|355.81|355.66|0
1620225240000|2021-05-05 14:34:00|355.91|355.71|355.91|355.76|355.91|355.76|355.91|355.71|0
1620225250000|2021-05-05 14:34:10||355.71||355.71||355.71||355.71|0
1620225260000|2021-05-05 14:34:20||355.76||355.71||355.76||355.71|0
1620225270000|2021-05-05 14:34:30|355.96|355.76|355.96|355.81|355.96|355.81|355.96|355.71|0
1620225280000|2021-05-05 14:34:40|356.01||356.01||356.01||356.01||0
1620225300000|2021-05-05 14:35:00||355.86||355.86||355.86||355.86|0
1620225320000|2021-05-05 14:35:20|356.06||356.06||356.06||356.06||3
1620225330000|2021-05-05 14:35:30|356.11|355.91|356.11|355.91|356.11|355.91|356.11|355.91|0
1620225340000|2021-05-05 14:35:40|356.06||356.06||356.11||356.06||0
1620225350000|2021-05-05 14:35:50|356.11||356.11||356.11||356.11||0
1620225360000|2021-05-05 14:36:00|356.06||356.06||356.11||356.06||0
1620225370000|2021-05-05 14:36:10|356.11||356.11||356.11||356.11||0
1620225400000|2021-05-05 14:36:40||355.96||355.96||355.96||355.96|0
1620225410000|2021-05-05 14:36:50|356.06|355.86|356.11|355.91|356.11|355.91|356.06|355.86|4
1620225430000|2021-05-05 14:37:10|356.06|355.96|356.06|355.91|356.06|355.96|356.06|355.91|0
1620225440000|2021-05-05 14:37:20|356.11||356.11||356.11||356.06||0
1620225470000|2021-05-05 14:37:50|356.06||356.11||356.11||356.06||0
1620225480000|2021-05-05 14:38:00|356.06||356.06||356.11||356.06||0
1620225500000|2021-05-05 14:38:20|356.01|355.86|356.01|355.86|356.06|355.86|356.01|355.81|1
1620225510000|2021-05-05 14:38:30|356.06||356.01||356.06||356.01||0
1620225520000|2021-05-05 14:38:40|356.06||356.01||356.06||356.01||0
1620225530000|2021-05-05 14:38:50|356.06||356.01||356.06||356.01||0
1620225550000|2021-05-05 14:39:10|356.06||356.06||356.06||356.06||0
1620225560000|2021-05-05 14:39:20|356.11|355.91|356.06|355.91|356.11|355.91|356.06|355.91|2
1620225570000|2021-05-05 14:39:30|356.11|355.86|356.11|355.91|356.11|355.91|356.11|355.86|0
1620225580000|2021-05-05 14:39:40||355.96||355.91||355.96||355.91|0
1620225600000|2021-05-05 14:40:00||355.96||355.91||355.96||355.91|0
1620225610000|2021-05-05 14:40:10|356.06||356.11||356.11||356.06||0
1620225620000|2021-05-05 14:40:20|356.06||356.11||356.11||356.06||0
1620225630000|2021-05-05 14:40:30|356.06||356.06||356.06||356.06||0
1620225640000|2021-05-05 14:40:40|356.11|355.96|356.16|356.01|356.16|356.01|356.11|355.96|2
1620225650000|2021-05-05 14:40:50|356.21|355.96|356.26|356.06|356.26|356.06|356.21|355.96|0
1620225660000|2021-05-05 14:41:00|356.21||356.26||356.26||356.21||0
1620225670000|2021-05-05 14:41:10||356.11||356.06||356.11||356.06|1
1620225680000|2021-05-05 14:41:20||356.11||356.06||356.11||356.06|1
1620225690000|2021-05-05 14:41:30|356.21|356.01|356.21|356.01|356.21|356.01|356.21|356.01|3
1620225700000|2021-05-05 14:41:40|356.16||356.21||356.21||356.16||0
1620225710000|2021-05-05 14:41:50|356.26|356.06|356.26|356.06|356.26|356.06|356.26|356.06|0
1620225720000|2021-05-05 14:42:00|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.06|0
1620225730000|2021-05-05 14:42:10|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|0
1620225750000|2021-05-05 14:42:30|356.31||356.31||356.36||356.31||0
1620225760000|2021-05-05 14:42:40|356.36|356.11|356.31|356.11|356.36|356.11|356.31|356.11|1
1620225770000|2021-05-05 14:42:50||356.16||356.11||356.16||356.11|0
1620225790000|2021-05-05 14:43:10|356.26|356.16|356.31|356.11|356.31|356.16|356.26|356.11|1
1620225800000|2021-05-05 14:43:20|356.26||356.26||356.26||356.26||0
1620225810000|2021-05-05 14:43:30|356.31||356.31||356.31||356.31||0
1620225820000|2021-05-05 14:43:40|356.26||356.31||356.31||356.26||0
1620225830000|2021-05-05 14:43:50|356.26||356.31||356.31||356.26||0
1620225840000|2021-05-05 14:44:00|356.26|356.16|356.31|356.16|356.31|356.16|356.26|356.16|4
1620225850000|2021-05-05 14:44:10|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|1
1620225890000|2021-05-05 14:44:50|356.31||356.31||356.31||356.31||2
1620225900000|2021-05-05 14:45:00||356.16||356.11||356.16||356.11|0
1620225910000|2021-05-05 14:45:10|356.26|356.16|356.26|356.11|356.26|356.16|356.26|356.11|0
1620225920000|2021-05-05 14:45:20|356.31||356.31||356.31||356.31||0
1620225930000|2021-05-05 14:45:30|356.26|356.06|356.26|356.06|356.26|356.06|356.26|356.06|2
1620225950000|2021-05-05 14:45:50|356.31|356.11|356.26|356.06|356.31|356.11|356.26|356.06|0
1620225960000|2021-05-05 14:46:00|356.31|356.11|356.26|356.06|356.31|356.11|356.26|356.06|2
1620225970000|2021-05-05 14:46:10||356.11||356.11||356.11||356.11|0
1620225980000|2021-05-05 14:46:20|356.31|356.06|356.31|356.11|356.31|356.11|356.31|356.06|1
1620225990000|2021-05-05 14:46:30|356.26||356.31||356.31||356.26||0
1620226000000|2021-05-05 14:46:40|356.26||356.26||356.31||356.26||0
1620226010000|2021-05-05 14:46:50|||||||||1
1620226020000|2021-05-05 14:47:00||356.06||356.06||356.06||356.06|1
1620226030000|2021-05-05 14:47:10|356.21||356.21||356.26||356.21||0
1620226070000|2021-05-05 14:47:50|356.26|356.11|356.31|356.11|356.31|356.11|356.26|356.11|1
1620226080000|2021-05-05 14:48:00||356.16||356.11||356.16||356.11|0
1620226090000|2021-05-05 14:48:10|356.26||356.31||356.31||356.26||0
1620226100000|2021-05-05 14:48:20|356.26||356.31||356.31||356.26||0
1620226110000|2021-05-05 14:48:30|356.26||356.31||356.31||356.26||1
1620226120000|2021-05-05 14:48:40|356.26|356.16|356.31|356.11|356.31|356.16|356.26|356.11|0
1620226130000|2021-05-05 14:48:50|356.26||356.26||356.31||356.26||0
1620226140000|2021-05-05 14:49:00|356.31||356.31||356.31||356.26||0
1620226150000|2021-05-05 14:49:10|356.26|356.16|356.31|356.11|356.31|356.16|356.26|356.11|0
1620226160000|2021-05-05 14:49:20|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|0
1620226170000|2021-05-05 14:49:30|356.31||356.36||356.36||356.31||0
1620226180000|2021-05-05 14:49:40|356.31|356.11|356.26|356.11|356.31|356.11|356.26|356.11|1
1620226190000|2021-05-05 14:49:50|356.31||356.31||356.31||356.26||0
1620226200000|2021-05-05 14:50:00|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|1
1620226210000|2021-05-05 14:50:10|356.41|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620226220000|2021-05-05 14:50:20|356.36|356.16|356.36|356.16|356.41|356.16|356.31|356.16|1
1620226230000|2021-05-05 14:50:30|356.31||356.36||356.36||356.31||0
1620226250000|2021-05-05 14:50:50|356.41|356.21|356.36|356.16|356.41|356.21|356.36|356.16|0
1620226260000|2021-05-05 14:51:00|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.21|0
1620226280000|2021-05-05 14:51:20|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|1
1620226300000|2021-05-05 14:51:40|356.36|356.21|356.36|356.21|356.41|356.21|356.36|356.16|1
1620226310000|2021-05-05 14:51:50|356.31|356.16|356.36|356.16|356.36|356.16|356.31|356.16|0
1620226320000|2021-05-05 14:52:00||356.21||356.16||356.21||356.16|1
1620226330000|2021-05-05 14:52:10|356.41|356.21|356.41|356.21|356.41|356.21|356.41|356.21|0
1620226370000|2021-05-05 14:52:50|356.36|356.26|356.41|356.26|356.41|356.26|356.36|356.26|1
1620226380000|2021-05-05 14:53:00|356.46||356.41||356.46||356.41||2
1620226390000|2021-05-05 14:53:10|356.46||356.41||356.46||356.41||1
1620226400000|2021-05-05 14:53:20|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|4
1620226410000|2021-05-05 14:53:30|356.31||356.36||356.36||356.31||0
1620226420000|2021-05-05 14:53:40|||||||||1
1620226430000|2021-05-05 14:53:50|356.31||356.36||356.36||356.31||0
1620226450000|2021-05-05 14:54:10|356.31||356.36||356.36||356.31||0
1620226460000|2021-05-05 14:54:20||356.21||356.21||356.21||356.21|0
1620226480000|2021-05-05 14:54:40||356.16||356.16||356.16||356.16|1
1620226490000|2021-05-05 14:54:50||356.21||356.21||356.21||356.21|1
1620226500000|2021-05-05 14:55:00|356.46|356.26|356.46|356.26|356.46|356.31|356.46|356.26|12
1620226510000|2021-05-05 14:55:10|356.41||356.46||356.46||356.41||0
1620226520000|2021-05-05 14:55:20||356.31||356.31||356.31||356.31|5
1620226530000|2021-05-05 14:55:30|356.41|356.26|356.41|356.26|356.46|356.31|356.41|356.26|1
1620226540000|2021-05-05 14:55:40|356.46||356.41||356.46||356.41||0
1620226560000|2021-05-05 14:56:00|356.46|356.31|356.46|356.26|356.46|356.31|356.46|356.26|3
1620226570000|2021-05-05 14:56:10||356.31||356.31||356.31||356.31|0
1620226580000|2021-05-05 14:56:20|||||||||1
1620226590000|2021-05-05 14:56:30|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.26|3
1620226600000|2021-05-05 14:56:40|356.46|356.21|356.41|356.26|356.46|356.26|356.41|356.21|0
1620226610000|2021-05-05 14:56:50|356.46||356.41||356.46||356.41||0
1620226640000|2021-05-05 14:57:20|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.21|0
1620226650000|2021-05-05 14:57:30|356.41||356.41||356.41||356.36||0
1620226660000|2021-05-05 14:57:40|356.36||356.41||356.41||356.36||0
1620226670000|2021-05-05 14:57:50|356.36||356.36||356.41||356.36||0
1620226680000|2021-05-05 14:58:00|356.41|356.26|356.41|356.26|356.41|356.26|356.36|356.26|0
1620226690000|2021-05-05 14:58:10|356.46|356.31|356.46|356.26|356.46|356.31|356.46|356.26|1
1620226700000|2021-05-05 14:58:20||356.31||356.31||356.31||356.31|0
1620226710000|2021-05-05 14:58:30|356.41|356.26|356.46|356.26|356.46|356.26|356.41|356.26|5
1620226720000|2021-05-05 14:58:40|356.41|356.21|356.41|356.21|356.41|356.21|356.36|356.21|0
1620226730000|2021-05-05 14:58:50|356.36|356.26|356.41|356.21|356.41|356.26|356.36|356.21|0
1620226740000|2021-05-05 14:59:00|356.36|356.26|356.41|356.26|356.46|356.26|356.36|356.26|1
1620226750000|2021-05-05 14:59:10|356.46|356.31|356.46|356.31|356.46|356.31|356.41|356.26|0
1620226760000|2021-05-05 14:59:20|356.41|356.26|356.46|356.26|356.46|356.26|356.41|356.26|0
1620226770000|2021-05-05 14:59:30|356.41|356.21|356.36|356.21|356.46|356.21|356.36|356.21|4
1620226790000|2021-05-05 14:59:50|356.41|356.26|356.41|356.26|356.41|356.26|356.41|356.21|1
1620226800000|2021-05-05 15:00:00|356.36|356.21|356.41|356.26|356.41|356.26|356.36|356.21|2
1620226810000|2021-05-05 15:00:10|356.46|356.21|356.46|356.26|356.46|356.31|356.46|356.21|1
1620226820000|2021-05-05 15:00:20|356.41||356.41||356.46||356.41||0
1620226830000|2021-05-05 15:00:30|356.36|356.21|356.36|356.21|356.41|356.21|356.36|356.21|1
1620226840000|2021-05-05 15:00:40|356.41|356.26|356.41|356.26|356.41|356.26|356.36|356.21|0
1620226850000|2021-05-05 15:00:50|356.36|356.21|356.41|356.21|356.41|356.26|356.36|356.21|1
1620226860000|2021-05-05 15:01:00|356.36||356.41||356.41||356.36||0
1620226870000|2021-05-05 15:01:10|356.36|356.26|356.41|356.21|356.41|356.26|356.36|356.21|0
1620226880000|2021-05-05 15:01:20||356.26||356.21||356.26||356.21|0
1620226890000|2021-05-05 15:01:30||356.26||356.21||356.26||356.21|0
1620226900000|2021-05-05 15:01:40|356.36||356.36||356.36||356.36||1
1620226910000|2021-05-05 15:01:50|356.31|356.16|356.31|356.11|356.36|356.16|356.31|356.11|0
1620226920000|2021-05-05 15:02:00|356.26|356.06|356.31|356.16|356.31|356.16|356.26|356.06|1
1620226930000|2021-05-05 15:02:10|356.26|356.11|356.26|356.11|356.26|356.11|356.26|356.11|3
1620226940000|2021-05-05 15:02:20||356.06||356.11||356.11||356.06|0
1620226950000|2021-05-05 15:02:30|356.31|356.16|356.31|356.11|356.31|356.16|356.31|356.11|9
1620226960000|2021-05-05 15:02:40||356.16||356.11||356.16||356.11|0
1620226970000|2021-05-05 15:02:50|356.26|356.06|356.26|356.11|356.26|356.11|356.26|356.06|0
1620226980000|2021-05-05 15:03:00|356.36|356.16|356.31|356.16|356.36|356.21|356.31|356.16|12
1620226990000|2021-05-05 15:03:10|356.36|356.21|356.36|356.21|356.36|356.21|356.36|356.16|1
1620227000000|2021-05-05 15:03:20|356.31|356.16|356.36|356.21|356.36|356.21|356.31|356.16|1
1620227010000|2021-05-05 15:03:30||356.16||356.16||356.21||356.16|0
1620227020000|2021-05-05 15:03:40|356.31|356.21|356.36|356.16|356.36|356.21|356.31|356.16|1
1620227030000|2021-05-05 15:03:50||356.21||356.16||356.21||356.16|0
1620227040000|2021-05-05 15:04:00||356.21||356.21||356.21||356.16|0
1620227050000|2021-05-05 15:04:10||356.16||356.16||356.21||356.16|0
1620227060000|2021-05-05 15:04:20||356.21||356.16||356.21||356.16|0
1620227070000|2021-05-05 15:04:30|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|3
1620227080000|2021-05-05 15:04:40|356.26|356.06|356.31|356.11|356.31|356.11|356.26|356.06|0
1620227090000|2021-05-05 15:04:50|356.26||356.26||356.26||356.26||0
1620227100000|2021-05-05 15:05:00|356.31|356.16|356.31|356.11|356.31|356.16|356.31|356.11|1
1620227110000|2021-05-05 15:05:10|356.26|356.06|356.21|356.06|356.31|356.06|356.21|356.06|5
1620227120000|2021-05-05 15:05:20|||||||||2
1620227130000|2021-05-05 15:05:30|356.31|356.11|356.31|356.11|356.31|356.11|356.31|356.11|5
1620227140000|2021-05-05 15:05:40|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|0
1620227170000|2021-05-05 15:06:10||356.21||356.16||356.21||356.16|0
1620227190000|2021-05-05 15:06:30||356.21||356.16||356.21||356.16|0
1620227210000|2021-05-05 15:06:50||356.21||356.21||356.21||356.21|1
1620227220000|2021-05-05 15:07:00|356.31|356.16|356.31|356.16|356.36|356.16|356.31|356.16|4
1620227230000|2021-05-05 15:07:10|356.36|356.11|356.31|356.11|356.36|356.11|356.31|356.11|0
1620227240000|2021-05-05 15:07:20|356.36|356.16|356.36|356.16|356.36|356.16|356.31|356.11|0
1620227250000|2021-05-05 15:07:30|356.31||356.31||356.36||356.31||0
1620227260000|2021-05-05 15:07:40|356.36|356.11|356.31|356.11|356.36|356.11|356.31|356.11|0
1620227270000|2021-05-05 15:07:50|356.26|356.16|356.31|356.16|356.31|356.16|356.26|356.16|0
1620227280000|2021-05-05 15:08:00|356.36|356.21|356.36|356.16|356.36|356.21|356.31|356.16|0
1620227300000|2021-05-05 15:08:20|356.31||356.36||356.36||356.31||0
1620227310000|2021-05-05 15:08:30|356.31||356.36||356.36||356.31||0
1620227320000|2021-05-05 15:08:40||356.21||356.16||356.21||356.16|0
1620227330000|2021-05-05 15:08:50|356.31|356.11|356.31|356.11|356.36|356.11|356.31|356.11|0
1620227350000|2021-05-05 15:09:10|356.36|356.16|356.36|356.16|356.36|356.16|356.36|356.16|0
1620227360000|2021-05-05 15:09:20|356.31||356.31||356.36||356.31||0
1620227370000|2021-05-05 15:09:30|356.36||356.31||356.36||356.31||0
1620227380000|2021-05-05 15:09:40|356.36|356.21|356.36|356.16|356.36|356.21|356.36|356.16|0
1620227390000|2021-05-05 15:09:50|356.31|356.21|356.36|356.16|356.36|356.21|356.31|356.16|0
1620227400000|2021-05-05 15:10:00|356.31|356.21|356.36|356.16|356.36|356.21|356.31|356.16|0
1620227410000|2021-05-05 15:10:10|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.16|0
1620227450000|2021-05-05 15:10:50|356.41||356.41||356.41||356.41||0
1620227460000|2021-05-05 15:11:00|356.36|356.26|356.36|356.16|356.36|356.26|356.36|356.16|1
1620227470000|2021-05-05 15:11:10|356.31|356.21|356.36|356.16|356.36|356.21|356.31|356.16|0
1620227480000|2021-05-05 15:11:20|356.31|356.21|356.36|356.21|356.36|356.21|356.31|356.16|0
1620227490000|2021-05-05 15:11:30||356.16||356.16||356.16||356.16|0
1620227500000|2021-05-05 15:11:40||356.21||356.21||356.21||356.21|0
1620227520000|2021-05-05 15:12:00|356.41|356.26|356.46|356.26|356.46|356.26|356.41|356.26|1
1620227530000|2021-05-05 15:12:10|356.41||356.41||356.41||356.41||0
1620227540000|2021-05-05 15:12:20|356.36|356.21|356.36|356.21|356.41|356.21|356.36|356.21|1
1620227550000|2021-05-05 15:12:30|356.41|356.26|356.41|356.21|356.41|356.26|356.41|356.21|0
1620227560000|2021-05-05 15:12:40||356.26||356.26||356.26||356.21|0
1620227570000|2021-05-05 15:12:50||356.21||356.21||356.21||356.21|0
1620227580000|2021-05-05 15:13:00|356.46|356.26|356.46|356.26|356.46|356.26|356.41|356.26|0
1620227590000|2021-05-05 15:13:10|356.51|356.31|356.51|356.36|356.51|356.36|356.51|356.31|1
1620227630000|2021-05-05 15:13:50|||||||||1
1620227640000|2021-05-05 15:14:00||356.31||356.31||356.36||356.31|13
1620227650000|2021-05-05 15:14:10||356.36||356.36||356.36||356.31|0
1620227660000|2021-05-05 15:14:20|356.56||356.56||356.56||356.51||2
1620227670000|2021-05-05 15:14:30|356.51||356.51||356.56||356.51||0
1620227680000|2021-05-05 15:14:40|||||||||2
1620227700000|2021-05-05 15:15:00||356.31||356.31||356.36||356.31|1
1620227710000|2021-05-05 15:15:10||356.36||356.36||356.36||356.36|0
1620227720000|2021-05-05 15:15:20|356.56|356.31|356.51|356.31|356.56|356.36|356.51|356.31|0
1620227730000|2021-05-05 15:15:30||356.36||356.36||356.36||356.31|0
1620227740000|2021-05-05 15:15:40|356.56|356.31|356.56|356.36|356.56|356.36|356.56|356.31|0
1620227750000|2021-05-05 15:15:50|356.51||356.51||356.51||356.51||0
1620227760000|2021-05-05 15:16:00|356.46|356.31|356.46|356.26|356.46|356.31|356.46|356.26|3
1620227770000|2021-05-05 15:16:10|356.41|356.21|356.36|356.21|356.41|356.21|356.36|356.21|1
1620227780000|2021-05-05 15:16:20||356.16||356.16||356.16||356.16|0
1620227790000|2021-05-05 15:16:30|356.41|356.21|356.41|356.26|356.41|356.26|356.41|356.21|1
1620227800000|2021-05-05 15:16:40|356.46||356.46||356.46||356.46||0
1620227810000|2021-05-05 15:16:50|356.51|356.31|356.51|356.26|356.51|356.31|356.46|356.26|0
1620227820000|2021-05-05 15:17:00|356.46|356.31|356.51|356.31|356.51|356.31|356.46|356.26|0
1620227830000|2021-05-05 15:17:10|356.46||356.46||356.46||356.46||0
1620227840000|2021-05-05 15:17:20||356.26||356.26||356.26||356.26|0
1620227850000|2021-05-05 15:17:30|356.41|356.21|356.41|356.21|356.41|356.26|356.41|356.21|3
1620227860000|2021-05-05 15:17:40|356.46|356.26|356.46|356.26|356.46|356.26|356.46|356.21|0
1620227880000|2021-05-05 15:18:00|356.51|356.31|356.51|356.31|356.51|356.31|356.51|356.26|0
1620227890000|2021-05-05 15:18:10||356.26||356.31||356.31||356.26|0
1620227900000|2021-05-05 15:18:20|356.46||356.46||356.46||356.46||0
1620227910000|2021-05-05 15:18:30|356.51||356.46||356.51||356.46||0
1620227920000|2021-05-05 15:18:40|356.51||356.51||356.51||356.51||0
1620227940000|2021-05-05 15:19:00|356.46||356.51||356.51||356.46||0
1620227950000|2021-05-05 15:19:10|356.46||356.51||356.51||356.46||0
1620227970000|2021-05-05 15:19:30|356.56|356.36|356.56|356.36|356.56|356.36|356.56|356.36|2
1620227990000|2021-05-05 15:19:50|356.51||356.56||356.56||356.51||0
1620228000000|2021-05-05 15:20:00||356.41||356.41||356.41||356.36|0
1620228010000|2021-05-05 15:20:10|||||||||1
1620228040000|2021-05-05 15:20:40|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|4
1620228050000|2021-05-05 15:20:50|||||||||3
1620228080000|2021-05-05 15:21:20|356.66|356.51|356.66|356.51|356.66|356.51|356.66|356.51|5
1620228090000|2021-05-05 15:21:30|||||||||1
1620228100000|2021-05-05 15:21:40|356.71||356.71||356.71||356.66||0
1620228110000|2021-05-05 15:21:50|356.66||356.71||356.71||356.66||0
1620228120000|2021-05-05 15:22:00|356.66||356.66||356.71||356.66||0
1620228140000|2021-05-05 15:22:20|356.71|356.56|356.71|356.56|356.71|356.56|356.71|356.56|7
1620228160000|2021-05-05 15:22:40|356.76||356.71||356.76||356.71||4
1620228170000|2021-05-05 15:22:50|356.76|356.61|356.76|356.61|356.76|356.61|356.71|356.61|0
1620228180000|2021-05-05 15:23:00||356.56||356.56||356.56||356.56|1
1620228190000|2021-05-05 15:23:10|356.71||356.76||356.76||356.71||0
1620228200000|2021-05-05 15:23:20|356.71||356.71||356.76||356.71||0
1620228210000|2021-05-05 15:23:30|356.76||356.71||356.76||356.71||0
1620228220000|2021-05-05 15:23:40|356.76||356.71||356.76||356.71||0
1620228240000|2021-05-05 15:24:00|356.66|356.51|356.66|356.46|356.66|356.51|356.61|356.46|2
1620228250000|2021-05-05 15:24:10|356.71|356.51|356.71|356.56|356.76|356.56|356.71|356.51|1
1620228260000|2021-05-05 15:24:20|356.76||356.71||356.76||356.71||0
1620228270000|2021-05-05 15:24:30||356.51||356.51||356.51||356.51|0
1620228280000|2021-05-05 15:24:40|356.66|356.46|356.66|356.46|356.66|356.46|356.66|356.46|0
1620228290000|2021-05-05 15:24:50|356.71|356.51|356.71|356.51|356.71|356.51|356.66|356.51|0
1620228300000|2021-05-05 15:25:00|356.66||356.66||356.71||356.66||0
1620228320000|2021-05-05 15:25:20||356.46||356.51||356.51||356.46|0
1620228340000|2021-05-05 15:25:40|356.71|356.56|356.66|356.51|356.71|356.56|356.66|356.51|1
1620228350000|2021-05-05 15:25:50|356.61|356.46|356.61|356.46|356.61|356.46|356.61|356.46|0
1620228360000|2021-05-05 15:26:00|356.66||356.61||356.66||356.61||0
1620228390000|2021-05-05 15:26:30|356.66||356.66||356.66||356.66||1
1620228410000|2021-05-05 15:26:50||356.51||356.51||356.51||356.46|5
1620228420000|2021-05-05 15:27:00||356.46||356.46||356.51||356.46|1
1620228430000|2021-05-05 15:27:10||356.51||356.46||356.51||356.46|0
1620228440000|2021-05-05 15:27:20||356.51||356.51||356.51||356.51|0
1620228450000|2021-05-05 15:27:30|356.71||356.71||356.71||356.66||0
1620228460000|2021-05-05 15:27:40|356.66||356.71||356.71||356.66||0
1620228470000|2021-05-05 15:27:50|356.66||356.66||356.66||356.66||0
1620228480000|2021-05-05 15:28:00|356.71|356.56|356.76|356.61|356.76|356.61|356.71|356.56|2
1620228500000|2021-05-05 15:28:20|356.81|356.66|356.81|356.66|356.81|356.66|356.81|356.66|5
1620228510000|2021-05-05 15:28:30||356.61||356.66||356.66||356.61|11
1620228520000|2021-05-05 15:28:40|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|3
1620228530000|2021-05-05 15:28:50|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|4
1620228540000|2021-05-05 15:29:00|356.96|356.71|356.86|356.71|356.96|356.71|356.86|356.71|18
1620228550000|2021-05-05 15:29:10|356.91|356.76|356.96|356.81|356.96|356.81|356.91|356.76|3
1620228580000|2021-05-05 15:29:40|357.01|356.86|357.06|356.91|357.06|356.91|357.01|356.86|22
1620228590000|2021-05-05 15:29:50|357.01|356.86|356.96|356.81|357.01|356.86|356.96|356.81|13
1620228600000|2021-05-05 15:30:00|357.01|356.86|356.96|356.76|357.01|356.86|356.96|356.76|7
1620228610000|2021-05-05 15:30:10|356.91||356.91||356.96||356.91||1
1620228620000|2021-05-05 15:30:20|356.96||356.96||356.96||356.91||3
1620228630000|2021-05-05 15:30:30|357.01|356.81|357.01|356.86|357.01|356.86|357.01|356.81|6
1620228640000|2021-05-05 15:30:40||356.81||356.81||356.81||356.81|2
1620228660000|2021-05-05 15:31:00||356.86||356.81||356.86||356.81|0
1620228670000|2021-05-05 15:31:10|356.96||357.01||357.01||356.96||0
1620228680000|2021-05-05 15:31:20||356.86||356.86||356.86||356.86|0
1620228700000|2021-05-05 15:31:40|357.06||357.06||357.06||357.06||2
1620228720000|2021-05-05 15:32:00||356.91||356.86||356.91||356.86|0
1620228730000|2021-05-05 15:32:10|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|1
1620228740000|2021-05-05 15:32:20|357.06|356.96|357.11|356.91|357.11|356.96|357.06|356.91|0
1620228750000|2021-05-05 15:32:30||356.96||356.96||356.96||356.96|0
1620228760000|2021-05-05 15:32:40|||||||||1
1620228770000|2021-05-05 15:32:50|357.16|357.01|357.16|356.96|357.16|357.01|357.11|356.96|7
1620228780000|2021-05-05 15:33:00||357.01||357.01||357.01||356.96|0
1620228800000|2021-05-05 15:33:20|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.01|2
1620228810000|2021-05-05 15:33:30||357.01||357.06||357.06||357.01|0
1620228820000|2021-05-05 15:33:40||357.01||357.06||357.06||357.01|0
1620228830000|2021-05-05 15:33:50|357.16|357.01|357.21|357.06|357.21|357.06|357.16|357.01|0
1620228840000|2021-05-05 15:34:00|357.16|357.01|357.16|357.01|357.21|357.01|357.16|357.01|1
1620228850000|2021-05-05 15:34:10|||||||||1
1620228860000|2021-05-05 15:34:20|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|2
1620228880000|2021-05-05 15:34:40||356.91||356.96||356.96||356.91|0
1620228930000|2021-05-05 15:35:30||356.91||356.91||356.96||356.91|0
1620228940000|2021-05-05 15:35:40||356.96||356.96||356.96||356.91|0
1620228950000|2021-05-05 15:35:50|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|0
1620228960000|2021-05-05 15:36:00||356.86||356.91||356.91||356.86|1
1620228970000|2021-05-05 15:36:10|357.11||357.11||357.11||357.11||3
1620228980000|2021-05-05 15:36:20||356.96||356.96||356.96||356.96|0
1620228990000|2021-05-05 15:36:30||356.91||356.91||356.91||356.91|0
1620229000000|2021-05-05 15:36:40||356.96||356.91||356.96||356.91|0
1620229010000|2021-05-05 15:36:50||356.96||356.91||356.96||356.91|0
1620229020000|2021-05-05 15:37:00||356.96||356.91||356.96||356.91|0
1620229030000|2021-05-05 15:37:10|357.16|356.96|357.11|356.91|357.16|356.96|357.11|356.91|1
1620229040000|2021-05-05 15:37:20||356.96||356.91||356.96||356.91|0
1620229050000|2021-05-05 15:37:30||356.96||356.91||356.96||356.91|0
1620229060000|2021-05-05 15:37:40||356.96||356.91||356.96||356.91|0
1620229070000|2021-05-05 15:37:50||356.96||356.96||356.96||356.91|0
1620229080000|2021-05-05 15:38:00|357.16|356.91|357.11|356.91|357.16|356.96|357.11|356.91|0
1620229090000|2021-05-05 15:38:10|357.16|356.96|357.11|356.96|357.16|356.96|357.11|356.96|0
1620229100000|2021-05-05 15:38:20|357.16||357.16||357.16||357.16||0
1620229110000|2021-05-05 15:38:30|357.11|357.01|357.16|357.01|357.16|357.01|357.11|357.01|0
1620229120000|2021-05-05 15:38:40||356.96||357.01||357.01||356.96|0
1620229130000|2021-05-05 15:38:50|357.11|356.96|357.16|357.01|357.16|357.01|357.11|356.96|1
1620229140000|2021-05-05 15:39:00||356.96||356.96||357.01||356.96|0
1620229150000|2021-05-05 15:39:10||357.01||357.01||357.01||356.96|0
1620229170000|2021-05-05 15:39:30|357.21||357.16||357.21||357.16||0
1620229190000|2021-05-05 15:39:50|357.21||357.21||357.21||357.16||0
1620229200000|2021-05-05 15:40:00|357.16||357.21||357.21||357.16||0
1620229210000|2021-05-05 15:40:10|357.16||357.21||357.21||357.16||0
1620229220000|2021-05-05 15:40:20|357.26|357.06|357.26|357.06|357.26|357.06|357.26|357.06|26
1620229230000|2021-05-05 15:40:30|357.21||357.21||357.26||357.21||1
1620229240000|2021-05-05 15:40:40|357.26||357.21||357.26||357.21||0
1620229250000|2021-05-05 15:40:50|357.26|357.01|357.21|357.01|357.26|357.01|357.21|357.01|1
1620229270000|2021-05-05 15:41:10||357.06||357.01||357.06||357.01|0
1620229280000|2021-05-05 15:41:20||357.06||357.06||357.06||357.06|0
1620229310000|2021-05-05 15:41:50|357.16|357.01|357.16|357.01|357.21|357.01|357.16|357.01|10
1620229320000|2021-05-05 15:42:00||356.96||356.96||356.96||356.96|1
1620229340000|2021-05-05 15:42:20||357.01||356.96||357.01||356.96|1
1620229350000|2021-05-05 15:42:30||357.01||356.96||357.01||356.96|0
1620229360000|2021-05-05 15:42:40||357.01||356.96||357.01||356.96|0
1620229370000|2021-05-05 15:42:50|357.11||357.11||357.16||357.11||0
1620229380000|2021-05-05 15:43:00|357.16|357.01|357.16|357.01|357.16|357.01|357.16|356.96|0
1620229390000|2021-05-05 15:43:10|357.26|356.96|357.26|357.11|357.26|357.11|357.26|356.96|0
1620229400000|2021-05-05 15:43:20|||||||||12
1620229410000|2021-05-05 15:43:30|||||||||1
1620229430000|2021-05-05 15:43:50|||||||||1
1620229530000|2021-05-05 15:45:30||357.06||357.06||357.06||357.06|6
1620229540000|2021-05-05 15:45:40|357.21||357.26||357.26||357.21||0
1620229560000|2021-05-05 15:46:00|357.21|357.01|357.16|356.96|357.21|357.01|357.16|356.96|1
1620229570000|2021-05-05 15:46:10||357.01||357.01||357.01||357.01|1
1620229590000|2021-05-05 15:46:30|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.01|1
1620229610000|2021-05-05 15:46:50|357.26||357.26||357.26||357.21||0
1620229620000|2021-05-05 15:47:00|357.21|357.01|357.21|357.01|357.26|357.01|357.21|357.01|0
1620229640000|2021-05-05 15:47:20||357.06||357.01||357.06||357.01|0
1620229650000|2021-05-05 15:47:30|357.16||357.21||357.21||357.16||0
1620229670000|2021-05-05 15:47:50||357.06||357.01||357.06||357.01|0
1620229680000|2021-05-05 15:48:00||357.06||357.01||357.06||357.01|0
1620229700000|2021-05-05 15:48:20||357.06||357.01||357.06||357.01|0
1620229710000|2021-05-05 15:48:30||357.06||357.01||357.06||357.01|0
1620229740000|2021-05-05 15:49:00|357.16||357.21||357.21||357.16||0
1620229750000|2021-05-05 15:49:10|357.16||357.21||357.21||357.16||0
1620229760000|2021-05-05 15:49:20||357.06||357.01||357.06||357.01|0
1620229770000|2021-05-05 15:49:30||357.06||357.01||357.06||357.01|0
1620229780000|2021-05-05 15:49:40||357.06||357.01||357.06||357.01|0
1620229790000|2021-05-05 15:49:50||357.06||357.01||357.06||357.01|0
1620229800000|2021-05-05 15:50:00||357.06||357.06||357.06||357.01|0
1620229810000|2021-05-05 15:50:10||357.01||357.01||357.06||357.01|0
1620229820000|2021-05-05 15:50:20||357.06||357.06||357.06||357.01|0
1620229840000|2021-05-05 15:50:40|357.26||357.26||357.26||357.21||0
1620229860000|2021-05-05 15:51:00|357.21||357.26||357.26||357.21||0
1620229870000|2021-05-05 15:51:10|357.21|357.01|357.21|357.01|357.26|357.06|357.21|357.01|0
1620229890000|2021-05-05 15:51:30|357.26|357.06|357.21|357.06|357.26|357.06|357.21|357.06|0
1620229900000|2021-05-05 15:51:40||357.01||357.06||357.06||357.01|0
1620229920000|2021-05-05 15:52:00||357.01||357.06||357.06||357.01|0
1620229940000|2021-05-05 15:52:20||357.01||357.01||357.06||357.01|0
1620229950000|2021-05-05 15:52:30||357.06||357.06||357.06||357.01|0
1620229960000|2021-05-05 15:52:40||357.01||357.06||357.06||357.01|0
1620229970000|2021-05-05 15:52:50||357.01||357.06||357.06||357.01|0
1620229980000|2021-05-05 15:53:00|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|0
1620230000000|2021-05-05 15:53:20||357.06||357.06||357.06||357.06|0
1620230020000|2021-05-05 15:53:40|357.21||357.26||357.26||357.21||0
1620230030000|2021-05-05 15:53:50|357.21|357.01|357.21|357.06|357.26|357.06|357.21|357.01|1
1620230040000|2021-05-05 15:54:00||357.01||357.01||357.06||357.01|0
1620230050000|2021-05-05 15:54:10|||||||||1
1620230060000|2021-05-05 15:54:20||356.96||357.06||357.06||356.96|5
1620230070000|2021-05-05 15:54:30|357.26|357.01|357.26|357.06|357.26|357.06|357.26|357.01|1
1620230080000|2021-05-05 15:54:40|357.21||357.26||357.26||357.21||0
1620230090000|2021-05-05 15:54:50|357.21||357.26||357.26||357.21||0
1620230100000|2021-05-05 15:55:00|357.21||357.26||357.26||357.21||0
1620230110000|2021-05-05 15:55:10|357.21|357.11|357.26|357.06|357.26|357.11|357.21|357.06|3
1620230120000|2021-05-05 15:55:20|||||||||1
1620230130000|2021-05-05 15:55:30|357.21|357.11|357.26|357.11|357.26|357.11|357.21|357.11|0
1620230150000|2021-05-05 15:55:50||357.06||357.06||357.11||357.06|0
1620230160000|2021-05-05 15:56:00||357.11||357.06||357.11||357.06|0
1620230170000|2021-05-05 15:56:10||357.11||357.06||357.11||357.06|2
1620230180000|2021-05-05 15:56:20||357.11||357.11||357.11||357.11|0
1620230190000|2021-05-05 15:56:30|357.21|357.06|357.26|357.06|357.26|357.06|357.21|357.06|1
1620230200000|2021-05-05 15:56:40|357.21||357.26||357.26||357.21||0
1620230210000|2021-05-05 15:56:50|357.21||357.26||357.26||357.21||0
1620230220000|2021-05-05 15:57:00||357.11||357.06||357.11||357.06|0
1620230230000|2021-05-05 15:57:10|357.21||357.26||357.26||357.21||0
1620230240000|2021-05-05 15:57:20|357.21||357.21||357.26||357.21||0
1620230270000|2021-05-05 15:57:50|357.26||357.26||357.26||357.26||0
1620230280000|2021-05-05 15:58:00||357.11||357.06||357.11||357.06|2
1620230300000|2021-05-05 15:58:20|357.21||357.21||357.26||357.21||0
1620230310000|2021-05-05 15:58:30|357.26||357.26||357.26||357.21||0
1620230320000|2021-05-05 15:58:40|357.21||357.26||357.26||357.21||0
1620230370000|2021-05-05 15:59:30|357.21||357.26||357.26||357.21||2
1620230390000|2021-05-05 15:59:50|357.21||357.26||357.26||357.21||0
1620230400000|2021-05-05 16:00:00||357.11||357.11||357.11||357.11|0
1620230440000|2021-05-05 16:00:40|357.31||357.31||357.31||357.31||3
1620230460000|2021-05-05 16:01:00|357.26|357.16|357.31|357.11|357.31|357.16|357.26|357.11|0
1620230470000|2021-05-05 16:01:10|357.26||357.31||357.31||357.26||0
1620230480000|2021-05-05 16:01:20|357.26||357.26||357.31||357.26||1
1620230510000|2021-05-05 16:01:50||357.06||357.11||357.11||357.06|2
1620230520000|2021-05-05 16:02:00||357.06||357.06||357.06||357.06|0
1620230530000|2021-05-05 16:02:10|357.21||357.26||357.26||357.21||0
1620230540000|2021-05-05 16:02:20|357.21||357.21||357.21||357.21||0
1620230550000|2021-05-05 16:02:30|357.26||357.26||357.26||357.26||0
1620230560000|2021-05-05 16:02:40|357.21||357.21||357.26||357.21||0
1620230590000|2021-05-05 16:03:10|357.26|357.11|357.21|357.06|357.26|357.11|357.21|357.06|1
1620230600000|2021-05-05 16:03:20|357.26|357.11|357.26|357.06|357.26|357.11|357.21|357.06|0
1620230620000|2021-05-05 16:03:40|357.21||357.26||357.26||357.21||0
1620230630000|2021-05-05 16:03:50|357.21||357.21||357.26||357.21||0
1620230640000|2021-05-05 16:04:00|357.26||357.26||357.26||357.21||0
1620230650000|2021-05-05 16:04:10||357.11||357.06||357.11||357.06|0
1620230660000|2021-05-05 16:04:20|357.21|357.11|357.26|357.11|357.26|357.11|357.21|357.06|0
1620230670000|2021-05-05 16:04:30||357.06||357.11||357.11||357.06|0
1620230700000|2021-05-05 16:05:00|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.06|2
1620230760000|2021-05-05 16:06:00|357.16|357.01|357.16|357.01|357.16|357.01|357.16|357.01|1
1620230770000|2021-05-05 16:06:10|357.21||357.16||357.21||357.16||1
1620230780000|2021-05-05 16:06:20|357.21||357.16||357.21||357.16||0
1620230790000|2021-05-05 16:06:30|357.21|357.06|357.21|357.01|357.21|357.06|357.21|357.01|0
1620230800000|2021-05-05 16:06:40|357.26|357.06|357.26|357.06|357.26|357.06|357.26|357.01|6
1620230810000|2021-05-05 16:06:50|357.21||357.21||357.21||357.21||0
1620230820000|2021-05-05 16:07:00|357.26||357.26||357.26||357.26||0
1620230830000|2021-05-05 16:07:10|357.21|357.11|357.26|357.06|357.26|357.11|357.21|357.06|0
1620230840000|2021-05-05 16:07:20|357.21|357.11|357.26|357.11|357.26|357.11|357.21|357.11|0
1620230850000|2021-05-05 16:07:30||357.06||357.06||357.06||357.06|0
1620230870000|2021-05-05 16:07:50|357.21||357.21||357.26||357.21||0
1620230890000|2021-05-05 16:08:10|357.26|357.01|357.26|357.06|357.26|357.06|357.26|357.01|0
1620230930000|2021-05-05 16:08:50||357.11||357.06||357.11||357.06|0
1620230950000|2021-05-05 16:09:10|357.21|357.01|357.21|357.01|357.21|357.01|357.21|357.01|0
1620230970000|2021-05-05 16:09:30|357.16|357.06|357.26|357.06|357.26|357.06|357.16|357.06|3
1620230980000|2021-05-05 16:09:40|357.21||357.26||357.26||357.21||0
1620230990000|2021-05-05 16:09:50||357.11||357.06||357.11||357.06|1
1620231000000|2021-05-05 16:10:00||357.11||357.06||357.11||357.06|0
1620231010000|2021-05-05 16:10:10|357.21|357.11|357.21|357.06|357.21|357.11|357.21|357.06|0
1620231050000|2021-05-05 16:10:50|357.26||357.26||357.26||357.26||3
1620231060000|2021-05-05 16:11:00|357.31|357.11|357.31|357.11|357.31|357.11|357.31|357.11|0
1620231090000|2021-05-05 16:11:30||357.16||357.11||357.16||357.11|0
1620231110000|2021-05-05 16:11:50|357.26|357.16|357.26|357.06|357.26|357.16|357.26|357.06|2
1620231120000|2021-05-05 16:12:00||357.11||357.06||357.11||357.06|0
1620231140000|2021-05-05 16:12:20||357.11||357.11||357.11||357.11|0
1620231190000|2021-05-05 16:13:10|357.31|357.16|357.31|357.11|357.31|357.16|357.31|357.11|0
1620231210000|2021-05-05 16:13:30|357.26||357.31||357.31||357.26||0
1620231220000|2021-05-05 16:13:40|357.26||357.31||357.31||357.26||0
1620231240000|2021-05-05 16:14:00|357.26||357.31||357.31||357.26||1
1620231250000|2021-05-05 16:14:10|357.26|357.16|357.31|357.16|357.31|357.16|357.26|357.16|0
1620231260000|2021-05-05 16:14:20|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|3
1620231270000|2021-05-05 16:14:30|||||||||2
1620231290000|2021-05-05 16:14:50||357.06||357.06||357.06||357.06|0
1620231300000|2021-05-05 16:15:00||357.11||357.11||357.11||357.11|0
1620231310000|2021-05-05 16:15:10|357.31||357.31||357.31||357.26||0
1620231320000|2021-05-05 16:15:20|357.26||357.31||357.31||357.26||0
1620231330000|2021-05-05 16:15:30|357.26|357.16|357.31|357.16|357.31|357.16|357.26|357.16|1
1620231410000|2021-05-05 16:16:50|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|3
1620231420000|2021-05-05 16:17:00|357.31|357.06|357.26|357.11|357.31|357.11|357.21|357.06|1
1620231430000|2021-05-05 16:17:10||357.06||357.06||357.06||357.06|0
1620231440000|2021-05-05 16:17:20||357.11||357.06||357.11||357.06|0
1620231480000|2021-05-05 16:18:00||357.11||357.06||357.11||357.06|0
1620231510000|2021-05-05 16:18:30|357.21||357.26||357.26||357.21||0
1620231540000|2021-05-05 16:19:00|357.21||357.21||357.21||357.21||0
1620231550000|2021-05-05 16:19:10|357.26||357.26||357.26||357.21||0
1620231560000|2021-05-05 16:19:20|357.21||357.26||357.26||357.21||0
1620231570000|2021-05-05 16:19:30|357.21|357.01|357.21|357.01|357.26|357.01|357.21|357.01|1
1620231580000|2021-05-05 16:19:40|357.16||357.16||357.21||357.16||1
1620231590000|2021-05-05 16:19:50|357.21|356.96|357.21|357.06|357.21|357.06|357.21|356.96|0
1620231600000|2021-05-05 16:20:00|357.26||357.21||357.26||357.21||0
1620231610000|2021-05-05 16:20:10|357.26||357.26||357.26||357.21||0
1620231620000|2021-05-05 16:20:20|357.21||357.21||357.26||357.21||0
1620231630000|2021-05-05 16:20:30|357.26||357.21||357.26||357.21||0
1620231690000|2021-05-05 16:21:30|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|2
1620231720000|2021-05-05 16:22:00|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|3
1620231800000|2021-05-05 16:23:20||357.11||357.16||357.16||357.11|4
1620231810000|2021-05-05 16:23:30||357.11||357.16||357.16||357.11|2
1620231840000|2021-05-05 16:24:00||357.11||357.16||357.16||357.11|5
1620231850000|2021-05-05 16:24:10||357.11||357.11||357.16||357.11|1
1620231860000|2021-05-05 16:24:20|357.26||357.31||357.31||357.26||0
1620231870000|2021-05-05 16:24:30|357.26||357.26||357.31||357.26||0
1620231910000|2021-05-05 16:25:10|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.11|1
1620231970000|2021-05-05 16:26:10||357.11||357.11||357.11||357.11|2
1620231980000|2021-05-05 16:26:20|357.26|357.06|357.21|357.06|357.26|357.06|357.21|357.06|1
1620231990000|2021-05-05 16:26:30|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|0
1620232010000|2021-05-05 16:26:50|357.31||357.31||357.31||357.31||0
1620232030000|2021-05-05 16:27:10|357.26||357.31||357.31||357.26||0
1620232050000|2021-05-05 16:27:30||357.16||357.16||357.16||357.11|0
1620232080000|2021-05-05 16:28:00||357.11||357.16||357.16||357.11|0
1620232090000|2021-05-05 16:28:10||357.11||357.16||357.16||357.11|0
1620232110000|2021-05-05 16:28:30|357.26|357.11|357.31|357.11|357.31|357.11|357.26|357.11|0
1620232120000|2021-05-05 16:28:40|357.26|357.16|357.31|357.11|357.31|357.16|357.26|357.11|0
1620232130000|2021-05-05 16:28:50|357.26||357.26||357.26||357.26||0
1620232210000|2021-05-05 16:30:10|357.31|357.16|357.36|357.16|357.36|357.16|357.31|357.16|5
1620232250000|2021-05-05 16:30:50|357.31||357.31||357.36||357.31||0
1620232260000|2021-05-05 16:31:00||357.11||357.11||357.16||357.11|0
1620232270000|2021-05-05 16:31:10||357.16||357.16||357.16||357.11|0
1620232280000|2021-05-05 16:31:20||357.11||357.11||357.16||357.11|0
1620232290000|2021-05-05 16:31:30||357.16||357.16||357.16||357.16|0
1620232300000|2021-05-05 16:31:40||357.11||357.11||357.16||357.11|0
1620232320000|2021-05-05 16:32:00||357.16||357.16||357.16||357.16|0
1620232330000|2021-05-05 16:32:10||357.11||357.16||357.16||357.11|0
1620232340000|2021-05-05 16:32:20|357.36|357.11|357.31|357.16|357.36|357.16|357.31|357.11|0
1620232350000|2021-05-05 16:32:30|357.36||357.36||357.36||357.36||0
1620232400000|2021-05-05 16:33:20|357.31||357.36||357.36||357.31||0
1620232410000|2021-05-05 16:33:30|357.31||357.36||357.36||357.31||0
1620232420000|2021-05-05 16:33:40|357.31||357.31||357.36||357.31||0
1620232430000|2021-05-05 16:33:50|357.36||357.31||357.36||357.31||0
1620232440000|2021-05-05 16:34:00|357.36|357.11|357.31|357.11|357.36|357.11|357.26|357.11|0
1620232450000|2021-05-05 16:34:10||357.16||357.11||357.16||357.11|0
1620232500000|2021-05-05 16:35:00|357.26||357.31||357.31||357.26||0
1620232530000|2021-05-05 16:35:30|357.26||357.31||357.31||357.26||0
1620232540000|2021-05-05 16:35:40|357.26||357.31||357.31||357.26||0
1620232550000|2021-05-05 16:35:50|357.26||357.31||357.31||357.26||0
1620232560000|2021-05-05 16:36:00|357.26||357.26||357.31||357.26||0
1620232570000|2021-05-05 16:36:10|357.31||357.31||357.31||357.26||0
1620232580000|2021-05-05 16:36:20|357.26||357.26||357.31||357.26||0
1620232590000|2021-05-05 16:36:30|357.31|357.06|357.26|357.06|357.31|357.06|357.26|357.06|1
1620232600000|2021-05-05 16:36:40||357.11||357.06||357.11||357.06|0
1620232700000|2021-05-05 16:38:20|357.21|357.01|357.21|357.01|357.21|357.01|357.21|357.01|0
1620232720000|2021-05-05 16:38:40|357.16||357.16||357.16||357.16||0
1620232730000|2021-05-05 16:38:50||356.96||356.96||356.96||356.96|0
1620232770000|2021-05-05 16:39:30|357.11||357.11||357.11||357.11||0
1620232790000|2021-05-05 16:39:50||356.91||356.91||356.96||356.91|0
1620232800000|2021-05-05 16:40:00||356.96||356.96||356.96||356.91|0
1620232810000|2021-05-05 16:40:10||356.91||356.91||356.96||356.91|0
1620232830000|2021-05-05 16:40:30||356.96||356.96||356.96||356.91|0
1620232840000|2021-05-05 16:40:40|357.06|356.86|357.01|356.86|357.06|356.86|357.01|356.81|15
1620232850000|2021-05-05 16:40:50||356.81||356.81||356.86||356.81|2
1620232860000|2021-05-05 16:41:00|356.96||356.96||357.01||356.96||0
1620232870000|2021-05-05 16:41:10|357.01|356.86|357.01|356.81|357.01|356.86|356.96|356.81|1
1620232910000|2021-05-05 16:41:50|356.96||356.96||357.01||356.96||0
1620232920000|2021-05-05 16:42:00|357.01||357.01||357.01||356.96||0
1620232940000|2021-05-05 16:42:20|356.96|356.76|356.96|356.76|357.01|356.76|356.96|356.76|0
1620232960000|2021-05-05 16:42:40|356.91||356.96||356.96||356.91||1
1620232970000|2021-05-05 16:42:50|356.91||356.91||356.96||356.91||0
1620232980000|2021-05-05 16:43:00|356.96||356.96||356.96||356.91||0
1620232990000|2021-05-05 16:43:10||356.81||356.76||356.81||356.76|0
1620233030000|2021-05-05 16:43:50||356.81||356.81||356.81||356.76|0
1620233040000|2021-05-05 16:44:00|357.01||357.01||357.01||357.01||0
1620233050000|2021-05-05 16:44:10||356.86||356.81||356.86||356.81|0
1620233060000|2021-05-05 16:44:20||356.86||356.81||356.86||356.81|0
1620233070000|2021-05-05 16:44:30|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620233080000|2021-05-05 16:44:40||356.86||356.81||356.86||356.81|0
1620233090000|2021-05-05 16:44:50||356.86||356.81||356.86||356.81|0
1620233100000|2021-05-05 16:45:00||356.86||356.86||356.86||356.81|0
1620233110000|2021-05-05 16:45:10||356.81||356.81||356.86||356.81|0
1620233120000|2021-05-05 16:45:20|357.06|356.86|357.06|356.86|357.06|356.91|357.06|356.81|0
1620233130000|2021-05-05 16:45:30|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620233140000|2021-05-05 16:45:40|357.01|356.91|357.06|356.91|357.06|356.91|357.01|356.86|0
1620233160000|2021-05-05 16:46:00||356.86||356.91||356.91||356.86|0
1620233170000|2021-05-05 16:46:10||356.86||356.86||356.91||356.86|0
1620233180000|2021-05-05 16:46:20||356.91||356.86||356.91||356.86|0
1620233210000|2021-05-05 16:46:50||356.91||356.91||356.91||356.91|0
1620233220000|2021-05-05 16:47:00||356.86||356.91||356.91||356.86|0
1620233230000|2021-05-05 16:47:10|357.11||357.11||357.11||357.11||0
1620233270000|2021-05-05 16:47:50||356.96||356.91||356.96||356.91|0
1620233280000|2021-05-05 16:48:00|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620233290000|2021-05-05 16:48:10|357.11|356.91|357.11|356.91|357.11|356.91|357.06|356.86|0
1620233330000|2021-05-05 16:48:50|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620233350000|2021-05-05 16:49:10|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620233360000|2021-05-05 16:49:20||356.91||356.86||356.91||356.86|0
1620233440000|2021-05-05 16:50:40|357.11|356.91|357.06|356.86|357.11|356.91|357.06|356.86|0
1620233450000|2021-05-05 16:50:50|357.11|356.91|357.11|356.91|357.11|356.91|357.06|356.86|0
1620233490000|2021-05-05 16:51:30||356.96||356.96||356.96||356.96|0
1620233500000|2021-05-05 16:51:40||356.91||356.91||356.91||356.91|0
1620233520000|2021-05-05 16:52:00|357.06||357.11||357.11||357.06||0
1620233560000|2021-05-05 16:52:40|357.06||357.11||357.11||357.06||0
1620233570000|2021-05-05 16:52:50|357.06||357.11||357.11||357.06||0
1620233580000|2021-05-05 16:53:00|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620233620000|2021-05-05 16:53:40||356.91||356.86||356.91||356.86|0
1620233640000|2021-05-05 16:54:00||356.91||356.86||356.91||356.86|0
1620233650000|2021-05-05 16:54:10||356.91||356.86||356.91||356.86|0
1620233660000|2021-05-05 16:54:20|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.86|0
1620233670000|2021-05-05 16:54:30|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620233710000|2021-05-05 16:55:10||356.96||356.91||356.96||356.91|0
1620233720000|2021-05-05 16:55:20||356.96||356.96||356.96||356.96|0
1620233740000|2021-05-05 16:55:40|357.16|357.01|357.16|357.01|357.16|357.01|357.16|357.01|1
1620233750000|2021-05-05 16:55:50||356.96||357.01||357.01||356.96|0
1620233760000|2021-05-05 16:56:00|357.11|356.96|357.11|356.96|357.16|356.96|357.11|356.96|0
1620233770000|2021-05-05 16:56:10|357.16|356.91|357.11|356.91|357.16|356.91|357.11|356.91|2
1620233780000|2021-05-05 16:56:20|357.06|356.86|357.06|356.91|357.11|356.91|357.06|356.86|1
1620233790000|2021-05-05 16:56:30|357.11|356.86|357.11|356.91|357.11|356.91|357.11|356.86|0
1620233800000|2021-05-05 16:56:40|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620233810000|2021-05-05 16:56:50|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620233820000|2021-05-05 16:57:00||356.81||356.81||356.81||356.81|0
1620233830000|2021-05-05 16:57:10||356.86||356.86||356.86||356.86|0
1620233840000|2021-05-05 16:57:20||356.91||356.86||356.91||356.86|0
1620233850000|2021-05-05 16:57:30||356.91||356.86||356.91||356.86|0
1620233860000|2021-05-05 16:57:40||356.91||356.86||356.91||356.86|0
1620233870000|2021-05-05 16:57:50||356.91||356.86||356.91||356.86|0
1620233880000|2021-05-05 16:58:00|357.11|356.91|357.01|356.86|357.11|356.91|357.01|356.86|0
1620233890000|2021-05-05 16:58:10|356.96|356.81|357.01|356.81|357.01|356.81|356.96|356.81|1
1620233900000|2021-05-05 16:58:20|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|1
1620233910000|2021-05-05 16:58:30|356.91|356.71|356.96|356.81|356.96|356.81|356.91|356.71|0
1620233920000|2021-05-05 16:58:40||356.76||356.76||356.76||356.76|0
1620233970000|2021-05-05 16:59:30|356.91|356.71|356.86|356.71|356.91|356.71|356.86|356.71|0
1620233980000|2021-05-05 16:59:40|356.91||356.91||356.91||356.91||0
1620234000000|2021-05-05 17:00:00|356.96|356.76|356.91|356.71|356.96|356.76|356.91|356.71|0
1620234010000|2021-05-05 17:00:10|356.86||356.91||356.91||356.86||0
1620234020000|2021-05-05 17:00:20|356.86||356.91||356.91||356.86||0
1620234030000|2021-05-05 17:00:30|356.86||356.91||356.91||356.86||0
1620234060000|2021-05-05 17:01:00|356.96|356.76|356.96|356.76|356.96|356.81|356.96|356.76|1
1620234070000|2021-05-05 17:01:10||356.81||356.76||356.81||356.76|0
1620234080000|2021-05-05 17:01:20|357.01|356.81|357.01|356.81|357.01|356.81|356.96|356.76|0
1620234090000|2021-05-05 17:01:30|356.96||357.01||357.01||356.96||0
1620234110000|2021-05-05 17:01:50||356.86||356.81||356.86||356.81|0
1620234140000|2021-05-05 17:02:20|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|0
1620234150000|2021-05-05 17:02:30|356.91|356.71|356.91|356.71|356.96|356.71|356.86|356.71|2
1620234170000|2021-05-05 17:02:50|356.86||356.91||356.91||356.86||0
1620234180000|2021-05-05 17:03:00|356.86|356.66|356.81|356.66|356.91|356.66|356.81|356.66|1
1620234190000|2021-05-05 17:03:10|356.76|356.61|356.76|356.61|356.81|356.61|356.76|356.61|1
1620234200000|2021-05-05 17:03:20|356.81|356.56|356.76|356.56|356.81|356.56|356.76|356.56|0
1620234210000|2021-05-05 17:03:30|356.71|356.51|356.71|356.51|356.76|356.51|356.71|356.51|1
1620234230000|2021-05-05 17:03:50|356.66||356.71||356.71||356.66||0
1620234240000|2021-05-05 17:04:00|356.66|356.46|356.66|356.46|356.66|356.46|356.66|356.46|2
1620234260000|2021-05-05 17:04:20|356.71|356.51|356.71|356.51|356.71|356.51|356.71|356.51|1
1620234270000|2021-05-05 17:04:30|||||||||1
1620234280000|2021-05-05 17:04:40|356.66||356.71||356.71||356.66||0
1620234290000|2021-05-05 17:04:50|356.66|356.46|356.66|356.46|356.71|356.46|356.66|356.46|0
1620234300000|2021-05-05 17:05:00|356.71|356.51|356.71|356.51|356.71|356.51|356.71|356.51|0
1620234310000|2021-05-05 17:05:10||356.46||356.51||356.51||356.46|0
1620234320000|2021-05-05 17:05:20|356.76|356.56|356.76|356.56|356.76|356.56|356.76|356.56|0
1620234330000|2021-05-05 17:05:30|356.81|356.61|356.81|356.61|356.81|356.61|356.81|356.61|0
1620234350000|2021-05-05 17:05:50||356.66||356.61||356.66||356.61|0
1620234360000|2021-05-05 17:06:00|356.76|356.56|356.76|356.56|356.76|356.56|356.76|356.56|1
1620234430000|2021-05-05 17:07:10||356.61||356.61||356.61||356.61|0
1620234440000|2021-05-05 17:07:20|356.81||356.81||356.81||356.81||0
1620234450000|2021-05-05 17:07:30|356.76|356.56|356.76|356.56|356.76|356.56|356.76|356.56|0
1620234470000|2021-05-05 17:07:50|356.81||356.81||356.81||356.76||0
1620234480000|2021-05-05 17:08:00||356.61||356.61||356.61||356.56|0
1620234500000|2021-05-05 17:08:20|356.86|356.66|356.81|356.61|356.86|356.66|356.81|356.61|0
1620234510000|2021-05-05 17:08:30|356.86|356.66|356.86|356.71|356.86|356.71|356.81|356.66|0
1620234520000|2021-05-05 17:08:40||356.66||356.66||356.71||356.66|0
1620234550000|2021-05-05 17:09:10|356.91|356.71|356.91|356.71|356.91|356.71|356.91|356.66|0
1620234570000|2021-05-05 17:09:30|356.86||356.91||356.91||356.86||0
1620234630000|2021-05-05 17:10:30|356.86|356.66|356.86|356.66|356.86|356.66|356.86|356.66|0
1620234640000|2021-05-05 17:10:40|356.91||356.86||356.91||356.86||0
1620234660000|2021-05-05 17:11:00|356.91|356.71|356.86|356.66|356.91|356.71|356.86|356.66|0
1620234670000|2021-05-05 17:11:10|356.91|356.71|356.91|356.71|356.91|356.71|356.86|356.71|0
1620234700000|2021-05-05 17:11:40||356.76||356.71||356.76||356.71|0
1620234730000|2021-05-05 17:12:10|356.86|356.66|356.86|356.66|356.86|356.66|356.86|356.66|0
1620234740000|2021-05-05 17:12:20|356.81||356.81||356.86||356.81||0
1620234750000|2021-05-05 17:12:30|356.86||356.86||356.86||356.86||0
1620234770000|2021-05-05 17:12:50||356.71||356.71||356.71||356.66|0
1620234780000|2021-05-05 17:13:00|356.91||356.91||356.91||356.86||0
1620234830000|2021-05-05 17:13:50|356.86||356.91||356.91||356.86||0
1620234840000|2021-05-05 17:14:00|356.86||356.91||356.91||356.86||0
1620234870000|2021-05-05 17:14:30||356.76||356.71||356.76||356.71|0
1620234880000|2021-05-05 17:14:40|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|0
1620234890000|2021-05-05 17:14:50|356.91||356.96||356.96||356.91||0
1620234900000|2021-05-05 17:15:00|356.91||356.96||356.96||356.91||0
1620234990000|2021-05-05 17:16:30|356.91||356.91||356.91||356.91||0
1620235000000|2021-05-05 17:16:40|356.96||356.96||356.96||356.96||0
1620235010000|2021-05-05 17:16:50|356.91||356.91||356.91||356.91||0
1620235020000|2021-05-05 17:17:00|356.96||356.96||356.96||356.91||0
1620235030000|2021-05-05 17:17:10||356.81||356.76||356.81||356.76|0
1620235040000|2021-05-05 17:17:20||356.81||356.81||356.81||356.81|0
1620235050000|2021-05-05 17:17:30|357.01|356.76|357.01|356.81|357.01|356.81|357.01|356.76|0
1620235060000|2021-05-05 17:17:40|356.96||357.01||357.01||356.96||0
1620235110000|2021-05-05 17:18:30||356.86||356.81||356.86||356.81|0
1620235120000|2021-05-05 17:18:40|356.96||356.96||357.01||356.96||0
1620235130000|2021-05-05 17:18:50|357.01||357.01||357.01||357.01||0
1620235140000|2021-05-05 17:19:00|356.96||357.01||357.01||356.96||0
1620235170000|2021-05-05 17:19:30||356.86||356.81||356.86||356.81|0
1620235180000|2021-05-05 17:19:40||356.86||356.81||356.86||356.81|0
1620235190000|2021-05-05 17:19:50||356.86||356.81||356.86||356.81|0
1620235200000|2021-05-05 17:20:00|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620235210000|2021-05-05 17:20:10|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.81|0
1620235230000|2021-05-05 17:20:30|356.96||357.01||357.01||356.96||0
1620235240000|2021-05-05 17:20:40||356.86||356.86||356.86||356.81|0
1620235270000|2021-05-05 17:21:10|357.06||357.01||357.06||357.01||0
1620235370000|2021-05-05 17:22:50|357.06||357.06||357.06||357.01||0
1620235380000|2021-05-05 17:23:00|357.01||357.01||357.06||357.01||0
1620235390000|2021-05-05 17:23:10|357.06||357.06||357.06||357.01||0
1620235400000|2021-05-05 17:23:20|357.01||357.01||357.06||357.01||0
1620235410000|2021-05-05 17:23:30|357.06|356.91|357.01|356.86|357.06|356.91|357.01|356.86|0
1620235430000|2021-05-05 17:23:50|357.06|356.91|357.06|356.86|357.06|356.91|357.06|356.86|0
1620235440000|2021-05-05 17:24:00|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620235450000|2021-05-05 17:24:10||356.91||356.91||356.91||356.86|0
1620235470000|2021-05-05 17:24:30|||||||||1
1620235550000|2021-05-05 17:25:50|357.11||357.06||357.11||357.06||0
1620235560000|2021-05-05 17:26:00|357.11|356.96|357.11|356.91|357.11|356.96|357.11|356.91|0
1620235570000|2021-05-05 17:26:10|357.06|356.96|357.11|356.91|357.11|356.96|357.06|356.91|0
1620235580000|2021-05-05 17:26:20|357.06||357.11||357.11||357.06||0
1620235590000|2021-05-05 17:26:30|357.06|356.86|357.06|356.86|357.06|356.86|357.01|356.86|0
1620235600000|2021-05-05 17:26:40|357.01||357.06||357.06||357.01||0
1620235610000|2021-05-05 17:26:50|357.01||357.01||357.06||357.01||0
1620235620000|2021-05-05 17:27:00|357.06||357.01||357.06||357.01||0
1620235650000|2021-05-05 17:27:30|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|2
1620235690000|2021-05-05 17:28:10|357.11||357.11||357.11||357.06||0
1620235700000|2021-05-05 17:28:20|357.06||357.11||357.11||357.06||0
1620235710000|2021-05-05 17:28:30|357.06||357.06||357.11||357.06||0
1620235720000|2021-05-05 17:28:40|357.11||357.06||357.11||357.06||0
1620235730000|2021-05-05 17:28:50|357.11||357.06||357.11||357.06||0
1620235780000|2021-05-05 17:29:40|357.11||357.11||357.11||357.06||0
1620235800000|2021-05-05 17:30:00|357.06||357.06||357.11||357.06||0
1620235810000|2021-05-05 17:30:10|357.11||357.11||357.11||357.06||0
1620235820000|2021-05-05 17:30:20|357.06||357.11||357.11||357.06||0
1620235840000|2021-05-05 17:30:40|357.06||357.06||357.06||357.06||0
1620235870000|2021-05-05 17:31:10|357.11||357.11||357.11||357.11||0
1620235880000|2021-05-05 17:31:20|357.16|356.96|357.16|356.96|357.16|356.96|357.16|356.96|0
1620235900000|2021-05-05 17:31:40|357.11||357.16||357.16||357.11||0
1620235910000|2021-05-05 17:31:50|357.11||357.11||357.16||357.11||0
1620236000000|2021-05-05 17:33:20|357.16||357.11||357.16||357.11||0
1620236060000|2021-05-05 17:34:20|357.16|357.01|357.16|357.01|357.16|357.01|357.16|357.01|4
1620236080000|2021-05-05 17:34:40|||||||||1
1620236100000|2021-05-05 17:35:00|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|3
1620236130000|2021-05-05 17:35:30|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|2
1620236140000|2021-05-05 17:35:40|357.11|356.96|357.11|356.96|357.11|356.96|357.06|356.96|0
1620236150000|2021-05-05 17:35:50|357.06|356.91|357.11|356.91|357.11|356.96|357.06|356.91|0
1620236160000|2021-05-05 17:36:00|357.06|356.96|357.11|356.96|357.11|356.96|357.06|356.91|0
1620236170000|2021-05-05 17:36:10|357.16||357.16||357.16||357.11||0
1620236180000|2021-05-05 17:36:20|357.11||357.16||357.16||357.11||0
1620236190000|2021-05-05 17:36:30|357.11||357.11||357.16||357.11||0
1620236230000|2021-05-05 17:37:10|357.16||357.16||357.16||357.11||0
1620236240000|2021-05-05 17:37:20|357.11||357.16||357.16||357.11||0
1620236250000|2021-05-05 17:37:30|357.11||357.11||357.11||357.11||0
1620236260000|2021-05-05 17:37:40|357.16||357.11||357.16||357.11||0
1620236270000|2021-05-05 17:37:50|357.16||357.11||357.16||357.11||0
1620236300000|2021-05-05 17:38:20|357.16|357.01|357.16|357.01|357.16|357.01|357.16|356.96|1
1620236310000|2021-05-05 17:38:30||356.96||357.01||357.01||356.96|0
1620236370000|2021-05-05 17:39:30|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|1
1620236390000|2021-05-05 17:39:50|357.16||357.16||357.16||357.16||0
1620236400000|2021-05-05 17:40:00|357.11||357.16||357.16||357.11||0
1620236410000|2021-05-05 17:40:10||357.01||357.01||357.01||356.96|0
1620236420000|2021-05-05 17:40:20|357.11|356.96|357.16|356.96|357.16|357.01|357.11|356.96|0
1620236430000|2021-05-05 17:40:30|357.11|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620236440000|2021-05-05 17:40:40||357.01||357.01||357.01||357.01|1
1620236450000|2021-05-05 17:40:50|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|2
1620236460000|2021-05-05 17:41:00|357.16|357.01|357.16|357.01|357.16|357.01|357.16|356.96|1
1620236480000|2021-05-05 17:41:20|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|1
1620236490000|2021-05-05 17:41:30|357.16||357.16||357.16||357.11||0
1620236500000|2021-05-05 17:41:40|357.11||357.16||357.16||357.11||0
1620236510000|2021-05-05 17:41:50||357.01||357.01||357.01||356.96|0
1620236520000|2021-05-05 17:42:00||356.96||357.01||357.01||356.96|0
1620236570000|2021-05-05 17:42:50|357.21||357.21||357.21||357.16||0
1620236580000|2021-05-05 17:43:00|357.16||357.21||357.21||357.16||0
1620236590000|2021-05-05 17:43:10|357.16||357.21||357.21||357.16||0
1620236600000|2021-05-05 17:43:20|357.16|357.06|357.21|357.06|357.21|357.06|357.16|357.06|0
1620236670000|2021-05-05 17:44:30|357.16|357.01|357.16|357.01|357.16|357.01|357.16|357.01|1
1620236700000|2021-05-05 17:45:00|357.11|356.96|357.11|356.96|357.16|356.96|357.11|356.96|2
1620236710000|2021-05-05 17:45:10|357.16||357.16||357.16||357.11||0
1620236720000|2021-05-05 17:45:20|357.11||357.16||357.16||357.11||0
1620236740000|2021-05-05 17:45:40|357.11|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620236750000|2021-05-05 17:45:50|357.11||357.11||357.16||357.11||0
1620236760000|2021-05-05 17:46:00|357.16||357.16||357.16||357.11||1
1620236770000|2021-05-05 17:46:10|357.11||357.16||357.16||357.11||0
1620236780000|2021-05-05 17:46:20|357.11||357.16||357.16||357.11||0
1620236790000|2021-05-05 17:46:30|357.11||357.16||357.16||357.11||0
1620236830000|2021-05-05 17:47:10|357.11||357.11||357.16||357.11||0
1620236840000|2021-05-05 17:47:20|357.16||357.16||357.16||357.16||0
1620236850000|2021-05-05 17:47:30||357.01||357.01||357.01||356.96|0
1620236860000|2021-05-05 17:47:40||356.96||356.96||357.01||356.96|0
1620236870000|2021-05-05 17:47:50|357.11||357.11||357.11||357.11||0
1620236910000|2021-05-05 17:48:30|357.16|357.01|357.16|356.96|357.16|357.01|357.16|356.96|1
1620236920000|2021-05-05 17:48:40|357.11|357.01|357.11|356.96|357.11|357.01|357.11|356.96|0
1620236930000|2021-05-05 17:48:50|357.16||357.11||357.16||357.11||0
1620236940000|2021-05-05 17:49:00|357.16||357.16||357.16||357.11||0
1620236950000|2021-05-05 17:49:10|357.11||357.16||357.16||357.11||0
1620236960000|2021-05-05 17:49:20|357.11||357.16||357.16||357.11||0
1620237000000|2021-05-05 17:50:00||357.01||357.01||357.01||356.96|0
1620237020000|2021-05-05 17:50:20||356.96||357.01||357.01||356.96|0
1620237050000|2021-05-05 17:50:50||356.96||357.01||357.01||356.96|0
1620237060000|2021-05-05 17:51:00||356.96||357.01||357.01||356.96|0
1620237080000|2021-05-05 17:51:20||356.96||357.01||357.01||356.96|0
1620237090000|2021-05-05 17:51:30|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.06|4
1620237100000|2021-05-05 17:51:40||357.01||357.01||357.01||357.01|2
1620237130000|2021-05-05 17:52:10||357.06||357.01||357.06||357.01|0
1620237140000|2021-05-05 17:52:20||357.06||357.06||357.06||357.01|0
1620237150000|2021-05-05 17:52:30||357.01||357.06||357.06||357.01|0
1620237190000|2021-05-05 17:53:10|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|1
1620237200000|2021-05-05 17:53:20||357.06||357.06||357.11||357.06|0
1620237210000|2021-05-05 17:53:30||357.11||357.06||357.11||357.06|0
1620237220000|2021-05-05 17:53:40|357.31|357.11|357.31|357.11|357.31|357.11|357.31|357.11|0
1620237240000|2021-05-05 17:54:00|357.26||357.26||357.26||357.26||0
1620237250000|2021-05-05 17:54:10|357.31||357.31||357.31||357.26||0
1620237260000|2021-05-05 17:54:20|357.26||357.31||357.31||357.26||0
1620237290000|2021-05-05 17:54:50|357.26||357.26||357.26||357.26||0
1620237300000|2021-05-05 17:55:00||357.06||357.06||357.06||357.06|0
1620237320000|2021-05-05 17:55:20|357.21|357.01|357.26|357.06|357.26|357.06|357.21|357.01|0
1620237330000|2021-05-05 17:55:30||357.11||357.06||357.11||357.06|0
1620237340000|2021-05-05 17:55:40|357.21|357.01|357.21|357.01|357.21|357.01|357.21|357.01|0
1620237350000|2021-05-05 17:55:50||357.06||357.01||357.06||357.01|0
1620237360000|2021-05-05 17:56:00|357.16|357.06|357.21|357.01|357.21|357.06|357.16|357.01|0
1620237370000|2021-05-05 17:56:10|357.16|356.96|357.16|356.96|357.16|356.96|357.11|356.96|0
1620237380000|2021-05-05 17:56:20||357.01||356.96||357.01||356.96|0
1620237390000|2021-05-05 17:56:30|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|0
1620237400000|2021-05-05 17:56:40||356.96||356.91||356.96||356.91|0
1620237410000|2021-05-05 17:56:50|357.06|356.86|357.06|356.91|357.06|356.91|357.06|356.86|0
1620237420000|2021-05-05 17:57:00|357.11|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620237430000|2021-05-05 17:57:10|357.06|356.86|357.06|356.91|357.11|356.91|357.06|356.86|0
1620237440000|2021-05-05 17:57:20|357.11||357.11||357.11||357.11||0
1620237450000|2021-05-05 17:57:30|||||||||1
1620237600000|2021-05-05 18:00:00|357.16||357.16||357.16||357.16||0
1620237620000|2021-05-05 18:00:20|357.06||357.11||357.16||357.06||2
1620237630000|2021-05-05 18:00:30||356.86||356.91||356.91||356.86|0
1620237640000|2021-05-05 18:00:40|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620237650000|2021-05-05 18:00:50|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620237660000|2021-05-05 18:01:00|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620237670000|2021-05-05 18:01:10||356.86||356.91||356.91||356.86|0
1620237680000|2021-05-05 18:01:20||356.86||356.91||356.91||356.86|0
1620237710000|2021-05-05 18:01:50|357.06|356.86|357.06|356.91|357.06|356.91|357.06|356.86|0
1620237720000|2021-05-05 18:02:00||356.86||356.86||356.86||356.86|0
1620237740000|2021-05-05 18:02:20|357.01|356.81|357.01|356.81|357.06|356.86|357.01|356.81|0
1620237750000|2021-05-05 18:02:30|357.06|356.86|357.01|356.86|357.06|356.86|357.01|356.81|0
1620237760000|2021-05-05 18:02:40||356.81||356.86||356.86||356.81|0
1620237770000|2021-05-05 18:02:50||356.81||356.86||356.86||356.81|0
1620237780000|2021-05-05 18:03:00||356.81||356.81||356.86||356.81|0
1620237790000|2021-05-05 18:03:10||356.86||356.81||356.86||356.81|0
1620237820000|2021-05-05 18:03:40|356.96|356.86|357.01|356.86|357.01|356.86|356.96|356.86|2
1620237830000|2021-05-05 18:03:50|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|0
1620237840000|2021-05-05 18:04:00||356.76||356.81||356.81||356.76|0
1620237850000|2021-05-05 18:04:10||356.76||356.76||356.76||356.76|1
1620237860000|2021-05-05 18:04:20||356.81||356.81||356.81||356.76|0
1620237880000|2021-05-05 18:04:40||356.76||356.81||356.81||356.76|0
1620237890000|2021-05-05 18:04:50|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|0
1620237900000|2021-05-05 18:05:00|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|0
1620237910000|2021-05-05 18:05:10||356.81||356.76||356.81||356.76|0
1620237920000|2021-05-05 18:05:20||356.81||356.81||356.81||356.76|0
1620237930000|2021-05-05 18:05:30||356.76||356.76||356.81||356.76|0
1620237940000|2021-05-05 18:05:40|356.91||356.91||356.91||356.91||0
1620237960000|2021-05-05 18:06:00|356.96|356.81|356.91|356.76|356.96|356.81|356.91|356.76|3
1620238030000|2021-05-05 18:07:10||356.71||356.76||356.76||356.71|0
1620238060000|2021-05-05 18:07:40|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|1
1620238070000|2021-05-05 18:07:50||356.81||356.76||356.81||356.76|0
1620238080000|2021-05-05 18:08:00|356.91|356.71|356.91|356.71|356.96|356.71|356.86|356.71|1
1620238090000|2021-05-05 18:08:10|356.86|356.76|356.91|356.76|356.91|356.76|356.86|356.76|0
1620238100000|2021-05-05 18:08:20||356.71||356.71||356.76||356.71|0
1620238110000|2021-05-05 18:08:30|356.86||356.91||356.91||356.86||0
1620238120000|2021-05-05 18:08:40|356.86||356.86||356.91||356.86||0
1620238130000|2021-05-05 18:08:50||356.66||356.71||356.71||356.66|0
1620238140000|2021-05-05 18:09:00||356.66||356.71||356.71||356.66|0
1620238150000|2021-05-05 18:09:10|356.91||356.86||356.91||356.86||0
1620238160000|2021-05-05 18:09:20|356.91|356.66|356.86|356.66|356.91|356.71|356.86|356.66|0
1620238170000|2021-05-05 18:09:30||356.71||356.71||356.71||356.66|0
1620238180000|2021-05-05 18:09:40||356.66||356.66||356.71||356.66|0
1620238190000|2021-05-05 18:09:50||356.71||356.71||356.71||356.66|1
1620238200000|2021-05-05 18:10:00||356.66||356.71||356.71||356.66|0
1620238210000|2021-05-05 18:10:10||356.66||356.66||356.71||356.66|0
1620238220000|2021-05-05 18:10:20||356.71||356.71||356.71||356.71|0
1620238250000|2021-05-05 18:10:50||356.66||356.71||356.71||356.66|0
1620238260000|2021-05-05 18:11:00||356.66||356.71||356.71||356.66|0
1620238270000|2021-05-05 18:11:10|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.71|1
1620238280000|2021-05-05 18:11:20||356.71||356.76||356.76||356.71|0
1620238300000|2021-05-05 18:11:40|356.96||356.91||356.96||356.91||1
1620238310000|2021-05-05 18:11:50|356.96|356.81|356.91|356.76|356.96|356.81|356.91|356.76|1
1620238320000|2021-05-05 18:12:00|356.96|356.81|356.91|356.76|356.96|356.81|356.91|356.76|1
1620238330000|2021-05-05 18:12:10|356.96||356.96||356.96||356.96||1
1620238340000|2021-05-05 18:12:20|356.91|356.81|356.96|356.76|356.96|356.81|356.91|356.76|0
1620238350000|2021-05-05 18:12:30|356.91|356.81|356.96|356.76|356.96|356.81|356.91|356.76|0
1620238360000|2021-05-05 18:12:40||356.81||356.76||356.81||356.76|0
1620238370000|2021-05-05 18:12:50||356.81||356.76||356.81||356.76|0
1620238380000|2021-05-05 18:13:00|356.91|356.81|356.96|356.81|356.96|356.81|356.91|356.76|0
1620238390000|2021-05-05 18:13:10||356.76||356.76||356.81||356.76|0
1620238400000|2021-05-05 18:13:20||356.81||356.76||356.81||356.76|0
1620238410000|2021-05-05 18:13:30||356.81||356.76||356.81||356.76|0
1620238440000|2021-05-05 18:14:00||356.81||356.76||356.81||356.76|0
1620238450000|2021-05-05 18:14:10||356.81||356.76||356.81||356.76|0
1620238460000|2021-05-05 18:14:20||356.81||356.81||356.81||356.76|0
1620238470000|2021-05-05 18:14:30|357.01|356.86|357.01|356.81|357.01|356.86|357.01|356.81|0
1620238480000|2021-05-05 18:14:40|357.06|356.86|357.06|356.86|357.06|356.91|357.06|356.81|0
1620238490000|2021-05-05 18:14:50||356.91||356.86||356.91||356.86|0
1620238500000|2021-05-05 18:15:00|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620238510000|2021-05-05 18:15:10||356.91||356.86||356.91||356.86|0
1620238520000|2021-05-05 18:15:20|357.11|356.91|357.11|356.96|357.11|356.96|357.11|356.91|5
1620238530000|2021-05-05 18:15:30|357.16|356.91|357.16|356.96|357.16|356.96|357.16|356.91|0
1620238550000|2021-05-05 18:15:50|357.11||357.16||357.16||357.11||0
1620238560000|2021-05-05 18:16:00|357.11||357.11||357.16||357.11||0
1620238570000|2021-05-05 18:16:10|357.16||357.11||357.16||357.11||0
1620238620000|2021-05-05 18:17:00|357.06|356.91|356.96|356.81|357.06|356.91|356.96|356.81|7
1620238630000|2021-05-05 18:17:10|357.01|356.86|357.06|356.91|357.06|356.91|357.01|356.86|2
1620238640000|2021-05-05 18:17:20||356.86||356.91||356.91||356.86|0
1620238650000|2021-05-05 18:17:30||356.86||356.86||356.91||356.86|0
1620238660000|2021-05-05 18:17:40||356.91||356.86||356.91||356.86|0
1620238670000|2021-05-05 18:17:50|357.01|356.91|357.06|356.91|357.06|356.91|357.01|356.86|1
1620238680000|2021-05-05 18:18:00||356.86||356.91||356.91||356.86|0
1620238690000|2021-05-05 18:18:10||356.86||356.91||356.91||356.86|0
1620238700000|2021-05-05 18:18:20||356.86||356.86||356.91||356.86|0
1620238710000|2021-05-05 18:18:30||356.91||356.91||356.91||356.91|0
1620238720000|2021-05-05 18:18:40||356.86||356.86||356.91||356.86|0
1620238730000|2021-05-05 18:18:50||356.91||356.91||356.91||356.86|0
1620238740000|2021-05-05 18:19:00|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|0
1620238750000|2021-05-05 18:19:10|357.06|356.91|357.06|356.86|357.06|356.91|357.06|356.86|0
1620238760000|2021-05-05 18:19:20||356.91||356.86||356.91||356.86|0
1620238770000|2021-05-05 18:19:30||356.91||356.86||356.91||356.86|0
1620238780000|2021-05-05 18:19:40||356.91||356.91||356.91||356.91|0
1620238790000|2021-05-05 18:19:50||356.86||356.91||356.91||356.86|0
1620238800000|2021-05-05 18:20:00||356.86||356.91||356.91||356.86|0
1620238820000|2021-05-05 18:20:20||356.86||356.86||356.86||356.86|0
1620238830000|2021-05-05 18:20:30||356.91||356.91||356.91||356.86|0
1620238840000|2021-05-05 18:20:40||356.86||356.86||356.91||356.86|0
1620238850000|2021-05-05 18:20:50||356.91||356.86||356.91||356.86|0
1620238860000|2021-05-05 18:21:00||356.91||356.91||356.91||356.86|0
1620238970000|2021-05-05 18:22:50|357.01|356.86|357.06|356.91|357.06|356.91|357.01|356.81|1
1620238980000|2021-05-05 18:23:00||356.86||356.86||356.91||356.86|0
1620238990000|2021-05-05 18:23:10|357.01||357.01||357.01||357.01||0
1620239000000|2021-05-05 18:23:20||356.81||356.86||356.86||356.81|0
1620239010000|2021-05-05 18:23:30||356.81||356.81||356.81||356.81|0
1620239020000|2021-05-05 18:23:40|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620239030000|2021-05-05 18:23:50||356.91||356.86||356.91||356.86|0
1620239040000|2021-05-05 18:24:00|357.01||357.01||357.01||357.01||0
1620239050000|2021-05-05 18:24:10|356.96|356.81|357.01|356.81|357.01|356.86|356.96|356.81|0
1620239060000|2021-05-05 18:24:20|356.96||357.01||357.01||356.96||0
1620239070000|2021-05-05 18:24:30|356.96||357.01||357.01||356.96||0
1620239080000|2021-05-05 18:24:40|356.96||357.01||357.01||356.96||0
1620239090000|2021-05-05 18:24:50|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620239100000|2021-05-05 18:25:00||356.86||356.86||356.86||356.81|0
1620239110000|2021-05-05 18:25:10|357.06|356.81|357.01|356.86|357.06|356.91|357.01|356.81|0
1620239120000|2021-05-05 18:25:20|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.86|0
1620239130000|2021-05-05 18:25:30|357.01|356.86|357.01|356.81|357.01|356.91|357.01|356.81|0
1620239140000|2021-05-05 18:25:40||356.86||356.81||356.86||356.81|0
1620239150000|2021-05-05 18:25:50|356.96||356.96||356.96||356.96||0
1620239160000|2021-05-05 18:26:00|357.01|356.76|356.96|356.81|357.01|356.81|356.96|356.76|0
1620239170000|2021-05-05 18:26:10|357.01||356.96||357.01||356.96||0
1620239190000|2021-05-05 18:26:30|357.01||357.01||357.01||357.01||0
1620239200000|2021-05-05 18:26:40|356.96||357.01||357.01||356.96||0
1620239210000|2021-05-05 18:26:50||356.86||356.86||356.86||356.86|0
1620239230000|2021-05-05 18:27:10||356.81||356.86||356.86||356.81|0
1620239240000|2021-05-05 18:27:20|357.06|356.91|357.11|356.91|357.11|356.91|357.06|356.91|0
1620239250000|2021-05-05 18:27:30||356.96||356.96||356.96||356.91|0
1620239260000|2021-05-05 18:27:40||356.91||356.91||356.96||356.91|0
1620239300000|2021-05-05 18:28:20||356.96||356.91||356.96||356.91|0
1620239310000|2021-05-05 18:28:30||356.96||356.96||356.96||356.91|0
1620239320000|2021-05-05 18:28:40||356.91||356.91||356.96||356.91|0
1620239330000|2021-05-05 18:28:50||356.96||356.96||356.96||356.91|0
1620239340000|2021-05-05 18:29:00|357.16||357.16||357.16||357.16||0
1620239370000|2021-05-05 18:29:30|357.11|356.91|357.11|356.91|357.16|356.96|357.11|356.91|0
1620239380000|2021-05-05 18:29:40|357.16|356.96|357.11|356.91|357.16|356.96|357.11|356.91|0
1620239390000|2021-05-05 18:29:50|357.16|356.96|357.11|356.91|357.16|356.96|357.11|356.91|0
1620239400000|2021-05-05 18:30:00||356.96||356.91||356.96||356.91|0
1620239410000|2021-05-05 18:30:10|357.16|356.96|357.16|356.96|357.16|356.96|357.16|356.91|0
1620239420000|2021-05-05 18:30:20|357.11||357.16||357.16||357.11||0
1620239430000|2021-05-05 18:30:30|357.11|356.91|357.16|356.96|357.16|356.96|357.11|356.91|0
1620239440000|2021-05-05 18:30:40||357.01||356.96||357.01||356.96|0
1620239450000|2021-05-05 18:30:50|357.11||357.16||357.16||357.11||0
1620239470000|2021-05-05 18:31:10||357.01||356.96||357.01||356.96|0
1620239490000|2021-05-05 18:31:30|357.11||357.16||357.16||357.11||0
1620239500000|2021-05-05 18:31:40|357.11||357.16||357.16||357.11||0
1620239520000|2021-05-05 18:32:00|357.11|356.91|357.11|356.91|357.11|356.96|357.11|356.91|0
1620239530000|2021-05-05 18:32:10|357.16|356.96|357.11|356.91|357.16|356.96|357.11|356.91|0
1620239540000|2021-05-05 18:32:20||356.96||356.91||356.96||356.91|0
1620239550000|2021-05-05 18:32:30|357.16|356.96|357.11|356.96|357.16|356.96|357.11|356.91|0
1620239560000|2021-05-05 18:32:40|357.16|356.91|357.16|356.96|357.16|357.01|357.11|356.91|0
1620239570000|2021-05-05 18:32:50||357.01||356.96||357.01||356.96|0
1620239580000|2021-05-05 18:33:00||357.01||356.96||357.01||356.96|0
1620239590000|2021-05-05 18:33:10|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|0
1620239600000|2021-05-05 18:33:20|357.16|356.96|357.16|356.96|357.16|357.01|357.16|356.96|0
1620239610000|2021-05-05 18:33:30||357.01||356.96||357.01||356.96|0
1620239620000|2021-05-05 18:33:40||357.01||356.96||357.01||356.96|0
1620239640000|2021-05-05 18:34:00|357.11|357.01|357.16|357.01|357.16|357.01|357.11|357.01|0
1620239650000|2021-05-05 18:34:10||356.96||356.96||357.01||356.96|0
1620239660000|2021-05-05 18:34:20||357.01||357.01||357.01||356.96|0
1620239670000|2021-05-05 18:34:30||356.96||356.96||357.01||356.96|0
1620239680000|2021-05-05 18:34:40||357.01||357.01||357.01||356.96|0
1620239690000|2021-05-05 18:34:50||356.96||356.96||357.01||356.96|0
1620239700000|2021-05-05 18:35:00|357.11|356.91|357.11|356.96|357.16|356.96|357.11|356.91|0
1620239710000|2021-05-05 18:35:10|357.16|356.91|357.16|356.96|357.16|356.96|357.11|356.91|0
1620239720000|2021-05-05 18:35:20|357.11|356.91|357.11|356.91|357.11|356.96|357.11|356.91|0
1620239730000|2021-05-05 18:35:30|357.16|356.96|357.16|356.96|357.16|356.96|357.16|356.91|0
1620239740000|2021-05-05 18:35:40|357.11|356.91|357.11|356.91|357.11|356.96|357.11|356.91|0
1620239760000|2021-05-05 18:36:00|357.16|356.96|357.11|356.91|357.16|356.96|357.11|356.91|0
1620239770000|2021-05-05 18:36:10|357.16|356.96|357.16|356.96|357.16|356.96|357.11|356.91|0
1620239780000|2021-05-05 18:36:20||357.01||357.01||357.01||356.96|0
1620239790000|2021-05-05 18:36:30||356.96||356.96||357.01||356.96|0
1620239820000|2021-05-05 18:37:00||357.01||356.96||357.01||356.96|0
1620239850000|2021-05-05 18:37:30||357.01||356.96||357.01||356.96|0
1620239870000|2021-05-05 18:37:50|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|0
1620239880000|2021-05-05 18:38:00|357.06||357.11||357.11||357.06||0
1620239900000|2021-05-05 18:38:20||356.96||356.91||356.96||356.91|0
1620239910000|2021-05-05 18:38:30|357.16|356.96|357.11|356.96|357.16|357.01|357.11|356.96|0
1620239920000|2021-05-05 18:38:40||356.91||356.91||356.91||356.91|0
1620239930000|2021-05-05 18:38:50|357.06||357.06||357.06||357.06||0
1620239990000|2021-05-05 18:39:50||356.86||356.91||356.91||356.86|0
1620240010000|2021-05-05 18:40:10|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.91|1
1620240020000|2021-05-05 18:40:20||356.91||356.96||356.96||356.91|1
1620240040000|2021-05-05 18:40:40|357.06|356.91|357.11|356.91|357.11|356.91|357.06|356.91|3
1620240050000|2021-05-05 18:40:50|357.06||357.06||357.11||357.06||0
1620240070000|2021-05-05 18:41:10|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|0
1620240110000|2021-05-05 18:41:50||356.91||356.91||356.91||356.91|1
1620240130000|2021-05-05 18:42:10|357.06|356.96|357.06|356.91|357.06|356.96|357.06|356.91|0
1620240140000|2021-05-05 18:42:20|357.11||357.06||357.11||357.06||0
1620240180000|2021-05-05 18:43:00|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|3
1620240220000|2021-05-05 18:43:40|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|0
1620240230000|2021-05-05 18:43:50|357.01||357.01||357.01||357.01||0
1620240240000|2021-05-05 18:44:00||356.86||356.81||356.86||356.81|0
1620240250000|2021-05-05 18:44:10||356.86||356.81||356.86||356.81|0
1620240260000|2021-05-05 18:44:20|356.96||357.01||357.01||356.96||0
1620240270000|2021-05-05 18:44:30||356.86||356.81||356.86||356.81|0
1620240280000|2021-05-05 18:44:40|357.06|356.86|357.01|356.81|357.06|356.86|357.01|356.81|0
1620240290000|2021-05-05 18:44:50|356.96|356.76|356.96|356.76|357.01|356.81|356.96|356.76|0
1620240300000|2021-05-05 18:45:00|357.01|356.81|356.96|356.81|357.01|356.81|356.96|356.76|0
1620240310000|2021-05-05 18:45:10|357.01|356.76|356.96|356.76|357.01|356.76|356.96|356.76|0
1620240320000|2021-05-05 18:45:20|357.01|356.81|356.96|356.81|357.01|356.81|356.96|356.81|0
1620240330000|2021-05-05 18:45:30|357.01||356.96||357.01||356.96||1
1620240340000|2021-05-05 18:45:40|357.01||356.96||357.01||356.96||0
1620240380000|2021-05-05 18:46:20|357.01||356.96||357.01||356.96||0
1620240390000|2021-05-05 18:46:30|357.01|356.86|356.96|356.81|357.01|356.86|356.96|356.81|1
1620240400000|2021-05-05 18:46:40|357.01||357.01||357.01||356.96||1
1620240420000|2021-05-05 18:47:00|356.96|356.86|356.96|356.81|356.96|356.86|356.96|356.81|0
1620240430000|2021-05-05 18:47:10|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.81|1
1620240440000|2021-05-05 18:47:20||356.81||356.81||356.86||356.81|0
1620240450000|2021-05-05 18:47:30||356.86||356.86||356.86||356.81|0
1620240460000|2021-05-05 18:47:40||356.81||356.81||356.86||356.81|0
1620240470000|2021-05-05 18:47:50|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.81|0
1620240480000|2021-05-05 18:48:00||356.91||356.91||356.91||356.86|0
1620240490000|2021-05-05 18:48:10||356.86||356.86||356.91||356.86|0
1620240500000|2021-05-05 18:48:20||356.91||356.91||356.91||356.86|0
1620240510000|2021-05-05 18:48:30||356.86||356.91||356.91||356.86|0
1620240540000|2021-05-05 18:49:00|357.11|356.96|357.16|356.96|357.16|357.01|357.11|356.96|1
1620240550000|2021-05-05 18:49:10||357.01||356.96||357.01||356.96|0
1620240570000|2021-05-05 18:49:30||357.01||357.01||357.01||357.01|1
1620240590000|2021-05-05 18:49:50||356.96||356.96||356.96||356.96|0
1620240600000|2021-05-05 18:50:00|357.11|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620240610000|2021-05-05 18:50:10|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|0
1620240620000|2021-05-05 18:50:20|357.06||357.11||357.11||357.06||0
1620240630000|2021-05-05 18:50:30|357.06||357.11||357.11||357.06||0
1620240640000|2021-05-05 18:50:40|357.16|356.96|357.16|356.96|357.16|356.96|357.16|356.96|0
1620240680000|2021-05-05 18:51:20|357.11|356.91|357.06|356.91|357.11|356.91|357.06|356.91|0
1620240690000|2021-05-05 18:51:30|357.11||357.11||357.11||357.06||0
1620240700000|2021-05-05 18:51:40|357.06|356.86|357.06|356.86|357.11|356.86|357.06|356.86|0
1620240720000|2021-05-05 18:52:00|357.11|356.91|357.11|356.91|357.11|356.91|357.11|356.91|0
1620240730000|2021-05-05 18:52:10||356.96||356.96||356.96||356.96|0
1620240740000|2021-05-05 18:52:20||356.91||356.91||356.91||356.91|0
1620240760000|2021-05-05 18:52:40||356.96||356.91||356.96||356.91|0
1620240790000|2021-05-05 18:53:10||356.96||356.91||356.96||356.91|0
1620240800000|2021-05-05 18:53:20|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620240810000|2021-05-05 18:53:30|357.11|356.91|357.06|356.86|357.11|356.91|357.06|356.86|0
1620240820000|2021-05-05 18:53:40|357.11|356.91|357.11|356.91|357.11|356.91|357.06|356.86|0
1620240830000|2021-05-05 18:53:50|357.06|356.86|357.11|356.91|357.11|356.91|357.06|356.86|0
1620240850000|2021-05-05 18:54:10||356.96||356.91||356.96||356.91|0
1620240870000|2021-05-05 18:54:30|357.06||357.11||357.11||357.06||0
1620240900000|2021-05-05 18:55:00||356.96||356.96||356.96||356.91|0
1620240910000|2021-05-05 18:55:10|357.16|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620240920000|2021-05-05 18:55:20||357.01||357.01||357.01||356.96|0
1620240930000|2021-05-05 18:55:30||356.96||357.01||357.01||356.96|0
1620240940000|2021-05-05 18:55:40||356.96||357.01||357.01||356.96|0
1620240950000|2021-05-05 18:55:50|357.11|356.96|357.11|356.96|357.11|356.96|357.11|356.96|0
1620240960000|2021-05-05 18:56:00||356.91||356.96||356.96||356.91|0
1620240970000|2021-05-05 18:56:10|357.16|356.91|357.16|356.96|357.16|356.96|357.16|356.91|0
1620241060000|2021-05-05 18:57:40|357.11|356.91|357.16|356.96|357.16|356.96|357.11|356.91|0
1620241070000|2021-05-05 18:57:50|357.11|356.91|357.11|356.91|357.16|356.91|357.11|356.91|0
1620241080000|2021-05-05 18:58:00|357.06|356.86|357.06|356.86|357.11|356.86|357.06|356.86|0
1620241090000|2021-05-05 18:58:10|357.01||357.06||357.06||357.01||0
1620241120000|2021-05-05 18:58:40|357.01||357.06||357.06||357.01||0
1620241130000|2021-05-05 18:58:50|357.01||357.06||357.06||357.01||0
1620241140000|2021-05-05 18:59:00|357.01|356.81|356.96|356.81|357.06|356.81|356.96|356.81|0
1620241150000|2021-05-05 18:59:10|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.86|0
1620241160000|2021-05-05 18:59:20|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.81|0
1620241170000|2021-05-05 18:59:30|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620241180000|2021-05-05 18:59:40|357.01|356.81|357.06|356.86|357.06|356.86|357.01|356.81|0
1620241190000|2021-05-05 18:59:50|357.01|356.81|357.01|356.81|357.06|356.86|357.01|356.81|0
1620241230000|2021-05-05 19:00:30|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.81|0
1620241240000|2021-05-05 19:00:40|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.81|0
1620241250000|2021-05-05 19:00:50|357.06|356.86|357.06|356.86|357.06|356.86|357.01|356.86|0
1620241260000|2021-05-05 19:01:00||356.91||356.86||356.91||356.86|0
1620241270000|2021-05-05 19:01:10|357.01|356.81|357.01|356.81|357.06|356.81|357.01|356.81|0
1620241310000|2021-05-05 19:01:50|356.96||357.01||357.01||356.96||1
1620241320000|2021-05-05 19:02:00|356.96||357.01||357.01||356.96||0
1620241330000|2021-05-05 19:02:10|356.96||357.01||357.01||356.96||0
1620241340000|2021-05-05 19:02:20|356.96|356.76|356.91|356.71|356.96|356.76|356.86|356.71|1
1620241350000|2021-05-05 19:02:30|356.86|356.66|356.86|356.66|356.91|356.66|356.81|356.66|0
1620241360000|2021-05-05 19:02:40|356.81|356.61|356.86|356.66|356.86|356.66|356.81|356.61|0
1620241370000|2021-05-05 19:02:50|356.81||356.86||356.86||356.81||0
1620241400000|2021-05-05 19:03:20|356.91|356.71|356.91|356.76|356.91|356.76|356.86|356.71|0
1620241410000|2021-05-05 19:03:30||356.71||356.71||356.71||356.71|0
1620241430000|2021-05-05 19:03:50|356.86||356.91||356.91||356.86||0
1620241440000|2021-05-05 19:04:00|356.86||356.91||356.91||356.86||0
1620241450000|2021-05-05 19:04:10|356.86||356.91||356.91||356.86||0
1620241470000|2021-05-05 19:04:30||356.76||356.76||356.76||356.76|0
1620241480000|2021-05-05 19:04:40||356.71||356.71||356.71||356.71|0
1620241500000|2021-05-05 19:05:00|356.86|356.76|356.96|356.76|356.96|356.81|356.86|356.76|0
1620241510000|2021-05-05 19:05:10||356.81||356.81||356.81||356.76|0
1620241520000|2021-05-05 19:05:20|357.01|356.76|357.01|356.81|357.01|356.81|357.01|356.76|0
1620241530000|2021-05-05 19:05:30||356.86||356.81||356.86||356.81|0
1620241540000|2021-05-05 19:05:40|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|0
1620241580000|2021-05-05 19:06:20|356.91|356.71|356.96|356.76|356.96|356.76|356.91|356.71|0
1620241640000|2021-05-05 19:07:20|356.91|356.71|356.91|356.71|356.91|356.71|356.91|356.71|0
1620241650000|2021-05-05 19:07:30|356.96|356.66|356.81|356.66|356.96|356.66|356.81|356.66|0
1620241660000|2021-05-05 19:07:40|356.86||356.86||356.86||356.81||0
1620241670000|2021-05-05 19:07:50|356.91||356.86||356.91||356.86||0
1620241680000|2021-05-05 19:08:00|356.91|356.71|356.91|356.71|356.91|356.71|356.91|356.71|0
1620241740000|2021-05-05 19:09:00||356.76||356.76||356.76||356.71|1
1620241750000|2021-05-05 19:09:10|356.96||356.96||356.96||356.96||0
1620241760000|2021-05-05 19:09:20|356.91||356.96||356.96||356.91||0
1620241780000|2021-05-05 19:09:40|356.91|356.71|356.91|356.71|356.96|356.71|356.86|356.71|1
1620241800000|2021-05-05 19:10:00|356.86||356.91||356.91||356.86||0
1620241810000|2021-05-05 19:10:10|356.86||356.91||356.91||356.86||0
1620241820000|2021-05-05 19:10:20|356.86||356.91||356.91||356.86||0
1620241830000|2021-05-05 19:10:30||356.76||356.76||356.76||356.76|0
1620241840000|2021-05-05 19:10:40||356.71||356.71||356.71||356.71|0
1620241850000|2021-05-05 19:10:50|356.96|356.76|356.96|356.76|356.96|356.81|356.96|356.76|0
1620241860000|2021-05-05 19:11:00|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.76|0
1620241870000|2021-05-05 19:11:10|356.96||357.01||357.01||356.96||0
1620241890000|2021-05-05 19:11:30|356.96||356.96||356.96||356.96||0
1620241900000|2021-05-05 19:11:40|357.01||357.01||357.01||356.96||0
1620241920000|2021-05-05 19:12:00|356.96||356.96||357.01||356.96||1
1620241930000|2021-05-05 19:12:10|357.01||357.01||357.01||357.01||1
1620241940000|2021-05-05 19:12:20|356.96||357.01||357.01||356.96||1
1620241950000|2021-05-05 19:12:30|356.96||357.01||357.01||356.96||0
1620241960000|2021-05-05 19:12:40|356.96||356.96||357.01||356.96||0
1620241980000|2021-05-05 19:13:00|356.91|356.76|356.91|356.71|356.91|356.76|356.91|356.71|1
1620241990000|2021-05-05 19:13:10|356.86|356.76|356.91|356.76|356.91|356.76|356.86|356.76|0
1620242000000|2021-05-05 19:13:20|356.96|356.81|357.01|356.81|357.01|356.81|356.96|356.81|1
1620242010000|2021-05-05 19:13:30|356.96||357.01||357.01||356.96||0
1620242030000|2021-05-05 19:13:50||356.86||356.81||356.86||356.81|0
1620242040000|2021-05-05 19:14:00||356.86||356.81||356.86||356.81|0
1620242060000|2021-05-05 19:14:20|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|4
1620242080000|2021-05-05 19:14:40|356.91||356.96||356.96||356.91||0
1620242100000|2021-05-05 19:15:00|356.91||356.96||356.96||356.91||0
1620242110000|2021-05-05 19:15:10|356.91||356.91||356.91||356.91||0
1620242120000|2021-05-05 19:15:20|356.86|356.71|356.91|356.71|356.91|356.71|356.86|356.71|2
1620242130000|2021-05-05 19:15:30|356.86||356.86||356.91||356.86||0
1620242160000|2021-05-05 19:16:00|356.81|356.66|356.86|356.66|356.86|356.66|356.81|356.66|2
1620242170000|2021-05-05 19:16:10|||||||||1
1620242180000|2021-05-05 19:16:20||356.71||356.71||356.71||356.66|0
1620242190000|2021-05-05 19:16:30|356.81|356.66|356.86|356.66|356.86|356.66|356.81|356.66|0
1620242200000|2021-05-05 19:16:40||356.71||356.71||356.71||356.71|0
1620242210000|2021-05-05 19:16:50||356.66||356.66||356.71||356.66|0
1620242220000|2021-05-05 19:17:00||356.71||356.66||356.71||356.66|0
1620242230000|2021-05-05 19:17:10||356.71||356.71||356.71||356.66|0
1620242240000|2021-05-05 19:17:20||356.66||356.66||356.66||356.66|0
1620242250000|2021-05-05 19:17:30|356.81|356.61|356.81|356.61|356.86|356.61|356.76|356.61|0
1620242260000|2021-05-05 19:17:40|356.76||356.81||356.81||356.76||0
1620242270000|2021-05-05 19:17:50|356.76||356.76||356.81||356.76||0
1620242280000|2021-05-05 19:18:00|356.81|356.56|356.81|356.61|356.81|356.66|356.76|356.56|0
1620242290000|2021-05-05 19:18:10|356.86|356.66|356.86|356.66|356.86|356.66|356.86|356.66|0
1620242300000|2021-05-05 19:18:20||356.71||356.66||356.71||356.66|0
1620242310000|2021-05-05 19:18:30|356.81|356.71|356.86|356.71|356.86|356.71|356.81|356.71|0
1620242320000|2021-05-05 19:18:40||356.66||356.71||356.71||356.66|0
1620242330000|2021-05-05 19:18:50||356.66||356.66||356.66||356.66|0
1620242350000|2021-05-05 19:19:10||356.71||356.66||356.71||356.66|0
1620242360000|2021-05-05 19:19:20||356.71||356.66||356.71||356.66|0
1620242370000|2021-05-05 19:19:30|356.81|356.61|356.81|356.61|356.81|356.61|356.81|356.61|0
1620242400000|2021-05-05 19:20:00|356.76|356.66|356.81|356.66|356.81|356.66|356.76|356.66|0
1620242410000|2021-05-05 19:20:10||356.61||356.66||356.66||356.61|0
1620242430000|2021-05-05 19:20:30||356.61||356.66||356.66||356.61|0
1620242460000|2021-05-05 19:21:00|356.86||356.81||356.86||356.81||0
1620242470000|2021-05-05 19:21:10|356.76|356.61|356.81|356.61|356.81|356.61|356.76|356.61|0
1620242480000|2021-05-05 19:21:20|356.76|356.66|356.81|356.61|356.81|356.66|356.76|356.61|0
1620242510000|2021-05-05 19:21:50||356.66||356.61||356.66||356.61|0
1620242520000|2021-05-05 19:22:00||356.66||356.66||356.66||356.66|0
1620242530000|2021-05-05 19:22:10||356.61||356.61||356.66||356.61|0
1620242540000|2021-05-05 19:22:20||356.66||356.61||356.66||356.61|0
1620242560000|2021-05-05 19:22:40|356.76||356.76||356.81||356.76||0
1620242570000|2021-05-05 19:22:50|356.71|356.56|356.76|356.56|356.76|356.56|356.71|356.56|0
1620242580000|2021-05-05 19:23:00|356.71|356.51|356.71|356.51|356.71|356.51|356.66|356.51|0
1620242590000|2021-05-05 19:23:10|356.66|356.56|356.71|356.51|356.71|356.56|356.66|356.51|0
1620242600000|2021-05-05 19:23:20|356.66||356.71||356.71||356.66||0
1620242610000|2021-05-05 19:23:30|356.66||356.71||356.71||356.66||0
1620242620000|2021-05-05 19:23:40|356.66||356.71||356.71||356.66||0
1620242630000|2021-05-05 19:23:50||356.56||356.51||356.56||356.51|0
1620242640000|2021-05-05 19:24:00|356.66|356.56|356.66|356.51|356.66|356.56|356.66|356.51|0
1620242650000|2021-05-05 19:24:10|356.71||356.71||356.71||356.66||0
1620242660000|2021-05-05 19:24:20|356.66||356.71||356.71||356.66||0
1620242690000|2021-05-05 19:24:50|356.76|356.56|356.76|356.56|356.76|356.56|356.76|356.51|0
1620242700000|2021-05-05 19:25:00|356.71|356.51|356.71|356.51|356.71|356.51|356.71|356.51|0
1620242730000|2021-05-05 19:25:30|356.66|356.46|356.66|356.46|356.66|356.46|356.61|356.46|6
1620242740000|2021-05-05 19:25:40|356.61|356.51|356.66|356.46|356.66|356.51|356.61|356.46|0
1620242750000|2021-05-05 19:25:50|356.61|356.51|356.66|356.46|356.66|356.51|356.61|356.46|0
1620242760000|2021-05-05 19:26:00|356.61|356.51|356.66|356.46|356.66|356.51|356.61|356.46|0
1620242770000|2021-05-05 19:26:10|356.71|356.51|356.66|356.51|356.71|356.51|356.66|356.46|0
1620242780000|2021-05-05 19:26:20|356.71|356.46|356.71|356.51|356.71|356.51|356.66|356.46|0
1620242830000|2021-05-05 19:27:10|356.76|356.56|356.76|356.56|356.76|356.56|356.76|356.56|0
1620242840000|2021-05-05 19:27:20|356.81|356.61|356.81|356.61|356.81|356.61|356.81|356.61|0
1620242850000|2021-05-05 19:27:30||356.66||356.66||356.66||356.66|0
1620242860000|2021-05-05 19:27:40||356.61||356.66||356.66||356.61|0
1620242870000|2021-05-05 19:27:50|356.86||356.86||356.86||356.86||0
1620242880000|2021-05-05 19:28:00|356.81||356.81||356.81||356.81||0
1620242890000|2021-05-05 19:28:10|356.76|356.61|356.76|356.56|356.76|356.61|356.76|356.56|6
1620242900000|2021-05-05 19:28:20|||||||||1
1620242910000|2021-05-05 19:28:30||356.61||356.56||356.61||356.56|0
1620242920000|2021-05-05 19:28:40||356.61||356.56||356.61||356.56|0
1620242930000|2021-05-05 19:28:50|356.71|356.61|356.71|356.56|356.76|356.61|356.71|356.56|3
1620242940000|2021-05-05 19:29:00|356.76|356.51|356.71|356.56|356.76|356.56|356.71|356.51|0
1620242950000|2021-05-05 19:29:10|356.76|356.61|356.81|356.61|356.81|356.61|356.76|356.56|0
1620242990000|2021-05-05 19:29:50|356.76||356.81||356.81||356.76||0
1620243000000|2021-05-05 19:30:00|356.76||356.76||356.81||356.76||0
1620243010000|2021-05-05 19:30:10|356.81||356.81||356.81||356.76||0
1620243020000|2021-05-05 19:30:20|356.76|356.66|356.76|356.61|356.81|356.66|356.76|356.61|0
1620243030000|2021-05-05 19:30:30|356.81|356.66|356.81|356.61|356.81|356.66|356.81|356.61|0
1620243040000|2021-05-05 19:30:40|356.76||356.81||356.81||356.76||0
1620243050000|2021-05-05 19:30:50|356.76||356.81||356.81||356.76||0
1620243060000|2021-05-05 19:31:00|356.76||356.76||356.81||356.76||0
1620243070000|2021-05-05 19:31:10|356.81|356.66|356.81|356.66|356.81|356.66|356.76|356.66|0
1620243080000|2021-05-05 19:31:20|356.86|356.71|356.91|356.76|356.91|356.76|356.86|356.71|0
1620243090000|2021-05-05 19:31:30|356.86|356.71|356.86|356.66|356.86|356.71|356.86|356.66|1
1620243100000|2021-05-05 19:31:40|356.81||356.86||356.86||356.81||0
1620243110000|2021-05-05 19:31:50||356.71||356.66||356.71||356.66|0
1620243120000|2021-05-05 19:32:00||356.71||356.66||356.71||356.66|0
1620243130000|2021-05-05 19:32:10|356.81|356.71|356.91|356.71|356.91|356.71|356.81|356.71|0
1620243140000|2021-05-05 19:32:20|356.86||356.91||356.91||356.86||0
1620243150000|2021-05-05 19:32:30||356.76||356.76||356.76||356.71|0
1620243160000|2021-05-05 19:32:40||356.71||356.76||356.76||356.71|1
1620243170000|2021-05-05 19:32:50|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|3
1620243180000|2021-05-05 19:33:00|356.91|356.76|356.91|356.71|356.91|356.76|356.86|356.71|0
1620243190000|2021-05-05 19:33:10||356.76||356.71||356.76||356.71|0
1620243200000|2021-05-05 19:33:20|356.96|356.76|356.96|356.76|356.96|356.81|356.96|356.71|0
1620243210000|2021-05-05 19:33:30||356.81||356.76||356.81||356.76|0
1620243220000|2021-05-05 19:33:40||356.81||356.76||356.81||356.76|0
1620243230000|2021-05-05 19:33:50||356.81||356.76||356.81||356.76|1
1620243240000|2021-05-05 19:34:00||356.81||356.76||356.81||356.76|0
1620243260000|2021-05-05 19:34:20||356.81||356.81||356.81||356.81|0
1620243270000|2021-05-05 19:34:30|357.01||357.01||357.01||357.01||0
1620243280000|2021-05-05 19:34:40|356.96|356.86|356.96|356.81|357.01|356.86|356.96|356.81|0
1620243290000|2021-05-05 19:34:50|357.01||357.01||357.01||357.01||0
1620243300000|2021-05-05 19:35:00||356.86||356.81||356.86||356.81|0
1620243320000|2021-05-05 19:35:20||356.86||356.81||356.86||356.81|0
1620243330000|2021-05-05 19:35:30|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620243340000|2021-05-05 19:35:40||356.86||356.81||356.86||356.81|0
1620243350000|2021-05-05 19:35:50|356.96||357.01||357.01||356.96||0
1620243360000|2021-05-05 19:36:00||356.86||356.81||356.86||356.81|0
1620243370000|2021-05-05 19:36:10||356.86||356.81||356.86||356.81|0
1620243390000|2021-05-05 19:36:30||356.86||356.86||356.86||356.86|0
1620243400000|2021-05-05 19:36:40|357.06||357.06||357.06||357.01||0
1620243410000|2021-05-05 19:36:50|357.01||357.06||357.06||357.01||2
1620243420000|2021-05-05 19:37:00|357.01||357.06||357.06||357.01||0
1620243430000|2021-05-05 19:37:10|357.01||357.06||357.06||357.01||0
1620243440000|2021-05-05 19:37:20||356.91||356.91||356.91||356.91|0
1620243450000|2021-05-05 19:37:30||356.86||356.91||356.91||356.86|0
1620243460000|2021-05-05 19:37:40|357.11||357.06||357.11||357.06||0
1620243470000|2021-05-05 19:37:50|357.11||357.11||357.11||357.06||0
1620243480000|2021-05-05 19:38:00||356.96||356.96||356.96||356.96|0
1620243490000|2021-05-05 19:38:10||356.91||356.91||356.96||356.91|0
1620243520000|2021-05-05 19:38:40|357.16|356.96|357.16|356.96|357.16|356.96|357.16|356.91|0
1620243530000|2021-05-05 19:38:50|357.11|357.01|357.16|356.96|357.16|357.01|357.11|356.96|0
1620243560000|2021-05-05 19:39:20|357.11||357.11||357.16||357.11||0
1620243600000|2021-05-05 19:40:00|357.16||357.11||357.16||357.11||0
1620243610000|2021-05-05 19:40:10|357.06|356.91|357.11|356.91|357.11|356.91|357.06|356.91|1
1620243620000|2021-05-05 19:40:20|357.06||357.06||357.06||357.06||0
1620243640000|2021-05-05 19:40:40|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|1
1620243650000|2021-05-05 19:40:50|357.06|356.91|357.06|356.86|357.06|356.91|357.06|356.86|0
1620243660000|2021-05-05 19:41:00||356.91||356.86||356.91||356.86|0
1620243670000|2021-05-05 19:41:10|357.11|356.91|357.11|356.91|357.11|356.91|357.06|356.91|0
1620243680000|2021-05-05 19:41:20||356.96||356.91||356.96||356.91|0
1620243700000|2021-05-05 19:41:40||356.96||356.91||356.96||356.91|0
1620243720000|2021-05-05 19:42:00|357.06|356.96|357.11|356.91|357.11|356.96|357.06|356.91|0
1620243740000|2021-05-05 19:42:20|357.06||357.06||357.11||357.06||0
1620243750000|2021-05-05 19:42:30|357.11||357.06||357.11||357.06||0
1620243770000|2021-05-05 19:42:50|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.86|2
1620243780000|2021-05-05 19:43:00|357.01||357.06||357.06||357.01||1
1620243790000|2021-05-05 19:43:10||356.91||356.86||356.91||356.86|0
1620243840000|2021-05-05 19:44:00|357.11|356.91|357.11|356.91|357.11|356.96|357.06|356.91|0
1620243850000|2021-05-05 19:44:10|357.06||357.06||357.11||357.06||0
1620243860000|2021-05-05 19:44:20|357.11|356.96|357.11|356.91|357.11|356.96|357.06|356.91|0
1620243870000|2021-05-05 19:44:30||356.96||356.91||356.96||356.91|0
1620243890000|2021-05-05 19:44:50|357.06||357.06||357.06||357.06||0
1620243900000|2021-05-05 19:45:00|357.11|356.96|357.06|356.91|357.11|356.96|357.06|356.91|2
1620243910000|2021-05-05 19:45:10|357.11|356.96|357.11|356.91|357.11|356.96|357.06|356.91|0
1620243920000|2021-05-05 19:45:20|357.06||357.06||357.06||357.06||0
1620243940000|2021-05-05 19:45:40|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.86|2
1620243950000|2021-05-05 19:45:50|357.01||357.01||357.06||357.01||0
1620243960000|2021-05-05 19:46:00|357.06|356.91|357.01|356.86|357.06|356.91|357.01|356.86|0
1620243970000|2021-05-05 19:46:10|357.06|356.91|357.06|356.86|357.06|356.91|357.06|356.86|0
1620243980000|2021-05-05 19:46:20||356.91||356.91||356.91||356.86|0
1620243990000|2021-05-05 19:46:30|357.11|356.86|357.06|356.91|357.11|356.91|357.06|356.86|0
1620244000000|2021-05-05 19:46:40|357.11||357.11||357.11||357.06||1
1620244010000|2021-05-05 19:46:50|357.06||357.06||357.11||357.06||1
1620244020000|2021-05-05 19:47:00|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|2
1620244030000|2021-05-05 19:47:10|357.06||357.06||357.06||357.01||0
1620244040000|2021-05-05 19:47:20||356.91||356.86||356.91||356.86|0
1620244050000|2021-05-05 19:47:30||356.91||356.86||356.91||356.86|0
1620244060000|2021-05-05 19:47:40||356.91||356.91||356.91||356.91|0
1620244080000|2021-05-05 19:48:00|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.86|2
1620244090000|2021-05-05 19:48:10|357.01|356.91|357.06|356.91|357.06|356.91|357.01|356.86|1
1620244100000|2021-05-05 19:48:20||356.86||356.86||356.91||356.86|0
1620244110000|2021-05-05 19:48:30|357.01||357.06||357.06||357.01||0
1620244120000|2021-05-05 19:48:40|357.01||357.01||357.01||357.01||0
1620244150000|2021-05-05 19:49:10|356.96|356.81|356.96|356.81|357.01|356.81|356.96|356.76|6
1620244160000|2021-05-05 19:49:20|357.01|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620244170000|2021-05-05 19:49:30|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620244180000|2021-05-05 19:49:40||356.86||356.81||356.86||356.81|0
1620244190000|2021-05-05 19:49:50|356.96|356.76|356.91|356.76|356.96|356.76|356.91|356.76|1
1620244200000|2021-05-05 19:50:00|356.86|356.71|356.86|356.71|356.91|356.71|356.86|356.66|2
1620244210000|2021-05-05 19:50:10|356.91|356.76|356.91|356.76|356.96|356.81|356.91|356.76|1
1620244220000|2021-05-05 19:50:20|356.96|356.81|356.96|356.76|356.96|356.81|356.91|356.76|0
1620244230000|2021-05-05 19:50:30|||||||||1
1620244240000|2021-05-05 19:50:40|356.91|356.81|356.96|356.81|356.96|356.81|356.91|356.81|0
1620244290000|2021-05-05 19:51:30|356.91|356.76|356.91|356.76|356.96|356.76|356.91|356.76|1
1620244310000|2021-05-05 19:51:50|356.86|356.71|356.86|356.71|356.91|356.71|356.86|356.71|1
1620244320000|2021-05-05 19:52:00|356.91||356.91||356.91||356.86||0
1620244330000|2021-05-05 19:52:10|356.86||356.86||356.86||356.86||0
1620244340000|2021-05-05 19:52:20|356.91|356.76|356.91|356.76|356.96|356.76|356.91|356.76|10
1620244350000|2021-05-05 19:52:30|||||||||1
1620244360000|2021-05-05 19:52:40|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|2
1620244370000|2021-05-05 19:52:50|357.01|356.86|357.01|356.81|357.01|356.86|357.01|356.81|1
1620244380000|2021-05-05 19:53:00||356.86||356.81||356.86||356.81|1
1620244390000|2021-05-05 19:53:10|356.96|356.76|356.96|356.76|356.96|356.76|356.96|356.76|1
1620244410000|2021-05-05 19:53:30|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.76|0
1620244420000|2021-05-05 19:53:40|357.06|356.86|357.06|356.86|357.06|356.86|357.06|356.86|0
1620244430000|2021-05-05 19:53:50|357.01|356.81|356.96|356.81|357.06|356.86|356.96|356.81|0
1620244440000|2021-05-05 19:54:00|357.01|356.86|357.06|356.86|357.06|356.86|357.01|356.86|1
1620244450000|2021-05-05 19:54:10|357.01||357.01||357.01||357.01||0
1620244470000|2021-05-05 19:54:30|356.96|356.81|357.01|356.81|357.01|356.81|356.96|356.81|3
1620244480000|2021-05-05 19:54:40||356.86||356.81||356.86||356.81|0
1620244490000|2021-05-05 19:54:50||356.86||356.86||356.86||356.81|0
1620244500000|2021-05-05 19:55:00|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.86|0
1620244510000|2021-05-05 19:55:10||356.86||356.86||356.86||356.86|1
1620244520000|2021-05-05 19:55:20|357.01||357.06||357.06||357.01||0
1620244530000|2021-05-05 19:55:30|357.01||357.06||357.06||357.01||0
1620244540000|2021-05-05 19:55:40|357.01||357.01||357.06||357.01||0
1620244550000|2021-05-05 19:55:50|357.06||357.06||357.06||357.01||0
1620244560000|2021-05-05 19:56:00|357.01||357.06||357.06||357.01||0
1620244570000|2021-05-05 19:56:10|357.01||357.01||357.01||357.01||0
1620244600000|2021-05-05 19:56:40|357.06|356.91|357.06|356.86|357.06|356.91|357.01|356.86|1
1620244610000|2021-05-05 19:56:50|357.01|356.91|357.01|356.81|357.06|356.91|357.01|356.81|13
1620244620000|2021-05-05 19:57:00|356.96|356.86|357.01|356.81|357.06|356.86|356.96|356.81|2
1620244630000|2021-05-05 19:57:10|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620244640000|2021-05-05 19:57:20||356.86||356.81||356.86||356.81|0
1620244650000|2021-05-05 19:57:30||356.86||356.86||356.86||356.81|0
1620244680000|2021-05-05 19:58:00|357.06||357.01||357.06||357.01||0
1620244740000|2021-05-05 19:59:00|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|1
1620244750000|2021-05-05 19:59:10|357.11||357.11||357.11||357.11||0
1620244760000|2021-05-05 19:59:20|357.06||357.06||357.11||357.06||0
1620244770000|2021-05-05 19:59:30|357.11||357.06||357.11||357.06||1
1620244780000|2021-05-05 19:59:40||356.86||356.86||356.91||356.86|0
1620244790000|2021-05-05 19:59:50|357.11|356.91|357.06|356.91|357.11|356.91|357.06|356.86|0
1620244800000|2021-05-05 20:00:00|357.11||357.06||357.11||357.06||0
1620244820000|2021-05-05 20:00:20|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|9
1620244830000|2021-05-05 20:00:30||356.86||356.81||356.86||356.81|0
1620244840000|2021-05-05 20:00:40||356.86||356.81||356.86||356.81|0
1620244850000|2021-05-05 20:00:50|356.96||357.01||357.01||356.96||0
1620244860000|2021-05-05 20:01:00|356.96||356.96||356.96||356.96||0
1620244880000|2021-05-05 20:01:20|356.91|356.76|356.91|356.76|356.96|356.76|356.91|356.76|2
1620244890000|2021-05-05 20:01:30|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|0
1620244900000|2021-05-05 20:01:40|356.91||356.91||356.91||356.91||0
1620244910000|2021-05-05 20:01:50|356.96||356.91||356.96||356.91||0
1620244920000|2021-05-05 20:02:00|356.96|356.81|356.96|356.76|356.96|356.81|356.96|356.76|0
1620244930000|2021-05-05 20:02:10|357.01|356.81|357.01|356.81|357.01|356.81|357.01|356.76|0
1620244940000|2021-05-05 20:02:20|356.96|356.86|356.96|356.81|357.01|356.86|356.96|356.81|0
1620244950000|2021-05-05 20:02:30|357.01||356.96||357.01||356.96||0
1620244960000|2021-05-05 20:02:40|357.01|356.86|357.01|356.81|357.01|356.86|356.96|356.81|4
1620244970000|2021-05-05 20:02:50|356.96||357.01||357.01||356.96||0
1620244980000|2021-05-05 20:03:00||356.86||356.86||356.86||356.81|0
1620244990000|2021-05-05 20:03:10||356.81||356.81||356.86||356.81|0
1620245000000|2021-05-05 20:03:20|356.96||357.01||357.01||356.96||0
1620245010000|2021-05-05 20:03:30|356.96|356.86|357.01|356.81|357.01|356.86|356.96|356.81|0
1620245020000|2021-05-05 20:03:40|356.96||357.01||357.01||356.96||0
1620245030000|2021-05-05 20:03:50|356.96||356.96||357.01||356.96||0
1620245050000|2021-05-05 20:04:10|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|0
1620245060000|2021-05-05 20:04:20|356.96|356.81|357.01|356.81|357.01|356.81|356.96|356.81|0
1620245080000|2021-05-05 20:04:40||356.86||356.86||356.86||356.81|0
1620245090000|2021-05-05 20:04:50|357.06||357.06||357.06||357.06||0
1620245100000|2021-05-05 20:05:00|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620245110000|2021-05-05 20:05:10|357.01|356.91|357.06|356.86|357.06|356.91|357.01|356.86|0
1620245120000|2021-05-05 20:05:20||356.91||356.86||356.91||356.86|0
1620245130000|2021-05-05 20:05:30|357.01|356.91|357.01|356.86|357.01|356.91|357.01|356.86|0
1620245180000|2021-05-05 20:06:20|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|1
1620245220000|2021-05-05 20:07:00|||||||||2
1620245380000|2021-05-05 20:09:40|357.01|356.86|357.06|356.91|357.06|356.91|357.01|356.86|3
1620245560000|2021-05-05 20:12:40|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|3
1620245600000|2021-05-05 20:13:20|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|2
1620245690000|2021-05-05 20:14:50|357.01|356.86|357.01|356.86|357.01|356.86|357.01|356.86|3
1620246360000|2021-05-05 20:26:00|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|6
1620246820000|2021-05-05 20:33:40|||||||||1
1620246880000|2021-05-05 20:34:40|357.01|356.86|356.96|356.81|357.01|356.86|356.96|356.81|5
1620247280000|2021-05-05 20:41:20|||||||||4
1620247370000|2021-05-05 20:42:50|357.01|356.86|357.06|356.91|357.06|356.91|357.01|356.86|4
1620247400000|2021-05-05 20:43:20|357.11||357.11||357.11||357.11||0
1620247410000|2021-05-05 20:43:30||356.86||356.91||356.91||356.86|0
1620247450000|2021-05-05 20:44:10||356.96||356.91||356.96||356.91|0
1620247500000|2021-05-05 20:45:00|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|3
1620247700000|2021-05-05 20:48:20|||||||||1
1620248110000|2021-05-05 20:55:10|||||||||4
1620248120000|2021-05-05 20:55:20||356.76||356.81||356.81||356.76|8
1620248130000|2021-05-05 20:55:30|||||||||2
1620248140000|2021-05-05 20:55:40|356.91|356.76|356.91|356.76|356.91|356.76|356.91|356.76|0
1620248190000|2021-05-05 20:56:30|||||||||1
1620248200000|2021-05-05 20:56:40|||||||||5
1620248380000|2021-05-05 20:59:40|356.86|356.71|356.86|356.71|356.86|356.71|356.86|356.71|2
1620248400000|2021-05-05 21:00:00|356.81|356.66|356.76|356.56|356.81|356.66|356.76|356.56|1
1620249240000|2021-05-05 21:14:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620249290000|2021-05-05 21:14:50|||||||||2
1620250190000|2021-05-05 21:29:50|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620250200000|2021-05-05 21:30:00|356.96|356.36|356.96|356.36|357.06|356.46|356.96|356.36|0
1620250320000|2021-05-05 21:32:00|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620250780000|2021-05-05 21:39:40|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620250790000|2021-05-05 21:39:50|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620251260000|2021-05-05 21:47:40|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620251300000|2021-05-05 21:48:20|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620251820000|2021-05-05 21:57:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620251830000|2021-05-05 21:57:10|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620251920000|2021-05-05 21:58:40|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620251930000|2021-05-05 21:58:50|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620252000000|2021-05-05 22:00:00|357.16|356.56|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252010000|2021-05-05 22:00:10|357.06|356.46|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252020000|2021-05-05 22:00:20|357.06|356.46|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252220000|2021-05-05 22:03:40|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620252260000|2021-05-05 22:04:20|357.16|356.56|357.16|356.56|357.16|356.56|357.16|356.56|0
1620252430000|2021-05-05 22:07:10|357.06|356.46|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252440000|2021-05-05 22:07:20|357.06|356.46|357.06|356.46|357.16|356.56|357.06|356.46|0
1620252460000|2021-05-05 22:07:40|357.16|356.56|357.06|356.46|357.16|356.56|357.06|356.46|0
1620252500000|2021-05-05 22:08:20|357.16|356.56|357.06|356.46|357.16|356.56|357.06|356.46|0
1620252520000|2021-05-05 22:08:40|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620252540000|2021-05-05 22:09:00|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620252550000|2021-05-05 22:09:10|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620252580000|2021-05-05 22:09:40|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620252620000|2021-05-05 22:10:20|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620252660000|2021-05-05 22:11:00|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620252670000|2021-05-05 22:11:10|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620252680000|2021-05-05 22:11:20|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620253030000|2021-05-05 22:17:10|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620253400000|2021-05-05 22:23:20|356.86|356.26|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253410000|2021-05-05 22:23:30|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620253450000|2021-05-05 22:24:10|356.96|356.36|356.86|356.26|356.96|356.36|356.86|356.26|0
1620253460000|2021-05-05 22:24:20|356.96|356.36|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253560000|2021-05-05 22:26:00|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620253620000|2021-05-05 22:27:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620253630000|2021-05-05 22:27:10|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620253710000|2021-05-05 22:28:30|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620253820000|2021-05-05 22:30:20|357.06|356.46|356.96|356.36|357.06|356.46|356.96|356.36|0
1620253870000|2021-05-05 22:31:10|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620253880000|2021-05-05 22:31:20|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620254170000|2021-05-05 22:36:10|356.86|356.26|356.86|356.26|356.96|356.36|356.86|356.26|0
1620255090000|2021-05-05 22:51:30|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620255140000|2021-05-05 22:52:20|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620255150000|2021-05-05 22:52:30|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620255160000|2021-05-05 22:52:40|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620255300000|2021-05-05 22:55:00|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620255580000|2021-05-05 22:59:40|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620255600000|2021-05-05 23:00:00|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620255690000|2021-05-05 23:01:30|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620255700000|2021-05-05 23:01:40|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620255710000|2021-05-05 23:01:50|356.76|356.16|356.76|356.16|356.76|356.16|356.76|356.16|0
1620255760000|2021-05-05 23:02:40|356.86|356.26|356.86|356.26|356.86|356.26|356.86|356.26|0
1620255780000|2021-05-05 23:03:00|356.96|356.36|357.16|356.56|357.16|356.56|356.96|356.36|0
1620255810000|2021-05-05 23:03:30|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620255820000|2021-05-05 23:03:40|357.16|356.56|357.16|356.56|357.16|356.56|357.16|356.56|0
1620256020000|2021-05-05 23:07:00|357.26|356.66|357.26|356.66|357.26|356.66|357.26|356.66|0
1620256120000|2021-05-05 23:08:40|357.36|356.76|357.36|356.76|357.36|356.76|357.26|356.66|0
1620256130000|2021-05-05 23:08:50|357.26|356.66|357.26|356.66|357.36|356.76|357.26|356.66|0
1620256140000|2021-05-05 23:09:00|357.36|356.76|357.36|356.76|357.36|356.76|357.26|356.66|0
1620256150000|2021-05-05 23:09:10|357.26|356.66|357.36|356.76|357.36|356.76|357.26|356.66|0
1620256200000|2021-05-05 23:10:00|357.26|356.66|357.26|356.66|357.26|356.66|357.26|356.66|0
1620256440000|2021-05-05 23:14:00|357.36|356.76|357.36|356.76|357.36|356.76|357.36|356.76|0
1620256460000|2021-05-05 23:14:20|357.46|356.86|357.46|356.86|357.46|356.86|357.46|356.86|0
1620256480000|2021-05-05 23:14:40|357.36|356.76|357.36|356.76|357.36|356.76|357.36|356.76|0
1620256720000|2021-05-05 23:18:40|357.42|356.82|357.45|356.85|357.45|356.85|357.42|356.82|0
1620256730000|2021-05-05 23:18:50|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620256740000|2021-05-05 23:19:00|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620256880000|2021-05-05 23:21:20|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620257160000|2021-05-05 23:26:00|357.59|356.99|357.59|356.99|357.59|356.99|357.49|356.89|0
1620257540000|2021-05-05 23:32:20|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620258070000|2021-05-05 23:41:10|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620258090000|2021-05-05 23:41:30|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620258100000|2021-05-05 23:41:40|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620258140000|2021-05-05 23:42:20|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1620258270000|2021-05-05 23:44:30|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620258290000|2021-05-05 23:44:50|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1620258350000|2021-05-05 23:45:50|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620258360000|2021-05-05 23:46:00|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1620258490000|2021-05-05 23:48:10|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1620258500000|2021-05-05 23:48:20|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1620258510000|2021-05-05 23:48:30|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|0
1620258520000|2021-05-05 23:48:40|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1620258760000|2021-05-05 23:52:40|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620258820000|2021-05-05 23:53:40|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620258830000|2021-05-05 23:53:50|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620258840000|2021-05-05 23:54:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259160000|2021-05-05 23:59:20|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259170000|2021-05-05 23:59:30|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259180000|2021-05-05 23:59:40|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259190000|2021-05-05 23:59:50|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259200000|2021-05-06 00:00:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259210000|2021-05-06 00:00:10|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259220000|2021-05-06 00:00:20|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259260000|2021-05-06 00:01:00|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259320000|2021-05-06 00:02:00|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620259330000|2021-05-06 00:02:10|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259400000|2021-05-06 00:03:20|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259410000|2021-05-06 00:03:30|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259450000|2021-05-06 00:04:10|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259500000|2021-05-06 00:05:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259550000|2021-05-06 00:05:50|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620259560000|2021-05-06 00:06:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259570000|2021-05-06 00:06:10|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620259640000|2021-05-06 00:07:20|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259650000|2021-05-06 00:07:30|357.99|357.39|357.89|357.29|357.99|357.39|357.89|357.29|0
1620259700000|2021-05-06 00:08:20|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620259710000|2021-05-06 00:08:30|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620259720000|2021-05-06 00:08:40|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620259860000|2021-05-06 00:11:00|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260010000|2021-05-06 00:13:30|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260110000|2021-05-06 00:15:10|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620260140000|2021-05-06 00:15:40|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1620260150000|2021-05-06 00:15:50|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260160000|2021-05-06 00:16:00|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260200000|2021-05-06 00:16:40|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260230000|2021-05-06 00:17:10|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260250000|2021-05-06 00:17:30|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1620260260000|2021-05-06 00:17:40|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260270000|2021-05-06 00:17:50|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260360000|2021-05-06 00:19:20|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260370000|2021-05-06 00:19:30|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260440000|2021-05-06 00:20:40|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260460000|2021-05-06 00:21:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260480000|2021-05-06 00:21:20|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260500000|2021-05-06 00:21:40|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260520000|2021-05-06 00:22:00|357.79|357.19|357.79|357.19|357.79|357.19|357.79|357.19|0
1620260650000|2021-05-06 00:24:10|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260950000|2021-05-06 00:29:10|357.89|357.29|357.89|357.29|357.89|357.29|357.89|357.29|0
1620260960000|2021-05-06 00:29:20|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260970000|2021-05-06 00:29:30|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620261000000|2021-05-06 00:30:00|357.14|356.99|357.49|357.24|357.49|357.24|357.14|356.99|36
1620261010000|2021-05-06 00:30:10|357.54|357.34|357.39|357.24|357.59|357.39|357.39|357.24|38
1620261020000|2021-05-06 00:30:20|||||||||2
1620261030000|2021-05-06 00:30:30|357.49|357.29|357.54|357.34|357.54|357.39|357.49|357.29|24
1620261050000|2021-05-06 00:30:50|357.49||357.49||357.49||357.49||1
1620261060000|2021-05-06 00:31:00|357.54|357.39|357.64|357.44|357.64|357.44|357.54|357.39|23
1620261070000|2021-05-06 00:31:10|||||||||1
1620261080000|2021-05-06 00:31:20|357.54|357.29|357.39|357.19|357.54|357.29|357.39|357.19|47
1620261090000|2021-05-06 00:31:30|357.34|357.14|357.34|357.14|357.39|357.19|357.34|357.14|23
1620261100000|2021-05-06 00:31:40|357.29|357.09|357.34|357.14|357.34|357.19|357.29|357.09|13
1620261110000|2021-05-06 00:31:50||357.19||357.14||357.19||357.14|0
1620261120000|2021-05-06 00:32:00|357.44|357.19|357.49|357.29|357.49|357.29|357.44|357.19|4
1620261130000|2021-05-06 00:32:10|357.44|357.24|357.34|357.14|357.44|357.24|357.34|357.14|13
1620261150000|2021-05-06 00:32:30|357.29|357.09|357.29|357.09|357.29|357.09|357.29|357.09|2
1620261160000|2021-05-06 00:32:40|357.24|357.04|357.24|357.04|357.24|357.04|357.24|357.04|3
1620261170000|2021-05-06 00:32:50|||||||||1
1620261180000|2021-05-06 00:33:00|357.29|357.09|357.29|357.09|357.29|357.09|357.29|357.09|7
1620261210000|2021-05-06 00:33:30|357.34|357.14|357.34|357.19|357.34|357.19|357.34|357.14|5
1620261220000|2021-05-06 00:33:40|357.49|357.29|357.49|357.29|357.49|357.29|357.49|357.29|15
1620261240000|2021-05-06 00:34:00|357.54|357.34|357.44|357.29|357.54|357.34|357.44|357.29|11
1620261250000|2021-05-06 00:34:10|||||||||1
1620261280000|2021-05-06 00:34:40|||||||||9
1620261290000|2021-05-06 00:34:50|357.39|357.24|357.39|357.19|357.39|357.24|357.39|357.19|4
1620261300000|2021-05-06 00:35:00|357.49|357.24|357.44|357.29|357.49|357.29|357.44|357.24|7
1620261310000|2021-05-06 00:35:10|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|12
1620261330000|2021-05-06 00:35:30||357.19||357.24||357.24||357.19|2
1620261340000|2021-05-06 00:35:40|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|1
1620261350000|2021-05-06 00:35:50|357.39|357.24|357.44|357.29|357.44|357.29|357.39|357.24|15
1620261360000|2021-05-06 00:36:00|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|5
1620261390000|2021-05-06 00:36:30|357.59|357.39|357.54|357.39|357.59|357.44|357.54|357.39|14
1620261400000|2021-05-06 00:36:40|357.49|357.34|357.49|357.34|357.49|357.39|357.49|357.34|3
1620261420000|2021-05-06 00:37:00|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|20
1620261430000|2021-05-06 00:37:10|357.39|357.24|357.29|357.14|357.39|357.24|357.29|357.14|13
1620261450000|2021-05-06 00:37:30|357.34|357.19|357.34|357.14|357.34|357.19|357.29|357.14|18
1620261460000|2021-05-06 00:37:40|||||||||1
1620261470000|2021-05-06 00:37:50|||||||||1
1620261480000|2021-05-06 00:38:00||357.19||357.19||357.19||357.19|0
1620261500000|2021-05-06 00:38:20|357.44|357.24|357.44|357.29|357.44|357.29|357.44|357.24|6
1620261550000|2021-05-06 00:39:10|||||||||1
1620261560000|2021-05-06 00:39:20|357.49|357.34|357.54|357.34|357.54|357.34|357.49|357.34|3
1620261600000|2021-05-06 00:40:00|357.49|357.39|357.49|357.34|357.49|357.39|357.49|357.34|5
1620261610000|2021-05-06 00:40:10|||||||||1
1620261630000|2021-05-06 00:40:30|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|3
1620261660000|2021-05-06 00:41:00|||||||||1
1620261680000|2021-05-06 00:41:20|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|4
1620261690000|2021-05-06 00:41:30|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|4
1620261700000|2021-05-06 00:41:40|||||||||1
1620261710000|2021-05-06 00:41:50|357.44|357.24|357.44|357.29|357.44|357.29|357.44|357.24|39
1620261720000|2021-05-06 00:42:00|357.49||357.44||357.49||357.44||10
1620261730000|2021-05-06 00:42:10|357.49||357.49||357.49||357.49||3
1620261740000|2021-05-06 00:42:20|357.44||357.44||357.44||357.44||2
1620261770000|2021-05-06 00:42:50|357.49|357.34|357.44|357.24|357.49|357.34|357.44|357.24|39
1620261780000|2021-05-06 00:43:00|357.39||357.44||357.44||357.39||9
1620261790000|2021-05-06 00:43:10|357.39|357.29|357.39|357.24|357.39|357.29|357.39|357.24|2
1620261800000|2021-05-06 00:43:20|||||||||1
1620261810000|2021-05-06 00:43:30|357.49|357.29|357.49|357.29|357.49|357.34|357.49|357.29|9
1620261820000|2021-05-06 00:43:40||357.34||357.34||357.34||357.34|1
1620261840000|2021-05-06 00:44:00|||||||||2
1620261870000|2021-05-06 00:44:30|||||||||1
1620261880000|2021-05-06 00:44:40||357.29||357.29||357.29||357.29|8
1620261890000|2021-05-06 00:44:50|357.44|357.34|357.44|357.29|357.44|357.34|357.44|357.29|1
1620261900000|2021-05-06 00:45:00|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|7
1620261910000|2021-05-06 00:45:10|357.54||357.54||357.54||357.49||6
1620261920000|2021-05-06 00:45:20|357.49|357.29|357.49|357.29|357.49|357.29|357.49|357.29|6
1620261930000|2021-05-06 00:45:30|357.44||357.44||357.49||357.44||1
1620261940000|2021-05-06 00:45:40|357.39|357.24|357.44|357.24|357.44|357.24|357.39|357.24|9
1620261950000|2021-05-06 00:45:50|357.39||357.39||357.39||357.39||0
1620261960000|2021-05-06 00:46:00|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|9
1620261970000|2021-05-06 00:46:10|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|4
1620261980000|2021-05-06 00:46:20||357.34||357.34||357.34||357.34|1
1620261990000|2021-05-06 00:46:30|357.49|357.39|357.54|357.34|357.54|357.39|357.49|357.34|1
1620262000000|2021-05-06 00:46:40||357.39||357.39||357.39||357.39|2
1620262010000|2021-05-06 00:46:50||357.34||357.39||357.39||357.34|49
1620262020000|2021-05-06 00:47:00|||||||||9
1620262030000|2021-05-06 00:47:10|357.59|357.34|357.59|357.39|357.59|357.39|357.59|357.34|2
1620262040000|2021-05-06 00:47:20|357.54||357.59||357.59||357.54||4
1620262050000|2021-05-06 00:47:30|357.54||357.59||357.59||357.54||1
1620262080000|2021-05-06 00:48:00|357.54|357.44|357.59|357.39|357.59|357.44|357.54|357.39|4
1620262090000|2021-05-06 00:48:10|357.54||357.54||357.54||357.54||0
1620262120000|2021-05-06 00:48:40|||||||||1
1620262130000|2021-05-06 00:48:50|||||||||1
1620262140000|2021-05-06 00:49:00|||||||||2
1620262150000|2021-05-06 00:49:10|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|5
1620262170000|2021-05-06 00:49:30|||||||||2
1620262180000|2021-05-06 00:49:40|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|4
1620262200000|2021-05-06 00:50:00|||||||||3
1620262220000|2021-05-06 00:50:20|||||||||2
1620262240000|2021-05-06 00:50:40|||||||||5
1620262250000|2021-05-06 00:50:50|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|6
1620262260000|2021-05-06 00:51:00|||||||||2
1620262270000|2021-05-06 00:51:10|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|9
1620262280000|2021-05-06 00:51:20|357.79|357.64|357.79|357.59|357.79|357.64|357.74|357.59|20
1620262290000|2021-05-06 00:51:30||357.64||357.64||357.64||357.64|1
1620262300000|2021-05-06 00:51:40|||||||||12
1620262310000|2021-05-06 00:51:50|357.84|357.69|357.79|357.64|357.84|357.69|357.79|357.59|32
1620262320000|2021-05-06 00:52:00|357.74|357.59|357.74|357.54|357.74|357.59|357.74|357.54|8
1620262330000|2021-05-06 00:52:10|357.69||357.74||357.74||357.69||7
1620262340000|2021-05-06 00:52:20|357.69||357.74||357.74||357.69||2
1620262360000|2021-05-06 00:52:40|357.69||357.69||357.69||357.69||0
1620262380000|2021-05-06 00:53:00|||||||||1
1620262390000|2021-05-06 00:53:10|||||||||3
1620262410000|2021-05-06 00:53:30|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|10
1620262420000|2021-05-06 00:53:40|357.79|357.64|357.74|357.59|357.79|357.64|357.74|357.59|6
1620262430000|2021-05-06 00:53:50|||||||||1
1620262440000|2021-05-06 00:54:00|357.79||357.79||357.79||357.79||3
1620262450000|2021-05-06 00:54:10|357.74||357.74||357.74||357.74||0
1620262460000|2021-05-06 00:54:20||357.54||357.54||357.59||357.54|6
1620262480000|2021-05-06 00:54:40|357.79|357.59|357.79|357.59|357.79|357.59|357.79|357.59|2
1620262490000|2021-05-06 00:54:50|357.74|357.64|357.74|357.59|357.74|357.64|357.74|357.59|6
1620262500000|2021-05-06 00:55:00|||||||||2
1620262530000|2021-05-06 00:55:30|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|7
1620262540000|2021-05-06 00:55:40|||||||||2
1620262560000|2021-05-06 00:56:00|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|5
1620262580000|2021-05-06 00:56:20|||||||||2
1620262600000|2021-05-06 00:56:40|||||||||2
1620262620000|2021-05-06 00:57:00|357.74|357.54|357.69|357.54|357.74|357.54|357.69|357.54|46
1620262640000|2021-05-06 00:57:20|||||||||2
1620262660000|2021-05-06 00:57:40|357.79|357.59|357.74|357.59|357.79|357.59|357.74|357.59|15
1620262680000|2021-05-06 00:58:00|357.69|357.54|357.69|357.54|357.74|357.54|357.69|357.54|15
1620262690000|2021-05-06 00:58:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|17
1620262700000|2021-05-06 00:58:20|||||||||1
1620262720000|2021-05-06 00:58:40|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|4
1620262740000|2021-05-06 00:59:00|||||||||2
1620262790000|2021-05-06 00:59:50|||||||||1
1620262800000|2021-05-06 01:00:00|357.89|357.74|357.79|357.64|357.99|357.84|357.79|357.64|193
1620262810000|2021-05-06 01:00:10|357.84|357.59|357.89|357.69|357.89|357.74|357.74|357.54|95
1620262820000|2021-05-06 01:00:20|357.84|357.64|357.84|357.69|357.89|357.69|357.79|357.64|37
1620262830000|2021-05-06 01:00:30|357.89|357.74|357.99|357.84|357.99|357.84|357.89|357.74|25
1620262840000|2021-05-06 01:00:40|358.04|357.89|358.14|357.99|358.14|357.99|358.04|357.89|22
1620262850000|2021-05-06 01:00:50||357.94||357.94||357.94||357.94|12
1620262860000|2021-05-06 01:01:00|358.19|357.99|358.19|358.04|358.24|358.09|358.19|357.99|30
1620262870000|2021-05-06 01:01:10|358.24|358.09|358.34|358.19|358.39|358.24|358.24|358.09|39
1620262880000|2021-05-06 01:01:20|358.29|358.14|358.39|358.19|358.39|358.24|358.29|358.14|66
1620262890000|2021-05-06 01:01:30|358.44|358.24|358.39|358.24|358.49|358.34|358.39|358.24|28
1620262900000|2021-05-06 01:01:40|358.44|358.19|358.59|358.44|358.59|358.44|358.44|358.19|48
1620262910000|2021-05-06 01:01:50|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|3
1620262920000|2021-05-06 01:02:00|358.69|358.54|358.69|358.54|358.74|358.59|358.69|358.49|16
1620262930000|2021-05-06 01:02:10|358.64|358.49|358.64|358.49|358.64|358.49|358.54|358.39|75
1620262940000|2021-05-06 01:02:20|358.69|358.54|358.64|358.49|358.69|358.54|358.64|358.49|14
1620262950000|2021-05-06 01:02:30|358.69|358.54|358.74|358.59|358.74|358.59|358.64|358.49|31
1620262960000|2021-05-06 01:02:40|358.79|358.64|358.89|358.69|358.89|358.74|358.79|358.64|13
1620262970000|2021-05-06 01:02:50|358.84|358.74|358.74|358.59|358.84|358.74|358.74|358.59|14
1620262980000|2021-05-06 01:03:00|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|15
1620262990000|2021-05-06 01:03:10|358.64|358.44|358.69|358.54|358.69|358.54|358.64|358.44|12
1620263000000|2021-05-06 01:03:20|358.74|358.59|358.64|358.49|358.74|358.59|358.64|358.49|8
1620263010000|2021-05-06 01:03:30|358.69||358.69||358.69||358.69||8
1620263020000|2021-05-06 01:03:40|358.64|358.44|358.64|358.49|358.64|358.49|358.64|358.44|16
1620263030000|2021-05-06 01:03:50|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|3
1620263040000|2021-05-06 01:04:00|358.69|358.54|358.74|358.59|358.74|358.59|358.69|358.54|13
1620263050000|2021-05-06 01:04:10|358.79|358.64|358.89|358.69|358.89|358.74|358.79|358.64|20
1620263060000|2021-05-06 01:04:20|358.94|358.74|358.94|358.74|358.94|358.79|358.94|358.74|13
1620263070000|2021-05-06 01:04:30||358.79||358.79||358.79||358.79|2
1620263080000|2021-05-06 01:04:40|358.99|358.84|358.99|358.79|359.04|358.89|358.99|358.79|18
1620263090000|2021-05-06 01:04:50|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|5
1620263100000|2021-05-06 01:05:00|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|10
1620263120000|2021-05-06 01:05:20|358.99|358.69|358.84|358.69|358.99|358.69|358.84|358.69|42
1620263130000|2021-05-06 01:05:30|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|10
1620263150000|2021-05-06 01:05:50|358.74||358.74||358.74||358.74||4
1620263160000|2021-05-06 01:06:00|358.79|358.64|358.89|358.69|358.89|358.69|358.79|358.64|12
1620263170000|2021-05-06 01:06:10|358.94|358.74|358.94|358.74|358.94|358.74|358.94|358.74|5
1620263180000|2021-05-06 01:06:20|||||||||2
1620263190000|2021-05-06 01:06:30|358.89|358.79|358.89|358.69|358.89|358.79|358.84|358.69|8
1620263210000|2021-05-06 01:06:50|||||||||2
1620263220000|2021-05-06 01:07:00|358.94|358.74|359.04|358.84|359.04|358.84|358.94|358.74|18
1620263230000|2021-05-06 01:07:10|358.99|358.89|359.04|358.84|359.04|358.89|358.99|358.84|7
1620263250000|2021-05-06 01:07:30|358.99|358.74|358.99|358.79|358.99|358.79|358.94|358.74|8
1620263270000|2021-05-06 01:07:50|358.94|358.84|358.94|358.79|358.94|358.84|358.94|358.79|8
1620263280000|2021-05-06 01:08:00||358.74||358.74||358.74||358.74|8
1620263290000|2021-05-06 01:08:10||358.79||358.74||358.79||358.74|2
1620263310000|2021-05-06 01:08:30|358.89|358.79|358.84|358.64|358.89|358.79|358.84|358.64|15
1620263320000|2021-05-06 01:08:40|358.79|358.59|358.79|358.59|358.79|358.64|358.79|358.59|5
1620263330000|2021-05-06 01:08:50|358.84|358.64|358.84|358.64|358.84|358.64|358.84|358.64|3
1620263340000|2021-05-06 01:09:00||358.69||358.69||358.69||358.69|10
1620263350000|2021-05-06 01:09:10|358.89||358.84||358.89||358.84||3
1620263360000|2021-05-06 01:09:20|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1620263370000|2021-05-06 01:09:30|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|2
1620263380000|2021-05-06 01:09:40|358.79|358.64|358.74|358.59|358.79|358.64|358.74|358.59|4
1620263390000|2021-05-06 01:09:50|358.79|358.64|358.84|358.64|358.84|358.69|358.79|358.64|4
1620263400000|2021-05-06 01:10:00|358.89|358.69|358.84|358.69|358.89|358.74|358.84|358.69|12
1620263410000|2021-05-06 01:10:10|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1620263420000|2021-05-06 01:10:20|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|13
1620263430000|2021-05-06 01:10:30||358.69||358.64||358.69||358.64|7
1620263440000|2021-05-06 01:10:40|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|11
1620263450000|2021-05-06 01:10:50||358.64||358.64||358.64||358.64|1
1620263460000|2021-05-06 01:11:00||358.59||358.59||358.64||358.59|4
1620263470000|2021-05-06 01:11:10|358.84|358.64|358.84|358.64|358.84|358.64|358.84|358.64|10
1620263480000|2021-05-06 01:11:20||358.69||358.69||358.69||358.69|0
1620263490000|2021-05-06 01:11:30|358.89|358.74|358.94|358.74|358.94|358.74|358.89|358.74|11
1620263500000|2021-05-06 01:11:40|358.89|358.69|358.94|358.79|358.94|358.79|358.89|358.69|8
1620263510000|2021-05-06 01:11:50|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|6
1620263520000|2021-05-06 01:12:00|358.79|358.74|358.69|358.54|358.79|358.74|358.69|358.54|25
1620263540000|2021-05-06 01:12:20|358.64|358.44|358.64|358.44|358.64|358.44|358.59|358.44|29
1620263550000|2021-05-06 01:12:30|358.59|358.49|358.54|358.34|358.59|358.49|358.54|358.34|8
1620263560000|2021-05-06 01:12:40|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|7
1620263570000|2021-05-06 01:12:50|358.44|358.24|358.54|358.34|358.54|358.34|358.44|358.24|11
1620263580000|2021-05-06 01:13:00||358.39||358.39||358.39||358.39|11
1620263590000|2021-05-06 01:13:10|358.49|358.34|358.49|358.29|358.49|358.34|358.49|358.29|18
1620263600000|2021-05-06 01:13:20||358.34||358.34||358.34||358.34|1
1620263610000|2021-05-06 01:13:30|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|6
1620263620000|2021-05-06 01:13:40|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.34|6
1620263630000|2021-05-06 01:13:50|||||||||2
1620263640000|2021-05-06 01:14:00|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|8
1620263650000|2021-05-06 01:14:10|358.54|358.39|358.54|358.39|358.59|358.44|358.54|358.39|18
1620263660000|2021-05-06 01:14:20|358.49|358.34|358.54|358.34|358.54|358.34|358.49|358.34|7
1620263670000|2021-05-06 01:14:30||358.39||358.39||358.39||358.39|1
1620263680000|2021-05-06 01:14:40|358.59|358.44|358.59|358.44|358.64|358.49|358.59|358.44|17
1620263690000|2021-05-06 01:14:50|358.64|358.49|358.54|358.39|358.64|358.49|358.54|358.39|17
1620263700000|2021-05-06 01:15:00|358.59|358.44|358.44|358.29|358.59|358.44|358.44|358.29|29
1620263710000|2021-05-06 01:15:10|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|19
1620263720000|2021-05-06 01:15:20|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.24|10
1620263730000|2021-05-06 01:15:30|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.29|10
1620263740000|2021-05-06 01:15:40|358.54|358.29|358.54|358.39|358.54|358.39|358.54|358.29|5
1620263750000|2021-05-06 01:15:50|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.29|23
1620263760000|2021-05-06 01:16:00|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|7
1620263770000|2021-05-06 01:16:10|358.69|358.44|358.69|358.49|358.69|358.49|358.69|358.44|1
1620263780000|2021-05-06 01:16:20|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|4
1620263790000|2021-05-06 01:16:30|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|2
1620263800000|2021-05-06 01:16:40|358.64|358.49|358.69|358.54|358.69|358.54|358.64|358.49|12
1620263810000|2021-05-06 01:16:50|358.74|358.49|358.69|358.54|358.74|358.59|358.69|358.49|2
1620263820000|2021-05-06 01:17:00|358.74|358.49|358.69|358.54|358.74|358.54|358.69|358.49|7
1620263830000|2021-05-06 01:17:10|358.74|358.49|358.69|358.54|358.74|358.54|358.69|358.49|5
1620263840000|2021-05-06 01:17:20|358.74|358.59|358.79|358.59|358.79|358.59|358.74|358.59|5
1620263850000|2021-05-06 01:17:30|358.74||358.74||358.74||358.74||0
1620263860000|2021-05-06 01:17:40|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|10
1620263870000|2021-05-06 01:17:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|5
1620263880000|2021-05-06 01:18:00|358.79|358.64|358.79|358.59|358.79|358.64|358.79|358.59|8
1620263890000|2021-05-06 01:18:10|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.64|3
1620263910000|2021-05-06 01:18:30|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|7
1620263920000|2021-05-06 01:18:40|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.69|6
1620263930000|2021-05-06 01:18:50|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.74|1
1620263940000|2021-05-06 01:19:00|358.94|358.69|358.84|358.69|358.94|358.69|358.84|358.69|15
1620263950000|2021-05-06 01:19:10|358.89||358.84||358.89||358.84||3
1620263970000|2021-05-06 01:19:30|||||||||5
1620263980000|2021-05-06 01:19:40|358.79|358.59|358.79|358.64|358.79|358.64|358.79|358.59|14
1620263990000|2021-05-06 01:19:50|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|7
1620264000000|2021-05-06 01:20:00|358.79|358.69|358.89|358.69|358.89|358.69|358.79|358.69|10
1620264010000|2021-05-06 01:20:10|358.84|358.64|358.69|358.54|358.84|358.69|358.69|358.54|20
1620264020000|2021-05-06 01:20:20|358.74|358.59|358.64|358.49|358.74|358.59|358.64|358.44|17
1620264040000|2021-05-06 01:20:40|358.69||358.64||358.69||358.64||3
1620264050000|2021-05-06 01:20:50|358.59|358.44|358.54|358.34|358.59|358.44|358.54|358.34|5
1620264060000|2021-05-06 01:21:00|358.49|358.39|358.54|358.34|358.59|358.39|358.49|358.34|27
1620264070000|2021-05-06 01:21:10|358.49||358.49||358.49||358.49||2
1620264080000|2021-05-06 01:21:20|358.54||358.54||358.54||358.54||2
1620264090000|2021-05-06 01:21:30|358.49||358.54||358.54||358.49||1
1620264110000|2021-05-06 01:21:50||358.39||358.39||358.39||358.39|0
1620264120000|2021-05-06 01:22:00|358.59|358.44|358.54|358.34|358.59|358.44|358.54|358.34|14
1620264130000|2021-05-06 01:22:10|358.49||358.54||358.54||358.49||1
1620264140000|2021-05-06 01:22:20|358.49||358.49||358.49||358.49||2
1620264150000|2021-05-06 01:22:30|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|6
1620264160000|2021-05-06 01:22:40|||||||||3
1620264170000|2021-05-06 01:22:50|358.59||358.59||358.59||358.59||6
1620264180000|2021-05-06 01:23:00|358.64|358.44|358.64|358.44|358.64|358.44|358.64|358.44|2
1620264190000|2021-05-06 01:23:10|358.69|358.49|358.69|358.49|358.69|358.49|358.69|358.49|5
1620264200000|2021-05-06 01:23:20|358.64|358.54|358.64|358.44|358.64|358.54|358.64|358.44|7
1620264210000|2021-05-06 01:23:30||358.49||358.49||358.49||358.49|0
1620264220000|2021-05-06 01:23:40|||||||||1
1620264240000|2021-05-06 01:24:00|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|5
1620264260000|2021-05-06 01:24:20|||||||||1
1620264280000|2021-05-06 01:24:40|358.64|358.49|358.59|358.44|358.64|358.49|358.59|358.44|16
1620264290000|2021-05-06 01:24:50|358.49|358.34|358.49|358.34|358.49|358.34|358.44|358.29|54
1620264300000|2021-05-06 01:25:00|358.54|358.29|358.49|358.34|358.54|358.39|358.49|358.29|49
1620264310000|2021-05-06 01:25:10|358.54|358.39|358.54|358.34|358.54|358.39|358.49|358.34|6
1620264320000|2021-05-06 01:25:20|358.59|358.39|358.54|358.39|358.59|358.39|358.54|358.39|11
1620264330000|2021-05-06 01:25:30|358.59|358.44|358.54|358.39|358.59|358.44|358.54|358.39|2
1620264340000|2021-05-06 01:25:40|||||||||2
1620264350000|2021-05-06 01:25:50|358.59||358.59||358.59||358.59||4
1620264360000|2021-05-06 01:26:00|358.54|358.34|358.49|358.29|358.59|358.34|358.49|358.29|14
1620264370000|2021-05-06 01:26:10|358.44|358.34|358.49|358.34|358.49|358.34|358.44|358.34|4
1620264400000|2021-05-06 01:26:40|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|10
1620264410000|2021-05-06 01:26:50|358.49||358.44||358.49||358.44||3
1620264420000|2021-05-06 01:27:00|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|8
1620264430000|2021-05-06 01:27:10|||||||||6
1620264470000|2021-05-06 01:27:50|||||||||3
1620264480000|2021-05-06 01:28:00|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|16
1620264490000|2021-05-06 01:28:10||358.44||358.44||358.44||358.44|5
1620264500000|2021-05-06 01:28:20|||||||||3
1620264520000|2021-05-06 01:28:40|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|6
1620264540000|2021-05-06 01:29:00|358.69||358.64||358.69||358.64||22
1620264550000|2021-05-06 01:29:10|358.54|358.39|358.54|358.34|358.59|358.39|358.54|358.34|25
1620264560000|2021-05-06 01:29:20|358.49||358.54||358.54||358.49||6
1620264570000|2021-05-06 01:29:30|358.49|358.39|358.49|358.34|358.49|358.39|358.49|358.34|2
1620264580000|2021-05-06 01:29:40|||||||||3
1620264590000|2021-05-06 01:29:50|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|6
1620264600000|2021-05-06 01:30:00|||||||||6
1620264610000|2021-05-06 01:30:10|358.44|358.29|358.44|358.29|358.49|358.29|358.44|358.29|19
1620264620000|2021-05-06 01:30:20||358.24||358.29||358.29||358.24|14
1620264630000|2021-05-06 01:30:30|358.49|358.34|358.44|358.29|358.49|358.34|358.44|358.29|10
1620264640000|2021-05-06 01:30:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|5
1620264650000|2021-05-06 01:30:50|||||||||1
1620264660000|2021-05-06 01:31:00|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|25
1620264670000|2021-05-06 01:31:10|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|4
1620264680000|2021-05-06 01:31:20|358.39|358.29|358.39|358.24|358.44|358.29|358.39|358.24|2
1620264690000|2021-05-06 01:31:30|||||||||9
1620264700000|2021-05-06 01:31:40|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|3
1620264710000|2021-05-06 01:31:50|||||||||2
1620264720000|2021-05-06 01:32:00|||||||||6
1620264730000|2021-05-06 01:32:10|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|10
1620264740000|2021-05-06 01:32:20|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|12
1620264760000|2021-05-06 01:32:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|7
1620264770000|2021-05-06 01:32:50|||||||||1
1620264780000|2021-05-06 01:33:00|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.14|19
1620264790000|2021-05-06 01:33:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|5
1620264800000|2021-05-06 01:33:20|358.19|358.04|358.19|357.99|358.24|358.04|358.19|357.99|19
1620264810000|2021-05-06 01:33:30|358.14|358.04|358.09|357.94|358.19|358.04|358.09|357.94|5
1620264820000|2021-05-06 01:33:40|358.14|357.99|358.09|357.94|358.14|357.99|358.09|357.94|11
1620264830000|2021-05-06 01:33:50|358.14|357.99|358.14|357.94|358.14|357.99|358.14|357.94|9
1620264840000|2021-05-06 01:34:00|358.09|357.89|358.04|357.89|358.09|357.89|358.04|357.89|17
1620264850000|2021-05-06 01:34:10||357.84||357.89||357.89||357.84|5
1620264860000|2021-05-06 01:34:20||357.84||357.84||357.89||357.84|4
1620264870000|2021-05-06 01:34:30||357.89||357.89||357.89||357.89|4
1620264880000|2021-05-06 01:34:40|358.09|357.84|358.04|357.89|358.09|357.89|358.04|357.84|13
1620264890000|2021-05-06 01:34:50|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|4
1620264900000|2021-05-06 01:35:00|||||||||7
1620264920000|2021-05-06 01:35:20|358.14|357.99|358.09|357.94|358.14|357.99|358.09|357.94|13
1620264930000|2021-05-06 01:35:30|358.04|357.89|358.04|357.89|358.04|357.94|358.04|357.89|5
1620264940000|2021-05-06 01:35:40|||||||||3
1620264950000|2021-05-06 01:35:50|||||||||3
1620264960000|2021-05-06 01:36:00|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|6
1620264970000|2021-05-06 01:36:10|358.14|357.99|358.09|357.94|358.14|357.99|358.09|357.94|25
1620264990000|2021-05-06 01:36:30|358.04|357.89|358.09|357.94|358.09|357.94|358.04|357.89|16
1620265000000|2021-05-06 01:36:40||357.89||357.89||357.94||357.89|3
1620265010000|2021-05-06 01:36:50|358.04|357.94|358.09|357.94|358.09|357.94|358.04|357.89|7
1620265020000|2021-05-06 01:37:00|358.04|357.89|357.99|357.79|358.04|357.89|357.94|357.79|42
1620265030000|2021-05-06 01:37:10|357.94|357.84|357.99|357.84|357.99|357.84|357.94|357.84|0
1620265050000|2021-05-06 01:37:30|357.94|357.79|357.99|357.84|357.99|357.84|357.94|357.79|9
1620265060000|2021-05-06 01:37:40|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|1
1620265070000|2021-05-06 01:37:50|357.99|357.84|358.04|357.89|358.04|357.89|357.99|357.84|5
1620265080000|2021-05-06 01:38:00||357.84||357.84||357.84||357.84|3
1620265090000|2021-05-06 01:38:10|357.99||357.99||357.99||357.99||2
1620265100000|2021-05-06 01:38:20|358.04|357.89|357.99|357.84|358.04|357.89|357.99|357.84|7
1620265110000|2021-05-06 01:38:30|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|3
1620265120000|2021-05-06 01:38:40|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|4
1620265130000|2021-05-06 01:38:50|358.14|357.89|358.04|357.89|358.14|357.89|358.04|357.89|3
1620265140000|2021-05-06 01:39:00||357.84||357.89||357.89||357.84|1
1620265160000|2021-05-06 01:39:20|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|2
1620265170000|2021-05-06 01:39:30||357.79||357.79||357.84||357.79|1
1620265180000|2021-05-06 01:39:40|357.94||357.94||357.94||357.94||0
1620265200000|2021-05-06 01:40:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|12
1620265220000|2021-05-06 01:40:20|357.84|357.69|357.84|357.64|357.89|357.74|357.84|357.64|49
1620265230000|2021-05-06 01:40:30|357.79|357.69|357.84|357.69|357.84|357.69|357.79|357.69|5
1620265240000|2021-05-06 01:40:40|357.89|357.74|357.89|357.69|357.89|357.74|357.84|357.69|9
1620265250000|2021-05-06 01:40:50|357.84|357.74|357.84|357.69|357.89|357.74|357.84|357.69|6
1620265260000|2021-05-06 01:41:00|357.89|357.74|357.84|357.69|357.89|357.74|357.84|357.69|7
1620265270000|2021-05-06 01:41:10|357.79|357.64|357.84|357.69|357.84|357.69|357.79|357.64|6
1620265280000|2021-05-06 01:41:20|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|2
1620265290000|2021-05-06 01:41:30|357.84|357.69|357.84|357.69|357.89|357.74|357.79|357.69|18
1620265300000|2021-05-06 01:41:40|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|15
1620265320000|2021-05-06 01:42:00|||||||||1
1620265330000|2021-05-06 01:42:10|357.99||357.99||357.99||357.99||11
1620265340000|2021-05-06 01:42:20|357.94||357.99||357.99||357.94||8
1620265350000|2021-05-06 01:42:30|357.94|357.84|357.94|357.79|357.94|357.84|357.94|357.79|6
1620265360000|2021-05-06 01:42:40|||||||||2
1620265370000|2021-05-06 01:42:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.79|11
1620265380000|2021-05-06 01:43:00|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.84|5
1620265390000|2021-05-06 01:43:10|357.99|357.84|357.94|357.79|358.04|357.84|357.94|357.79|8
1620265400000|2021-05-06 01:43:20|357.99||357.94||357.99||357.94||0
1620265430000|2021-05-06 01:43:50|||||||||1
1620265440000|2021-05-06 01:44:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|11
1620265450000|2021-05-06 01:44:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|4
1620265460000|2021-05-06 01:44:20|357.99||357.94||357.99||357.94||6
1620265490000|2021-05-06 01:44:50||357.74||357.79||357.79||357.74|4
1620265500000|2021-05-06 01:45:00|357.99|357.84|357.94|357.79|357.99|357.84|357.94|357.79|4
1620265560000|2021-05-06 01:46:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|8
1620265570000|2021-05-06 01:46:10|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|5
1620265620000|2021-05-06 01:47:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|20
1620265640000|2021-05-06 01:47:20|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|12
1620265650000|2021-05-06 01:47:30|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.69|2
1620265670000|2021-05-06 01:47:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|5
1620265690000|2021-05-06 01:48:10|||||||||5
1620265700000|2021-05-06 01:48:20|||||||||1
1620265710000|2021-05-06 01:48:30|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|6
1620265720000|2021-05-06 01:48:40|357.84|357.69|357.79|357.64|357.84|357.69|357.79|357.64|23
1620265730000|2021-05-06 01:48:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|13
1620265740000|2021-05-06 01:49:00|||||||||2
1620265750000|2021-05-06 01:49:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|4
1620265760000|2021-05-06 01:49:20||357.59||357.64||357.64||357.59|40
1620265790000|2021-05-06 01:49:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|7
1620265800000|2021-05-06 01:50:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|12
1620265820000|2021-05-06 01:50:20|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|13
1620265860000|2021-05-06 01:51:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|10
1620265870000|2021-05-06 01:51:10|357.94|357.79|357.89|357.74|357.94|357.79|357.89|357.74|11
1620265880000|2021-05-06 01:51:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|3
1620265890000|2021-05-06 01:51:30|||||||||1
1620265900000|2021-05-06 01:51:40|||||||||1
1620265910000|2021-05-06 01:51:50|||||||||1
1620265920000|2021-05-06 01:52:00|357.99|357.84|358.09|357.94|358.09|357.94|357.99|357.84|11
1620265930000|2021-05-06 01:52:10|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.94|7
1620265940000|2021-05-06 01:52:20|358.09|357.94|358.14|357.99|358.14|357.99|358.09|357.94|7
1620265950000|2021-05-06 01:52:30|358.09|357.94|358.09|357.94|358.14|357.94|358.09|357.94|22
1620265960000|2021-05-06 01:52:40|||||||||1
1620265970000|2021-05-06 01:52:50|358.14|357.99|358.14|357.99|358.14|357.99|358.09|357.94|26
1620265980000|2021-05-06 01:53:00|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|18
1620265990000|2021-05-06 01:53:10|||||||||2
1620266000000|2021-05-06 01:53:20|358.24|358.09|358.19|358.04|358.24|358.09|358.19|358.04|4
1620266010000|2021-05-06 01:53:30|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|5
1620266020000|2021-05-06 01:53:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|10
1620266030000|2021-05-06 01:53:50|358.24|358.09|358.19|358.04|358.24|358.09|358.19|358.04|8
1620266040000|2021-05-06 01:54:00|||||||||2
1620266050000|2021-05-06 01:54:10|358.14|357.99|358.19|357.99|358.19|358.04|358.14|357.99|9
1620266060000|2021-05-06 01:54:20|358.14||358.14||358.19||358.14||0
1620266090000|2021-05-06 01:54:50|||||||||1
1620266100000|2021-05-06 01:55:00|358.19|358.04|358.14|357.99|358.19|358.04|358.14|357.99|12
1620266110000|2021-05-06 01:55:10|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|0
1620266120000|2021-05-06 01:55:20|358.14|357.99|358.14|357.99|358.19|358.04|358.14|357.99|2
1620266130000|2021-05-06 01:55:30|358.19||358.19||358.19||358.14||0
1620266140000|2021-05-06 01:55:40|358.14|358.04|358.14|357.99|358.19|358.04|358.14|357.99|0
1620266150000|2021-05-06 01:55:50|358.19|358.04|358.19|358.04|358.19|358.04|358.14|357.99|5
1620266160000|2021-05-06 01:56:00|358.24|357.99|358.14|357.99|358.24|358.09|358.14|357.99|13
1620266170000|2021-05-06 01:56:10|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.89|17
1620266180000|2021-05-06 01:56:20|358.14|357.99|358.14|357.94|358.14|357.99|358.14|357.94|4
1620266190000|2021-05-06 01:56:30|358.09|357.99|358.14|357.99|358.14|357.99|358.09|357.99|2
1620266200000|2021-05-06 01:56:40|358.09|357.94|358.09|357.94|358.14|357.99|358.09|357.94|1
1620266210000|2021-05-06 01:56:50|358.14|357.99|358.14|357.94|358.14|357.99|358.14|357.94|2
1620266220000|2021-05-06 01:57:00||357.99||357.99||357.99||357.99|0
1620266230000|2021-05-06 01:57:10|358.09|357.94|358.14|357.99|358.14|357.99|358.09|357.94|8
1620266240000|2021-05-06 01:57:20|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|2
1620266280000|2021-05-06 01:58:00|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|7
1620266310000|2021-05-06 01:58:30|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|16
1620266320000|2021-05-06 01:58:40|358.14|357.99|358.09|357.94|358.14|357.99|358.09|357.94|5
1620266330000|2021-05-06 01:58:50|358.04|357.89|358.04|357.89|358.09|357.94|358.04|357.89|13
1620266340000|2021-05-06 01:59:00|||||||||1
1620266350000|2021-05-06 01:59:10|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|5
1620266360000|2021-05-06 01:59:20|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|2
1620266390000|2021-05-06 01:59:50|||||||||4
1620266400000|2021-05-06 02:00:00|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|23
1620266410000|2021-05-06 02:00:10|||||||||12
1620266420000|2021-05-06 02:00:20|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|17
1620266430000|2021-05-06 02:00:30|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|8
1620266440000|2021-05-06 02:00:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|22
1620266460000|2021-05-06 02:01:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|5
1620266470000|2021-05-06 02:01:10|358.29|358.14|358.29|358.14|358.34|358.14|358.29|358.14|11
1620266480000|2021-05-06 02:01:20|358.34||358.29||358.34||358.29||4
1620266490000|2021-05-06 02:01:30|||||||||1
1620266500000|2021-05-06 02:01:40|358.34|358.19|358.34|358.19|358.39|358.19|358.34|358.19|2
1620266530000|2021-05-06 02:02:10|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|18
1620266540000|2021-05-06 02:02:20|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|3
1620266550000|2021-05-06 02:02:30|358.39|358.24|358.49|358.34|358.49|358.34|358.39|358.24|12
1620266560000|2021-05-06 02:02:40|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|3
1620266570000|2021-05-06 02:02:50|358.49|358.29|358.49|358.29|358.49|358.34|358.44|358.24|3
1620266580000|2021-05-06 02:03:00||358.34||358.34||358.34||358.34|0
1620266590000|2021-05-06 02:03:10|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|7
1620266600000|2021-05-06 02:03:20|358.44|358.29|358.49|358.29|358.49|358.29|358.44|358.29|1
1620266610000|2021-05-06 02:03:30|358.44|358.24|358.44|358.24|358.44|358.29|358.44|358.24|1
1620266620000|2021-05-06 02:03:40||358.29||358.29||358.29||358.29|0
1620266630000|2021-05-06 02:03:50|358.39|358.24|358.44|358.24|358.44|358.29|358.39|358.24|11
1620266640000|2021-05-06 02:04:00|358.49|358.29|358.49|358.34|358.49|358.34|358.49|358.29|3
1620266650000|2021-05-06 02:04:10|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|7
1620266670000|2021-05-06 02:04:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.24|4
1620266690000|2021-05-06 02:04:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|1
1620266700000|2021-05-06 02:05:00|358.44|358.19|358.44|358.24|358.44|358.29|358.39|358.19|6
1620266710000|2021-05-06 02:05:10|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.29|2
1620266720000|2021-05-06 02:05:20|358.49||358.49||358.49||358.49||3
1620266730000|2021-05-06 02:05:30|358.44|358.24|358.44|358.24|358.44|358.24|358.44|358.24|4
1620266740000|2021-05-06 02:05:40|358.49|358.29|358.49|358.34|358.49|358.34|358.49|358.24|7
1620266750000|2021-05-06 02:05:50|||||||||1
1620266760000|2021-05-06 02:06:00|358.54|358.39|358.59|358.44|358.59|358.44|358.54|358.39|5
1620266770000|2021-05-06 02:06:10|358.54|358.39|358.54|358.34|358.54|358.39|358.54|358.34|5
1620266780000|2021-05-06 02:06:20|358.49|358.39|358.54|358.39|358.54|358.39|358.49|358.39|4
1620266790000|2021-05-06 02:06:30|358.49|358.34|358.54|358.34|358.54|358.34|358.49|358.34|1
1620266800000|2021-05-06 02:06:40||358.39||358.39||358.39||358.34|0
1620266810000|2021-05-06 02:06:50|358.49|358.34|358.49|358.34|358.54|358.34|358.49|358.29|1
1620266820000|2021-05-06 02:07:00|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.34|3
1620266830000|2021-05-06 02:07:10|358.59||358.59||358.59||358.54||2
1620266840000|2021-05-06 02:07:20||358.44||358.44||358.44||358.39|0
1620266850000|2021-05-06 02:07:30|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|2
1620266860000|2021-05-06 02:07:40|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|2
1620266870000|2021-05-06 02:07:50||358.39||358.39||358.39||358.39|0
1620266880000|2021-05-06 02:08:00|358.54|358.44|358.54|358.39|358.54|358.44|358.54|358.39|4
1620266910000|2021-05-06 02:08:30|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|4
1620266920000|2021-05-06 02:08:40|358.54||358.54||358.54||358.54||0
1620266930000|2021-05-06 02:08:50|358.49||358.49||358.49||358.49||3
1620266940000|2021-05-06 02:09:00|||||||||2
1620266960000|2021-05-06 02:09:20|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|6
1620266980000|2021-05-06 02:09:40|||||||||1
1620266990000|2021-05-06 02:09:50|358.59|358.44|358.59|358.39|358.59|358.44|358.59|358.39|3
1620267000000|2021-05-06 02:10:00|358.54||358.54||358.54||358.54||6
1620267010000|2021-05-06 02:10:10||358.34||358.39||358.39||358.34|9
1620267020000|2021-05-06 02:10:20|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|0
1620267030000|2021-05-06 02:10:30||358.29||358.29||358.34||358.29|12
1620267040000|2021-05-06 02:10:40|358.44|358.34|358.49|358.34|358.49|358.34|358.44|358.34|1
1620267050000|2021-05-06 02:10:50|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|4
1620267060000|2021-05-06 02:11:00||358.34||358.34||358.39||358.34|4
1620267070000|2021-05-06 02:11:10||358.39||358.39||358.39||358.39|0
1620267080000|2021-05-06 02:11:20|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|16
1620267090000|2021-05-06 02:11:30|358.54|358.39|358.54|358.34|358.54|358.39|358.54|358.34|20
1620267100000|2021-05-06 02:11:40|358.49||358.49||358.49||358.49||25
1620267110000|2021-05-06 02:11:50|||||||||4
1620267120000|2021-05-06 02:12:00|||||||||1
1620267140000|2021-05-06 02:12:20|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|4
1620267150000|2021-05-06 02:12:30|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|7
1620267180000|2021-05-06 02:13:00|358.54||358.54||358.54||358.49||10
1620267190000|2021-05-06 02:13:10|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|1
1620267200000|2021-05-06 02:13:20|358.49|358.39|358.54|358.39|358.54|358.39|358.49|358.39|2
1620267210000|2021-05-06 02:13:30|||||||||1
1620267220000|2021-05-06 02:13:40|||||||||2
1620267230000|2021-05-06 02:13:50|||||||||1
1620267240000|2021-05-06 02:14:00|||||||||2
1620267250000|2021-05-06 02:14:10|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.34|9
1620267270000|2021-05-06 02:14:30|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|7
1620267280000|2021-05-06 02:14:40|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.39|1
1620267290000|2021-05-06 02:14:50|358.59||358.54||358.59||358.54||0
1620267300000|2021-05-06 02:15:00|358.59|358.34|358.49|358.34|358.59|358.34|358.49|358.34|10
1620267310000|2021-05-06 02:15:10|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|2
1620267320000|2021-05-06 02:15:20||358.24||358.29||358.29||358.24|2
1620267330000|2021-05-06 02:15:30||358.24||358.29||358.29||358.24|0
1620267340000|2021-05-06 02:15:40|358.49|358.34|358.49|358.29|358.49|358.34|358.49|358.29|6
1620267350000|2021-05-06 02:15:50|358.44|358.34|358.44|358.29|358.44|358.34|358.44|358.29|0
1620267360000|2021-05-06 02:16:00|358.49|358.34|358.49|358.34|358.54|358.34|358.49|358.34|8
1620267370000|2021-05-06 02:16:10|358.59|358.39|358.59|358.39|358.59|358.39|358.54|358.39|5
1620267380000|2021-05-06 02:16:20|358.54||358.59||358.59||358.54||0
1620267390000|2021-05-06 02:16:30|358.54|358.44|358.54|358.39|358.54|358.44|358.54|358.39|6
1620267400000|2021-05-06 02:16:40|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|2
1620267410000|2021-05-06 02:16:50|||||||||1
1620267420000|2021-05-06 02:17:00|358.54|358.39|358.59|358.39|358.59|358.44|358.54|358.39|14
1620267430000|2021-05-06 02:17:10|358.54|358.44|358.54|358.39|358.54|358.44|358.54|358.39|0
1620267450000|2021-05-06 02:17:30|||||||||2
1620267470000|2021-05-06 02:17:50|||||||||6
1620267480000|2021-05-06 02:18:00|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|7
1620267490000|2021-05-06 02:18:10|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.39|5
1620267500000|2021-05-06 02:18:20|358.59|358.44|358.59|358.39|358.59|358.44|358.54|358.39|1
1620267510000|2021-05-06 02:18:30|358.54|358.44|358.59|358.44|358.59|358.44|358.54|358.44|0
1620267540000|2021-05-06 02:19:00|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|14
1620267550000|2021-05-06 02:19:10|358.59|358.44|358.59|358.44|358.64|358.44|358.59|358.44|8
1620267560000|2021-05-06 02:19:20|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|15
1620267570000|2021-05-06 02:19:30||358.29||358.29||358.29||358.29|0
1620267580000|2021-05-06 02:19:40|358.44||358.44||358.44||358.44||0
1620267600000|2021-05-06 02:20:00|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|5
1620267610000|2021-05-06 02:20:10||358.29||358.34||358.34||358.29|3
1620267640000|2021-05-06 02:20:40|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|4
1620267650000|2021-05-06 02:20:50|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|2
1620267660000|2021-05-06 02:21:00|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|4
1620267670000|2021-05-06 02:21:10|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|1
1620267690000|2021-05-06 02:21:30|||||||||2
1620267700000|2021-05-06 02:21:40|||||||||2
1620267720000|2021-05-06 02:22:00|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|6
1620267730000|2021-05-06 02:22:10|358.49||358.49||358.49||358.49||2
1620267750000|2021-05-06 02:22:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|19
1620267760000|2021-05-06 02:22:40|358.39|358.24|358.44|358.24|358.44|358.29|358.39|358.24|5
1620267770000|2021-05-06 02:22:50||358.29||358.29||358.29||358.29|0
1620267790000|2021-05-06 02:23:10|||||||||2
1620267820000|2021-05-06 02:23:40|||||||||2
1620267830000|2021-05-06 02:23:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.19|14
1620267840000|2021-05-06 02:24:00|358.34|358.19|358.39|358.24|358.39|358.24|358.34|358.19|15
1620267850000|2021-05-06 02:24:10|358.44||358.39||358.44||358.39||4
1620267860000|2021-05-06 02:24:20||358.19||358.19||358.24||358.19|2
1620267870000|2021-05-06 02:24:30|358.44|358.24|358.39|358.24|358.44|358.24|358.39|358.24|8
1620267880000|2021-05-06 02:24:40|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|1
1620267890000|2021-05-06 02:24:50||358.24||358.24||358.24||358.24|0
1620267900000|2021-05-06 02:25:00|358.49|358.29|358.49|358.34|358.49|358.34|358.49|358.29|4
1620267910000|2021-05-06 02:25:10|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|8
1620267930000|2021-05-06 02:25:30|358.59|358.44|358.59|358.39|358.59|358.44|358.54|358.39|16
1620267940000|2021-05-06 02:25:40|358.54|358.44|358.59|358.44|358.59|358.44|358.54|358.39|0
1620267950000|2021-05-06 02:25:50||358.39||358.44||358.44||358.39|1
1620267960000|2021-05-06 02:26:00|358.64|358.49|358.69|358.54|358.69|358.54|358.64|358.49|33
1620267970000|2021-05-06 02:26:10|358.64|358.49|358.69|358.49|358.69|358.54|358.64|358.49|4
1620267980000|2021-05-06 02:26:20||358.54||358.54||358.54||358.49|0
1620267990000|2021-05-06 02:26:30||358.49||358.49||358.54||358.49|2
1620268010000|2021-05-06 02:26:50|358.64|358.54|358.64|358.49|358.64|358.54|358.64|358.49|0
1620268020000|2021-05-06 02:27:00|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.44|9
1620268030000|2021-05-06 02:27:10|358.59|358.49|358.59|358.44|358.59|358.49|358.59|358.44|2
1620268040000|2021-05-06 02:27:20|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1620268050000|2021-05-06 02:27:30||358.44||358.44||358.44||358.44|7
1620268060000|2021-05-06 02:27:40|358.59|358.49|358.69|358.54|358.69|358.54|358.59|358.49|15
1620268070000|2021-05-06 02:27:50|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1620268080000|2021-05-06 02:28:00|358.69|358.44|358.69|358.49|358.69|358.49|358.69|358.44|4
1620268090000|2021-05-06 02:28:10||358.54||358.54||358.54||358.49|3
1620268100000|2021-05-06 02:28:20||358.49||358.54||358.54||358.49|1
1620268120000|2021-05-06 02:28:40||358.49||358.49||358.54||358.49|4
1620268130000|2021-05-06 02:28:50|358.74|358.54|358.69|358.54|358.74|358.59|358.69|358.54|6
1620268140000|2021-05-06 02:29:00|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|5
1620268150000|2021-05-06 02:29:10|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|2
1620268160000|2021-05-06 02:29:20|358.74|358.54|358.69|358.54|358.74|358.54|358.69|358.54|0
1620268190000|2021-05-06 02:29:50|||||||||1
1620268200000|2021-05-06 02:30:00|358.64|358.49|358.69|358.54|358.69|358.54|358.64|358.49|8
1620268210000|2021-05-06 02:30:10|358.64|358.49|358.69|358.49|358.69|358.49|358.64|358.49|1
1620268220000|2021-05-06 02:30:20|358.64||358.64||358.69||358.64||0
1620268230000|2021-05-06 02:30:30|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.49|0
1620268240000|2021-05-06 02:30:40|358.64|358.49|358.64|358.49|358.69|358.54|358.64|358.49|0
1620268260000|2021-05-06 02:31:00|358.69|358.54|358.69|358.49|358.69|358.54|358.64|358.49|7
1620268270000|2021-05-06 02:31:10||358.54||358.49||358.54||358.49|0
1620268280000|2021-05-06 02:31:20||358.54||358.54||358.54||358.49|0
1620268300000|2021-05-06 02:31:40|358.74|358.59|358.79|358.59|358.79|358.59|358.74|358.59|9
1620268310000|2021-05-06 02:31:50|358.74||358.74||358.74||358.74||0
1620268320000|2021-05-06 02:32:00|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|9
1620268330000|2021-05-06 02:32:10||358.59||358.54||358.59||358.54|1
1620268340000|2021-05-06 02:32:20|358.69|358.59|358.74|358.59|358.74|358.59|358.69|358.59|1
1620268350000|2021-05-06 02:32:30|358.69|358.54|358.74|358.54|358.74|358.59|358.69|358.54|4
1620268360000|2021-05-06 02:32:40|358.69|358.59|358.74|358.59|358.74|358.59|358.69|358.54|0
1620268370000|2021-05-06 02:32:50|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1620268380000|2021-05-06 02:33:00|||||||||5
1620268390000|2021-05-06 02:33:10|||||||||6
1620268410000|2021-05-06 02:33:30|358.84|358.69|358.79|358.64|358.84|358.69|358.79|358.64|5
1620268440000|2021-05-06 02:34:00|358.84||358.79||358.84||358.79||4
1620268450000|2021-05-06 02:34:10|||||||||1
1620268480000|2021-05-06 02:34:40|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|8
1620268500000|2021-05-06 02:35:00|||||||||8
1620268510000|2021-05-06 02:35:10|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|4
1620268550000|2021-05-06 02:35:50|||||||||1
1620268560000|2021-05-06 02:36:00|||||||||3
1620268580000|2021-05-06 02:36:20|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|12
1620268590000|2021-05-06 02:36:30|358.79|358.64|358.79|358.64|358.79|358.64|358.74|358.59|16
1620268620000|2021-05-06 02:37:00|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|20
1620268630000|2021-05-06 02:37:10|||||||||1
1620268640000|2021-05-06 02:37:20|||||||||2
1620268650000|2021-05-06 02:37:30|358.94|358.74|358.89|358.74|358.94|358.79|358.89|358.74|28
1620268670000|2021-05-06 02:37:50|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|15
1620268680000|2021-05-06 02:38:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|17
1620268690000|2021-05-06 02:38:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|25
1620268700000|2021-05-06 02:38:20|359.04|358.89|359.04|358.84|359.04|358.89|359.04|358.84|27
1620268710000|2021-05-06 02:38:30|358.99|358.89|358.99|358.84|358.99|358.89|358.99|358.84|2
1620268720000|2021-05-06 02:38:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.74|4
1620268730000|2021-05-06 02:38:50|358.89|358.74|358.89|358.74|358.89|358.79|358.89|358.74|5
1620268740000|2021-05-06 02:39:00|||||||||1
1620268750000|2021-05-06 02:39:10|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|15
1620268760000|2021-05-06 02:39:20||358.64||358.69||358.69||358.64|9
1620268770000|2021-05-06 02:39:30|358.79|358.64|358.79|358.64|358.79|358.69|358.79|358.64|2
1620268780000|2021-05-06 02:39:40|||||||||3
1620268790000|2021-05-06 02:39:50|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|9
1620268800000|2021-05-06 02:40:00|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|9
1620268810000|2021-05-06 02:40:10|||||||||1
1620268820000|2021-05-06 02:40:20|||||||||3
1620268830000|2021-05-06 02:40:30|358.84|358.69|358.84|358.69|358.84|358.69|358.79|358.69|16
1620268840000|2021-05-06 02:40:40|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.59|22
1620268860000|2021-05-06 02:41:00|||||||||1
1620268890000|2021-05-06 02:41:30|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|28
1620268900000|2021-05-06 02:41:40|||||||||1
1620268920000|2021-05-06 02:42:00|358.64|358.49|358.69|358.54|358.69|358.54|358.64|358.49|40
1620268930000|2021-05-06 02:42:10|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|4
1620268940000|2021-05-06 02:42:20|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|35
1620268950000|2021-05-06 02:42:30|358.64|358.49|358.64|358.44|358.64|358.49|358.64|358.44|17
1620268960000|2021-05-06 02:42:40||358.49||358.49||358.49||358.49|1
1620268970000|2021-05-06 02:42:50||358.44||358.49||358.49||358.44|1
1620268980000|2021-05-06 02:43:00||358.44||358.49||358.49||358.44|1
1620268990000|2021-05-06 02:43:10|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|9
1620269000000|2021-05-06 02:43:20||358.39||358.39||358.44||358.39|1
1620269010000|2021-05-06 02:43:30|358.54||358.54||358.54||358.54||1
1620269020000|2021-05-06 02:43:40|||||||||1
1620269040000|2021-05-06 02:44:00|358.49|358.34|358.49|358.34|358.49|358.39|358.49|358.34|11
1620269060000|2021-05-06 02:44:20|358.54|358.39|358.54|358.34|358.54|358.39|358.54|358.34|13
1620269070000|2021-05-06 02:44:30|358.49|358.39|358.49|358.34|358.49|358.39|358.49|358.34|10
1620269090000|2021-05-06 02:44:50||358.29||358.29||358.29||358.29|2
1620269100000|2021-05-06 02:45:00||358.34||358.34||358.34||358.34|2
1620269120000|2021-05-06 02:45:20|||||||||1
1620269140000|2021-05-06 02:45:40|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|25
1620269150000|2021-05-06 02:45:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|60
1620269160000|2021-05-06 02:46:00|||||||||9
1620269180000|2021-05-06 02:46:20|358.44||358.39||358.44||358.39||11
1620269190000|2021-05-06 02:46:30|||||||||2
1620269220000|2021-05-06 02:47:00|||||||||6
1620269230000|2021-05-06 02:47:10|||||||||5
1620269240000|2021-05-06 02:47:20|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.14|13
1620269250000|2021-05-06 02:47:30|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|16
1620269270000|2021-05-06 02:47:50|358.29|358.14|358.34|358.19|358.34|358.19|358.29|358.14|13
1620269280000|2021-05-06 02:48:00|||||||||2
1620269290000|2021-05-06 02:48:10|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|9
1620269320000|2021-05-06 02:48:40|||||||||9
1620269340000|2021-05-06 02:49:00|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|12
1620269350000|2021-05-06 02:49:10|||||||||1
1620269360000|2021-05-06 02:49:20|||||||||20
1620269370000|2021-05-06 02:49:30|358.19|358.04|358.14|357.94|358.19|358.04|358.14|357.94|19
1620269380000|2021-05-06 02:49:40||357.99||357.99||357.99||357.99|0
1620269400000|2021-05-06 02:50:00|||||||||5
1620269410000|2021-05-06 02:50:10|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|16
1620269420000|2021-05-06 02:50:20|||||||||6
1620269430000|2021-05-06 02:50:30|||||||||3
1620269450000|2021-05-06 02:50:50|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|2
1620269460000|2021-05-06 02:51:00|||||||||19
1620269470000|2021-05-06 02:51:10|||||||||2
1620269480000|2021-05-06 02:51:20|||||||||6
1620269490000|2021-05-06 02:51:30|||||||||3
1620269510000|2021-05-06 02:51:50|||||||||3
1620269520000|2021-05-06 02:52:00|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|7
1620269530000|2021-05-06 02:52:10|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.84|3
1620269540000|2021-05-06 02:52:20|||||||||4
1620269550000|2021-05-06 02:52:30|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|0
1620269560000|2021-05-06 02:52:40|357.89|357.79|357.84|357.69|357.89|357.79|357.84|357.69|59
1620269570000|2021-05-06 02:52:50|357.89|357.74|357.99|357.84|357.99|357.84|357.89|357.74|61
1620269580000|2021-05-06 02:53:00|357.94|357.79|357.94|357.74|357.94|357.79|357.94|357.74|30
1620269590000|2021-05-06 02:53:10||357.79||357.79||357.79||357.74|9
1620269600000|2021-05-06 02:53:20|||||||||2
1620269620000|2021-05-06 02:53:40|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|11
1620269630000|2021-05-06 02:53:50|357.89|357.74|357.74|357.59|357.89|357.74|357.74|357.59|25
1620269640000|2021-05-06 02:54:00|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|13
1620269650000|2021-05-06 02:54:10|357.84|357.59|357.84|357.69|357.84|357.69|357.79|357.59|19
1620269660000|2021-05-06 02:54:20|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|3
1620269670000|2021-05-06 02:54:30|357.94|357.69|357.99|357.79|357.99|357.84|357.94|357.69|75
1620269680000|2021-05-06 02:54:40||357.84||357.84||357.84||357.84|0
1620269690000|2021-05-06 02:54:50|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|3
1620269700000|2021-05-06 02:55:00|357.89|357.74|357.89|357.74|357.94|357.74|357.89|357.69|8
1620269710000|2021-05-06 02:55:10|357.84|357.69|357.84|357.69|357.84|357.74|357.84|357.69|9
1620269720000|2021-05-06 02:55:20|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|18
1620269730000|2021-05-06 02:55:30|357.84|357.69|357.84|357.69|357.84|357.74|357.84|357.69|0
1620269740000|2021-05-06 02:55:40|357.89|357.74|357.84|357.69|357.89|357.74|357.84|357.69|12
1620269750000|2021-05-06 02:55:50|||||||||4
1620269760000|2021-05-06 02:56:00|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|40
1620269770000|2021-05-06 02:56:10|357.64|357.59|357.59|357.44|357.69|357.59|357.59|357.44|99
1620269780000|2021-05-06 02:56:20|357.64|357.49|357.59|357.44|357.64|357.49|357.59|357.44|59
1620269790000|2021-05-06 02:56:30|||||||||2
1620269800000|2021-05-06 02:56:40|357.69|357.49|357.69|357.54|357.69|357.54|357.64|357.49|12
1620269810000|2021-05-06 02:56:50|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|23
1620269820000|2021-05-06 02:57:00|||||||||8
1620269830000|2021-05-06 02:57:10|357.69||357.64||357.69||357.64||9
1620269840000|2021-05-06 02:57:20|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|18
1620269850000|2021-05-06 02:57:30|357.59|357.34|357.54|357.39|357.59|357.39|357.49|357.34|20
1620269860000|2021-05-06 02:57:40|||||||||1
1620269870000|2021-05-06 02:57:50|357.49|357.34|357.54|357.34|357.54|357.39|357.49|357.34|16
1620269880000|2021-05-06 02:58:00|357.49|357.39|357.49|357.34|357.54|357.39|357.49|357.34|12
1620269890000|2021-05-06 02:58:10|357.54|357.29|357.54|357.34|357.54|357.39|357.54|357.29|15
1620269900000|2021-05-06 02:58:20|357.59|357.39|357.59|357.44|357.59|357.44|357.59|357.34|11
1620269910000|2021-05-06 02:58:30|357.64|357.49|357.64|357.49|357.69|357.49|357.64|357.49|1
1620269930000|2021-05-06 02:58:50|357.69|357.44|357.69|357.54|357.69|357.54|357.69|357.44|12
1620269940000|2021-05-06 02:59:00|357.74|357.59|357.74|357.59|357.74|357.59|357.69|357.59|7
1620269950000|2021-05-06 02:59:10|357.69|357.54|357.69|357.54|357.69|357.59|357.69|357.54|10
1620269960000|2021-05-06 02:59:20|357.74||357.69||357.74||357.69||3
1620269970000|2021-05-06 02:59:30|357.74|357.59|357.74|357.54|357.74|357.59|357.74|357.54|6
1620269980000|2021-05-06 02:59:40|357.69|357.59|357.74|357.54|357.74|357.59|357.69|357.54|0
1620269990000|2021-05-06 02:59:50|357.69|357.59|357.74|357.54|357.74|357.59|357.69|357.54|0
1620270000000|2021-05-06 03:00:00|357.69|357.59|357.69|357.54|357.74|357.59|357.69|357.54|12
1620270010000|2021-05-06 03:00:10|||||||||1
1620270020000|2021-05-06 03:00:20|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|14
1620270030000|2021-05-06 03:00:30|357.79|357.54|357.74|357.59|357.79|357.59|357.74|357.54|4
1620270080000|2021-05-06 03:01:20|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|13
1620270100000|2021-05-06 03:01:40|||||||||24
1620270120000|2021-05-06 03:02:00|357.84|357.69|357.79|357.64|357.84|357.69|357.79|357.64|31
1620270190000|2021-05-06 03:03:10|||||||||1
1620270200000|2021-05-06 03:03:20|357.74|357.59|357.64|357.49|357.74|357.59|357.64|357.49|72
1620270250000|2021-05-06 03:04:10|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|13
1620270260000|2021-05-06 03:04:20|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|6
1620270290000|2021-05-06 03:04:50|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|17
1620270300000|2021-05-06 03:05:00|357.59|357.44|357.64|357.49|357.64|357.49|357.59|357.44|12
1620270310000|2021-05-06 03:05:10|||||||||1
1620270330000|2021-05-06 03:05:30|357.69|357.54|357.74|357.54|357.74|357.54|357.69|357.54|11
1620270340000|2021-05-06 03:05:40||357.59||357.59||357.59||357.59|1
1620270350000|2021-05-06 03:05:50|357.79|357.64|357.74|357.59|357.84|357.64|357.74|357.59|15
1620270360000|2021-05-06 03:06:00|357.79||357.79||357.79||357.74||4
1620270370000|2021-05-06 03:06:10|357.74|357.64|357.74|357.59|357.74|357.64|357.74|357.59|3
1620270380000|2021-05-06 03:06:20|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|4
1620270390000|2021-05-06 03:06:30|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|10
1620270400000|2021-05-06 03:06:40|357.69|357.54|357.69|357.54|357.69|357.59|357.69|357.54|0
1620270440000|2021-05-06 03:07:20|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.44|32
1620270490000|2021-05-06 03:08:10|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|11
1620270510000|2021-05-06 03:08:30|357.74|357.59|357.69|357.54|357.74|357.59|357.69|357.49|33
1620270530000|2021-05-06 03:08:50||357.49||357.49||357.49||357.49|1
1620270540000|2021-05-06 03:09:00|357.64||357.64||357.64||357.64||5
1620270560000|2021-05-06 03:09:20|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|12
1620270570000|2021-05-06 03:09:30||357.49||357.54||357.54||357.49|7
1620270580000|2021-05-06 03:09:40||357.49||357.49||357.54||357.49|0
1620270590000|2021-05-06 03:09:50||357.54||357.54||357.54||357.49|1
1620270620000|2021-05-06 03:10:20|357.74|357.59|357.74|357.59|357.79|357.64|357.74|357.59|31
1620270630000|2021-05-06 03:10:30|||||||||2
1620270640000|2021-05-06 03:10:40|||||||||10
1620270660000|2021-05-06 03:11:00|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.49|15
1620270670000|2021-05-06 03:11:10|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|7
1620270680000|2021-05-06 03:11:20|357.79|357.64|357.64|357.49|357.79|357.64|357.64|357.49|55
1620270720000|2021-05-06 03:12:00|||||||||3
1620270730000|2021-05-06 03:12:10|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|19
1620270740000|2021-05-06 03:12:20|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|10
1620270760000|2021-05-06 03:12:40|||||||||3
1620270790000|2021-05-06 03:13:10|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|14
1620270810000|2021-05-06 03:13:30|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|36
1620270820000|2021-05-06 03:13:40|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|20
1620270830000|2021-05-06 03:13:50|357.79|357.64|357.79|357.64|357.79|357.64|357.74|357.64|9
1620270840000|2021-05-06 03:14:00|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|4
1620270850000|2021-05-06 03:14:10|357.89||357.84||357.89||357.84||6
1620270860000|2021-05-06 03:14:20|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|2
1620270870000|2021-05-06 03:14:30||357.69||357.74||357.74||357.69|23
1620270880000|2021-05-06 03:14:40|357.84|357.69|357.89|357.69|357.89|357.74|357.84|357.69|8
1620270890000|2021-05-06 03:14:50||357.74||357.74||357.74||357.74|0
1620270900000|2021-05-06 03:15:00||357.69||357.74||357.74||357.69|7
1620270920000|2021-05-06 03:15:20|357.84|357.69|357.84|357.69|357.89|357.69|357.84|357.64|5
1620270960000|2021-05-06 03:16:00|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.59|7
1620270970000|2021-05-06 03:16:10|||||||||1
1620270980000|2021-05-06 03:16:20|357.74|357.59|357.79|357.64|357.84|357.64|357.74|357.59|13
1620270990000|2021-05-06 03:16:30|357.74|357.59|357.79|357.64|357.79|357.64|357.74|357.59|10
1620271000000|2021-05-06 03:16:40|||||||||9
1620271010000|2021-05-06 03:16:50|||||||||2
1620271020000|2021-05-06 03:17:00|||||||||1
1620271040000|2021-05-06 03:17:20|357.84|357.69|357.79|357.64|357.84|357.69|357.79|357.59|47
1620271050000|2021-05-06 03:17:30|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.64|4
1620271080000|2021-05-06 03:18:00|||||||||1
1620271090000|2021-05-06 03:18:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|17
1620271110000|2021-05-06 03:18:30|357.84|357.69|357.84|357.69|357.89|357.69|357.84|357.69|25
1620271120000|2021-05-06 03:18:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|28
1620271130000|2021-05-06 03:18:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|5
1620271140000|2021-05-06 03:19:00|||||||||1
1620271150000|2021-05-06 03:19:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|16
1620271160000|2021-05-06 03:19:20|||||||||2
1620271180000|2021-05-06 03:19:40|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|7
1620271190000|2021-05-06 03:19:50|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|12
1620271200000|2021-05-06 03:20:00|||||||||1
1620271210000|2021-05-06 03:20:10|357.74|357.59|357.79|357.59|357.79|357.59|357.74|357.59|12
1620271220000|2021-05-06 03:20:20||357.64||357.64||357.64||357.59|0
1620271260000|2021-05-06 03:21:00|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|11
1620271270000|2021-05-06 03:21:10|||||||||12
1620271280000|2021-05-06 03:21:20|357.79|357.64|357.84|357.64|357.84|357.64|357.79|357.64|6
1620271290000|2021-05-06 03:21:30|357.79||357.79||357.79||357.79||0
1620271300000|2021-05-06 03:21:40|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|5
1620271310000|2021-05-06 03:21:50|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|9
1620271320000|2021-05-06 03:22:00|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|7
1620271330000|2021-05-06 03:22:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|4
1620271360000|2021-05-06 03:22:40|||||||||6
1620271380000|2021-05-06 03:23:00|357.74|357.59|357.74|357.54|357.74|357.59|357.74|357.54|14
1620271390000|2021-05-06 03:23:10||357.59||357.59||357.59||357.54|0
1620271410000|2021-05-06 03:23:30|||||||||1
1620271420000|2021-05-06 03:23:40|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|10
1620271430000|2021-05-06 03:23:50|||||||||2
1620271460000|2021-05-06 03:24:20|||||||||1
1620271490000|2021-05-06 03:24:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|11
1620271500000|2021-05-06 03:25:00|||||||||2
1620271520000|2021-05-06 03:25:20|||||||||15
1620271540000|2021-05-06 03:25:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.69|6
1620271570000|2021-05-06 03:26:10|||||||||1
1620271600000|2021-05-06 03:26:40|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|7
1620271610000|2021-05-06 03:26:50|||||||||1
1620271630000|2021-05-06 03:27:10|||||||||2
1620271640000|2021-05-06 03:27:20|||||||||6
1620271680000|2021-05-06 03:28:00|357.99||357.94||357.99||357.94||5
1620271690000|2021-05-06 03:28:10|||||||||1
1620271720000|2021-05-06 03:28:40|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|4
1620271740000|2021-05-06 03:29:00||357.79||357.84||357.84||357.79|32
1620271750000|2021-05-06 03:29:10|358.04|357.89|357.99|357.84|358.04|357.89|357.99|357.84|18
1620271760000|2021-05-06 03:29:20|358.04||357.99||358.04||357.99||1
1620271790000|2021-05-06 03:29:50|357.94|357.79|357.99|357.79|357.99|357.79|357.94|357.79|18
1620271800000|2021-05-06 03:30:00|357.94|357.84|357.94|357.79|357.94|357.84|357.94|357.79|11
1620271810000|2021-05-06 03:30:10|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|5
1620271840000|2021-05-06 03:30:40||357.79||357.79||357.84||357.79|9
1620271850000|2021-05-06 03:30:50|357.94|357.84|357.99|357.84|357.99|357.84|357.94|357.79|2
1620271860000|2021-05-06 03:31:00|357.94|357.79|357.94|357.79|357.94|357.84|357.94|357.79|4
1620271880000|2021-05-06 03:31:20|||||||||11
1620271920000|2021-05-06 03:32:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|12
1620271930000|2021-05-06 03:32:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|9
1620271950000|2021-05-06 03:32:30|||||||||1
1620271960000|2021-05-06 03:32:40|357.89|357.74|357.89|357.74|357.89|357.74|357.84|357.69|30
1620271970000|2021-05-06 03:32:50|||||||||3
1620271990000|2021-05-06 03:33:10|||||||||2
1620272000000|2021-05-06 03:33:20|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|4
1620272010000|2021-05-06 03:33:30|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|11
1620272040000|2021-05-06 03:34:00|||||||||2
1620272050000|2021-05-06 03:34:10|357.94||357.89||357.94||357.89||13
1620272090000|2021-05-06 03:34:50|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|4
1620272100000|2021-05-06 03:35:00||357.74||357.79||357.79||357.74|7
1620272130000|2021-05-06 03:35:30||357.74||357.79||357.79||357.74|6
1620272230000|2021-05-06 03:37:10|||||||||2
1620272330000|2021-05-06 03:38:50|||||||||1
1620272350000|2021-05-06 03:39:10|||||||||3
1620272380000|2021-05-06 03:39:40|||||||||2
1620272390000|2021-05-06 03:39:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|28
1620272410000|2021-05-06 03:40:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|49
1620272420000|2021-05-06 03:40:20|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|21
1620272430000|2021-05-06 03:40:30|357.94|357.79|357.94|357.79|357.94|357.79|357.89|357.74|10
1620272440000|2021-05-06 03:40:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|2
1620272450000|2021-05-06 03:40:50|357.94|357.79|357.94|357.79|357.99|357.84|357.94|357.79|16
1620272460000|2021-05-06 03:41:00|||||||||1
1620272470000|2021-05-06 03:41:10|||||||||1
1620272490000|2021-05-06 03:41:30|||||||||1
1620272520000|2021-05-06 03:42:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.69|19
1620272540000|2021-05-06 03:42:20|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|6
1620272550000|2021-05-06 03:42:30||357.64||357.69||357.69||357.64|2
1620272590000|2021-05-06 03:43:10|357.89|357.74|357.84|357.69|357.89|357.74|357.84|357.69|13
1620272610000|2021-05-06 03:43:30|||||||||1
1620272620000|2021-05-06 03:43:40|357.89|357.74|357.84|357.69|357.89|357.74|357.84|357.69|8
1620272630000|2021-05-06 03:43:50|||||||||1
1620272650000|2021-05-06 03:44:10|||||||||1
1620272680000|2021-05-06 03:44:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|9
1620272690000|2021-05-06 03:44:50|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|4
1620272700000|2021-05-06 03:45:00|||||||||1
1620272710000|2021-05-06 03:45:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|17
1620272730000|2021-05-06 03:45:30|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|11
1620272780000|2021-05-06 03:46:20|||||||||2
1620272790000|2021-05-06 03:46:30|||||||||1
1620272800000|2021-05-06 03:46:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|33
1620272810000|2021-05-06 03:46:50|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|11
1620272850000|2021-05-06 03:47:30|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|8
1620272860000|2021-05-06 03:47:40|||||||||20
1620272890000|2021-05-06 03:48:10|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|22
1620272920000|2021-05-06 03:48:40|||||||||2
1620272930000|2021-05-06 03:48:50|||||||||31
1620272940000|2021-05-06 03:49:00|357.99|357.84|357.94|357.79|357.99|357.84|357.94|357.79|1
1620272960000|2021-05-06 03:49:20|||||||||1
1620272970000|2021-05-06 03:49:30|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|8
1620273030000|2021-05-06 03:50:30|||||||||2
1620273060000|2021-05-06 03:51:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|12
1620273070000|2021-05-06 03:51:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|14
1620273120000|2021-05-06 03:52:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|11
1620273130000|2021-05-06 03:52:10|||||||||2
1620273140000|2021-05-06 03:52:20|||||||||1
1620273180000|2021-05-06 03:53:00|||||||||3
1620273190000|2021-05-06 03:53:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|7
1620273200000|2021-05-06 03:53:20|357.89|357.74|357.89|357.74|357.94|357.79|357.89|357.74|19
1620273210000|2021-05-06 03:53:30|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|3
1620273220000|2021-05-06 03:53:40|||||||||2
1620273290000|2021-05-06 03:54:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|11
1620273310000|2021-05-06 03:55:10|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|18
1620273330000|2021-05-06 03:55:30|||||||||2
1620273340000|2021-05-06 03:55:40|357.99||357.94||357.99||357.94||12
1620273360000|2021-05-06 03:56:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|3
1620273410000|2021-05-06 03:56:50|||||||||1
1620273430000|2021-05-06 03:57:10|||||||||2
1620273450000|2021-05-06 03:57:30|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|4
1620273480000|2021-05-06 03:58:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|17
1620273530000|2021-05-06 03:58:50|||||||||2
1620273570000|2021-05-06 03:59:30|357.94|357.79|357.99|357.84|357.99|357.84|357.94|357.79|12
1620273580000|2021-05-06 03:59:40|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|13
1620273600000|2021-05-06 04:00:00|||||||||1
1620273610000|2021-05-06 04:00:10|358.04|357.84|358.04|357.89|358.04|357.89|358.04|357.84|31
1620273680000|2021-05-06 04:01:20|||||||||1
1620273720000|2021-05-06 04:02:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.79|13
1620273740000|2021-05-06 04:02:20|357.94|357.79|357.94|357.79|357.94|357.84|357.94|357.79|1
1620273780000|2021-05-06 04:03:00|||||||||1
1620273790000|2021-05-06 04:03:10|||||||||4
1620273800000|2021-05-06 04:03:20|357.89|357.74|357.99|357.84|357.99|357.84|357.89|357.74|31
1620273850000|2021-05-06 04:04:10|||||||||1
1620273860000|2021-05-06 04:04:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|32
1620273870000|2021-05-06 04:04:30||357.74||357.74||357.74||357.74|0
1620273880000|2021-05-06 04:04:40||357.79||357.74||357.79||357.74|0
1620273890000|2021-05-06 04:04:50||357.79||357.74||357.79||357.74|0
1620273900000|2021-05-06 04:05:00|357.89||357.89||357.89||357.89||2
1620273930000|2021-05-06 04:05:30|||||||||2
1620273950000|2021-05-06 04:05:50|||||||||1
1620273980000|2021-05-06 04:06:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|13
1620274000000|2021-05-06 04:06:40|||||||||1
1620274010000|2021-05-06 04:06:50|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|4
1620274030000|2021-05-06 04:07:10|357.84|357.69|357.84|357.64|357.84|357.69|357.84|357.64|12
1620274040000|2021-05-06 04:07:20|357.79|357.59|357.79|357.59|357.79|357.64|357.79|357.59|1
1620274050000|2021-05-06 04:07:30|357.74|357.54|357.74|357.54|357.74|357.59|357.74|357.54|1
1620274060000|2021-05-06 04:07:40|357.69|357.49|357.64|357.49|357.69|357.49|357.64|357.49|1
1620274070000|2021-05-06 04:07:50||357.44||357.44||357.49||357.44|0
1620274100000|2021-05-06 04:08:20||357.49||357.49||357.49||357.49|0
1620274110000|2021-05-06 04:08:30||357.44||357.44||357.44||357.44|0
1620274130000|2021-05-06 04:08:50|357.59|357.39|357.54|357.39|357.59|357.39|357.54|357.39|1
1620274150000|2021-05-06 04:09:10|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|6
1620274160000|2021-05-06 04:09:20|||||||||14
1620274220000|2021-05-06 04:10:20|||||||||1
1620274250000|2021-05-06 04:10:50|||||||||1
1620274320000|2021-05-06 04:12:00|||||||||4
1620274330000|2021-05-06 04:12:10|||||||||2
1620274370000|2021-05-06 04:12:50|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|12
1620274390000|2021-05-06 04:13:10|||||||||1
1620274400000|2021-05-06 04:13:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|5
1620274410000|2021-05-06 04:13:30|||||||||6
1620274420000|2021-05-06 04:13:40|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|2
1620274430000|2021-05-06 04:13:50|||||||||1
1620274440000|2021-05-06 04:14:00|357.29|357.14|357.29|357.14|357.29|357.14|357.24|357.09|38
1620274470000|2021-05-06 04:14:30|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|5
1620274500000|2021-05-06 04:15:00|||||||||6
1620274540000|2021-05-06 04:15:40|||||||||1
1620274550000|2021-05-06 04:15:50|||||||||3
1620274580000|2021-05-06 04:16:20|||||||||22
1620274600000|2021-05-06 04:16:40|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|14
1620274620000|2021-05-06 04:17:00|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.04|5
1620274630000|2021-05-06 04:17:10|357.19|357.04|357.19|357.04|357.19|357.09|357.19|357.04|0
1620274660000|2021-05-06 04:17:40|||||||||5
1620274690000|2021-05-06 04:18:10|||||||||1
1620274710000|2021-05-06 04:18:30|||||||||1
1620274730000|2021-05-06 04:18:50|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|15
1620274740000|2021-05-06 04:19:00|357.19|356.99|357.14|356.99|357.19|356.99|357.14|356.99|27
1620274760000|2021-05-06 04:19:20|357.09|356.94|357.14|356.99|357.14|356.99|357.09|356.94|19
1620274770000|2021-05-06 04:19:30||356.94||356.94||356.94||356.94|0
1620274780000|2021-05-06 04:19:40||356.99||356.94||356.99||356.94|1
1620274790000|2021-05-06 04:19:50|357.09||357.09||357.09||357.09||0
1620274800000|2021-05-06 04:20:00|||||||||2
1620274810000|2021-05-06 04:20:10|||||||||2
1620274820000|2021-05-06 04:20:20||356.89||356.89||356.94||356.89|2
1620274830000|2021-05-06 04:20:30|357.04|356.94|357.04|356.89|357.04|356.94|357.04|356.89|1
1620274850000|2021-05-06 04:20:50|||||||||1
1620274860000|2021-05-06 04:21:00|||||||||2
1620274870000|2021-05-06 04:21:10|||||||||7
1620274880000|2021-05-06 04:21:20|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|7
1620274890000|2021-05-06 04:21:30|356.94|356.79|356.99|356.84|356.99|356.84|356.94|356.79|21
1620274900000|2021-05-06 04:21:40||356.79||356.79||356.79||356.79|1
1620274910000|2021-05-06 04:21:50|356.94||356.94||356.94||356.94||0
1620274920000|2021-05-06 04:22:00|||||||||1
1620274930000|2021-05-06 04:22:10|356.99||356.99||356.99||356.99||11
1620274940000|2021-05-06 04:22:20|356.94||356.94||356.94||356.94||0
1620274980000|2021-05-06 04:23:00|||||||||2
1620274990000|2021-05-06 04:23:10|||||||||1
1620275030000|2021-05-06 04:23:50|||||||||2
1620275080000|2021-05-06 04:24:40|||||||||7
1620275090000|2021-05-06 04:24:50|||||||||1
1620275120000|2021-05-06 04:25:20|||||||||2
1620275140000|2021-05-06 04:25:40|356.99|356.84|356.99|356.79|356.99|356.84|356.99|356.79|24
1620275150000|2021-05-06 04:25:50||356.84||356.84||356.84||356.84|0
1620275200000|2021-05-06 04:26:40|357.04|356.89|357.04|356.84|357.04|356.89|357.04|356.84|15
1620275210000|2021-05-06 04:26:50||356.89||356.89||356.89||356.89|1
1620275260000|2021-05-06 04:27:40|||||||||1
1620275290000|2021-05-06 04:28:10|||||||||2
1620275310000|2021-05-06 04:28:30|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|2
1620275360000|2021-05-06 04:29:20|||||||||1
1620275410000|2021-05-06 04:30:10|||||||||4
1620275420000|2021-05-06 04:30:20|||||||||2
1620275440000|2021-05-06 04:30:40|357.04|356.89|357.04|356.89|357.04|356.89|357.04|356.89|10
1620275450000|2021-05-06 04:30:50|356.99|356.84|356.99|356.84|356.99|356.84|356.99|356.84|24
1620275480000|2021-05-06 04:31:20||356.79||356.79||356.84||356.79|6
1620275490000|2021-05-06 04:31:30|356.94|356.84|356.94|356.79|356.94|356.84|356.94|356.79|1
1620275500000|2021-05-06 04:31:40|356.89|356.74|356.89|356.74|356.89|356.74|356.89|356.74|8
1620275520000|2021-05-06 04:32:00|||||||||3
1620275540000|2021-05-06 04:32:20|||||||||1
1620275570000|2021-05-06 04:32:50|||||||||3
1620275600000|2021-05-06 04:33:20|||||||||1
1620275610000|2021-05-06 04:33:30|||||||||1
1620275630000|2021-05-06 04:33:50|||||||||1
1620275640000|2021-05-06 04:34:00|357.04|356.89|356.99|356.84|357.04|356.89|356.99|356.84|47
1620275660000|2021-05-06 04:34:20|||||||||3
1620275720000|2021-05-06 04:35:20|356.94|356.79|356.94|356.79|356.94|356.79|356.94|356.79|5
1620275730000|2021-05-06 04:35:30||356.74||356.79||356.79||356.74|4
1620275760000|2021-05-06 04:36:00|||||||||1
1620275790000|2021-05-06 04:36:30|356.99|356.89|357.09|356.94|357.09|356.94|356.99|356.89|60
1620275820000|2021-05-06 04:37:00|||||||||2
1620275850000|2021-05-06 04:37:30|||||||||1
1620275900000|2021-05-06 04:38:20|||||||||1
1620275930000|2021-05-06 04:38:50|||||||||18
1620275960000|2021-05-06 04:39:20|357.24|357.04|357.24|357.09|357.24|357.09|357.24|357.04|26
1620275970000|2021-05-06 04:39:30|357.19|357.04|357.19|357.04|357.19|357.04|357.19|357.04|9
1620275990000|2021-05-06 04:39:50|||||||||1
1620276050000|2021-05-06 04:40:50|357.24|357.09|357.29|357.14|357.29|357.14|357.24|357.09|12
1620276060000|2021-05-06 04:41:00|357.24|357.09|357.29|357.14|357.29|357.14|357.24|357.09|7
1620276080000|2021-05-06 04:41:20|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|5
1620276160000|2021-05-06 04:42:40|||||||||1
1620276250000|2021-05-06 04:44:10|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|15
1620276270000|2021-05-06 04:44:30|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|23
1620276300000|2021-05-06 04:45:00|||||||||1
1620276320000|2021-05-06 04:45:20|||||||||1
1620276330000|2021-05-06 04:45:30||357.19||357.24||357.24||357.19|1
1620276360000|2021-05-06 04:46:00||357.19||357.24||357.24||357.19|0
1620276380000|2021-05-06 04:46:20|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|0
1620276430000|2021-05-06 04:47:10|357.29|357.14|357.29|357.14|357.29|357.14|357.29|357.14|6
1620276450000|2021-05-06 04:47:30|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|1
1620276500000|2021-05-06 04:48:20|||||||||1
1620276520000|2021-05-06 04:48:40|||||||||1
1620276540000|2021-05-06 04:49:00|357.29|357.14|357.29|357.09|357.29|357.14|357.29|357.09|14
1620276550000|2021-05-06 04:49:10|357.24|357.14|357.19|357.04|357.24|357.14|357.19|357.04|14
1620276570000|2021-05-06 04:49:30||356.99||356.99||357.04||356.99|1
1620276590000|2021-05-06 04:49:50|357.14||357.14||357.14||357.14||0
1620276640000|2021-05-06 04:50:40|357.19||357.14||357.19||357.14||21
1620276690000|2021-05-06 04:51:30|357.19|357.04|357.19|357.04|357.19|357.04|357.19|357.04|8
1620276710000|2021-05-06 04:51:50|357.24|357.09|357.24|357.09|357.24|357.09|357.24|357.09|11
1620276720000|2021-05-06 04:52:00|357.29|357.14|357.34|357.14|357.34|357.14|357.29|357.14|12
1620276730000|2021-05-06 04:52:10||357.19||357.19||357.19||357.14|1
1620276740000|2021-05-06 04:52:20|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|3
1620276750000|2021-05-06 04:52:30||357.19||357.19||357.19||357.19|7
1620276760000|2021-05-06 04:52:40||357.24||357.19||357.24||357.19|0
1620276780000|2021-05-06 04:53:00||357.24||357.24||357.24||357.24|1
1620276840000|2021-05-06 04:54:00|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|7
1620276850000|2021-05-06 04:54:10|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|2
1620276860000|2021-05-06 04:54:20|||||||||5
1620276890000|2021-05-06 04:54:50|357.44|357.29|357.44|357.29|357.44|357.29|357.44|357.29|6
1620276920000|2021-05-06 04:55:20|||||||||1
1620276930000|2021-05-06 04:55:30||357.24||357.24||357.24||357.24|1
1620276960000|2021-05-06 04:56:00|357.39||357.39||357.39||357.39||0
1620277020000|2021-05-06 04:57:00|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|8
1620277030000|2021-05-06 04:57:10|||||||||1
1620277050000|2021-05-06 04:57:30||357.14||357.19||357.19||357.14|2
1620277070000|2021-05-06 04:57:50|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|21
1620277080000|2021-05-06 04:58:00|||||||||4
1620277090000|2021-05-06 04:58:10|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|2
1620277110000|2021-05-06 04:58:30|357.39|357.24|357.44|357.24|357.44|357.29|357.39|357.24|39
1620277120000|2021-05-06 04:58:40||357.29||357.24||357.29||357.24|0
1620277140000|2021-05-06 04:59:00|357.39||357.39||357.39||357.39||5
1620277150000|2021-05-06 04:59:10|357.34|357.19|357.34|357.19|357.34|357.19|357.34|357.19|0
1620277180000|2021-05-06 04:59:40|||||||||2
1620277200000|2021-05-06 05:00:00|357.49|357.34|357.49|357.29|357.54|357.39|357.49|357.29|97
1620277210000|2021-05-06 05:00:10|357.54|357.34|357.54|357.39|357.59|357.39|357.49|357.34|31
1620277220000|2021-05-06 05:00:20|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|13
1620277230000|2021-05-06 05:00:30|||||||||7
1620277240000|2021-05-06 05:00:40||357.34||357.34||357.34||357.34|5
1620277260000|2021-05-06 05:01:00|357.49|357.39|357.54|357.39|357.54|357.39|357.49|357.39|15
1620277270000|2021-05-06 05:01:10|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.34|8
1620277280000|2021-05-06 05:01:20|357.49|357.34|357.49|357.34|357.49|357.39|357.49|357.34|0
1620277290000|2021-05-06 05:01:30|357.54|357.39|357.54|357.34|357.54|357.39|357.54|357.34|14
1620277300000|2021-05-06 05:01:40|357.49|357.29|357.49|357.34|357.49|357.34|357.49|357.29|4
1620277310000|2021-05-06 05:01:50|357.54|357.39|357.54|357.34|357.54|357.39|357.54|357.34|6
1620277320000|2021-05-06 05:02:00||357.39||357.39||357.39||357.34|0
1620277330000|2021-05-06 05:02:10||357.34||357.39||357.39||357.34|0
1620277340000|2021-05-06 05:02:20|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|6
1620277350000|2021-05-06 05:02:30|357.54|357.39|357.59|357.44|357.59|357.44|357.54|357.39|4
1620277380000|2021-05-06 05:03:00|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|4
1620277390000|2021-05-06 05:03:10|357.49|357.34|357.54|357.34|357.54|357.39|357.49|357.34|5
1620277400000|2021-05-06 05:03:20||357.39||357.39||357.39||357.39|1
1620277410000|2021-05-06 05:03:30||357.34||357.39||357.39||357.34|2
1620277420000|2021-05-06 05:03:40|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|5
1620277450000|2021-05-06 05:04:10|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|6
1620277460000|2021-05-06 05:04:20|||||||||1
1620277470000|2021-05-06 05:04:30|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|5
1620277490000|2021-05-06 05:04:50|357.54|357.39|357.54|357.39|357.59|357.39|357.54|357.39|1
1620277530000|2021-05-06 05:05:30|||||||||3
1620277540000|2021-05-06 05:05:40|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|6
1620277550000|2021-05-06 05:05:50|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|1
1620277590000|2021-05-06 05:06:30|||||||||4
1620277600000|2021-05-06 05:06:40|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|2
1620277620000|2021-05-06 05:07:00|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|10
1620277630000|2021-05-06 05:07:10||357.54||357.59||357.59||357.54|10
1620277640000|2021-05-06 05:07:20|||||||||3
1620277670000|2021-05-06 05:07:50|||||||||1
1620277680000|2021-05-06 05:08:00|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|2
1620277730000|2021-05-06 05:08:50|||||||||1
1620277750000|2021-05-06 05:09:10|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|6
1620277780000|2021-05-06 05:09:40|||||||||1
1620277790000|2021-05-06 05:09:50|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|8
1620277800000|2021-05-06 05:10:00|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.54|7
1620277810000|2021-05-06 05:10:10|||||||||1
1620277820000|2021-05-06 05:10:20|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|7
1620277840000|2021-05-06 05:10:40|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|7
1620277850000|2021-05-06 05:10:50|||||||||1
1620277860000|2021-05-06 05:11:00|||||||||1
1620277870000|2021-05-06 05:11:10|357.59|357.44|357.64|357.49|357.64|357.49|357.59|357.44|9
1620277900000|2021-05-06 05:11:40|||||||||2
1620277920000|2021-05-06 05:12:00|||||||||14
1620277940000|2021-05-06 05:12:20|||||||||3
1620277960000|2021-05-06 05:12:40|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|9
1620277970000|2021-05-06 05:12:50|357.64|357.49|357.69|357.54|357.69|357.54|357.64|357.49|6
1620277990000|2021-05-06 05:13:10|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|5
1620278000000|2021-05-06 05:13:20|||||||||1
1620278010000|2021-05-06 05:13:30|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|5
1620278040000|2021-05-06 05:14:00|||||||||1
1620278060000|2021-05-06 05:14:20|||||||||1
1620278100000|2021-05-06 05:15:00|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|10
1620278110000|2021-05-06 05:15:10||357.44||357.49||357.49||357.44|2
1620278120000|2021-05-06 05:15:20|||||||||1
1620278130000|2021-05-06 05:15:30|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|6
1620278180000|2021-05-06 05:16:20|||||||||1
1620278200000|2021-05-06 05:16:40|||||||||6
1620278210000|2021-05-06 05:16:50|||||||||1
1620278220000|2021-05-06 05:17:00|||||||||4
1620278240000|2021-05-06 05:17:20|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|7
1620278280000|2021-05-06 05:18:00|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|8
1620278330000|2021-05-06 05:18:50|||||||||1
1620278360000|2021-05-06 05:19:20|||||||||1
1620278370000|2021-05-06 05:19:30|||||||||1
1620278400000|2021-05-06 05:20:00|||||||||1
1620278410000|2021-05-06 05:20:10|||||||||1
1620278440000|2021-05-06 05:20:40|||||||||1
1620278460000|2021-05-06 05:21:00|||||||||2
1620278470000|2021-05-06 05:21:10|||||||||1
1620278500000|2021-05-06 05:21:40|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|16
1620278560000|2021-05-06 05:22:40|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|8
1620278600000|2021-05-06 05:23:20|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|18
1620278610000|2021-05-06 05:23:30|||||||||1
1620278630000|2021-05-06 05:23:50|||||||||7
1620278650000|2021-05-06 05:24:10||357.44||357.49||357.49||357.44|17
1620278670000|2021-05-06 05:24:30|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|5
1620278700000|2021-05-06 05:25:00|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|6
1620278710000|2021-05-06 05:25:10|357.69|357.54|357.74|357.59|357.74|357.59|357.69|357.54|21
1620278720000|2021-05-06 05:25:20|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|6
1620278740000|2021-05-06 05:25:40|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|5
1620278760000|2021-05-06 05:26:00|||||||||1
1620278800000|2021-05-06 05:26:40|||||||||1
1620278830000|2021-05-06 05:27:10||357.64||357.69||357.69||357.64|14
1620278860000|2021-05-06 05:27:40|357.89|357.74|357.94|357.74|357.94|357.74|357.89|357.74|9
1620278880000|2021-05-06 05:28:00||357.79||357.79||357.79||357.79|15
1620278900000|2021-05-06 05:28:20|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|7
1620278930000|2021-05-06 05:28:50|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|12
1620278940000|2021-05-06 05:29:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|5
1620278970000|2021-05-06 05:29:30||357.69||357.69||357.69||357.69|2
1620278980000|2021-05-06 05:29:40|357.84||357.84||357.84||357.84||0
1620279000000|2021-05-06 05:30:00|||||||||1
1620279020000|2021-05-06 05:30:20|357.89|357.74|357.89|357.74|357.94|357.74|357.89|357.74|3
1620279040000|2021-05-06 05:30:40|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|1
1620279060000|2021-05-06 05:31:00|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|11
1620279070000|2021-05-06 05:31:10|||||||||7
1620279080000|2021-05-06 05:31:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|7
1620279110000|2021-05-06 05:31:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|1
1620279120000|2021-05-06 05:32:00|358.09|357.94|358.04|357.89|358.09|357.94|358.04|357.89|35
1620279140000|2021-05-06 05:32:20|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|8
1620279150000|2021-05-06 05:32:30|358.14|357.99|358.14|357.99|358.14|357.99|358.09|357.99|2
1620279220000|2021-05-06 05:33:40|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|8
1620279230000|2021-05-06 05:33:50|358.14|357.99|358.14|357.99|358.19|357.99|358.14|357.99|7
1620279240000|2021-05-06 05:34:00|358.19|358.04|358.19|358.04|358.19|358.04|358.14|358.04|2
1620279250000|2021-05-06 05:34:10|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|6
1620279310000|2021-05-06 05:35:10|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|10
1620279360000|2021-05-06 05:36:00|||||||||3
1620279370000|2021-05-06 05:36:10|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|5
1620279420000|2021-05-06 05:37:00|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|3
1620279450000|2021-05-06 05:37:30|358.04|357.89|358.04|357.89|358.09|357.94|358.04|357.89|6
1620279490000|2021-05-06 05:38:10|358.09||358.09||358.09||358.09||8
1620279500000|2021-05-06 05:38:20||357.94||357.94||357.94||357.94|0
1620279510000|2021-05-06 05:38:30|||||||||4
1620279540000|2021-05-06 05:39:00|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|3
1620279560000|2021-05-06 05:39:20|||||||||19
1620279570000|2021-05-06 05:39:30|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|8
1620279610000|2021-05-06 05:40:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|7
1620279630000|2021-05-06 05:40:30|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|18
1620279640000|2021-05-06 05:40:40|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|8
1620279680000|2021-05-06 05:41:20|||||||||10
1620279690000|2021-05-06 05:41:30|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|7
1620279710000|2021-05-06 05:41:50|358.24|358.09|358.19|358.04|358.24|358.09|358.19|358.04|11
1620279730000|2021-05-06 05:42:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|2
1620279760000|2021-05-06 05:42:40|||||||||1
1620279790000|2021-05-06 05:43:10|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|3
1620279890000|2021-05-06 05:44:50|||||||||2
1620279920000|2021-05-06 05:45:20|||||||||1
1620279940000|2021-05-06 05:45:40|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|4
1620279950000|2021-05-06 05:45:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|7
1620279960000|2021-05-06 05:46:00|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|9
1620279990000|2021-05-06 05:46:30|358.19|358.04|358.24|358.04|358.24|358.04|358.19|358.04|4
1620280000000|2021-05-06 05:46:40||358.09||358.09||358.09||358.09|0
1620280010000|2021-05-06 05:46:50|||||||||1
1620280020000|2021-05-06 05:47:00|||||||||1
1620280030000|2021-05-06 05:47:10|||||||||1
1620280070000|2021-05-06 05:47:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|6
1620280090000|2021-05-06 05:48:10|358.24|358.09|358.29|358.09|358.29|358.09|358.24|358.09|5
1620280100000|2021-05-06 05:48:20||358.14||358.14||358.14||358.14|0
1620280140000|2021-05-06 05:49:00|358.34||358.29||358.34||358.29||5
1620280150000|2021-05-06 05:49:10|||||||||4
1620280180000|2021-05-06 05:49:40||358.09||358.09||358.09||358.09|9
1620280190000|2021-05-06 05:49:50|358.24|358.14|358.29|358.14|358.29|358.14|358.24|358.14|4
1620280210000|2021-05-06 05:50:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|3
1620280240000|2021-05-06 05:50:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|3
1620280290000|2021-05-06 05:51:30|||||||||3
1620280310000|2021-05-06 05:51:50|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|5
1620280410000|2021-05-06 05:53:30|||||||||1
1620280430000|2021-05-06 05:53:50|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|13
1620280450000|2021-05-06 05:54:10|||||||||1
1620280460000|2021-05-06 05:54:20|||||||||1
1620280500000|2021-05-06 05:55:00|||||||||2
1620280530000|2021-05-06 05:55:30|||||||||1
1620280570000|2021-05-06 05:56:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|13
1620280580000|2021-05-06 05:56:20|||||||||1
1620280610000|2021-05-06 05:56:50|||||||||2
1620280620000|2021-05-06 05:57:00|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|8
1620280630000|2021-05-06 05:57:10|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|14
1620280680000|2021-05-06 05:58:00|||||||||4
1620280690000|2021-05-06 05:58:10|358.29||358.24||358.29||358.24||5
1620280700000|2021-05-06 05:58:20|||||||||1
1620280770000|2021-05-06 05:59:30|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|9
1620280790000|2021-05-06 05:59:50|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|7
1620280800000|2021-05-06 06:00:00|||||||||2
1620280810000|2021-05-06 06:00:10|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|16
1620280820000|2021-05-06 06:00:20|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|12
1620280850000|2021-05-06 06:00:50|||||||||1
1620280910000|2021-05-06 06:01:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|11
1620280920000|2021-05-06 06:02:00|358.24|358.04|358.24|358.09|358.24|358.09|358.19|358.04|14
1620280930000|2021-05-06 06:02:10|||||||||2
1620280940000|2021-05-06 06:02:20|358.29||358.24||358.29||358.24||2
1620281020000|2021-05-06 06:03:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|6
1620281050000|2021-05-06 06:04:10|||||||||1
1620281060000|2021-05-06 06:04:20|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|6
1620281090000|2021-05-06 06:04:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|10
1620281100000|2021-05-06 06:05:00|358.24|358.09|358.29|358.14|358.29|358.14|358.24|358.09|13
1620281110000|2021-05-06 06:05:10|||||||||1
1620281150000|2021-05-06 06:05:50|||||||||4
1620281210000|2021-05-06 06:06:50|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|31
1620281240000|2021-05-06 06:07:20|||||||||1
1620281320000|2021-05-06 06:08:40|||||||||1
1620281340000|2021-05-06 06:09:00|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|9
1620281400000|2021-05-06 06:10:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|24
1620281410000|2021-05-06 06:10:10|||||||||1
1620281420000|2021-05-06 06:10:20|||||||||2
1620281430000|2021-05-06 06:10:30|||||||||2
1620281440000|2021-05-06 06:10:40|358.29|358.14|358.34|358.19|358.34|358.19|358.29|358.14|9
1620281450000|2021-05-06 06:10:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|1
1620281480000|2021-05-06 06:11:20|358.24|358.09|358.29|358.14|358.29|358.14|358.24|358.09|20
1620281490000|2021-05-06 06:11:30|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|6
1620281500000|2021-05-06 06:11:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|20
1620281520000|2021-05-06 06:12:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|4
1620281570000|2021-05-06 06:12:50|||||||||1
1620281580000|2021-05-06 06:13:00|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|9
1620281600000|2021-05-06 06:13:20|||||||||2
1620281610000|2021-05-06 06:13:30|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|6
1620281620000|2021-05-06 06:13:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|2
1620281630000|2021-05-06 06:13:50|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|14
1620281640000|2021-05-06 06:14:00|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|4
1620281660000|2021-05-06 06:14:20|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|2
1620281710000|2021-05-06 06:15:10|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|51
1620281780000|2021-05-06 06:16:20|||||||||3
1620281800000|2021-05-06 06:16:40|||||||||1
1620281830000|2021-05-06 06:17:10|||||||||6
1620281840000|2021-05-06 06:17:20|||||||||1
1620281850000|2021-05-06 06:17:30|||||||||1
1620281880000|2021-05-06 06:18:00|||||||||1
1620281910000|2021-05-06 06:18:30|||||||||1
1620281930000|2021-05-06 06:18:50|||||||||1
1620281940000|2021-05-06 06:19:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|7
1620281960000|2021-05-06 06:19:20|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|9
1620282010000|2021-05-06 06:20:10|||||||||1
1620282070000|2021-05-06 06:21:10|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|11
1620282090000|2021-05-06 06:21:30|||||||||1
1620282100000|2021-05-06 06:21:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|7
1620282120000|2021-05-06 06:22:00|358.44|358.29|358.49|358.29|358.49|358.29|358.44|358.29|20
1620282130000|2021-05-06 06:22:10||358.34||358.34||358.34||358.34|0
1620282150000|2021-05-06 06:22:30|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|6
1620282160000|2021-05-06 06:22:40|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|8
1620282180000|2021-05-06 06:23:00|||||||||5
1620282200000|2021-05-06 06:23:20|||||||||3
1620282210000|2021-05-06 06:23:30|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|21
1620282220000|2021-05-06 06:23:40|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|1
1620282230000|2021-05-06 06:23:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|5
1620282240000|2021-05-06 06:24:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|1
1620282270000|2021-05-06 06:24:30|||||||||2
1620282280000|2021-05-06 06:24:40|358.29|358.14|358.34|358.19|358.39|358.19|358.29|358.14|8
1620282300000|2021-05-06 06:25:00|||||||||1
1620282310000|2021-05-06 06:25:10|358.39||358.39||358.39||358.39||0
1620282320000|2021-05-06 06:25:20|358.34|358.24|358.39|358.24|358.39|358.24|358.34|358.24|1
1620282330000|2021-05-06 06:25:30|||||||||5
1620282340000|2021-05-06 06:25:40|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|7
1620282350000|2021-05-06 06:25:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|3
1620282360000|2021-05-06 06:26:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|0
1620282390000|2021-05-06 06:26:30|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|8
1620282410000|2021-05-06 06:26:50|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|11
1620282430000|2021-05-06 06:27:10|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|3
1620282440000|2021-05-06 06:27:20|||||||||1
1620282460000|2021-05-06 06:27:40|||||||||1
1620282490000|2021-05-06 06:28:10|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|10
1620282500000|2021-05-06 06:28:20|||||||||3
1620282550000|2021-05-06 06:29:10|||||||||1
1620282570000|2021-05-06 06:29:30|||||||||2
1620282630000|2021-05-06 06:30:30|||||||||2
1620282660000|2021-05-06 06:31:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|10
1620282700000|2021-05-06 06:31:40|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|10
1620282710000|2021-05-06 06:31:50|||||||||2
1620282720000|2021-05-06 06:32:00|||||||||15
1620282730000|2021-05-06 06:32:10|||||||||3
1620282770000|2021-05-06 06:32:50|||||||||1
1620282800000|2021-05-06 06:33:20|||||||||1
1620282810000|2021-05-06 06:33:30|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|10
1620282840000|2021-05-06 06:34:00|||||||||1
1620282860000|2021-05-06 06:34:20|||||||||1
1620282900000|2021-05-06 06:35:00|||||||||1
1620282940000|2021-05-06 06:35:40|||||||||3
1620282960000|2021-05-06 06:36:00|358.49|358.34|358.49|358.34|358.54|358.39|358.49|358.34|53
1620282970000|2021-05-06 06:36:10|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|15
1620282980000|2021-05-06 06:36:20|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|5
1620282990000|2021-05-06 06:36:30|358.49|358.34|358.54|358.34|358.54|358.34|358.49|358.34|4
1620283000000|2021-05-06 06:36:40||358.39||358.39||358.39||358.39|1
1620283030000|2021-05-06 06:37:10|||||||||1
1620283130000|2021-05-06 06:38:50|||||||||1
1620283160000|2021-05-06 06:39:20|||||||||1
1620283170000|2021-05-06 06:39:30|||||||||8
1620283180000|2021-05-06 06:39:40|||||||||1
1620283190000|2021-05-06 06:39:50|||||||||1
1620283200000|2021-05-06 06:40:00|||||||||5
1620283220000|2021-05-06 06:40:20|||||||||1
1620283230000|2021-05-06 06:40:30|||||||||5
1620283300000|2021-05-06 06:41:40|||||||||1
1620283310000|2021-05-06 06:41:50|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|12
1620283330000|2021-05-06 06:42:10|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|7
1620283380000|2021-05-06 06:43:00|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|10
1620283390000|2021-05-06 06:43:10|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|1
1620283470000|2021-05-06 06:44:30|||||||||3
1620283480000|2021-05-06 06:44:40|358.49|358.34|358.44|358.29|358.49|358.34|358.44|358.29|20
1620283490000|2021-05-06 06:44:50|||||||||1
1620283540000|2021-05-06 06:45:40|||||||||1
1620283570000|2021-05-06 06:46:10|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|10
1620283620000|2021-05-06 06:47:00|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|12
1620283640000|2021-05-06 06:47:20|||||||||1
1620283660000|2021-05-06 06:47:40|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|32
1620283670000|2021-05-06 06:47:50|||||||||1
1620283700000|2021-05-06 06:48:20|||||||||1
1620283710000|2021-05-06 06:48:30|||||||||1
1620283720000|2021-05-06 06:48:40|||||||||1
1620283730000|2021-05-06 06:48:50|||||||||1
1620283750000|2021-05-06 06:49:10|||||||||2
1620283770000|2021-05-06 06:49:30|||||||||1
1620283780000|2021-05-06 06:49:40|||||||||1
1620283790000|2021-05-06 06:49:50|358.54|358.39|358.54|358.39|358.59|358.44|358.54|358.39|55
1620283800000|2021-05-06 06:50:00|||||||||1
1620283820000|2021-05-06 06:50:20|||||||||2
1620283870000|2021-05-06 06:51:10|||||||||2
1620283880000|2021-05-06 06:51:20|||||||||2
1620283890000|2021-05-06 06:51:30|||||||||2
1620283910000|2021-05-06 06:51:50|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|34
1620283980000|2021-05-06 06:53:00|||||||||1
1620284000000|2021-05-06 06:53:20|||||||||1
1620284030000|2021-05-06 06:53:50|||||||||4
1620284040000|2021-05-06 06:54:00|||||||||2
1620284050000|2021-05-06 06:54:10|||||||||1
1620284070000|2021-05-06 06:54:30|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|18
1620284090000|2021-05-06 06:54:50|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|37
1620284100000|2021-05-06 06:55:00|||||||||4
1620284120000|2021-05-06 06:55:20|||||||||1
1620284130000|2021-05-06 06:55:30|||||||||1
1620284140000|2021-05-06 06:55:40|||||||||3
1620284150000|2021-05-06 06:55:50|||||||||10
1620284180000|2021-05-06 06:56:20|||||||||1
1620284220000|2021-05-06 06:57:00|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|20
1620284230000|2021-05-06 06:57:10|358.79||358.79||358.79||358.74||34
1620284240000|2021-05-06 06:57:20|358.74||358.74||358.74||358.74||5
1620284250000|2021-05-06 06:57:30||358.54||358.59||358.59||358.54|33
1620284270000|2021-05-06 06:57:50|||||||||4
1620284300000|2021-05-06 06:58:20|358.79|358.64|358.89|358.74|358.89|358.74|358.79|358.64|47
1620284310000|2021-05-06 06:58:30|||||||||5
1620284340000|2021-05-06 06:59:00|||||||||6
1620284360000|2021-05-06 06:59:20|||||||||9
1620284370000|2021-05-06 06:59:30|||||||||1
1620284380000|2021-05-06 06:59:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|13
1620284390000|2021-05-06 06:59:50|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|20
1620284400000|2021-05-06 07:00:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.74|35
1620284410000|2021-05-06 07:00:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|6
1620284430000|2021-05-06 07:00:30|||||||||2
1620284440000|2021-05-06 07:00:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|20
1620284460000|2021-05-06 07:01:00|358.99|358.84|358.94|358.79|358.99|358.84|358.94|358.79|19
1620284470000|2021-05-06 07:01:10|||||||||1
1620284520000|2021-05-06 07:02:00|||||||||2
1620284530000|2021-05-06 07:02:10|||||||||3
1620284550000|2021-05-06 07:02:30|||||||||9
1620284560000|2021-05-06 07:02:40|358.99|358.84|359.04|358.89|359.04|358.89|358.99|358.84|26
1620284570000|2021-05-06 07:02:50|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|7
1620284590000|2021-05-06 07:03:10|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|10
1620284600000|2021-05-06 07:03:20|||||||||3
1620284620000|2021-05-06 07:03:40|||||||||1
1620284630000|2021-05-06 07:03:50|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|20
1620284640000|2021-05-06 07:04:00|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|14
1620284650000|2021-05-06 07:04:10|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|37
1620284670000|2021-05-06 07:04:30|||||||||4
1620284680000|2021-05-06 07:04:40|||||||||4
1620284690000|2021-05-06 07:04:50|||||||||1
1620284700000|2021-05-06 07:05:00|359.19|359.04|359.19|359.04|359.24|359.09|359.19|359.04|45
1620284710000|2021-05-06 07:05:10|||||||||11
1620284720000|2021-05-06 07:05:20|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|14
1620284740000|2021-05-06 07:05:40|||||||||1
1620284760000|2021-05-06 07:06:00|||||||||1
1620284770000|2021-05-06 07:06:10|||||||||15
1620284780000|2021-05-06 07:06:20|||||||||8
1620284790000|2021-05-06 07:06:30|||||||||7
1620284800000|2021-05-06 07:06:40|359.19|359.04|359.24|359.04|359.24|359.09|359.19|359.04|34
1620284810000|2021-05-06 07:06:50||359.09||359.09||359.09||359.09|16
1620284820000|2021-05-06 07:07:00||359.04||359.09||359.09||359.04|15
1620284830000|2021-05-06 07:07:10|||||||||1
1620284860000|2021-05-06 07:07:40|||||||||9
1620284890000|2021-05-06 07:08:10|||||||||4
1620284910000|2021-05-06 07:08:30|359.29|359.14|359.34|359.19|359.34|359.19|359.29|359.14|58
1620284920000|2021-05-06 07:08:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|15
1620284940000|2021-05-06 07:09:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|29
1620284950000|2021-05-06 07:09:10|||||||||3
1620284970000|2021-05-06 07:09:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|17
1620284990000|2021-05-06 07:09:50|||||||||1
1620285030000|2021-05-06 07:10:30|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|32
1620285050000|2021-05-06 07:10:50|||||||||4
1620285060000|2021-05-06 07:11:00|||||||||1
1620285070000|2021-05-06 07:11:10|||||||||1
1620285080000|2021-05-06 07:11:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|23
1620285090000|2021-05-06 07:11:30|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.09|17
1620285100000|2021-05-06 07:11:40|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|19
1620285120000|2021-05-06 07:12:00|||||||||1
1620285130000|2021-05-06 07:12:10|||||||||1
1620285150000|2021-05-06 07:12:30|||||||||1
1620285160000|2021-05-06 07:12:40|||||||||6
1620285170000|2021-05-06 07:12:50|||||||||2
1620285180000|2021-05-06 07:13:00|||||||||1
1620285200000|2021-05-06 07:13:20|||||||||22
1620285220000|2021-05-06 07:13:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|89
1620285230000|2021-05-06 07:13:50|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|32
1620285240000|2021-05-06 07:14:00|||||||||7
1620285250000|2021-05-06 07:14:10|||||||||1
1620285260000|2021-05-06 07:14:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|28
1620285280000|2021-05-06 07:14:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|12
1620285300000|2021-05-06 07:15:00|||||||||1
1620285310000|2021-05-06 07:15:10|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|14
1620285320000|2021-05-06 07:15:20|||||||||4
1620285340000|2021-05-06 07:15:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|20
1620285350000|2021-05-06 07:15:50|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|5
1620285360000|2021-05-06 07:16:00|||||||||8
1620285380000|2021-05-06 07:16:20|||||||||11
1620285390000|2021-05-06 07:16:30|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|9
1620285400000|2021-05-06 07:16:40|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|8
1620285410000|2021-05-06 07:16:50|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|5
1620285420000|2021-05-06 07:17:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|12
1620285430000|2021-05-06 07:17:10|359.39|359.24|359.39|359.19|359.39|359.24|359.39|359.19|3
1620285440000|2021-05-06 07:17:20||359.24||359.24||359.24||359.24|4
1620285450000|2021-05-06 07:17:30|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|13
1620285460000|2021-05-06 07:17:40|||||||||1
1620285470000|2021-05-06 07:17:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|14
1620285480000|2021-05-06 07:18:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|6
1620285510000|2021-05-06 07:18:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|13
1620285520000|2021-05-06 07:18:40|359.34||359.29||359.34||359.29||12
1620285530000|2021-05-06 07:18:50|||||||||1
1620285560000|2021-05-06 07:19:20|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.04|35
1620285580000|2021-05-06 07:19:40|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|21
1620285620000|2021-05-06 07:20:20|||||||||4
1620285650000|2021-05-06 07:20:50|||||||||1
1620285660000|2021-05-06 07:21:00|||||||||1
1620285670000|2021-05-06 07:21:10|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|9
1620285680000|2021-05-06 07:21:20|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|12
1620285710000|2021-05-06 07:21:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|6
1620285730000|2021-05-06 07:22:10|359.24|359.09|359.29|359.14|359.29|359.14|359.24|359.09|16
1620285800000|2021-05-06 07:23:20|||||||||1
1620285810000|2021-05-06 07:23:30|359.34|359.19|359.39|359.19|359.39|359.24|359.34|359.14|47
1620285820000|2021-05-06 07:23:40||359.24||359.24||359.24||359.24|1
1620285830000|2021-05-06 07:23:50|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|16
1620285840000|2021-05-06 07:24:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|4
1620285850000|2021-05-06 07:24:10|||||||||1
1620285870000|2021-05-06 07:24:30|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|10
1620285910000|2021-05-06 07:25:10|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|6
1620285930000|2021-05-06 07:25:30|||||||||4
1620285960000|2021-05-06 07:26:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|20
1620285980000|2021-05-06 07:26:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|16
1620285990000|2021-05-06 07:26:30|359.59|359.44|359.69|359.49|359.69|359.49|359.59|359.44|119
1620286000000|2021-05-06 07:26:40|359.64||359.64||359.69||359.64||5
1620286010000|2021-05-06 07:26:50|359.69||359.64||359.69||359.64||7
1620286020000|2021-05-06 07:27:00|||||||||6
1620286030000|2021-05-06 07:27:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|1
1620286050000|2021-05-06 07:27:30|||||||||4
1620286060000|2021-05-06 07:27:40|||||||||1
1620286080000|2021-05-06 07:28:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|50
1620286090000|2021-05-06 07:28:10|359.89||359.84||359.89||359.84||14
1620286100000|2021-05-06 07:28:20|359.89|359.74|359.89|359.69|359.89|359.74|359.84|359.69|21
1620286110000|2021-05-06 07:28:30|359.84|359.74|359.84|359.69|359.89|359.74|359.84|359.69|4
1620286120000|2021-05-06 07:28:40|359.89||359.84||359.89||359.84||7
1620286130000|2021-05-06 07:28:50|||||||||2
1620286140000|2021-05-06 07:29:00|||||||||5
1620286150000|2021-05-06 07:29:10|359.89|359.74|359.84|359.69|359.89|359.74|359.84|359.69|30
1620286160000|2021-05-06 07:29:20|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|6
1620286170000|2021-05-06 07:29:30|359.84|359.69|359.84|359.69|359.94|359.74|359.84|359.69|31
1620286180000|2021-05-06 07:29:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|9
1620286190000|2021-05-06 07:29:50|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|10
1620286200000|2021-05-06 07:30:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|12
1620286210000|2021-05-06 07:30:10|359.84|359.69|359.89|359.74|359.89|359.74|359.84|359.69|25
1620286220000|2021-05-06 07:30:20|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|13
1620286230000|2021-05-06 07:30:30|||||||||1
1620286240000|2021-05-06 07:30:40|||||||||1
1620286260000|2021-05-06 07:31:00|||||||||1
1620286280000|2021-05-06 07:31:20|||||||||4
1620286290000|2021-05-06 07:31:30|||||||||8
1620286300000|2021-05-06 07:31:40|||||||||1
1620286310000|2021-05-06 07:31:50|||||||||1
1620286320000|2021-05-06 07:32:00|||||||||1
1620286330000|2021-05-06 07:32:10|||||||||1
1620286340000|2021-05-06 07:32:20|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|53
1620286350000|2021-05-06 07:32:30|359.74|359.64|359.79|359.59|359.79|359.64|359.74|359.59|20
1620286360000|2021-05-06 07:32:40|359.74||359.74||359.74||359.74||6
1620286380000|2021-05-06 07:33:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|24
1620286390000|2021-05-06 07:33:10|||||||||1
1620286400000|2021-05-06 07:33:20|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|26
1620286410000|2021-05-06 07:33:30|359.99||359.94||359.99||359.94||11
1620286420000|2021-05-06 07:33:40|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|8
1620286430000|2021-05-06 07:33:50|359.94|359.79|359.94|359.79|359.99|359.84|359.94|359.79|28
1620286440000|2021-05-06 07:34:00|359.99|359.84|359.99|359.79|359.99|359.84|359.94|359.79|7
1620286450000|2021-05-06 07:34:10||359.84||359.84||359.84||359.84|3
1620286460000|2021-05-06 07:34:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|8
1620286470000|2021-05-06 07:34:30|360.09|359.94|360.14|359.94|360.14|359.99|360.09|359.94|74
1620286480000|2021-05-06 07:34:40||359.99||359.99||359.99||359.99|1
1620286490000|2021-05-06 07:34:50|||||||||3
1620286500000|2021-05-06 07:35:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|36
1620286510000|2021-05-06 07:35:10|||||||||1
1620286520000|2021-05-06 07:35:20|||||||||2
1620286530000|2021-05-06 07:35:30|||||||||7
1620286540000|2021-05-06 07:35:40|||||||||6
1620286550000|2021-05-06 07:35:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|12
1620286560000|2021-05-06 07:36:00|||||||||2
1620286570000|2021-05-06 07:36:10|360.19|360.04|360.24|360.09|360.24|360.09|360.19|360.04|20
1620286580000|2021-05-06 07:36:20|360.19|360.04|360.19|360.04|360.24|360.04|360.19|360.04|15
1620286590000|2021-05-06 07:36:30|360.24||360.19||360.24||360.19||24
1620286600000|2021-05-06 07:36:40|360.09|359.99|360.09|359.89|360.09|359.99|360.09|359.89|114
1620286610000|2021-05-06 07:36:50|360.04|359.94|360.09|359.94|360.09|359.94|360.04|359.94|28
1620286620000|2021-05-06 07:37:00|360.04|359.89|360.09|359.94|360.09|359.94|360.04|359.89|19
1620286640000|2021-05-06 07:37:20|||||||||1
1620286650000|2021-05-06 07:37:30|||||||||5
1620286660000|2021-05-06 07:37:40|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|30
1620286670000|2021-05-06 07:37:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|3
1620286680000|2021-05-06 07:38:00|||||||||2
1620286700000|2021-05-06 07:38:20|||||||||1
1620286710000|2021-05-06 07:38:30|||||||||5
1620286720000|2021-05-06 07:38:40|359.94|359.74|359.89|359.74|359.94|359.74|359.89|359.74|22
1620286730000|2021-05-06 07:38:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|22
1620286740000|2021-05-06 07:39:00|||||||||1
1620286750000|2021-05-06 07:39:10|||||||||1
1620286770000|2021-05-06 07:39:30|||||||||1
1620286780000|2021-05-06 07:39:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|45
1620286790000|2021-05-06 07:39:50||359.59||359.64||359.64||359.59|0
1620286800000|2021-05-06 07:40:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|32
1620286810000|2021-05-06 07:40:10|||||||||1
1620286820000|2021-05-06 07:40:20|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|13
1620286840000|2021-05-06 07:40:40|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|18
1620286850000|2021-05-06 07:40:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|23
1620286860000|2021-05-06 07:41:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|3
1620286870000|2021-05-06 07:41:10|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|6
1620286880000|2021-05-06 07:41:20|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|2
1620286890000|2021-05-06 07:41:30||359.84||359.84||359.84||359.84|1
1620286900000|2021-05-06 07:41:40|||||||||1
1620286910000|2021-05-06 07:41:50|||||||||1
1620286920000|2021-05-06 07:42:00|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.74|34
1620286930000|2021-05-06 07:42:10|||||||||1
1620286950000|2021-05-06 07:42:30|359.99|359.84|360.04|359.89|360.04|359.89|359.99|359.84|29
1620286960000|2021-05-06 07:42:40|360.09||360.09||360.09||360.09||11
1620286970000|2021-05-06 07:42:50|360.04|359.94|360.04|359.89|360.09|359.94|360.04|359.89|10
1620286980000|2021-05-06 07:43:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|11
1620286990000|2021-05-06 07:43:10|||||||||3
1620287000000|2021-05-06 07:43:20|||||||||1
1620287010000|2021-05-06 07:43:30|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|15
1620287020000|2021-05-06 07:43:40|||||||||12
1620287030000|2021-05-06 07:43:50|||||||||3
1620287040000|2021-05-06 07:44:00|||||||||14
1620287050000|2021-05-06 07:44:10|||||||||3
1620287060000|2021-05-06 07:44:20|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|26
1620287070000|2021-05-06 07:44:30|360.09|359.99|360.14|359.99|360.14|359.99|360.09|359.94|2
1620287080000|2021-05-06 07:44:40|||||||||1
1620287090000|2021-05-06 07:44:50|||||||||2
1620287100000|2021-05-06 07:45:00|||||||||4
1620287110000|2021-05-06 07:45:10|||||||||1
1620287120000|2021-05-06 07:45:20|||||||||3
1620287130000|2021-05-06 07:45:30|||||||||3
1620287140000|2021-05-06 07:45:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|18
1620287150000|2021-05-06 07:45:50|||||||||3
1620287160000|2021-05-06 07:46:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|22
1620287170000|2021-05-06 07:46:10|360.09|359.94|360.04|359.89|360.09|359.94|359.99|359.84|31
1620287180000|2021-05-06 07:46:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|4
1620287190000|2021-05-06 07:46:30|||||||||2
1620287210000|2021-05-06 07:46:50|||||||||1
1620287220000|2021-05-06 07:47:00|||||||||1
1620287230000|2021-05-06 07:47:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|80
1620287240000|2021-05-06 07:47:20|359.99||359.94||359.99||359.94||0
1620287250000|2021-05-06 07:47:30|||||||||1
1620287260000|2021-05-06 07:47:40|||||||||2
1620287270000|2021-05-06 07:47:50|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|13
1620287280000|2021-05-06 07:48:00|||||||||6
1620287290000|2021-05-06 07:48:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|13
1620287300000|2021-05-06 07:48:20|360.04|359.79|359.94|359.79|360.04|359.79|359.94|359.79|72
1620287320000|2021-05-06 07:48:40|||||||||1
1620287330000|2021-05-06 07:48:50|||||||||1
1620287340000|2021-05-06 07:49:00|||||||||2
1620287350000|2021-05-06 07:49:10|||||||||4
1620287360000|2021-05-06 07:49:20|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|45
1620287380000|2021-05-06 07:49:40|||||||||1
1620287400000|2021-05-06 07:50:00|359.89|359.74|359.94|359.74|359.94|359.79|359.89|359.74|39
1620287420000|2021-05-06 07:50:20||359.79||359.79||359.79||359.79|1
1620287430000|2021-05-06 07:50:30|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|23
1620287440000|2021-05-06 07:50:40|||||||||2
1620287450000|2021-05-06 07:50:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|6
1620287460000|2021-05-06 07:51:00|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|40
1620287470000|2021-05-06 07:51:10|||||||||3
1620287480000|2021-05-06 07:51:20|||||||||2
1620287490000|2021-05-06 07:51:30|||||||||3
1620287500000|2021-05-06 07:51:40|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|18
1620287510000|2021-05-06 07:51:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|6
1620287520000|2021-05-06 07:52:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|7
1620287540000|2021-05-06 07:52:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|8
1620287580000|2021-05-06 07:53:00|359.74|359.59|359.79|359.64|359.79|359.64|359.74|359.59|19
1620287600000|2021-05-06 07:53:20|||||||||1
1620287610000|2021-05-06 07:53:30|359.84|359.69|359.79|359.64|359.84|359.69|359.79|359.64|17
1620287630000|2021-05-06 07:53:50|359.84||359.79||359.84||359.79||4
1620287640000|2021-05-06 07:54:00|359.84||359.79||359.84||359.79||8
1620287650000|2021-05-06 07:54:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.54|12
1620287660000|2021-05-06 07:54:20|||||||||3
1620287670000|2021-05-06 07:54:30|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|7
1620287680000|2021-05-06 07:54:40|||||||||4
1620287700000|2021-05-06 07:55:00|||||||||1
1620287720000|2021-05-06 07:55:20|||||||||1
1620287730000|2021-05-06 07:55:30|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|14
1620287740000|2021-05-06 07:55:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|5
1620287750000|2021-05-06 07:55:50|||||||||1
1620287760000|2021-05-06 07:56:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|11
1620287790000|2021-05-06 07:56:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.49|5
1620287810000|2021-05-06 07:56:50|||||||||2
1620287820000|2021-05-06 07:57:00|||||||||1
1620287850000|2021-05-06 07:57:30|||||||||5
1620287880000|2021-05-06 07:58:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|11
1620287900000|2021-05-06 07:58:20|||||||||1
1620287910000|2021-05-06 07:58:30|||||||||6
1620287920000|2021-05-06 07:58:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|19
1620287930000|2021-05-06 07:58:50|||||||||1
1620287940000|2021-05-06 07:59:00|||||||||9
1620287950000|2021-05-06 07:59:10|||||||||5
1620287960000|2021-05-06 07:59:20|||||||||3
1620287990000|2021-05-06 07:59:50|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|13
1620288000000|2021-05-06 08:00:00|359.79|359.64|359.79|359.64|359.79|359.64|359.74|359.59|29
1620288010000|2021-05-06 08:00:10|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.69|51
1620288020000|2021-05-06 08:00:20|||||||||1
1620288040000|2021-05-06 08:00:40|||||||||1
1620288060000|2021-05-06 08:01:00|||||||||2
1620288070000|2021-05-06 08:01:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|7
1620288090000|2021-05-06 08:01:30|||||||||1
1620288100000|2021-05-06 08:01:40|||||||||9
1620288110000|2021-05-06 08:01:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|19
1620288120000|2021-05-06 08:02:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.59|7
1620288130000|2021-05-06 08:02:10|||||||||1
1620288140000|2021-05-06 08:02:20|359.74|359.59|359.69|359.54|359.74|359.59|359.69|359.54|17
1620288170000|2021-05-06 08:02:50|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|6
1620288180000|2021-05-06 08:03:00|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|12
1620288190000|2021-05-06 08:03:10||359.39||359.44||359.44||359.39|14
1620288230000|2021-05-06 08:03:50|||||||||1
1620288240000|2021-05-06 08:04:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.34|7
1620288260000|2021-05-06 08:04:20|||||||||4
1620288270000|2021-05-06 08:04:30|359.59|359.44|359.64|359.49|359.64|359.49|359.59|359.44|12
1620288280000|2021-05-06 08:04:40|||||||||4
1620288300000|2021-05-06 08:05:00|||||||||3
1620288360000|2021-05-06 08:06:00|||||||||3
1620288370000|2021-05-06 08:06:10|||||||||1
1620288380000|2021-05-06 08:06:20|359.74|359.59|359.74|359.59|359.79|359.64|359.74|359.59|36
1620288400000|2021-05-06 08:06:40|||||||||2
1620288420000|2021-05-06 08:07:00|||||||||3
1620288430000|2021-05-06 08:07:10|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|7
1620288440000|2021-05-06 08:07:20|||||||||2
1620288450000|2021-05-06 08:07:30|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|7
1620288480000|2021-05-06 08:08:00|||||||||2
1620288490000|2021-05-06 08:08:10|359.69|359.54|359.74|359.59|359.74|359.59|359.69|359.54|4
1620288510000|2021-05-06 08:08:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|3
1620288520000|2021-05-06 08:08:40|||||||||6
1620288540000|2021-05-06 08:09:00|||||||||2
1620288580000|2021-05-06 08:09:40|||||||||1
1620288590000|2021-05-06 08:09:50|||||||||1
1620288600000|2021-05-06 08:10:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|11
1620288610000|2021-05-06 08:10:10|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|16
1620288620000|2021-05-06 08:10:20|359.74|359.59|359.79|359.64|359.79|359.64|359.74|359.59|14
1620288650000|2021-05-06 08:10:50|||||||||3
1620288660000|2021-05-06 08:11:00|||||||||1
1620288710000|2021-05-06 08:11:50|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|9
1620288720000|2021-05-06 08:12:00|||||||||2
1620288750000|2021-05-06 08:12:30|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|17
1620288780000|2021-05-06 08:13:00|||||||||1
1620288800000|2021-05-06 08:13:20|||||||||1
1620288830000|2021-05-06 08:13:50|359.69|359.54|359.79|359.64|359.79|359.64|359.69|359.54|21
1620288840000|2021-05-06 08:14:00||359.59||359.64||359.64||359.59|4
1620288880000|2021-05-06 08:14:40|||||||||4
1620288900000|2021-05-06 08:15:00|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|17
1620288910000|2021-05-06 08:15:10|359.84|359.74|359.84|359.69|359.84|359.74|359.84|359.69|4
1620288960000|2021-05-06 08:16:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|10
1620289010000|2021-05-06 08:16:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|6
1620289020000|2021-05-06 08:17:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|11
1620289060000|2021-05-06 08:17:40|359.74|359.59|359.84|359.64|359.84|359.69|359.74|359.59|27
1620289070000|2021-05-06 08:17:50||359.69||359.64||359.69||359.64|20
1620289080000|2021-05-06 08:18:00|359.79|359.69|359.84|359.69|359.84|359.69|359.79|359.69|3
1620289100000|2021-05-06 08:18:20|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|9
1620289110000|2021-05-06 08:18:30|359.84|359.69|359.89|359.74|359.89|359.74|359.84|359.69|6
1620289140000|2021-05-06 08:19:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|7
1620289190000|2021-05-06 08:19:50|||||||||15
1620289200000|2021-05-06 08:20:00|359.79|359.64|359.84|359.64|359.84|359.64|359.79|359.64|3
1620289210000|2021-05-06 08:20:10|359.79|359.69|359.79|359.64|359.84|359.69|359.79|359.64|2
1620289220000|2021-05-06 08:20:20|359.84||359.84||359.84||359.84||2
1620289230000|2021-05-06 08:20:30|359.79||359.79||359.84||359.79||1
1620289260000|2021-05-06 08:21:00|||||||||1
1620289270000|2021-05-06 08:21:10|||||||||1
1620289290000|2021-05-06 08:21:30|359.84|359.69|359.84|359.64|359.84|359.69|359.79|359.64|6
1620289300000|2021-05-06 08:21:40||359.69||359.69||359.69||359.64|0
1620289310000|2021-05-06 08:21:50|||||||||5
1620289320000|2021-05-06 08:22:00||359.64||359.64||359.69||359.64|27
1620289330000|2021-05-06 08:22:10||359.69||359.69||359.69||359.64|0
1620289340000|2021-05-06 08:22:20|||||||||5
1620289380000|2021-05-06 08:23:00|||||||||1
1620289390000|2021-05-06 08:23:10|||||||||1
1620289400000|2021-05-06 08:23:20|||||||||1
1620289440000|2021-05-06 08:24:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|22
1620289460000|2021-05-06 08:24:20|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|7
1620289500000|2021-05-06 08:25:00|||||||||2
1620289510000|2021-05-06 08:25:10|||||||||2
1620289520000|2021-05-06 08:25:20|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|29
1620289560000|2021-05-06 08:26:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|16
1620289570000|2021-05-06 08:26:10|359.79|359.64|359.74|359.59|359.79|359.64|359.74|359.59|19
1620289580000|2021-05-06 08:26:20|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|0
1620289650000|2021-05-06 08:27:30|||||||||1
1620289730000|2021-05-06 08:28:50|||||||||1
1620289770000|2021-05-06 08:29:30|||||||||2
1620289800000|2021-05-06 08:30:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|13
1620289820000|2021-05-06 08:30:20|||||||||1
1620289830000|2021-05-06 08:30:30|||||||||1
1620289840000|2021-05-06 08:30:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|17
1620289870000|2021-05-06 08:31:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|21
1620289880000|2021-05-06 08:31:20|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|6
1620289890000|2021-05-06 08:31:30|359.74|359.59|359.69|359.54|359.74|359.59|359.69|359.54|10
1620289900000|2021-05-06 08:31:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|4
1620289910000|2021-05-06 08:31:50|||||||||2
1620289920000|2021-05-06 08:32:00|||||||||4
1620289930000|2021-05-06 08:32:10|359.79|359.64|359.79|359.64|359.79|359.64|359.74|359.64|26
1620289940000|2021-05-06 08:32:20|||||||||2
1620289950000|2021-05-06 08:32:30||359.59||359.64||359.64||359.59|19
1620289960000|2021-05-06 08:32:40|||||||||4
1620289970000|2021-05-06 08:32:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|14
1620289980000|2021-05-06 08:33:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|23
1620289990000|2021-05-06 08:33:10|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|3
1620290000000|2021-05-06 08:33:20|||||||||2
1620290010000|2021-05-06 08:33:30|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|12
1620290040000|2021-05-06 08:34:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|17
1620290050000|2021-05-06 08:34:10|||||||||4
1620290060000|2021-05-06 08:34:20|||||||||1
1620290070000|2021-05-06 08:34:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|7
1620290090000|2021-05-06 08:34:50|||||||||3
1620290100000|2021-05-06 08:35:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|10
1620290120000|2021-05-06 08:35:20|||||||||2
1620290160000|2021-05-06 08:36:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|5
1620290170000|2021-05-06 08:36:10|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|4
1620290180000|2021-05-06 08:36:20|359.94|359.84|359.99|359.84|359.99|359.84|359.94|359.84|0
1620290190000|2021-05-06 08:36:30|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|2
1620290200000|2021-05-06 08:36:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|21
1620290210000|2021-05-06 08:36:50|||||||||2
1620290220000|2021-05-06 08:37:00|||||||||1
1620290230000|2021-05-06 08:37:10||359.64||359.69||359.69||359.64|2
1620290240000|2021-05-06 08:37:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|1
1620290250000|2021-05-06 08:37:30|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|2
1620290260000|2021-05-06 08:37:40|359.79||359.79||359.79||359.79||1
1620290280000|2021-05-06 08:38:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|5
1620290290000|2021-05-06 08:38:10|||||||||2
1620290300000|2021-05-06 08:38:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|6
1620290310000|2021-05-06 08:38:30|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|5
1620290340000|2021-05-06 08:39:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|6
1620290370000|2021-05-06 08:39:30|||||||||2
1620290400000|2021-05-06 08:40:00|359.74|359.59|359.79|359.64|359.79|359.64|359.74|359.59|21
1620290410000|2021-05-06 08:40:10|||||||||2
1620290430000|2021-05-06 08:40:30|||||||||1
1620290460000|2021-05-06 08:41:00|359.74|359.59|359.69|359.54|359.74|359.59|359.69|359.54|8
1620290470000|2021-05-06 08:41:10|||||||||2
1620290480000|2021-05-06 08:41:20|||||||||1
1620290490000|2021-05-06 08:41:30|||||||||4
1620290500000|2021-05-06 08:41:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|8
1620290510000|2021-05-06 08:41:50|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|18
1620290520000|2021-05-06 08:42:00|||||||||2
1620290560000|2021-05-06 08:42:40|||||||||2
1620290570000|2021-05-06 08:42:50|||||||||9
1620290580000|2021-05-06 08:43:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|5
1620290590000|2021-05-06 08:43:10|||||||||1
1620290620000|2021-05-06 08:43:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|8
1620290640000|2021-05-06 08:44:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|8
1620290650000|2021-05-06 08:44:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|3
1620290660000|2021-05-06 08:44:20|||||||||1
1620290690000|2021-05-06 08:44:50|||||||||1
1620290700000|2021-05-06 08:45:00|||||||||2
1620290710000|2021-05-06 08:45:10|359.74|359.59|359.69|359.54|359.74|359.59|359.69|359.54|17
1620290720000|2021-05-06 08:45:20|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|20
1620290730000|2021-05-06 08:45:30|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|10
1620290740000|2021-05-06 08:45:40|359.69||359.64||359.69||359.64||16
1620290750000|2021-05-06 08:45:50|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|3
1620290760000|2021-05-06 08:46:00|359.54|359.39|359.54|359.39|359.54|359.44|359.54|359.39|19
1620290770000|2021-05-06 08:46:10|||||||||8
1620290780000|2021-05-06 08:46:20|359.59|359.44|359.59|359.39|359.59|359.44|359.54|359.39|20
1620290790000|2021-05-06 08:46:30|359.54|359.44|359.54|359.39|359.54|359.44|359.54|359.34|9
1620290810000|2021-05-06 08:46:50|359.59|359.44|359.59|359.39|359.59|359.44|359.59|359.39|5
1620290820000|2021-05-06 08:47:00|359.54|359.44|359.59|359.44|359.59|359.44|359.54|359.44|6
1620290830000|2021-05-06 08:47:10||359.39||359.39||359.39||359.39|2
1620290840000|2021-05-06 08:47:20||359.44||359.44||359.44||359.44|0
1620290850000|2021-05-06 08:47:30|||||||||6
1620290870000|2021-05-06 08:47:50|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|5
1620290880000|2021-05-06 08:48:00|||||||||2
1620290890000|2021-05-06 08:48:10|||||||||2
1620290900000|2021-05-06 08:48:20|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|9
1620290940000|2021-05-06 08:49:00|||||||||4
1620290960000|2021-05-06 08:49:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|17
1620290990000|2021-05-06 08:49:50|||||||||1
1620291000000|2021-05-06 08:50:00|359.49|359.34|359.54|359.34|359.54|359.39|359.49|359.34|38
1620291010000|2021-05-06 08:50:10|359.49||359.49||359.49||359.49||0
1620291020000|2021-05-06 08:50:20|||||||||8
1620291050000|2021-05-06 08:50:50|359.54||359.49||359.54||359.49||14
1620291060000|2021-05-06 08:51:00|||||||||4
1620291080000|2021-05-06 08:51:20|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|15
1620291090000|2021-05-06 08:51:30|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|13
1620291110000|2021-05-06 08:51:50|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|11
1620291120000|2021-05-06 08:52:00|359.39||359.39||359.39||359.39||2
1620291130000|2021-05-06 08:52:10|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|4
1620291150000|2021-05-06 08:52:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|4
1620291160000|2021-05-06 08:52:40|||||||||2
1620291180000|2021-05-06 08:53:00|||||||||3
1620291190000|2021-05-06 08:53:10|||||||||3
1620291220000|2021-05-06 08:53:40|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|24
1620291230000|2021-05-06 08:53:50|||||||||26
1620291240000|2021-05-06 08:54:00|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|30
1620291250000|2021-05-06 08:54:10|||||||||41
1620291270000|2021-05-06 08:54:30|359.19|359.04|359.19|359.04|359.24|359.04|359.19|359.04|11
1620291280000|2021-05-06 08:54:40|||||||||13
1620291290000|2021-05-06 08:54:50|||||||||3
1620291300000|2021-05-06 08:55:00|||||||||12
1620291310000|2021-05-06 08:55:10|||||||||1
1620291320000|2021-05-06 08:55:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|0
1620291330000|2021-05-06 08:55:30|||||||||47
1620291340000|2021-05-06 08:55:40|||||||||2
1620291350000|2021-05-06 08:55:50|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|13
1620291360000|2021-05-06 08:56:00|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|10
1620291370000|2021-05-06 08:56:10|||||||||2
1620291380000|2021-05-06 08:56:20|||||||||3
1620291390000|2021-05-06 08:56:30|||||||||3
1620291400000|2021-05-06 08:56:40|||||||||3
1620291420000|2021-05-06 08:57:00|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|13
1620291430000|2021-05-06 08:57:10|||||||||4
1620291440000|2021-05-06 08:57:20|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|12
1620291450000|2021-05-06 08:57:30|||||||||1
1620291470000|2021-05-06 08:57:50|||||||||60
1620291480000|2021-05-06 08:58:00|358.99|358.84|358.99|358.84|358.99|358.84|358.94|358.79|85
1620291490000|2021-05-06 08:58:10|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|2
1620291500000|2021-05-06 08:58:20|||||||||1
1620291510000|2021-05-06 08:58:30|||||||||2
1620291520000|2021-05-06 08:58:40|||||||||2
1620291530000|2021-05-06 08:58:50|||||||||6
1620291540000|2021-05-06 08:59:00|||||||||6
1620291550000|2021-05-06 08:59:10|||||||||2
1620291560000|2021-05-06 08:59:20|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|71
1620291570000|2021-05-06 08:59:30|359.04|358.89|359.09|358.94|359.09|358.94|359.04|358.89|21
1620291580000|2021-05-06 08:59:40|359.14|358.99|359.19|359.04|359.24|359.04|359.14|358.99|65
1620291590000|2021-05-06 08:59:50|359.24|359.09|359.29|359.14|359.29|359.14|359.24|359.09|47
1620291600000|2021-05-06 09:00:00|359.34|359.19|359.34|359.14|359.34|359.19|359.29|359.14|58
1620291610000|2021-05-06 09:00:10|359.39|359.19|359.44|359.29|359.44|359.29|359.39|359.19|54
1620291620000|2021-05-06 09:00:20|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|23
1620291630000|2021-05-06 09:00:30|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|52
1620291640000|2021-05-06 09:00:40|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.19|22
1620291650000|2021-05-06 09:00:50|359.39|359.24|359.49|359.34|359.49|359.34|359.34|359.24|26
1620291660000|2021-05-06 09:01:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|4
1620291670000|2021-05-06 09:01:10|359.44|359.34|359.49|359.34|359.49|359.34|359.44|359.34|36
1620291680000|2021-05-06 09:01:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|1
1620291690000|2021-05-06 09:01:30|||||||||27
1620291700000|2021-05-06 09:01:40|359.49||359.44||359.49||359.44||26
1620291710000|2021-05-06 09:01:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|24
1620291720000|2021-05-06 09:02:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|39
1620291730000|2021-05-06 09:02:10|359.59||359.54||359.59||359.54||10
1620291740000|2021-05-06 09:02:20|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|18
1620291750000|2021-05-06 09:02:30|359.54|359.39|359.54|359.39|359.59|359.39|359.54|359.39|35
1620291760000|2021-05-06 09:02:40|359.49|359.34|359.49|359.34|359.54|359.34|359.49|359.34|57
1620291770000|2021-05-06 09:02:50|||||||||39
1620291780000|2021-05-06 09:03:00|359.54||359.54||359.54||359.54||3
1620291790000|2021-05-06 09:03:10|359.49|359.39|359.49|359.34|359.49|359.39|359.49|359.34|46
1620291800000|2021-05-06 09:03:20|359.54||359.49||359.54||359.49||26
1620291810000|2021-05-06 09:03:30|||||||||32
1620291820000|2021-05-06 09:03:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|23
1620291830000|2021-05-06 09:03:50|359.49|359.34|359.44|359.29|359.49|359.34|359.44|359.29|49
1620291840000|2021-05-06 09:04:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|32
1620291850000|2021-05-06 09:04:10|359.54|359.39|359.59|359.44|359.64|359.44|359.54|359.39|83
1620291860000|2021-05-06 09:04:20|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|18
1620291870000|2021-05-06 09:04:30|359.64|359.49|359.59|359.44|359.64|359.49|359.59|359.44|27
1620291880000|2021-05-06 09:04:40|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|58
1620291890000|2021-05-06 09:04:50|359.74|359.59|359.79|359.59|359.79|359.64|359.69|359.49|112
1620291900000|2021-05-06 09:05:00|359.74||359.74||359.74||359.74||51
1620291910000|2021-05-06 09:05:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|16
1620291920000|2021-05-06 09:05:20|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|19
1620291930000|2021-05-06 09:05:30|||||||||1
1620291940000|2021-05-06 09:05:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|28
1620291950000|2021-05-06 09:05:50|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|6
1620291960000|2021-05-06 09:06:00|359.69|359.49|359.64|359.49|359.74|359.49|359.64|359.49|14
1620291990000|2021-05-06 09:06:30|359.59|359.44|359.59|359.44|359.59|359.49|359.59|359.44|6
1620292000000|2021-05-06 09:06:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.44|1
1620292010000|2021-05-06 09:06:50||359.44||359.44||359.49||359.44|4
1620292020000|2021-05-06 09:07:00|359.59||359.64||359.64||359.59||38
1620292030000|2021-05-06 09:07:10|359.59|359.49|359.59|359.44|359.59|359.49|359.59|359.44|2
1620292040000|2021-05-06 09:07:20|||||||||2
1620292050000|2021-05-06 09:07:30|||||||||3
1620292060000|2021-05-06 09:07:40|||||||||2
1620292070000|2021-05-06 09:07:50|||||||||3
1620292100000|2021-05-06 09:08:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|16
1620292120000|2021-05-06 09:08:40|||||||||39
1620292130000|2021-05-06 09:08:50|||||||||5
1620292140000|2021-05-06 09:09:00|359.49|359.34|359.54|359.34|359.54|359.34|359.49|359.34|8
1620292150000|2021-05-06 09:09:10||359.39||359.39||359.39||359.34|1
1620292180000|2021-05-06 09:09:40|||||||||2
1620292190000|2021-05-06 09:09:50||359.34||359.34||359.34||359.34|6
1620292200000|2021-05-06 09:10:00|359.49||359.49||359.54||359.49||11
1620292210000|2021-05-06 09:10:10|359.74|359.39|359.69|359.44|359.74|359.44|359.69|359.39|25
1620292220000|2021-05-06 09:10:20|359.64||359.59||359.64||359.59||1
1620292230000|2021-05-06 09:10:30||359.39||359.39||359.39||359.34|3
1620292250000|2021-05-06 09:10:50|359.54||359.54||359.54||359.54||0
1620292260000|2021-05-06 09:11:00|359.64|359.44|359.64|359.44|359.64|359.49|359.64|359.44|26
1620292270000|2021-05-06 09:11:10|359.59||359.59||359.59||359.59||0
1620292290000|2021-05-06 09:11:30||359.39||359.39||359.39||359.39|1
1620292310000|2021-05-06 09:11:50|359.54||359.59||359.59||359.54||28
1620292320000|2021-05-06 09:12:00|359.54||359.54||359.54||359.54||0
1620292330000|2021-05-06 09:12:10||359.34||359.34||359.34||359.34|1
1620292340000|2021-05-06 09:12:20|||||||||1
1620292360000|2021-05-06 09:12:40|359.49||359.49||359.49||359.49||3
1620292370000|2021-05-06 09:12:50|||||||||5
1620292380000|2021-05-06 09:13:00|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|3
1620292390000|2021-05-06 09:13:10||359.24||359.24||359.24||359.24|17
1620292420000|2021-05-06 09:13:40|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.19|5
1620292430000|2021-05-06 09:13:50|359.34||359.34||359.34||359.34||14
1620292440000|2021-05-06 09:14:00|359.39||359.34||359.39||359.34||7
1620292460000|2021-05-06 09:14:20|359.44|359.24|359.39|359.24|359.44|359.24|359.34|359.24|13
1620292490000|2021-05-06 09:14:50||359.19||359.24||359.24||359.19|2
1620292500000|2021-05-06 09:15:00|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|2
1620292510000|2021-05-06 09:15:10||359.24||359.24||359.24||359.24|0
1620292520000|2021-05-06 09:15:20|359.39|359.19|359.39|359.19|359.39|359.24|359.39|359.19|2
1620292540000|2021-05-06 09:15:40|359.44|359.29|359.34|359.19|359.44|359.29|359.34|359.19|2
1620292550000|2021-05-06 09:15:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|18
1620292560000|2021-05-06 09:16:00||359.09||359.09||359.09||359.09|3
1620292570000|2021-05-06 09:16:10|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|1
1620292580000|2021-05-06 09:16:20|359.24|358.99|359.19|358.99|359.24|358.99|359.19|358.99|5
1620292590000|2021-05-06 09:16:30||359.04||358.99||359.04||358.99|2
1620292600000|2021-05-06 09:16:40|||||||||2
1620292620000|2021-05-06 09:17:00||358.94||358.94||358.94||358.94|5
1620292640000|2021-05-06 09:17:20|359.09|358.99|359.09|358.94|359.09|358.99|359.09|358.94|4
1620292660000|2021-05-06 09:17:40|359.14||359.14||359.19||359.09||11
1620292680000|2021-05-06 09:18:00||358.99||358.99||358.99||358.99|0
1620292690000|2021-05-06 09:18:10|||||||||3
1620292700000|2021-05-06 09:18:20|359.24|359.04|359.24|358.99|359.24|359.04|359.24|358.99|1
1620292760000|2021-05-06 09:19:20|359.19|358.94|359.19|358.94|359.19|358.94|359.19|358.94|2
1620292770000|2021-05-06 09:19:30|359.14||359.14||359.14||359.14||5
1620292780000|2021-05-06 09:19:40|359.09|358.89|359.09|358.84|359.09|358.89|359.09|358.84|10
1620292790000|2021-05-06 09:19:50|||||||||9
1620292800000|2021-05-06 09:20:00|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620292820000|2021-05-06 09:20:20|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620292830000|2021-05-06 09:20:30|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620292840000|2021-05-06 09:20:40|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620292850000|2021-05-06 09:20:50|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620292860000|2021-05-06 09:21:00|359.19|358.59|359.29|358.69|359.29|358.69|359.19|358.59|0
1620292950000|2021-05-06 09:22:30|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620292960000|2021-05-06 09:22:40|359.29|358.69|359.39|358.79|359.39|358.79|359.29|358.69|0
1620292970000|2021-05-06 09:22:50|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620292980000|2021-05-06 09:23:00|359.39|358.79|359.39|358.79|359.39|358.79|359.29|358.69|0
1620293050000|2021-05-06 09:24:10|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620293060000|2021-05-06 09:24:20|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620293080000|2021-05-06 09:24:40|359.39|358.79|359.49|358.89|359.49|358.89|359.39|358.79|0
1620293100000|2021-05-06 09:25:00|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|5
1620293120000|2021-05-06 09:25:20|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620293210000|2021-05-06 09:26:50|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620293220000|2021-05-06 09:27:00|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620293300000|2021-05-06 09:28:20|359.39|358.79|359.39|358.79|359.49|358.89|359.39|358.79|0
1620293310000|2021-05-06 09:28:30|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620293340000|2021-05-06 09:29:00|359.39|358.79|359.39|358.79|359.49|358.89|359.39|358.79|0
1620293400000|2021-05-06 09:30:00|359.29|358.69|359.29|358.69|359.39|358.79|359.29|358.69|0
1620293410000|2021-05-06 09:30:10|359.39|358.79|359.29|358.69|359.39|358.79|359.29|358.69|0
1620293420000|2021-05-06 09:30:20|359.19|358.59|359.29|358.69|359.29|358.69|359.19|358.59|0
1620293440000|2021-05-06 09:30:40|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293460000|2021-05-06 09:31:00|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620293470000|2021-05-06 09:31:10|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293480000|2021-05-06 09:31:20|359.09|358.49|359.09|358.49|359.19|358.59|359.09|358.49|0
1620293490000|2021-05-06 09:31:30|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293650000|2021-05-06 09:34:10|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620293670000|2021-05-06 09:34:30|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620293680000|2021-05-06 09:34:40|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620293700000|2021-05-06 09:35:00|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620293710000|2021-05-06 09:35:10|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293720000|2021-05-06 09:35:20|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620293760000|2021-05-06 09:36:00|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293790000|2021-05-06 09:36:30|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620293800000|2021-05-06 09:36:40|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620293810000|2021-05-06 09:36:50|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620293820000|2021-05-06 09:37:00|359.19|358.59|359.09|358.49|359.19|358.59|359.09|358.49|0
1620293880000|2021-05-06 09:38:00|358.99|358.39|358.99|358.39|358.99|358.39|358.99|358.39|0
1620293890000|2021-05-06 09:38:10|359.09|358.49|359.09|358.49|359.09|358.49|358.99|358.39|0
1620293950000|2021-05-06 09:39:10|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620293960000|2021-05-06 09:39:20|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620294040000|2021-05-06 09:40:40|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620294080000|2021-05-06 09:41:20|359.19|358.59|359.09|358.49|359.19|358.59|359.09|358.49|0
1620294090000|2021-05-06 09:41:30|359.19|358.59|359.09|358.49|359.19|358.59|359.09|358.49|0
1620294150000|2021-05-06 09:42:30|359.19|358.59|359.19|358.59|359.19|358.59|359.09|358.49|0
1620294170000|2021-05-06 09:42:50|359.09|358.49|359.09|358.49|359.09|358.49|359.09|358.49|0
1620294290000|2021-05-06 09:44:50|359.19|358.59|359.19|358.59|359.19|358.59|359.19|358.59|0
1620294350000|2021-05-06 09:45:50|359.29|358.69|359.19|358.59|359.29|358.69|359.19|358.59|0
1620294360000|2021-05-06 09:46:00|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620294430000|2021-05-06 09:47:10|359.39|358.79|359.29|358.69|359.39|358.79|359.29|358.69|0
1620294440000|2021-05-06 09:47:20|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620294450000|2021-05-06 09:47:30|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620294460000|2021-05-06 09:47:40|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620294480000|2021-05-06 09:48:00|359.29|358.69|359.39|358.79|359.39|358.79|359.29|358.69|0
1620294600000|2021-05-06 09:50:00|359.14|358.94|359.14|358.94|359.14|358.99|359.09|358.94|2
1620294610000|2021-05-06 09:50:10|359.09|358.89|359.04|358.89|359.09|358.89|359.04|358.89|2
1620294620000|2021-05-06 09:50:20|359.09|358.84|359.04|358.89|359.09|358.89|359.04|358.84|2
1620294630000|2021-05-06 09:50:30|358.99|358.84|359.04|358.84|359.04|358.84|358.99|358.84|0
1620294640000|2021-05-06 09:50:40|358.99||359.04||359.04||358.99||0
1620294650000|2021-05-06 09:50:50||358.89||358.84||358.89||358.84|0
1620294660000|2021-05-06 09:51:00|358.99||359.04||359.04||358.99||0
1620294680000|2021-05-06 09:51:20|358.99||358.99||358.99||358.99||0
1620294690000|2021-05-06 09:51:30|359.04||359.04||359.04||359.04||0
1620294710000|2021-05-06 09:51:50|358.99||358.99||359.04||358.99||0
1620294720000|2021-05-06 09:52:00|359.04|358.79|358.99|358.79|359.04|358.79|358.99|358.79|1
1620294740000|2021-05-06 09:52:20|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|0
1620294750000|2021-05-06 09:52:30|358.99||359.04||359.04||358.99||0
1620294770000|2021-05-06 09:52:50|358.99|358.89|358.99|358.84|359.04|358.89|358.99|358.84|1
1620294780000|2021-05-06 09:53:00|359.04||358.99||359.04||358.99||0
1620294790000|2021-05-06 09:53:10||358.79||358.79||358.79||358.79|0
1620294800000|2021-05-06 09:53:20||358.84||358.79||358.84||358.79|2
1620294810000|2021-05-06 09:53:30|359.04|358.84|358.99|358.84|359.04|358.84|358.99|358.84|0
1620294820000|2021-05-06 09:53:40|359.04||358.99||359.04||358.99||0
1620294830000|2021-05-06 09:53:50|359.04||359.04||359.04||358.99||0
1620294840000|2021-05-06 09:54:00|358.99||358.99||358.99||358.99||0
1620294850000|2021-05-06 09:54:10|359.04||359.04||359.04||359.04||0
1620294860000|2021-05-06 09:54:20|358.99||358.99||358.99||358.99||0
1620294870000|2021-05-06 09:54:30|359.04||359.04||359.04||359.04||0
1620294880000|2021-05-06 09:54:40|358.99||358.99||358.99||358.99||0
1620294890000|2021-05-06 09:54:50|359.04||358.99||359.04||358.99||0
1620294900000|2021-05-06 09:55:00|359.04||359.04||359.04||359.04||0
1620294910000|2021-05-06 09:55:10|358.99|358.79|358.99|358.79|358.99|358.79|358.94|358.79|0
1620294920000|2021-05-06 09:55:20|358.94||358.99||358.99||358.94||0
1620294930000|2021-05-06 09:55:30|358.94||358.94||358.99||358.94||1
1620294940000|2021-05-06 09:55:40|358.99||358.94||358.99||358.94||0
1620294990000|2021-05-06 09:56:30|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.79|4
1620295000000|2021-05-06 09:56:40|359.04||358.99||359.04||358.99||0
1620295010000|2021-05-06 09:56:50|359.04||359.04||359.04||358.99||0
1620295020000|2021-05-06 09:57:00|358.99||358.99||359.04||358.99||0
1620295030000|2021-05-06 09:57:10|359.04||359.04||359.04||358.99||0
1620295040000|2021-05-06 09:57:20|358.99|358.89|358.99|358.84|359.04|358.89|358.99|358.84|1
1620295060000|2021-05-06 09:57:40|359.04||359.04||359.04||358.99||2
1620295070000|2021-05-06 09:57:50|358.99||358.99||359.04||358.99||0
1620295080000|2021-05-06 09:58:00|359.04|358.89|359.04|358.84|359.04|358.89|359.04|358.84|2
1620295090000|2021-05-06 09:58:10||358.89||358.89||358.89||358.89|0
1620295110000|2021-05-06 09:58:30|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.84|0
1620295170000|2021-05-06 09:59:30|359.04||358.99||359.04||358.99||0
1620295180000|2021-05-06 09:59:40|359.04||358.99||359.04||358.99||0
1620295190000|2021-05-06 09:59:50|359.04||359.04||359.04||358.99||0
1620295200000|2021-05-06 10:00:00|358.99||359.04||359.04||358.99||0
1620295210000|2021-05-06 10:00:10|358.99|358.89|359.04|358.89|359.04|358.89|358.99|358.84|1
1620295230000|2021-05-06 10:00:30|359.09||359.09||359.09||359.04||1
1620295260000|2021-05-06 10:01:00|359.04|358.84|359.04|358.84|359.09|358.84|358.99|358.84|0
1620295270000|2021-05-06 10:01:10|359.09|358.89|359.04|358.89|359.09|358.89|359.04|358.89|0
1620295280000|2021-05-06 10:01:20|359.09||359.09||359.09||359.04||1
1620295300000|2021-05-06 10:01:40||358.94||358.89||358.94||358.89|0
1620295310000|2021-05-06 10:01:50|359.04||359.09||359.09||359.04||0
1620295320000|2021-05-06 10:02:00|359.04|358.94|359.09|358.89|359.09|358.94|359.04|358.89|0
1620295330000|2021-05-06 10:02:10||358.94||358.89||358.94||358.89|0
1620295340000|2021-05-06 10:02:20|359.04|358.94|359.04|358.89|359.04|358.94|359.04|358.89|0
1620295350000|2021-05-06 10:02:30|359.09||359.09||359.09||359.04||0
1620295360000|2021-05-06 10:02:40|359.04||359.09||359.09||359.04||0
1620295370000|2021-05-06 10:02:50|359.04||359.09||359.09||359.04||2
1620295380000|2021-05-06 10:03:00|359.04|358.94|359.09|358.94|359.09|358.94|359.04|358.89|0
1620295390000|2021-05-06 10:03:10|359.04|358.89|359.09|358.94|359.09|358.94|359.04|358.89|0
1620295400000|2021-05-06 10:03:20||358.89||358.94||358.94||358.89|0
1620295460000|2021-05-06 10:04:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|1
1620295530000|2021-05-06 10:05:30|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|2
1620295540000|2021-05-06 10:05:40|359.19||359.24||359.24||359.19||0
1620295550000|2021-05-06 10:05:50|359.19|359.09|359.24|359.04|359.24|359.09|359.19|359.04|0
1620295560000|2021-05-06 10:06:00||359.09||359.04||359.09||359.04|0
1620295570000|2021-05-06 10:06:10||359.09||359.09||359.09||359.09|0
1620295620000|2021-05-06 10:07:00|359.29||359.24||359.29||359.24||1
1620295650000|2021-05-06 10:07:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.09|1
1620295670000|2021-05-06 10:07:50|359.34|359.19|359.39|359.19|359.39|359.19|359.34|359.19|4
1620295680000|2021-05-06 10:08:00|359.34|359.24|359.39|359.19|359.39|359.24|359.34|359.19|0
1620295690000|2021-05-06 10:08:10|359.34||359.34||359.34||359.34||0
1620295700000|2021-05-06 10:08:20|359.39||359.39||359.39||359.34||1
1620295710000|2021-05-06 10:08:30|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|0
1620295720000|2021-05-06 10:08:40|359.44||359.39||359.44||359.39||0
1620295730000|2021-05-06 10:08:50|359.44||359.44||359.44||359.44||0
1620295740000|2021-05-06 10:09:00|359.39|359.29|359.39|359.24|359.44|359.29|359.39|359.24|4
1620295750000|2021-05-06 10:09:10|359.44||359.39||359.44||359.39||1
1620295760000|2021-05-06 10:09:20|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|0
1620295770000|2021-05-06 10:09:30|359.39||359.39||359.44||359.39||0
1620295800000|2021-05-06 10:10:00||359.19||359.19||359.19||359.19|4
1620295810000|2021-05-06 10:10:10||359.24||359.19||359.24||359.19|0
1620295820000|2021-05-06 10:10:20||359.24||359.19||359.24||359.19|0
1620295830000|2021-05-06 10:10:30||359.24||359.19||359.24||359.19|0
1620295850000|2021-05-06 10:10:50||359.24||359.24||359.24||359.24|0
1620295860000|2021-05-06 10:11:00|359.44|359.29|359.44|359.24|359.44|359.29|359.39|359.24|0
1620295870000|2021-05-06 10:11:10|359.39|359.29|359.44|359.24|359.44|359.29|359.39|359.24|0
1620295880000|2021-05-06 10:11:20||359.29||359.24||359.29||359.24|0
1620295890000|2021-05-06 10:11:30|359.39||359.39||359.44||359.39||0
1620295910000|2021-05-06 10:11:50|359.44||359.44||359.44||359.39||0
1620295920000|2021-05-06 10:12:00|359.39|359.29|359.44|359.29|359.49|359.29|359.39|359.24|0
1620295930000|2021-05-06 10:12:10||359.24||359.29||359.29||359.24|1
1620295940000|2021-05-06 10:12:20|359.49||359.49||359.49||359.49||0
1620295950000|2021-05-06 10:12:30||359.34||359.34||359.34||359.34|0
1620296020000|2021-05-06 10:13:40|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|0
1620296040000|2021-05-06 10:14:00|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|1
1620296050000|2021-05-06 10:14:10|359.39|359.19|359.39|359.19|359.44|359.19|359.34|359.19|0
1620296060000|2021-05-06 10:14:20|359.34||359.39||359.39||359.34||0
1620296070000|2021-05-06 10:14:30|359.34|359.14|359.34|359.14|359.39|359.14|359.34|359.14|5
1620296080000|2021-05-06 10:14:40|359.39|359.19|359.34|359.19|359.39|359.19|359.34|359.19|0
1620296090000|2021-05-06 10:14:50|359.39|359.24|359.39|359.19|359.39|359.24|359.39|359.19|0
1620296100000|2021-05-06 10:15:00||359.24||359.19||359.24||359.19|0
1620296110000|2021-05-06 10:15:10||359.24||359.24||359.24||359.19|0
1620296120000|2021-05-06 10:15:20|359.44||359.39||359.44||359.39||0
1620296130000|2021-05-06 10:15:30||359.19||359.19||359.19||359.19|0
1620296140000|2021-05-06 10:15:40|359.34||359.39||359.39||359.34||0
1620296150000|2021-05-06 10:15:50|359.34||359.39||359.39||359.34||0
1620296170000|2021-05-06 10:16:10|359.34||359.39||359.39||359.34||0
1620296180000|2021-05-06 10:16:20|359.34||359.34||359.39||359.34||0
1620296190000|2021-05-06 10:16:30|359.39||359.39||359.39||359.34||0
1620296200000|2021-05-06 10:16:40|359.34||359.39||359.39||359.34||0
1620296210000|2021-05-06 10:16:50|359.34||359.34||359.34||359.34||0
1620296260000|2021-05-06 10:17:40|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|3
1620296270000|2021-05-06 10:17:50|359.34|359.19|359.34|359.19|359.34|359.19|359.29|359.14|0
1620296280000|2021-05-06 10:18:00||359.14||359.14||359.19||359.14|0
1620296290000|2021-05-06 10:18:10||359.19||359.14||359.19||359.14|0
1620296300000|2021-05-06 10:18:20||359.19||359.14||359.19||359.14|0
1620296310000|2021-05-06 10:18:30|359.39|359.19|359.34|359.14|359.39|359.24|359.34|359.14|0
1620296320000|2021-05-06 10:18:40||359.19||359.19||359.19||359.19|0
1620296330000|2021-05-06 10:18:50||359.14||359.19||359.19||359.14|0
1620296340000|2021-05-06 10:19:00|359.39|359.14|359.39|359.19|359.39|359.19|359.39|359.14|0
1620296350000|2021-05-06 10:19:10|359.34|359.24|359.39|359.19|359.39|359.24|359.34|359.19|0
1620296360000|2021-05-06 10:19:20|359.34||359.39||359.39||359.34||0
1620296380000|2021-05-06 10:19:40|359.34||359.39||359.39||359.34||0
1620296390000|2021-05-06 10:19:50|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|0
1620296400000|2021-05-06 10:20:00||359.29||359.29||359.29||359.29|0
1620296410000|2021-05-06 10:20:10||359.24||359.24||359.24||359.24|0
1620296430000|2021-05-06 10:20:30|359.39||359.44||359.44||359.39||0
1620296440000|2021-05-06 10:20:40|359.39|359.19|359.34|359.19|359.44|359.19|359.34|359.19|0
1620296450000|2021-05-06 10:20:50|359.39||359.39||359.39||359.39||0
1620296460000|2021-05-06 10:21:00||359.24||359.19||359.24||359.19|0
1620296470000|2021-05-06 10:21:10|359.34||359.39||359.39||359.34||0
1620296500000|2021-05-06 10:21:40||359.24||359.24||359.24||359.19|0
1620296510000|2021-05-06 10:21:50|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.19|0
1620296520000|2021-05-06 10:22:00|359.39||359.34||359.39||359.34||0
1620296530000|2021-05-06 10:22:10|359.39||359.39||359.39||359.39||0
1620296540000|2021-05-06 10:22:20|359.34||359.34||359.39||359.34||0
1620296550000|2021-05-06 10:22:30|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|0
1620296560000|2021-05-06 10:22:40|359.44|359.19|359.44|359.24|359.44|359.24|359.44|359.19|0
1620296570000|2021-05-06 10:22:50||359.29||359.24||359.29||359.24|0
1620296580000|2021-05-06 10:23:00|359.39|359.29|359.44|359.24|359.44|359.29|359.39|359.24|0
1620296590000|2021-05-06 10:23:10|359.39|359.29|359.44|359.29|359.44|359.29|359.39|359.24|0
1620296600000|2021-05-06 10:23:20|359.49|359.24|359.49|359.29|359.49|359.29|359.44|359.24|0
1620296610000|2021-05-06 10:23:30|359.44||359.49||359.49||359.44||0
1620296620000|2021-05-06 10:23:40|359.44||359.49||359.49||359.44||0
1620296630000|2021-05-06 10:23:50|359.44||359.49||359.49||359.44||0
1620296640000|2021-05-06 10:24:00|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|0
1620296650000|2021-05-06 10:24:10|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|0
1620296660000|2021-05-06 10:24:20||359.29||359.24||359.29||359.24|0
1620296690000|2021-05-06 10:24:50|359.39||359.39||359.39||359.39||0
1620296700000|2021-05-06 10:25:00|359.44||359.44||359.44||359.39||0
1620296710000|2021-05-06 10:25:10|359.39||359.44||359.44||359.39||0
1620296720000|2021-05-06 10:25:20|359.39||359.44||359.44||359.39||0
1620296730000|2021-05-06 10:25:30|359.39||359.44||359.44||359.39||0
1620296740000|2021-05-06 10:25:40|359.39|359.29|359.39|359.24|359.44|359.29|359.39|359.24|0
1620296780000|2021-05-06 10:26:20|359.44||359.44||359.44||359.44||1
1620296790000|2021-05-06 10:26:30||359.29||359.24||359.29||359.24|0
1620296810000|2021-05-06 10:26:50||359.29||359.29||359.29||359.24|0
1620296820000|2021-05-06 10:27:00||359.24||359.24||359.29||359.24|0
1620296840000|2021-05-06 10:27:20|359.39||359.44||359.44||359.39||0
1620296850000|2021-05-06 10:27:30|359.39||359.39||359.44||359.39||0
1620296860000|2021-05-06 10:27:40|359.44||359.44||359.44||359.39||0
1620296880000|2021-05-06 10:28:00|359.39||359.39||359.44||359.39||0
1620296890000|2021-05-06 10:28:10|359.44||359.39||359.44||359.39||1
1620296910000|2021-05-06 10:28:30|359.44||359.44||359.44||359.44||0
1620296920000|2021-05-06 10:28:40||359.29||359.29||359.29||359.29|0
1620296940000|2021-05-06 10:29:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|1
1620296970000|2021-05-06 10:29:30|||||||||4
1620297070000|2021-05-06 10:31:10|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|2
1620297080000|2021-05-06 10:31:20||359.14||359.19||359.19||359.14|0
1620297120000|2021-05-06 10:32:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|3
1620297130000|2021-05-06 10:32:10||359.19||359.24||359.24||359.19|0
1620297140000|2021-05-06 10:32:20|359.34|359.19|359.39|359.19|359.39|359.24|359.34|359.19|0
1620297150000|2021-05-06 10:32:30|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|0
1620297160000|2021-05-06 10:32:40|359.44|359.19|359.44|359.29|359.44|359.29|359.44|359.19|0
1620297180000|2021-05-06 10:33:00|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|0
1620297190000|2021-05-06 10:33:10|359.39||359.39||359.39||359.39||0
1620297220000|2021-05-06 10:33:40|359.44||359.39||359.44||359.39||0
1620297250000|2021-05-06 10:34:10|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.24|0
1620297260000|2021-05-06 10:34:20|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|0
1620297270000|2021-05-06 10:34:30|359.44|359.34|359.49|359.29|359.49|359.34|359.44|359.29|0
1620297290000|2021-05-06 10:34:50||359.34||359.29||359.34||359.29|0
1620297300000|2021-05-06 10:35:00||359.34||359.34||359.34||359.29|0
1620297310000|2021-05-06 10:35:10||359.29||359.29||359.29||359.29|0
1620297320000|2021-05-06 10:35:20||359.34||359.29||359.34||359.29|0
1620297330000|2021-05-06 10:35:30||359.34||359.34||359.34||359.34|0
1620297360000|2021-05-06 10:36:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|1
1620297390000|2021-05-06 10:36:30||359.34||359.39||359.39||359.34|0
1620297400000|2021-05-06 10:36:40|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|8
1620297500000|2021-05-06 10:38:20||359.24||359.24||359.24||359.24|1
1620297540000|2021-05-06 10:39:00|359.39||359.44||359.44||359.39||0
1620297550000|2021-05-06 10:39:10|359.39||359.39||359.44||359.39||0
1620297560000|2021-05-06 10:39:20|359.44||359.44||359.44||359.39||0
1620297580000|2021-05-06 10:39:40|359.39||359.44||359.44||359.39||0
1620297590000|2021-05-06 10:39:50|359.39|359.29|359.44|359.29|359.44|359.29|359.39|359.29|0
1620297600000|2021-05-06 10:40:00|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|0
1620297610000|2021-05-06 10:40:10|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|0
1620297620000|2021-05-06 10:40:20|359.44||359.39||359.44||359.39||0
1620297630000|2021-05-06 10:40:30|359.44|359.29|359.44|359.29|359.44|359.29|359.39|359.29|0
1620297640000|2021-05-06 10:40:40||359.24||359.29||359.29||359.24|0
1620297650000|2021-05-06 10:40:50||359.24||359.29||359.29||359.24|0
1620297670000|2021-05-06 10:41:10|359.49|359.34|359.49|359.34|359.54|359.34|359.49|359.34|11
1620297680000|2021-05-06 10:41:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|3
1620297700000|2021-05-06 10:41:40|359.49||359.49||359.49||359.49||0
1620297710000|2021-05-06 10:41:50|359.44|359.34|359.49|359.29|359.49|359.34|359.44|359.29|0
1620297720000|2021-05-06 10:42:00|359.44||359.44||359.44||359.44||0
1620297730000|2021-05-06 10:42:10|359.49|359.34|359.49|359.34|359.49|359.34|359.44|359.34|0
1620297740000|2021-05-06 10:42:20|359.54||359.49||359.54||359.49||0
1620297750000|2021-05-06 10:42:30||359.29||359.29||359.34||359.29|0
1620297760000|2021-05-06 10:42:40|359.44||359.44||359.44||359.44||0
1620297770000|2021-05-06 10:42:50||359.24||359.29||359.29||359.24|0
1620297780000|2021-05-06 10:43:00||359.24||359.29||359.29||359.24|0
1620297800000|2021-05-06 10:43:20||359.24||359.24||359.29||359.24|0
1620297810000|2021-05-06 10:43:30|359.39||359.39||359.39||359.39||0
1620297820000|2021-05-06 10:43:40|359.44||359.44||359.44||359.39||0
1620297830000|2021-05-06 10:43:50|359.39||359.39||359.44||359.39||0
1620297840000|2021-05-06 10:44:00|359.44|359.19|359.39|359.19|359.44|359.19|359.39|359.19|0
1620297850000|2021-05-06 10:44:10|359.34||359.39||359.39||359.34||0
1620297860000|2021-05-06 10:44:20|359.34||359.34||359.34||359.34||0
1620297870000|2021-05-06 10:44:30|359.39||359.34||359.39||359.34||0
1620297880000|2021-05-06 10:44:40|359.39||359.39||359.39||359.39||0
1620297890000|2021-05-06 10:44:50|359.34||359.34||359.39||359.34||0
1620297900000|2021-05-06 10:45:00|359.39||359.34||359.39||359.34||0
1620297920000|2021-05-06 10:45:20||359.14||359.19||359.19||359.14|0
1620297930000|2021-05-06 10:45:30||359.14||359.19||359.19||359.14|0
1620297940000|2021-05-06 10:45:40|359.39|359.14|359.29|359.14|359.39|359.14|359.29|359.14|0
1620297960000|2021-05-06 10:46:00|359.34||359.29||359.34||359.29||0
1620297980000|2021-05-06 10:46:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.14|0
1620297990000|2021-05-06 10:46:30||359.14||359.14||359.14||359.14|0
1620298000000|2021-05-06 10:46:40|359.29||359.29||359.34||359.29||0
1620298040000|2021-05-06 10:47:20|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.04|2
1620298050000|2021-05-06 10:47:30|359.29||359.24||359.29||359.24||0
1620298070000|2021-05-06 10:47:50||359.04||359.09||359.09||359.04|0
1620298080000|2021-05-06 10:48:00||359.04||359.09||359.09||359.04|0
1620298090000|2021-05-06 10:48:10||359.04||359.09||359.09||359.04|0
1620298100000|2021-05-06 10:48:20|359.19|359.04|359.19|359.04|359.24|359.04|359.19|359.04|0
1620298110000|2021-05-06 10:48:30|359.24||359.24||359.24||359.19||0
1620298130000|2021-05-06 10:48:50|359.19|359.09|359.24|359.09|359.24|359.09|359.19|359.09|0
1620298140000|2021-05-06 10:49:00||359.04||359.09||359.09||359.04|0
1620298150000|2021-05-06 10:49:10||359.04||359.09||359.09||359.04|0
1620298170000|2021-05-06 10:49:30||359.04||359.04||359.04||359.04|0
1620298180000|2021-05-06 10:49:40||359.09||359.04||359.09||359.04|0
1620298210000|2021-05-06 10:50:10|359.19|359.09|359.19|359.04|359.19|359.09|359.19|359.04|0
1620298220000|2021-05-06 10:50:20|359.24||359.24||359.24||359.24||0
1620298230000|2021-05-06 10:50:30||359.09||359.04||359.09||359.04|0
1620298240000|2021-05-06 10:50:40|359.19||359.19||359.24||359.19||0
1620298250000|2021-05-06 10:50:50|359.24|359.09|359.24|359.09|359.24|359.09|359.19|359.04|0
1620298260000|2021-05-06 10:51:00|359.19|359.04|359.24|359.04|359.24|359.09|359.19|359.04|0
1620298270000|2021-05-06 10:51:10||359.09||359.04||359.09||359.04|0
1620298280000|2021-05-06 10:51:20|359.19||359.24||359.24||359.19||0
1620298290000|2021-05-06 10:51:30|359.19|359.09|359.19|359.04|359.19|359.09|359.19|359.04|0
1620298300000|2021-05-06 10:51:40|359.24||359.19||359.24||359.19||0
1620298340000|2021-05-06 10:52:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|1
1620298360000|2021-05-06 10:52:40|359.19||359.19||359.19||359.19||0
1620298370000|2021-05-06 10:52:50|359.14|359.04|359.19|358.99|359.19|359.04|359.14|358.99|2
1620298380000|2021-05-06 10:53:00||359.04||359.04||359.04||358.99|0
1620298390000|2021-05-06 10:53:10|359.24||359.19||359.24||359.19||0
1620298410000|2021-05-06 10:53:30|359.24||359.19||359.24||359.19||0
1620298460000|2021-05-06 10:54:20|359.14|358.99|359.19|359.04|359.19|359.04|359.14|358.99|1
1620298470000|2021-05-06 10:54:30||358.99||359.04||359.04||358.99|0
1620298500000|2021-05-06 10:55:00|359.24||359.24||359.24||359.19||0
1620298510000|2021-05-06 10:55:10|359.19||359.19||359.19||359.19||0
1620298520000|2021-05-06 10:55:20||358.99||359.04||359.04||358.99|0
1620298530000|2021-05-06 10:55:30||358.99||359.04||359.04||358.99|1
1620298540000|2021-05-06 10:55:40|359.24||359.19||359.24||359.19||0
1620298550000|2021-05-06 10:55:50|359.24||359.29||359.29||359.24||1
1620298560000|2021-05-06 10:56:00|359.34||359.34||359.34||359.34||0
1620298590000|2021-05-06 10:56:30|359.39||359.39||359.39||359.39||0
1620298620000|2021-05-06 10:57:00|359.44|359.09|359.44|359.09|359.44|359.09|359.44|359.09|0
1620298670000|2021-05-06 10:57:50||359.14||359.19||359.19||359.14|0
1620298680000|2021-05-06 10:58:00||359.14||359.09||359.14||359.09|0
1620298700000|2021-05-06 10:58:20|359.39|359.04|359.34|359.04|359.39|359.04|359.34|359.04|0
1620298710000|2021-05-06 10:58:30|359.29||359.29||359.29||359.24||0
1620298730000|2021-05-06 10:58:50|359.24||359.24||359.29||359.24||0
1620298740000|2021-05-06 10:59:00|359.29|358.99|359.24|358.99|359.29|358.99|359.24|358.99|0
1620298770000|2021-05-06 10:59:30|359.19||359.24||359.29||359.19||0
1620298780000|2021-05-06 10:59:40|359.29||359.39||359.39||359.24||0
1620298810000|2021-05-06 11:00:10|359.34|358.94|359.29|358.99|359.34|358.99|359.24|358.94|4
1620298820000|2021-05-06 11:00:20|359.34|359.04|359.39|359.04|359.39|359.04|359.34|359.04|0
1620298830000|2021-05-06 11:00:30|359.44|359.09|359.44|359.09|359.44|359.09|359.44|359.09|0
1620298840000|2021-05-06 11:00:40||359.04||359.09||359.09||359.04|0
1620298850000|2021-05-06 11:00:50||359.14||359.14||359.14||359.09|0
1620298900000|2021-05-06 11:01:40||359.19||359.14||359.19||359.14|0
1620298910000|2021-05-06 11:01:50||359.19||359.14||359.19||359.14|0
1620298920000|2021-05-06 11:02:00|359.49||359.44||359.49||359.44||0
1620298930000|2021-05-06 11:02:10|359.49|359.19|359.49|359.19|359.49|359.19|359.49|359.19|0
1620298940000|2021-05-06 11:02:20|359.44|359.24|359.49|359.24|359.49|359.24|359.44|359.24|0
1620298950000|2021-05-06 11:02:30|359.44|359.19|359.49|359.24|359.49|359.24|359.44|359.19|0
1620298960000|2021-05-06 11:02:40|359.44|359.19|359.49|359.19|359.49|359.24|359.44|359.19|0
1620298970000|2021-05-06 11:02:50|359.44||359.49||359.49||359.44||0
1620298980000|2021-05-06 11:03:00|359.44||359.44||359.49||359.44||0
1620298990000|2021-05-06 11:03:10|359.39||359.39||359.44||359.39||0
1620299000000|2021-05-06 11:03:20|359.34|359.09|359.39|359.09|359.39|359.09|359.34|359.09|1
1620299020000|2021-05-06 11:03:40|359.34||359.34||359.34||359.34||0
1620299030000|2021-05-06 11:03:50|359.29||359.29||359.34||359.29||0
1620299040000|2021-05-06 11:04:00|359.34||359.34||359.34||359.29||0
1620299050000|2021-05-06 11:04:10|359.29||359.34||359.34||359.29||0
1620299060000|2021-05-06 11:04:20|359.29||359.34||359.34||359.29||0
1620299070000|2021-05-06 11:04:30||359.14||359.14||359.14||359.09|0
1620299100000|2021-05-06 11:05:00||359.09||359.14||359.14||359.09|0
1620299110000|2021-05-06 11:05:10||359.09||359.09||359.14||359.09|0
1620299120000|2021-05-06 11:05:20||359.14||359.09||359.14||359.09|0
1620299140000|2021-05-06 11:05:40|359.29||359.34||359.34||359.29||0
1620299150000|2021-05-06 11:05:50|359.29||359.29||359.34||359.29||0
1620299160000|2021-05-06 11:06:00|359.34||359.39||359.39||359.29||0
1620299170000|2021-05-06 11:06:10||359.14||359.14||359.14||359.14|0
1620299200000|2021-05-06 11:06:40|359.34|359.09|359.34|359.09|359.39|359.09|359.34|359.09|0
1620299210000|2021-05-06 11:06:50|359.39||359.39||359.39||359.34||0
1620299220000|2021-05-06 11:07:00|359.34||359.34||359.39||359.34||0
1620299230000|2021-05-06 11:07:10||359.14||359.09||359.14||359.09|0
1620299240000|2021-05-06 11:07:20||359.14||359.09||359.14||359.09|0
1620299250000|2021-05-06 11:07:30||359.14||359.09||359.14||359.09|0
1620299300000|2021-05-06 11:08:20||359.14||359.09||359.14||359.09|0
1620299310000|2021-05-06 11:08:30|359.29||359.34||359.34||359.29||0
1620299320000|2021-05-06 11:08:40|359.29||359.29||359.29||359.29||0
1620299340000|2021-05-06 11:09:00|359.34|359.14|359.34|359.09|359.34|359.14|359.34|359.09|0
1620299350000|2021-05-06 11:09:10||359.14||359.09||359.14||359.09|0
1620299360000|2021-05-06 11:09:20|359.29||359.29||359.29||359.29||0
1620299380000|2021-05-06 11:09:40||359.14||359.09||359.14||359.09|0
1620299390000|2021-05-06 11:09:50|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.09|0
1620299470000|2021-05-06 11:11:10|359.29||359.34||359.34||359.29||2
1620299490000|2021-05-06 11:11:30|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|9
1620299500000|2021-05-06 11:11:40|||||||||8
1620299520000|2021-05-06 11:12:00|359.44||359.44||359.44||359.39||1
1620299530000|2021-05-06 11:12:10|359.39||359.44||359.44||359.39||0
1620299560000|2021-05-06 11:12:40|359.39||359.44||359.44||359.39||1
1620299580000|2021-05-06 11:13:00||359.29||359.29||359.29||359.29|0
1620299630000|2021-05-06 11:13:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|5
1620299680000|2021-05-06 11:14:40|||||||||1
1620299710000|2021-05-06 11:15:10|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|3
1620299730000|2021-05-06 11:15:30|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.29|1
1620299760000|2021-05-06 11:16:00|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|1
1620299790000|2021-05-06 11:16:30|359.49||359.44||359.49||359.44||0
1620299820000|2021-05-06 11:17:00|359.49||359.49||359.49||359.49||0
1620299840000|2021-05-06 11:17:20|359.44||359.44||359.44||359.44||0
1620299850000|2021-05-06 11:17:30|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|1
1620299860000|2021-05-06 11:17:40|359.44||359.44||359.44||359.39||0
1620299890000|2021-05-06 11:18:10|359.39|359.19|359.39|359.19|359.39|359.24|359.39|359.19|0
1620299900000|2021-05-06 11:18:20|359.34|359.24|359.39|359.19|359.39|359.24|359.34|359.19|0
1620299910000|2021-05-06 11:18:30|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|1
1620299930000|2021-05-06 11:18:50|359.29||359.34||359.34||359.29||0
1620299940000|2021-05-06 11:19:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|0
1620299950000|2021-05-06 11:19:10|359.29|359.09|359.24|359.09|359.29|359.09|359.24|359.09|0
1620299960000|2021-05-06 11:19:20|359.29||359.29||359.29||359.24||0
1620299970000|2021-05-06 11:19:30|359.24|359.14|359.29|359.14|359.29|359.14|359.24|359.14|0
1620299980000|2021-05-06 11:19:40||359.09||359.09||359.14||359.09|0
1620299990000|2021-05-06 11:19:50|359.24||359.29||359.29||359.24||0
1620300000000|2021-05-06 11:20:00|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620300010000|2021-05-06 11:20:10|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620300020000|2021-05-06 11:20:20||359.14||359.09||359.14||359.09|0
1620300030000|2021-05-06 11:20:30||359.14||359.09||359.14||359.09|0
1620300040000|2021-05-06 11:20:40|359.24||359.24||359.24||359.24||0
1620300050000|2021-05-06 11:20:50||359.04||359.04||359.09||359.04|0
1620300070000|2021-05-06 11:21:10|359.29|359.09|359.24|359.04|359.29|359.09|359.24|359.04|0
1620300080000|2021-05-06 11:21:20||359.09||359.04||359.09||359.04|0
1620300140000|2021-05-06 11:22:20|359.19||359.24||359.24||359.19||0
1620300150000|2021-05-06 11:22:30||359.09||359.09||359.09||359.09|0
1620300160000|2021-05-06 11:22:40||359.04||359.04||359.09||359.04|0
1620300170000|2021-05-06 11:22:50|359.19|359.09|359.19|359.04|359.19|359.09|359.19|359.04|0
1620300180000|2021-05-06 11:23:00|359.24|358.99|359.19|359.04|359.24|359.04|359.19|358.99|0
1620300190000|2021-05-06 11:23:10||358.99||358.99||358.99||358.99|0
1620300200000|2021-05-06 11:23:20|359.14||359.19||359.19||359.14||0
1620300210000|2021-05-06 11:23:30||359.04||358.99||359.04||358.99|0
1620300220000|2021-05-06 11:23:40||359.04||358.99||359.04||358.99|0
1620300230000|2021-05-06 11:23:50||359.04||358.99||359.04||358.99|0
1620300250000|2021-05-06 11:24:10||359.04||359.04||359.04||358.99|0
1620300260000|2021-05-06 11:24:20||358.99||358.99||359.04||358.99|0
1620300270000|2021-05-06 11:24:30|359.24|359.04|359.24|359.04|359.24|359.04|359.24|359.04|0
1620300320000|2021-05-06 11:25:20|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|0
1620300330000|2021-05-06 11:25:30|359.14||359.14||359.19||359.14||0
1620300340000|2021-05-06 11:25:40|359.19|358.94|359.14|358.94|359.19|358.94|359.14|358.94|1
1620300350000|2021-05-06 11:25:50||358.99||358.94||358.99||358.94|1
1620300360000|2021-05-06 11:26:00||358.99||358.94||358.99||358.94|2
1620300370000|2021-05-06 11:26:10||358.99||358.94||358.99||358.94|0
1620300380000|2021-05-06 11:26:20||358.99||358.94||358.99||358.94|0
1620300400000|2021-05-06 11:26:40||358.99||358.94||358.99||358.94|1
1620300410000|2021-05-06 11:26:50|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|0
1620300420000|2021-05-06 11:27:00|359.19|358.99|359.19|358.99|359.19|359.04|359.19|358.94|0
1620300430000|2021-05-06 11:27:10||359.04||359.04||359.04||359.04|0
1620300440000|2021-05-06 11:27:20||358.99||358.99||358.99||358.99|0
1620300460000|2021-05-06 11:27:40||359.04||359.04||359.04||359.04|0
1620300470000|2021-05-06 11:27:50||358.99||359.04||359.04||358.99|0
1620300480000|2021-05-06 11:28:00||358.99||358.99||359.04||358.99|0
1620300490000|2021-05-06 11:28:10|359.24|359.04|359.24|359.04|359.24|359.04|359.24|358.99|0
1620300500000|2021-05-06 11:28:20||359.09||359.04||359.09||359.04|0
1620300510000|2021-05-06 11:28:30||359.09||359.04||359.09||359.04|0
1620300520000|2021-05-06 11:28:40||359.09||359.04||359.09||359.04|0
1620300530000|2021-05-06 11:28:50||359.09||359.09||359.09||359.04|0
1620300540000|2021-05-06 11:29:00|359.19|359.04|359.24|359.04|359.24|359.09|359.19|359.04|0
1620300550000|2021-05-06 11:29:10||359.09||359.04||359.09||359.04|0
1620300560000|2021-05-06 11:29:20||359.09||359.04||359.09||359.04|0
1620300570000|2021-05-06 11:29:30||359.09||359.09||359.09||359.09|0
1620300580000|2021-05-06 11:29:40||359.04||359.04||359.09||359.04|0
1620300590000|2021-05-06 11:29:50|359.19|358.99|359.24|359.04|359.24|359.04|359.19|358.99|0
1620300600000|2021-05-06 11:30:00|359.19|358.99|359.19|359.04|359.24|359.04|359.19|358.99|0
1620300610000|2021-05-06 11:30:10|359.24|359.09|359.24|359.04|359.24|359.09|359.24|359.04|0
1620300620000|2021-05-06 11:30:20|359.19|359.09|359.19|358.99|359.19|359.09|359.14|358.99|0
1620300630000|2021-05-06 11:30:30|359.14||359.19||359.19||359.14||0
1620300640000|2021-05-06 11:30:40|359.14||359.14||359.19||359.14||0
1620300650000|2021-05-06 11:30:50|359.19||359.19||359.19||359.14||0
1620300680000|2021-05-06 11:31:20||359.04||358.99||359.04||358.99|0
1620300690000|2021-05-06 11:31:30|359.24|359.04|359.24|359.04|359.24|359.04|359.19|359.04|0
1620300700000|2021-05-06 11:31:40|359.19|358.99|359.19|358.99|359.24|358.99|359.19|358.99|0
1620300710000|2021-05-06 11:31:50|359.24|359.04|359.24|359.04|359.24|359.04|359.24|358.99|0
1620300720000|2021-05-06 11:32:00|359.19||359.19||359.19||359.19||0
1620300730000|2021-05-06 11:32:10|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|0
1620300810000|2021-05-06 11:33:30|359.29|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620300820000|2021-05-06 11:33:40|359.24||359.29||359.29||359.24||0
1620300840000|2021-05-06 11:34:00|359.24||359.24||359.24||359.24||0
1620300860000|2021-05-06 11:34:20||359.04||359.09||359.09||359.04|2
1620300870000|2021-05-06 11:34:30||359.04||359.09||359.09||359.04|2
1620300890000|2021-05-06 11:34:50|359.19|359.04|359.19|359.04|359.19|359.09|359.19|359.04|9
1620300900000|2021-05-06 11:35:00|359.24|358.99|359.19|359.04|359.24|359.04|359.19|358.99|0
1620300910000|2021-05-06 11:35:10||358.99||359.04||359.04||358.99|0
1620300920000|2021-05-06 11:35:20||358.99||358.99||359.04||358.99|0
1620300930000|2021-05-06 11:35:30||359.04||358.99||359.04||358.99|0
1620300940000|2021-05-06 11:35:40|359.24|359.04|359.24|359.04|359.24|359.09|359.24|358.99|0
1620300950000|2021-05-06 11:35:50||359.09||359.04||359.09||359.04|0
1620300960000|2021-05-06 11:36:00|359.19|358.99|359.19|358.99|359.19|359.04|359.19|358.99|0
1620300970000|2021-05-06 11:36:10||359.04||359.04||359.04||358.99|0
1620300980000|2021-05-06 11:36:20||358.99||359.04||359.04||358.99|0
1620300990000|2021-05-06 11:36:30|359.24||359.24||359.24||359.24||0
1620301000000|2021-05-06 11:36:40|359.19|358.99|359.24|359.09|359.24|359.09|359.19|358.99|0
1620301010000|2021-05-06 11:36:50|359.29||359.29||359.29||359.29||0
1620301030000|2021-05-06 11:37:10|359.24||359.29||359.29||359.24||0
1620301050000|2021-05-06 11:37:30|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.04|0
1620301060000|2021-05-06 11:37:40|359.24|359.04|359.24|359.09|359.29|359.09|359.24|359.04|0
1620301070000|2021-05-06 11:37:50||359.04||359.04||359.09||359.04|0
1620301080000|2021-05-06 11:38:00|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|0
1620301090000|2021-05-06 11:38:10||359.04||359.04||359.04||358.99|0
1620301120000|2021-05-06 11:38:40||358.99||358.99||358.99||358.99|0
1620301130000|2021-05-06 11:38:50||359.04||359.04||359.04||359.04|0
1620301140000|2021-05-06 11:39:00|359.24||359.24||359.24||359.24||0
1620301150000|2021-05-06 11:39:10|359.19|358.99|359.19|358.99|359.24|358.99|359.19|358.99|0
1620301160000|2021-05-06 11:39:20||359.04||359.04||359.04||358.99|0
1620301170000|2021-05-06 11:39:30|359.14|358.99|359.19|358.99|359.19|358.99|359.14|358.99|0
1620301180000|2021-05-06 11:39:40|359.14||359.19||359.19||359.14||0
1620301190000|2021-05-06 11:39:50||359.04||359.04||359.04||358.99|0
1620301200000|2021-05-06 11:40:00||358.99||358.99||359.04||358.99|0
1620301210000|2021-05-06 11:40:10||359.04||359.04||359.04||358.99|0
1620301220000|2021-05-06 11:40:20||358.99||358.99||359.04||358.99|0
1620301230000|2021-05-06 11:40:30||359.04||358.99||359.04||358.99|0
1620301250000|2021-05-06 11:40:50||359.04||359.04||359.04||359.04|0
1620301260000|2021-05-06 11:41:00||358.99||358.99||358.99||358.99|0
1620301270000|2021-05-06 11:41:10||359.04||359.04||359.04||358.99|0
1620301280000|2021-05-06 11:41:20|359.24||359.24||359.24||359.24||2
1620301300000|2021-05-06 11:41:40|359.19||359.24||359.24||359.19||0
1620301370000|2021-05-06 11:42:50|359.19||359.24||359.24||359.19||0
1620301380000|2021-05-06 11:43:00|359.19|358.99|359.24|359.04|359.24|359.04|359.19|358.99|0
1620301450000|2021-05-06 11:44:10|359.19|358.99|359.19|359.04|359.19|359.04|359.19|358.99|0
1620301460000|2021-05-06 11:44:20||358.99||359.04||359.04||358.99|0
1620301470000|2021-05-06 11:44:30||358.99||359.04||359.04||358.99|0
1620301480000|2021-05-06 11:44:40||358.99||358.99||359.04||358.99|0
1620301490000|2021-05-06 11:44:50||359.04||359.04||359.04||358.99|0
1620301500000|2021-05-06 11:45:00||358.99||358.99||359.04||358.99|0
1620301510000|2021-05-06 11:45:10||359.04||358.99||359.04||358.99|0
1620301520000|2021-05-06 11:45:20||359.04||358.99||359.04||358.99|0
1620301530000|2021-05-06 11:45:30||359.04||359.04||359.04||359.04|0
1620301540000|2021-05-06 11:45:40|359.24||359.24||359.24||359.24||0
1620301690000|2021-05-06 11:48:10|359.29||359.29||359.29||359.29||0
1620301720000|2021-05-06 11:48:40|359.24||359.29||359.29||359.24||0
1620301730000|2021-05-06 11:48:50|359.24||359.24||359.24||359.24||0
1620301770000|2021-05-06 11:49:30|359.29||359.29||359.29||359.29||0
1620301780000|2021-05-06 11:49:40|359.24||359.24||359.24||359.24||0
1620301940000|2021-05-06 11:52:20|359.29||359.29||359.29||359.29||0
1620302040000|2021-05-06 11:54:00|359.24||359.24||359.24||359.24||0
1620302080000|2021-05-06 11:54:40|359.29||359.29||359.29||359.29||0
1620302180000|2021-05-06 11:56:20||358.99||359.04||359.04||358.99|0
1620302260000|2021-05-06 11:57:40|359.24|358.99|359.24|358.99|359.24|358.99|359.24|358.99|0
1620302300000|2021-05-06 11:58:20||359.04||359.04||359.04||359.04|0
1620302360000|2021-05-06 11:59:20||358.99||358.99||359.04||358.99|0
1620302370000|2021-05-06 11:59:30||359.04||359.04||359.04||358.99|0
1620302430000|2021-05-06 12:00:30|359.29||359.29||359.29||359.29||0
1620302540000|2021-05-06 12:02:20|359.24|358.99|359.24|359.04|359.24|359.04|359.24|358.99|0
1620302550000|2021-05-06 12:02:30||358.99||359.04||359.04||358.99|0
1620302560000|2021-05-06 12:02:40||358.99||358.99||358.99||358.99|0
1620302570000|2021-05-06 12:02:50||359.04||359.04||359.04||359.04|0
1620302590000|2021-05-06 12:03:10||358.99||358.99||358.99||358.99|0
1620302600000|2021-05-06 12:03:20||359.04||359.04||359.04||359.04|0
1620302610000|2021-05-06 12:03:30||358.99||358.99||358.99||358.99|0
1620302640000|2021-05-06 12:04:00||359.04||359.04||359.04||358.99|0
1620302690000|2021-05-06 12:04:50|359.29|359.14|359.34|359.14|359.34|359.14|359.29|359.14|1
1620302700000|2021-05-06 12:05:00|359.29|359.09|359.34|359.09|359.34|359.09|359.29|359.09|4
1620302720000|2021-05-06 12:05:20||359.14||359.14||359.14||359.14|0
1620302750000|2021-05-06 12:05:50|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|0
1620302790000|2021-05-06 12:06:30||359.14||359.09||359.14||359.09|0
1620302810000|2021-05-06 12:06:50|359.24||359.29||359.29||359.24||0
1620302840000|2021-05-06 12:07:20|359.24||359.24||359.29||359.24||0
1620302850000|2021-05-06 12:07:30|359.19|359.04|359.19|359.04|359.24|359.04|359.19|359.04|1
1620302860000|2021-05-06 12:07:40||358.99||358.99||359.04||358.99|0
1620302870000|2021-05-06 12:07:50||359.04||358.99||359.04||358.99|0
1620302880000|2021-05-06 12:08:00||359.04||358.99||359.04||358.99|0
1620302890000|2021-05-06 12:08:10||359.04||359.04||359.04||358.99|0
1620302900000|2021-05-06 12:08:20||358.99||359.04||359.04||358.99|0
1620302910000|2021-05-06 12:08:30||358.99||358.99||358.99||358.99|0
1620302920000|2021-05-06 12:08:40||359.04||359.04||359.04||358.99|0
1620302930000|2021-05-06 12:08:50||358.99||359.04||359.04||358.99|0
1620302940000|2021-05-06 12:09:00|359.24||359.24||359.24||359.24||0
1620302990000|2021-05-06 12:09:50|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|0
1620303000000|2021-05-06 12:10:00||359.04||359.04||359.04||359.04|0
1620303010000|2021-05-06 12:10:10||358.99||359.04||359.04||358.99|0
1620303020000|2021-05-06 12:10:20||358.99||358.99||359.04||358.99|0
1620303030000|2021-05-06 12:10:30||359.04||358.99||359.04||358.99|0
1620303060000|2021-05-06 12:11:00|359.14||359.14||359.19||359.14||0
1620303070000|2021-05-06 12:11:10|359.19||359.19||359.19||359.14||0
1620303110000|2021-05-06 12:11:50||359.04||358.99||359.04||358.99|0
1620303130000|2021-05-06 12:12:10||359.04||358.99||359.04||358.99|0
1620303140000|2021-05-06 12:12:20||359.04||359.04||359.04||358.99|0
1620303160000|2021-05-06 12:12:40||358.99||359.04||359.04||358.99|0
1620303180000|2021-05-06 12:13:00||358.99||359.04||359.04||358.99|0
1620303190000|2021-05-06 12:13:10||358.99||358.99||358.99||358.99|0
1620303200000|2021-05-06 12:13:20||359.04||359.04||359.04||358.99|0
1620303210000|2021-05-06 12:13:30||358.99||358.99||359.04||358.99|0
1620303220000|2021-05-06 12:13:40||359.04||359.04||359.04||358.99|0
1620303230000|2021-05-06 12:13:50|359.24|358.99|359.24|359.04|359.24|359.04|359.24|358.99|0
1620303240000|2021-05-06 12:14:00|359.29|359.09|359.29|359.09|359.29|359.09|359.24|359.09|0
1620303250000|2021-05-06 12:14:10|359.24||359.29||359.29||359.24||0
1620303260000|2021-05-06 12:14:20|359.24||359.29||359.29||359.24||0
1620303270000|2021-05-06 12:14:30||359.14||359.14||359.14||359.14|0
1620303280000|2021-05-06 12:14:40|359.24|359.09|359.24|359.09|359.24|359.14|359.24|359.09|0
1620303290000|2021-05-06 12:14:50|359.29||359.24||359.29||359.24||0
1620303300000|2021-05-06 12:15:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|0
1620303310000|2021-05-06 12:15:10||359.09||359.14||359.14||359.09|0
1620303370000|2021-05-06 12:16:10|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|2
1620303390000|2021-05-06 12:16:30|359.29||359.24||359.29||359.24||0
1620303430000|2021-05-06 12:17:10|359.29||359.24||359.29||359.24||1
1620303460000|2021-05-06 12:17:40||359.04||359.09||359.09||359.04|0
1620303480000|2021-05-06 12:18:00||359.04||359.04||359.09||359.04|2
1620303490000|2021-05-06 12:18:10||359.09||359.09||359.09||359.04|0
1620303520000|2021-05-06 12:18:40|359.19|359.04|359.19|359.04|359.19|359.09|359.19|359.04|0
1620303530000|2021-05-06 12:18:50|359.14|358.99|359.19|358.99|359.19|359.04|359.14|358.99|3
1620303540000|2021-05-06 12:19:00|359.14|358.94|359.09|358.94|359.19|358.94|359.09|358.94|7
1620303550000|2021-05-06 12:19:10|359.14||359.09||359.14||359.09||0
1620303560000|2021-05-06 12:19:20|359.14|358.99|359.09|358.94|359.14|358.99|359.09|358.94|0
1620303570000|2021-05-06 12:19:30|359.14|358.99|359.14|358.99|359.14|358.99|359.09|358.94|0
1620303580000|2021-05-06 12:19:40|359.09|358.94|359.14|358.94|359.14|358.94|359.09|358.94|0
1620303590000|2021-05-06 12:19:50|359.09|358.99|359.14|358.99|359.14|358.99|359.09|358.99|1
1620303610000|2021-05-06 12:20:10|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|1
1620303670000|2021-05-06 12:21:10|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|2
1620303680000|2021-05-06 12:21:20|359.09|358.94|359.14|358.99|359.14|358.99|359.09|358.94|0
1620303730000|2021-05-06 12:22:10|||||||||1
1620303740000|2021-05-06 12:22:20|||||||||4
1620303780000|2021-05-06 12:23:00|||||||||1
1620303800000|2021-05-06 12:23:20|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|1
1620303830000|2021-05-06 12:23:50|359.14|358.99|359.14|358.94|359.14|358.99|359.14|358.94|5
1620303840000|2021-05-06 12:24:00|359.09||359.09||359.09||359.09||0
1620303860000|2021-05-06 12:24:20|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.94|1
1620303870000|2021-05-06 12:24:30|359.09|358.94|359.14|358.99|359.14|358.99|359.09|358.94|2
1620303880000|2021-05-06 12:24:40||358.94||358.99||358.99||358.94|3
1620303890000|2021-05-06 12:24:50|359.19||359.14||359.19||359.14||0
1620303900000|2021-05-06 12:25:00||358.94||358.99||358.99||358.94|0
1620303930000|2021-05-06 12:25:30|359.19||359.14||359.19||359.14||0
1620303940000|2021-05-06 12:25:40|||||||||1
1620303990000|2021-05-06 12:26:30|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|0
1620304000000|2021-05-06 12:26:40|||||||||1
1620304010000|2021-05-06 12:26:50|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|2
1620304040000|2021-05-06 12:27:20|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|2
1620304170000|2021-05-06 12:29:30|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|21
1620304180000|2021-05-06 12:29:40|359.09||359.09||359.09||359.09||0
1620304190000|2021-05-06 12:29:50|359.04||359.09||359.09||359.04||0
1620304200000|2021-05-06 12:30:00|359.04||359.04||359.09||359.04||0
1620304210000|2021-05-06 12:30:10|359.09||359.04||359.09||359.04||0
1620304220000|2021-05-06 12:30:20|359.09||359.04||359.09||359.04||0
1620304230000|2021-05-06 12:30:30|359.09||359.09||359.09||359.04||0
1620304240000|2021-05-06 12:30:40|359.04||359.09||359.09||359.04||0
1620304250000|2021-05-06 12:30:50|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|1
1620304260000|2021-05-06 12:31:00||358.79||358.84||358.84||358.79|0
1620304310000|2021-05-06 12:31:50|358.99|358.74|358.94|358.74|358.99|358.74|358.94|358.74|3
1620304320000|2021-05-06 12:32:00|358.89|358.79|358.94|358.79|358.99|358.79|358.89|358.79|2
1620304330000|2021-05-06 12:32:10|358.99|358.74|358.99|358.79|358.99|358.84|358.94|358.74|0
1620304340000|2021-05-06 12:32:20|358.94|358.84|358.99|358.84|358.99|358.84|358.94|358.79|0
1620304350000|2021-05-06 12:32:30||358.79||358.84||358.84||358.79|0
1620304360000|2021-05-06 12:32:40|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.79|0
1620304370000|2021-05-06 12:32:50|358.99|358.84|358.99|358.79|358.99|358.84|358.94|358.79|0
1620304380000|2021-05-06 12:33:00||358.84||358.84||358.84||358.79|0
1620304390000|2021-05-06 12:33:10|358.94|358.79|358.99|358.79|358.99|358.84|358.94|358.79|0
1620304400000|2021-05-06 12:33:20|358.94||358.94||358.99||358.94||0
1620304410000|2021-05-06 12:33:30|358.99|358.84|358.99|358.79|358.99|358.84|358.94|358.79|0
1620304420000|2021-05-06 12:33:40|358.94|358.84|358.94|358.79|358.99|358.84|358.94|358.79|0
1620304430000|2021-05-06 12:33:50|358.99|358.84|358.99|358.84|358.99|358.84|358.94|358.84|0
1620304440000|2021-05-06 12:34:00|359.04||358.99||359.04||358.99||1
1620304450000|2021-05-06 12:34:10|359.04|358.89|359.04|358.89|359.09|358.89|358.99|358.89|0
1620304460000|2021-05-06 12:34:20|359.09|358.94|359.09|358.94|359.09|358.94|359.04|358.89|0
1620304470000|2021-05-06 12:34:30||358.89||358.94||358.94||358.89|0
1620304490000|2021-05-06 12:34:50|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|16
1620304500000|2021-05-06 12:35:00|359.09|358.94|359.14|358.99|359.19|358.99|359.09|358.94|1
1620304510000|2021-05-06 12:35:10|359.19||359.14||359.19||359.14||0
1620304520000|2021-05-06 12:35:20|359.19||359.14||359.19||359.14||0
1620304530000|2021-05-06 12:35:30|359.19|359.04|359.19|358.99|359.19|359.04|359.14|358.99|0
1620304540000|2021-05-06 12:35:40|359.14|359.04|359.19|359.04|359.24|359.04|359.14|358.99|0
1620304550000|2021-05-06 12:35:50|359.24||359.19||359.24||359.19||0
1620304560000|2021-05-06 12:36:00||358.99||359.04||359.04||358.99|0
1620304570000|2021-05-06 12:36:10||358.99||359.04||359.04||358.99|0
1620304580000|2021-05-06 12:36:20|359.24||359.24||359.24||359.19||0
1620304590000|2021-05-06 12:36:30|359.19||359.24||359.24||359.19||0
1620304600000|2021-05-06 12:36:40|359.19|359.09|359.24|359.04|359.24|359.09|359.19|359.04|0
1620304610000|2021-05-06 12:36:50||359.09||359.04||359.09||359.04|0
1620304620000|2021-05-06 12:37:00|359.19||359.19||359.24||359.19||0
1620304630000|2021-05-06 12:37:10|359.24||359.19||359.24||359.19||0
1620304640000|2021-05-06 12:37:20|359.24|359.09|359.24|359.04|359.24|359.09|359.19|359.04|0
1620304650000|2021-05-06 12:37:30|359.19||359.19||359.24||359.19||0
1620304660000|2021-05-06 12:37:40|359.14|358.99|359.14|358.99|359.19|358.99|359.14|358.99|0
1620304670000|2021-05-06 12:37:50|359.19||359.14||359.19||359.14||0
1620304680000|2021-05-06 12:38:00|359.19||359.14||359.19||359.14||0
1620304690000|2021-05-06 12:38:10|359.19||359.14||359.19||359.14||0
1620304700000|2021-05-06 12:38:20|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|0
1620304720000|2021-05-06 12:38:40|359.24|358.99|359.24|359.04|359.24|359.04|359.19|358.99|3
1620304730000|2021-05-06 12:38:50|359.19||359.24||359.24||359.19||0
1620304740000|2021-05-06 12:39:00|359.19|358.99|359.14|358.99|359.24|358.99|359.14|358.99|0
1620304750000|2021-05-06 12:39:10|359.19||359.19||359.19||359.14||0
1620304760000|2021-05-06 12:39:20|359.14|359.04|359.19|359.04|359.19|359.04|359.14|358.99|0
1620304770000|2021-05-06 12:39:30|359.24|359.09|359.24|359.09|359.29|359.09|359.24|359.09|0
1620304790000|2021-05-06 12:39:50|359.29|359.14|359.29|359.09|359.29|359.14|359.24|359.09|1
1620304820000|2021-05-06 12:40:20|359.24|359.04|359.24|359.04|359.29|359.04|359.24|359.04|0
1620304840000|2021-05-06 12:40:40||359.09||359.09||359.09||359.09|3
1620304860000|2021-05-06 12:41:00|359.29||359.29||359.29||359.24||0
1620304870000|2021-05-06 12:41:10|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|0
1620304880000|2021-05-06 12:41:20||359.19||359.19||359.19||359.19|0
1620304890000|2021-05-06 12:41:30|359.29|359.14|359.34|359.14|359.34|359.19|359.29|359.14|2
1620304910000|2021-05-06 12:41:50||359.19||359.14||359.19||359.14|0
1620304920000|2021-05-06 12:42:00|359.29||359.34||359.34||359.29||0
1620304930000|2021-05-06 12:42:10|359.29||359.29||359.29||359.29||0
1620304950000|2021-05-06 12:42:30|359.34||359.34||359.34||359.34||0
1620304960000|2021-05-06 12:42:40|359.29||359.34||359.34||359.29||0
1620304970000|2021-05-06 12:42:50|359.29||359.34||359.34||359.29||0
1620304980000|2021-05-06 12:43:00||359.19||359.19||359.19||359.19|0
1620305030000|2021-05-06 12:43:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|1
1620305040000|2021-05-06 12:44:00|359.34||359.29||359.34||359.29||0
1620305050000|2021-05-06 12:44:10|359.34||359.34||359.34||359.34||0
1620305060000|2021-05-06 12:44:20|359.29||359.29||359.29||359.29||0
1620305070000|2021-05-06 12:44:30|359.34||359.34||359.34||359.34||0
1620305080000|2021-05-06 12:44:40||359.19||359.14||359.19||359.14|0
1620305090000|2021-05-06 12:44:50|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|0
1620305100000|2021-05-06 12:45:00|359.24||359.29||359.29||359.24||0
1620305110000|2021-05-06 12:45:10|359.24||359.24||359.29||359.24||0
1620305120000|2021-05-06 12:45:20|359.29||359.29||359.29||359.24||0
1620305130000|2021-05-06 12:45:30||359.14||359.09||359.14||359.09|0
1620305140000|2021-05-06 12:45:40|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.14|0
1620305150000|2021-05-06 12:45:50|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|0
1620305200000|2021-05-06 12:46:40|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.14|0
1620305210000|2021-05-06 12:46:50|359.34|359.09|359.29|359.09|359.34|359.14|359.29|359.09|0
1620305230000|2021-05-06 12:47:10|359.34|359.14|359.34|359.14|359.34|359.14|359.29|359.09|0
1620305240000|2021-05-06 12:47:20|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|0
1620305260000|2021-05-06 12:47:40||359.14||359.09||359.14||359.09|0
1620305270000|2021-05-06 12:47:50||359.14||359.09||359.14||359.09|0
1620305280000|2021-05-06 12:48:00||359.14||359.14||359.14||359.09|0
1620305290000|2021-05-06 12:48:10||359.09||359.09||359.09||359.09|0
1620305310000|2021-05-06 12:48:30||359.14||359.09||359.14||359.09|0
1620305320000|2021-05-06 12:48:40||359.14||359.14||359.14||359.09|0
1620305330000|2021-05-06 12:48:50||359.09||359.09||359.14||359.09|0
1620305340000|2021-05-06 12:49:00||359.14||359.14||359.14||359.09|0
1620305350000|2021-05-06 12:49:10||359.09||359.09||359.09||359.09|0
1620305370000|2021-05-06 12:49:30|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620305400000|2021-05-06 12:50:00|359.24||359.24||359.24||359.24||0
1620305410000|2021-05-06 12:50:10|359.29|359.14|359.29|359.09|359.29|359.14|359.29|359.09|0
1620305420000|2021-05-06 12:50:20||359.14||359.14||359.14||359.09|0
1620305430000|2021-05-06 12:50:30||359.09||359.09||359.14||359.09|0
1620305440000|2021-05-06 12:50:40||359.14||359.14||359.14||359.09|0
1620305450000|2021-05-06 12:50:50||359.09||359.09||359.09||359.09|0
1620305460000|2021-05-06 12:51:00||359.14||359.14||359.14||359.14|0
1620305470000|2021-05-06 12:51:10||359.09||359.14||359.14||359.09|7
1620305500000|2021-05-06 12:51:40|359.34||359.34||359.34||359.34||2
1620305510000|2021-05-06 12:51:50|359.29||359.29||359.34||359.29||0
1620305520000|2021-05-06 12:52:00|359.34||359.29||359.34||359.29||0
1620305530000|2021-05-06 12:52:10|359.34||359.34||359.34||359.29||0
1620305540000|2021-05-06 12:52:20|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.19|0
1620305570000|2021-05-06 12:52:50|||||||||1
1620305580000|2021-05-06 12:53:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|1
1620305590000|2021-05-06 12:53:10|359.34||359.34||359.34||359.29||0
1620305600000|2021-05-06 12:53:20|359.29||359.34||359.34||359.29||0
1620305610000|2021-05-06 12:53:30|359.29||359.29||359.34||359.29||0
1620305620000|2021-05-06 12:53:40|359.34||359.29||359.34||359.29||0
1620305630000|2021-05-06 12:53:50|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|0
1620305640000|2021-05-06 12:54:00|359.29|359.14|359.29|359.14|359.34|359.14|359.29|359.14|1
1620305650000|2021-05-06 12:54:10|359.34||359.29||359.34||359.29||0
1620305660000|2021-05-06 12:54:20|359.34||359.29||359.34||359.29||0
1620305670000|2021-05-06 12:54:30|359.34|359.19|359.34|359.14|359.34|359.19|359.34|359.14|0
1620305680000|2021-05-06 12:54:40|359.29||359.34||359.34||359.29||0
1620305690000|2021-05-06 12:54:50|359.29||359.34||359.34||359.29||0
1620305700000|2021-05-06 12:55:00|359.29||359.34||359.34||359.29||0
1620305710000|2021-05-06 12:55:10|359.29||359.29||359.34||359.29||0
1620305720000|2021-05-06 12:55:20|359.34||359.29||359.34||359.29||0
1620305730000|2021-05-06 12:55:30|359.34||359.29||359.34||359.29||0
1620305740000|2021-05-06 12:55:40|359.34||359.34||359.34||359.29||0
1620305750000|2021-05-06 12:55:50||359.19||359.19||359.19||359.14|0
1620305760000|2021-05-06 12:56:00|359.39||359.34||359.39||359.34||3
1620305770000|2021-05-06 12:56:10|359.39||359.39||359.39||359.39||0
1620305780000|2021-05-06 12:56:20|359.34||359.39||359.39||359.34||3
1620305790000|2021-05-06 12:56:30|359.34||359.34||359.34||359.34||1
1620305810000|2021-05-06 12:56:50||359.14||359.19||359.19||359.14|3
1620305820000|2021-05-06 12:57:00|359.29|359.14|359.34|359.14|359.34|359.19|359.29|359.14|0
1620305830000|2021-05-06 12:57:10|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.14|0
1620305840000|2021-05-06 12:57:20||359.14||359.14||359.19||359.14|0
1620305850000|2021-05-06 12:57:30||359.19||359.19||359.19||359.14|0
1620305860000|2021-05-06 12:57:40||359.14||359.14||359.14||359.14|0
1620305870000|2021-05-06 12:57:50|359.29||359.34||359.34||359.29||0
1620305880000|2021-05-06 12:58:00||359.19||359.19||359.19||359.14|0
1620305890000|2021-05-06 12:58:10|359.29|359.14|359.29|359.14|359.34|359.14|359.29|359.14|0
1620305900000|2021-05-06 12:58:20|359.34||359.34||359.34||359.34||0
1620305910000|2021-05-06 12:58:30|359.29||359.29||359.34||359.29||0
1620305920000|2021-05-06 12:58:40|359.34||359.34||359.34||359.34||0
1620305930000|2021-05-06 12:58:50|359.29||359.29||359.29||359.29||0
1620305940000|2021-05-06 12:59:00|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|0
1620305950000|2021-05-06 12:59:10|359.24|359.14|359.24|359.09|359.29|359.14|359.24|359.09|1
1620305960000|2021-05-06 12:59:20|359.19|359.04|359.19|359.04|359.24|359.04|359.19|359.04|1
1620305970000|2021-05-06 12:59:30|359.24|359.09|359.24|359.09|359.24|359.09|359.19|359.09|0
1620305980000|2021-05-06 12:59:40||359.04||359.09||359.09||359.04|0
1620305990000|2021-05-06 12:59:50|359.29||359.24||359.29||359.24||2
1620306000000|2021-05-06 13:00:00|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|7
1620306010000|2021-05-06 13:00:10||359.09||359.14||359.14||359.09|3
1620306020000|2021-05-06 13:00:20|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|2
1620306030000|2021-05-06 13:00:30||359.14||359.09||359.14||359.09|0
1620306040000|2021-05-06 13:00:40|359.24||359.29||359.29||359.24||0
1620306050000|2021-05-06 13:00:50|359.24||359.24||359.24||359.24||0
1620306060000|2021-05-06 13:01:00|359.29||359.29||359.29||359.29||1
1620306070000|2021-05-06 13:01:10|359.24||359.24||359.29||359.24||0
1620306080000|2021-05-06 13:01:20|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|0
1620306090000|2021-05-06 13:01:30||359.09||359.14||359.14||359.09|0
1620306100000|2021-05-06 13:01:40||359.09||359.09||359.14||359.09|0
1620306110000|2021-05-06 13:01:50|359.24||359.29||359.29||359.24||0
1620306120000|2021-05-06 13:02:00|359.24|359.14|359.24|359.09|359.29|359.14|359.24|359.09|0
1620306130000|2021-05-06 13:02:10|359.29||359.24||359.29||359.24||0
1620306150000|2021-05-06 13:02:30|359.29||359.29||359.29||359.29||0
1620306160000|2021-05-06 13:02:40|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620306170000|2021-05-06 13:02:50||359.14||359.14||359.14||359.09|0
1620306180000|2021-05-06 13:03:00||359.09||359.09||359.14||359.09|0
1620306190000|2021-05-06 13:03:10|359.24||359.24||359.24||359.24||0
1620306200000|2021-05-06 13:03:20|359.29||359.29||359.29||359.24||0
1620306210000|2021-05-06 13:03:30|359.24||359.24||359.24||359.24||1
1620306220000|2021-05-06 13:03:40|359.19|359.04|359.14|358.99|359.24|359.04|359.14|358.99|1
1620306230000|2021-05-06 13:03:50|359.19|359.04|359.19|358.99|359.19|359.04|359.14|358.99|0
1620306240000|2021-05-06 13:04:00|359.14|359.04|359.19|358.99|359.19|359.04|359.14|358.99|0
1620306250000|2021-05-06 13:04:10|359.14|359.04|359.14|358.99|359.19|359.04|359.14|358.99|0
1620306260000|2021-05-06 13:04:20|359.19||359.14||359.19||359.14||0
1620306280000|2021-05-06 13:04:40|359.19|359.04|359.19|359.04|359.24|359.04|359.14|358.99|0
1620306290000|2021-05-06 13:04:50|359.24|359.09|359.19|359.04|359.24|359.09|359.19|359.04|0
1620306300000|2021-05-06 13:05:00|359.24||359.19||359.24||359.19||0
1620306320000|2021-05-06 13:05:20|359.24||359.19||359.24||359.19||0
1620306330000|2021-05-06 13:05:30|359.24||359.24||359.24||359.19||0
1620306340000|2021-05-06 13:05:40|359.19||359.24||359.24||359.19||0
1620306350000|2021-05-06 13:05:50|359.19|359.09|359.24|359.09|359.24|359.09|359.19|359.09|0
1620306370000|2021-05-06 13:06:10||359.04||359.09||359.09||359.04|1
1620306380000|2021-05-06 13:06:20|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|1
1620306390000|2021-05-06 13:06:30|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|1
1620306400000|2021-05-06 13:06:40|359.19|359.04|359.19|359.04|359.24|359.04|359.19|359.04|0
1620306410000|2021-05-06 13:06:50|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|2
1620306450000|2021-05-06 13:07:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|0
1620306470000|2021-05-06 13:07:50|||||||||3
1620306480000|2021-05-06 13:08:00|359.24|359.09|359.24|359.09|359.29|359.09|359.24|359.09|1
1620306490000|2021-05-06 13:08:10|359.29||359.29||359.29||359.24||0
1620306500000|2021-05-06 13:08:20|359.24||359.24||359.24||359.24||0
1620306520000|2021-05-06 13:08:40|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.09|0
1620306530000|2021-05-06 13:08:50|359.29||359.29||359.29||359.24||0
1620306540000|2021-05-06 13:09:00|359.24||359.29||359.29||359.24||0
1620306550000|2021-05-06 13:09:10|359.24||359.29||359.29||359.24||0
1620306560000|2021-05-06 13:09:20|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620306570000|2021-05-06 13:09:30||359.14||359.09||359.14||359.09|0
1620306580000|2021-05-06 13:09:40|359.24||359.29||359.29||359.24||0
1620306590000|2021-05-06 13:09:50|359.24||359.24||359.24||359.24||0
1620306600000|2021-05-06 13:10:00||359.04||359.09||359.09||359.04|0
1620306640000|2021-05-06 13:10:40|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|0
1620306650000|2021-05-06 13:10:50|359.24|359.09|359.24|359.09|359.24|359.09|359.19|359.04|0
1620306660000|2021-05-06 13:11:00|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|0
1620306670000|2021-05-06 13:11:10|359.19|359.09|359.24|359.04|359.24|359.09|359.19|359.04|0
1620306680000|2021-05-06 13:11:20||359.09||359.09||359.09||359.09|0
1620306690000|2021-05-06 13:11:30||359.04||359.04||359.04||359.04|0
1620306710000|2021-05-06 13:11:50|359.19||359.19||359.19||359.19||0
1620306740000|2021-05-06 13:12:20|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|0
1620306750000|2021-05-06 13:12:30|359.29|359.04|359.29|359.09|359.29|359.09|359.29|359.04|0
1620306760000|2021-05-06 13:12:40||359.14||359.09||359.14||359.09|0
1620306770000|2021-05-06 13:12:50|359.24|359.04|359.24|359.09|359.24|359.09|359.24|359.04|0
1620306850000|2021-05-06 13:14:10|359.29||359.29||359.29||359.29||0
1620306870000|2021-05-06 13:14:30|359.24||359.24||359.24||359.24||0
1620306930000|2021-05-06 13:15:30|359.29||359.29||359.29||359.24||3
1620306940000|2021-05-06 13:15:40||359.14||359.14||359.14||359.09|0
1620306960000|2021-05-06 13:16:00||359.09||359.14||359.14||359.09|0
1620306970000|2021-05-06 13:16:10|359.24|359.09|359.29|359.09|359.29|359.09|359.24|359.09|0
1620307000000|2021-05-06 13:16:40|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620307010000|2021-05-06 13:16:50|359.24|359.14|359.24|359.09|359.29|359.14|359.24|359.09|0
1620307120000|2021-05-06 13:18:40|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|1
1620307150000|2021-05-06 13:19:10|359.34||359.29||359.34||359.29||0
1620307160000|2021-05-06 13:19:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|0
1620307190000|2021-05-06 13:19:50|359.39||359.34||359.39||359.34||1
1620307200000|2021-05-06 13:20:00||359.14||359.14||359.14||359.14|1
1620307210000|2021-05-06 13:20:10|359.29||359.34||359.34||359.29||0
1620307220000|2021-05-06 13:20:20||359.19||359.19||359.19||359.19|0
1620307280000|2021-05-06 13:21:20|359.39||359.39||359.39||359.34||0
1620307290000|2021-05-06 13:21:30|359.34||359.34||359.34||359.34||0
1620307300000|2021-05-06 13:21:40|||||||||1
1620307310000|2021-05-06 13:21:50|359.39||359.39||359.39||359.34||0
1620307320000|2021-05-06 13:22:00|359.34|359.24|359.39|359.24|359.39|359.24|359.34|359.24|0
1620307350000|2021-05-06 13:22:30|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|1
1620307420000|2021-05-06 13:23:40|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|10
1620307460000|2021-05-06 13:24:20|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|1
1620307470000|2021-05-06 13:24:30|359.44||359.44||359.44||359.44||0
1620307480000|2021-05-06 13:24:40|359.39||359.39||359.44||359.39||0
1620307540000|2021-05-06 13:25:40|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|3
1620307560000|2021-05-06 13:26:00|||||||||1
1620307570000|2021-05-06 13:26:10|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|6
1620307580000|2021-05-06 13:26:20|359.39||359.39||359.44||359.39||0
1620307590000|2021-05-06 13:26:30|359.44||359.44||359.44||359.44||0
1620307600000|2021-05-06 13:26:40||359.29||359.29||359.29||359.29|0
1620307620000|2021-05-06 13:27:00|||||||||1
1620307680000|2021-05-06 13:28:00|||||||||1
1620307740000|2021-05-06 13:29:00|||||||||1
1620307750000|2021-05-06 13:29:10|359.39|359.24|359.44|359.29|359.49|359.29|359.39|359.24|5
1620307770000|2021-05-06 13:29:30|359.39|359.24|359.44|359.29|359.44|359.29|359.39|359.24|1
1620307800000|2021-05-06 13:30:00|359.49|359.34|359.49|359.34|359.49|359.34|359.44|359.29|7
1620307810000|2021-05-06 13:30:10|359.44|359.29|359.49|359.34|359.49|359.34|359.44|359.29|7
1620307820000|2021-05-06 13:30:20|359.44|359.29|359.44|359.24|359.49|359.29|359.39|359.24|3
1620307830000|2021-05-06 13:30:30|359.39|359.29|359.39|359.19|359.44|359.29|359.39|359.19|0
1620307840000|2021-05-06 13:30:40|359.34|359.24|359.29|359.14|359.34|359.24|359.29|359.09|4
1620307850000|2021-05-06 13:30:50|359.34|359.19|359.39|359.19|359.44|359.24|359.34|359.19|9
1620307860000|2021-05-06 13:31:00|359.34|359.24|359.34|359.19|359.39|359.24|359.34|359.19|0
1620307870000|2021-05-06 13:31:10|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.14|1
1620307880000|2021-05-06 13:31:20|359.39|359.24|359.39|359.24|359.39|359.24|359.34|359.24|1
1620307890000|2021-05-06 13:31:30|359.34|359.19|359.34|359.14|359.39|359.19|359.29|359.14|2
1620307900000|2021-05-06 13:31:40|359.29|359.19|359.34|359.19|359.39|359.19|359.29|359.19|0
1620307910000|2021-05-06 13:31:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|1
1620307920000|2021-05-06 13:32:00|359.24|359.09|359.24|359.09|359.29|359.09|359.19|359.04|4
1620307930000|2021-05-06 13:32:10||359.04||359.09||359.09||359.04|4
1620307960000|2021-05-06 13:32:40|359.34|359.14|359.34|359.19|359.34|359.19|359.29|359.14|7
1620307970000|2021-05-06 13:32:50|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.19|2
1620307980000|2021-05-06 13:33:00|359.44||359.39||359.44||359.39||0
1620307990000|2021-05-06 13:33:10|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|1
1620308000000|2021-05-06 13:33:20|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.04|3
1620308010000|2021-05-06 13:33:30|359.19|359.04|359.19|359.04|359.19|359.09|359.19|359.04|2
1620308020000|2021-05-06 13:33:40|359.24|359.09|359.24|359.09|359.29|359.09|359.24|359.09|11
1620308040000|2021-05-06 13:34:00|359.19|359.04|359.14|358.99|359.19|359.04|359.14|358.99|6
1620308050000|2021-05-06 13:34:10|359.19|359.04|359.19|359.04|359.24|359.09|359.19|359.04|9
1620308060000|2021-05-06 13:34:20|359.14|358.99|359.09|358.94|359.14|358.99|359.09|358.94|5
1620308070000|2021-05-06 13:34:30|359.14||359.09||359.14||359.09||1
1620308080000|2021-05-06 13:34:40||358.89||358.94||358.94||358.89|2
1620308090000|2021-05-06 13:34:50|359.14||359.09||359.14||359.09||3
1620308100000|2021-05-06 13:35:00|359.14||359.14||359.14||359.14||2
1620308110000|2021-05-06 13:35:10|359.09|358.99|359.14|358.99|359.19|358.99|359.09|358.99|0
1620308120000|2021-05-06 13:35:20|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|0
1620308140000|2021-05-06 13:35:40|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.09|2
1620308150000|2021-05-06 13:35:50|359.29|359.14|359.34|359.14|359.34|359.14|359.24|359.14|0
1620308160000|2021-05-06 13:36:00|359.29|359.19|359.39|359.24|359.39|359.24|359.29|359.19|0
1620308170000|2021-05-06 13:36:10|359.44|359.29|359.49|359.29|359.49|359.34|359.44|359.29|7
1620308180000|2021-05-06 13:36:20|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|1
1620308190000|2021-05-06 13:36:30|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.14|1
1620308200000|2021-05-06 13:36:40|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|6
1620308210000|2021-05-06 13:36:50|359.39|359.29|359.44|359.24|359.44|359.29|359.39|359.24|2
1620308220000|2021-05-06 13:37:00|359.49|359.29|359.49|359.34|359.49|359.34|359.49|359.29|0
1620308230000|2021-05-06 13:37:10||359.29||359.29||359.34||359.29|7
1620308240000|2021-05-06 13:37:20|359.54|359.34|359.54|359.34|359.54|359.39|359.54|359.34|6
1620308250000|2021-05-06 13:37:30|359.49|359.39|359.54|359.34|359.54|359.39|359.49|359.34|2
1620308260000|2021-05-06 13:37:40|359.59|359.39|359.59|359.44|359.64|359.49|359.59|359.39|5
1620308270000|2021-05-06 13:37:50|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|2
1620308280000|2021-05-06 13:38:00|359.74|359.54|359.79|359.64|359.84|359.64|359.74|359.54|5
1620308290000|2021-05-06 13:38:10|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|2
1620308300000|2021-05-06 13:38:20|359.84|359.64|359.84|359.64|359.89|359.69|359.84|359.64|3
1620308310000|2021-05-06 13:38:30|359.79|359.59|359.74|359.59|359.79|359.59|359.74|359.59|5
1620308320000|2021-05-06 13:38:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1620308330000|2021-05-06 13:38:50|359.74||359.74||359.74||359.74||1
1620308340000|2021-05-06 13:39:00|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|1
1620308350000|2021-05-06 13:39:10||359.54||359.49||359.54||359.49|0
1620308360000|2021-05-06 13:39:20|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|0
1620308370000|2021-05-06 13:39:30||359.49||359.44||359.49||359.44|0
1620308380000|2021-05-06 13:39:40|359.74|359.49|359.74|359.54|359.74|359.59|359.74|359.49|7
1620308390000|2021-05-06 13:39:50|359.69|359.49|359.69|359.54|359.69|359.54|359.64|359.49|4
1620308400000|2021-05-06 13:40:00|359.74||359.74||359.74||359.69||1
1620308410000|2021-05-06 13:40:10|359.69|359.59|359.74|359.54|359.74|359.59|359.69|359.54|0
1620308420000|2021-05-06 13:40:20|359.69|359.49|359.74|359.49|359.74|359.54|359.69|359.49|0
1620308430000|2021-05-06 13:40:30|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.49|0
1620308440000|2021-05-06 13:40:40|359.69|359.49|359.69|359.54|359.74|359.54|359.69|359.49|1
1620308450000|2021-05-06 13:40:50|359.74|359.59|359.69|359.54|359.74|359.59|359.69|359.54|5
1620308460000|2021-05-06 13:41:00|359.74|359.49|359.69|359.49|359.74|359.49|359.69|359.49|1
1620308470000|2021-05-06 13:41:10||359.54||359.49||359.54||359.49|0
1620308480000|2021-05-06 13:41:20|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|2
1620308490000|2021-05-06 13:41:30|359.59|359.39|359.54|359.34|359.59|359.39|359.49|359.34|3
1620308500000|2021-05-06 13:41:40|359.59|359.39|359.59|359.39|359.59|359.39|359.54|359.39|0
1620308510000|2021-05-06 13:41:50|359.54||359.59||359.59||359.54||0
1620308520000|2021-05-06 13:42:00|359.54|359.34|359.49|359.29|359.54|359.34|359.44|359.29|1
1620308530000|2021-05-06 13:42:10|359.44|359.24|359.44|359.24|359.44|359.29|359.44|359.24|2
1620308540000|2021-05-06 13:42:20|359.39|359.19|359.39|359.24|359.44|359.24|359.39|359.19|1
1620308550000|2021-05-06 13:42:30|359.44|359.29|359.44|359.24|359.44|359.29|359.39|359.24|15
1620308560000|2021-05-06 13:42:40||359.29||359.29||359.29||359.29|1
1620308570000|2021-05-06 13:42:50|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|1
1620308580000|2021-05-06 13:43:00|359.34|359.19|359.39|359.14|359.39|359.19|359.34|359.14|0
1620308590000|2021-05-06 13:43:10|359.34|359.19|359.39|359.19|359.39|359.19|359.34|359.14|0
1620308600000|2021-05-06 13:43:20|359.44|359.14|359.39|359.14|359.44|359.19|359.39|359.14|0
1620308610000|2021-05-06 13:43:30|359.34|359.19|359.34|359.14|359.34|359.19|359.34|359.14|3
1620308620000|2021-05-06 13:43:40|359.29||359.34||359.34||359.29||0
1620308630000|2021-05-06 13:43:50|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.19|0
1620308640000|2021-05-06 13:44:00|359.34|359.24|359.39|359.19|359.39|359.24|359.34|359.19|0
1620308650000|2021-05-06 13:44:10|359.34|359.14|359.34|359.14|359.34|359.19|359.34|359.14|1
1620308660000|2021-05-06 13:44:20||359.09||359.09||359.14||359.09|3
1620308670000|2021-05-06 13:44:30|359.29|359.14|359.29|359.09|359.34|359.14|359.24|359.09|2
1620308680000|2021-05-06 13:44:40|359.24|359.14|359.24|359.09|359.24|359.14|359.24|359.09|0
1620308690000|2021-05-06 13:44:50|359.29|359.14|359.24|359.09|359.29|359.14|359.24|359.09|3
1620308700000|2021-05-06 13:45:00|359.19|359.04|359.14|358.99|359.19|359.04|359.09|358.94|18
1620308710000|2021-05-06 13:45:10|359.19|358.94|359.19|358.99|359.19|359.04|359.19|358.94|2
1620308720000|2021-05-06 13:45:20||359.04||358.99||359.04||358.99|0
1620308730000|2021-05-06 13:45:30||359.04||358.99||359.04||358.99|1
1620308740000|2021-05-06 13:45:40|359.14||359.14||359.14||359.14||1
1620308750000|2021-05-06 13:45:50|359.19|359.04|359.29|359.09|359.29|359.14|359.19|359.04|11
1620308760000|2021-05-06 13:46:00|359.24|359.14|359.39|359.24|359.44|359.24|359.24|359.14|4
1620308770000|2021-05-06 13:46:10|359.44|359.29|359.44|359.24|359.44|359.29|359.39|359.24|3
1620308780000|2021-05-06 13:46:20|359.39|359.19|359.44|359.19|359.44|359.24|359.34|359.19|4
1620308790000|2021-05-06 13:46:30|359.39|359.24|359.39|359.19|359.44|359.24|359.39|359.19|0
1620308800000|2021-05-06 13:46:40|359.44||359.39||359.44||359.39||12
1620308820000|2021-05-06 13:47:00|359.34|359.24|359.34|359.14|359.34|359.24|359.29|359.14|2
1620308830000|2021-05-06 13:47:10|359.39|359.19|359.34|359.14|359.39|359.19|359.34|359.14|1
1620308840000|2021-05-06 13:47:20|359.29|359.09|359.29|359.09|359.34|359.09|359.24|359.09|2
1620308850000|2021-05-06 13:47:30|359.24||359.24||359.29||359.24||3
1620308860000|2021-05-06 13:47:40|359.29||359.29||359.29||359.24||0
1620308870000|2021-05-06 13:47:50|359.34|359.14|359.34|359.14|359.34|359.19|359.29|359.14|0
1620308890000|2021-05-06 13:48:10|359.29|359.19|359.29|359.09|359.29|359.19|359.29|359.09|1
1620308900000|2021-05-06 13:48:20|359.24|359.04|359.24|359.04|359.24|359.04|359.24|359.04|0
1620308910000|2021-05-06 13:48:30|359.19|359.09|359.24|359.04|359.24|359.09|359.19|359.04|0
1620308920000|2021-05-06 13:48:40|359.19|359.09|359.24|359.04|359.24|359.09|359.19|359.04|11
1620308930000|2021-05-06 13:48:50||359.09||359.04||359.09||359.04|0
1620308940000|2021-05-06 13:49:00|359.19|358.99|359.24|359.04|359.24|359.09|359.19|358.99|0
1620308950000|2021-05-06 13:49:10|359.29|359.09|359.29|359.09|359.29|359.09|359.24|359.04|4
1620308960000|2021-05-06 13:49:20|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.09|2
1620308970000|2021-05-06 13:49:30|359.29|359.09|359.29|359.14|359.34|359.14|359.29|359.09|0
1620308980000|2021-05-06 13:49:40|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.04|1
1620308990000|2021-05-06 13:49:50||359.04||359.04||359.09||359.04|0
1620309000000|2021-05-06 13:50:00||359.09||359.04||359.09||359.04|0
1620309010000|2021-05-06 13:50:10|359.34|359.09|359.34|359.14|359.34|359.14|359.29|359.09|3
1620309020000|2021-05-06 13:50:20|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|0
1620309030000|2021-05-06 13:50:30|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|1
1620309050000|2021-05-06 13:50:50|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.09|0
1620309060000|2021-05-06 13:51:00|359.34|359.09|359.39|359.19|359.39|359.24|359.29|359.09|0
1620309070000|2021-05-06 13:51:10|359.44|359.24|359.44|359.24|359.44|359.29|359.44|359.19|9
1620309080000|2021-05-06 13:51:20|359.39|359.29|359.44|359.19|359.44|359.29|359.39|359.19|0
1620309090000|2021-05-06 13:51:30|359.39|359.24|359.39|359.19|359.44|359.24|359.39|359.19|0
1620309100000|2021-05-06 13:51:40|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|0
1620309110000|2021-05-06 13:51:50|359.39|359.19|359.44|359.19|359.44|359.24|359.39|359.19|0
1620309120000|2021-05-06 13:52:00|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.19|0
1620309140000|2021-05-06 13:52:20|359.39|359.19|359.44|359.29|359.44|359.29|359.39|359.19|0
1620309150000|2021-05-06 13:52:30|359.49||359.49||359.49||359.44||0
1620309160000|2021-05-06 13:52:40||359.34||359.34||359.34||359.29|0
1620309170000|2021-05-06 13:52:50|359.54|359.29|359.49|359.34|359.54|359.39|359.49|359.29|0
1620309180000|2021-05-06 13:53:00|359.54|359.29|359.54|359.34|359.54|359.34|359.49|359.29|1
1620309190000|2021-05-06 13:53:10|359.49|359.29|359.49|359.29|359.54|359.34|359.49|359.29|0
1620309200000|2021-05-06 13:53:20|359.54||359.49||359.54||359.49||0
1620309210000|2021-05-06 13:53:30|359.54|359.34|359.54|359.34|359.54|359.34|359.49|359.34|0
1620309220000|2021-05-06 13:53:40||359.39||359.34||359.39||359.34|0
1620309230000|2021-05-06 13:53:50|359.49|359.29|359.49|359.29|359.54|359.29|359.49|359.29|0
1620309240000|2021-05-06 13:54:00|359.44||359.44||359.44||359.44||0
1620309250000|2021-05-06 13:54:10|359.49|359.24|359.34|359.14|359.49|359.24|359.29|359.09|2
1620309260000|2021-05-06 13:54:20|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|2
1620309270000|2021-05-06 13:54:30||359.19||359.19||359.19||359.14|0
1620309280000|2021-05-06 13:54:40|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|0
1620309290000|2021-05-06 13:54:50|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|0
1620309300000|2021-05-06 13:55:00|359.19|359.04|359.14|358.94|359.19|359.04|359.14|358.94|2
1620309310000|2021-05-06 13:55:10|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|3
1620309320000|2021-05-06 13:55:20||358.99||358.94||358.99||358.94|0
1620309330000|2021-05-06 13:55:30|359.09|358.99|359.09|358.94|359.14|358.99|359.09|358.94|6
1620309340000|2021-05-06 13:55:40|359.14|358.99|359.14|358.94|359.14|358.99|359.09|358.94|0
1620309350000|2021-05-06 13:55:50|359.19|358.99|359.19|358.99|359.19|358.99|359.14|358.94|3
1620309360000|2021-05-06 13:56:00|359.14|359.04|359.19|358.99|359.19|359.04|359.14|358.99|0
1620309370000|2021-05-06 13:56:10|359.14|359.04|359.19|358.99|359.19|359.04|359.14|358.99|0
1620309380000|2021-05-06 13:56:20||359.04||358.99||359.04||358.99|0
1620309390000|2021-05-06 13:56:30|359.14|359.04|359.14|358.99|359.19|359.04|359.14|358.99|0
1620309400000|2021-05-06 13:56:40|359.19||359.19||359.19||359.14||2
1620309410000|2021-05-06 13:56:50||359.04||358.99||359.04||358.99|0
1620309420000|2021-05-06 13:57:00|359.14|359.04|359.14|358.99|359.14|359.04|359.14|358.99|2
1620309430000|2021-05-06 13:57:10|359.09|358.94|359.04|358.89|359.09|358.94|359.04|358.89|2
1620309440000|2021-05-06 13:57:20|358.99|358.84|359.04|358.84|359.04|358.89|358.99|358.84|7
1620309450000|2021-05-06 13:57:30|358.99||359.04||359.04||358.99||0
1620309460000|2021-05-06 13:57:40|358.99|358.89|359.09|358.89|359.09|358.89|358.99|358.84|0
1620309470000|2021-05-06 13:57:50|359.04|358.84|359.09|358.89|359.09|358.89|359.04|358.84|0
1620309480000|2021-05-06 13:58:00|359.04|358.84|359.04|358.84|359.09|358.89|359.04|358.84|0
1620309490000|2021-05-06 13:58:10|359.09|358.89|359.04|358.89|359.09|358.89|359.04|358.84|0
1620309500000|2021-05-06 13:58:20|359.09|358.84|359.04|358.89|359.09|358.89|359.04|358.84|0
1620309510000|2021-05-06 13:58:30|359.09|358.84|359.09|358.89|359.09|358.89|359.09|358.84|0
1620309520000|2021-05-06 13:58:40|359.04|358.84|359.09|358.89|359.09|358.89|359.04|358.84|0
1620309530000|2021-05-06 13:58:50|359.04|358.84|359.09|358.89|359.09|358.89|359.04|358.84|0
1620309540000|2021-05-06 13:59:00|359.04|358.84|359.09|358.89|359.09|358.89|359.04|358.84|3
1620309550000|2021-05-06 13:59:10|359.04|358.84|359.04|358.84|359.09|358.89|359.04|358.84|0
1620309560000|2021-05-06 13:59:20||358.89||358.84||358.89||358.84|2
1620309580000|2021-05-06 13:59:40|358.99|358.79|358.99|358.79|358.99|358.79|358.94|358.74|2
1620309590000|2021-05-06 13:59:50|358.94|358.74|358.94|358.74|358.99|358.79|358.94|358.74|3
1620309600000|2021-05-06 14:00:00|358.89|358.69|358.84|358.64|358.89|358.69|358.84|358.64|0
1620309610000|2021-05-06 14:00:10|358.79|358.69|358.79|358.64|358.79|358.69|358.79|358.64|3
1620309620000|2021-05-06 14:00:20|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.64|13
1620309630000|2021-05-06 14:00:30|358.84|358.74|358.89|358.69|358.89|358.74|358.84|358.64|0
1620309640000|2021-05-06 14:00:40|358.94|358.74|358.84|358.64|358.94|358.74|358.79|358.64|1
1620309650000|2021-05-06 14:00:50|358.79||358.79||358.79||358.79||0
1620309660000|2021-05-06 14:01:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|7
1620309670000|2021-05-06 14:01:10|358.64|358.49|358.74|358.54|358.74|358.54|358.64|358.49|7
1620309680000|2021-05-06 14:01:20|358.69|358.49|358.69|358.49|358.74|358.49|358.69|358.49|1
1620309690000|2021-05-06 14:01:30|358.64|358.44|358.69|358.49|358.69|358.49|358.59|358.44|3
1620309700000|2021-05-06 14:01:40|358.64|358.54|358.69|358.49|358.69|358.54|358.64|358.49|1
1620309710000|2021-05-06 14:01:50|358.64||358.69||358.69||358.64||0
1620309720000|2021-05-06 14:02:00|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.54|1
1620309730000|2021-05-06 14:02:10||358.49||358.54||358.54||358.49|0
1620309740000|2021-05-06 14:02:20|358.64|358.49|358.69|358.49|358.69|358.54|358.64|358.49|0
1620309750000|2021-05-06 14:02:30|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.49|0
1620309760000|2021-05-06 14:02:40|358.79|358.59|358.74|358.59|358.79|358.59|358.74|358.59|7
1620309770000|2021-05-06 14:02:50|358.79|358.54|358.69|358.54|358.79|358.54|358.69|358.54|0
1620309790000|2021-05-06 14:03:10|358.79|358.59|358.69|358.54|358.79|358.59|358.69|358.54|6
1620309800000|2021-05-06 14:03:20|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|1
1620309810000|2021-05-06 14:03:30|358.74||358.69||358.74||358.69||0
1620309820000|2021-05-06 14:03:40|358.74|358.49|358.64|358.49|358.74|358.49|358.64|358.49|4
1620309830000|2021-05-06 14:03:50|358.69|358.54|358.64|358.49|358.69|358.54|358.64|358.49|15
1620309840000|2021-05-06 14:04:00|358.69|358.54|358.74|358.54|358.74|358.59|358.64|358.49|0
1620309850000|2021-05-06 14:04:10|358.79|358.59|358.79|358.59|358.79|358.64|358.74|358.54|1
1620309860000|2021-05-06 14:04:20|358.74||358.79||358.79||358.74||0
1620309870000|2021-05-06 14:04:30|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.59|0
1620309880000|2021-05-06 14:04:40|358.84|358.59|358.89|358.74|358.89|358.74|358.84|358.59|0
1620309890000|2021-05-06 14:04:50|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.69|1
1620309900000|2021-05-06 14:05:00|358.84||358.89||358.89||358.84||0
1620309910000|2021-05-06 14:05:10|358.84|358.64|358.79|358.59|358.89|358.64|358.79|358.59|1
1620309920000|2021-05-06 14:05:20|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.59|2
1620309930000|2021-05-06 14:05:30|358.74|358.59|358.74|358.59|358.84|358.64|358.74|358.59|0
1620309940000|2021-05-06 14:05:40||358.54||358.54||358.59||358.54|1
1620309950000|2021-05-06 14:05:50|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620309960000|2021-05-06 14:06:00|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|7
1620309970000|2021-05-06 14:06:10|358.69||358.74||358.74||358.69||0
1620309980000|2021-05-06 14:06:20|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620309990000|2021-05-06 14:06:30|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620310000000|2021-05-06 14:06:40|358.69|358.59|358.69|358.54|358.69|358.59|358.69|358.54|0
1620310020000|2021-05-06 14:07:00|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|2
1620310030000|2021-05-06 14:07:10||358.54||358.54||358.54||358.54|4
1620310040000|2021-05-06 14:07:20|358.79|358.59|358.74|358.59|358.79|358.64|358.74|358.54|4
1620310050000|2021-05-06 14:07:30|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|1
1620310060000|2021-05-06 14:07:40|358.69|358.59|358.69|358.54|358.74|358.59|358.69|358.54|0
1620310100000|2021-05-06 14:08:20|358.74||358.69||358.74||358.69||0
1620310110000|2021-05-06 14:08:30|358.74||358.69||358.74||358.69||0
1620310120000|2021-05-06 14:08:40|358.74|358.59|358.74|358.54|358.74|358.59|358.69|358.54|3
1620310130000|2021-05-06 14:08:50|358.69||358.69||358.74||358.69||0
1620310140000|2021-05-06 14:09:00|358.74|358.59|358.74|358.54|358.74|358.59|358.69|358.54|6
1620310150000|2021-05-06 14:09:10|358.69|358.49|358.69|358.49|358.69|358.49|358.64|358.49|3
1620310160000|2021-05-06 14:09:20|358.64||358.64||358.69||358.64||0
1620310180000|2021-05-06 14:09:40|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.44|6
1620310190000|2021-05-06 14:09:50|358.59|358.49|358.59|358.44|358.64|358.49|358.59|358.44|0
1620310200000|2021-05-06 14:10:00|358.64||358.59||358.64||358.59||3
1620310210000|2021-05-06 14:10:10|358.64|358.49|358.64|358.49|358.69|358.49|358.59|358.44|3
1620310220000|2021-05-06 14:10:20|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|4
1620310230000|2021-05-06 14:10:30|358.69|358.54|358.74|358.54|358.74|358.54|358.64|358.49|0
1620310240000|2021-05-06 14:10:40|358.69|358.49|358.69|358.49|358.74|358.54|358.64|358.49|0
1620310250000|2021-05-06 14:10:50|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|5
1620310260000|2021-05-06 14:11:00|358.59|358.44|358.64|358.44|358.69|358.49|358.59|358.44|9
1620310270000|2021-05-06 14:11:10|358.59||358.59||358.64||358.59||0
1620310280000|2021-05-06 14:11:20|358.64||358.64||358.64||358.64||0
1620310290000|2021-05-06 14:11:30|358.69|358.49|358.69|358.54|358.69|358.54|358.64|358.44|2
1620310300000|2021-05-06 14:11:40|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.54|0
1620310310000|2021-05-06 14:11:50|358.69|358.54|358.69|358.49|358.74|358.59|358.69|358.49|2
1620310320000|2021-05-06 14:12:00|358.64|358.44|358.64|358.44|358.64|358.44|358.59|358.44|0
1620310330000|2021-05-06 14:12:10||358.49||358.49||358.49||358.49|2
1620310340000|2021-05-06 14:12:20|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|4
1620310350000|2021-05-06 14:12:30|||||||||2
1620310360000|2021-05-06 14:12:40|358.64|358.49|358.74|358.59|358.74|358.59|358.64|358.49|7
1620310370000|2021-05-06 14:12:50|358.69|358.54|358.74|358.54|358.79|358.59|358.69|358.54|1
1620310380000|2021-05-06 14:13:00|358.69|358.59|358.74|358.59|358.74|358.59|358.69|358.54|0
1620310390000|2021-05-06 14:13:10|358.79||358.79||358.79||358.74||1
1620310400000|2021-05-06 14:13:20|358.74||358.74||358.79||358.74||0
1620310410000|2021-05-06 14:13:30|358.69|358.54|358.69|358.49|358.69|358.59|358.69|358.49|2
1620310420000|2021-05-06 14:13:40|358.64||358.69||358.69||358.64||0
1620310430000|2021-05-06 14:13:50|358.64|358.44|358.59|358.39|358.69|358.44|358.54|358.39|3
1620310440000|2021-05-06 14:14:00|358.54|358.44|358.59|358.44|358.59|358.44|358.54|358.39|1
1620310450000|2021-05-06 14:14:10|358.54|358.39|358.59|358.39|358.59|358.44|358.54|358.39|0
1620310460000|2021-05-06 14:14:20|358.54|358.44|358.54|358.39|358.59|358.44|358.54|358.39|0
1620310470000|2021-05-06 14:14:30|358.59|358.44|358.59|358.39|358.59|358.44|358.54|358.39|0
1620310480000|2021-05-06 14:14:40|358.54|358.44|358.54|358.39|358.54|358.44|358.54|358.39|0
1620310490000|2021-05-06 14:14:50|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|6
1620310500000|2021-05-06 14:15:00|358.54|358.39|358.54|358.34|358.59|358.39|358.49|358.34|7
1620310510000|2021-05-06 14:15:10|358.59|358.39|358.54|358.34|358.59|358.39|358.54|358.34|0
1620310520000|2021-05-06 14:15:20|358.59|358.39|358.59|358.39|358.59|358.39|358.54|358.39|0
1620310530000|2021-05-06 14:15:30|358.54|358.44|358.54|358.39|358.59|358.44|358.54|358.39|0
1620310540000|2021-05-06 14:15:40|358.59||358.59||358.59||358.54||0
1620310550000|2021-05-06 14:15:50|358.54|358.44|358.59|358.39|358.59|358.44|358.54|358.39|0
1620310560000|2021-05-06 14:16:00|358.54||358.59||358.59||358.54||0
1620310570000|2021-05-06 14:16:10|358.64|358.44|358.69|358.49|358.69|358.49|358.64|358.39|0
1620310580000|2021-05-06 14:16:20||358.54||358.49||358.54||358.49|0
1620310590000|2021-05-06 14:16:30|358.74|358.54|358.74|358.54|358.74|358.59|358.69|358.54|0
1620310600000|2021-05-06 14:16:40|358.69|358.49|358.69|358.49|358.74|358.49|358.64|358.49|1
1620310610000|2021-05-06 14:16:50|358.64|358.44|358.59|358.39|358.69|358.44|358.59|358.39|2
1620310620000|2021-05-06 14:17:00|358.64||358.59||358.64||358.59||0
1620310630000|2021-05-06 14:17:10|358.64|358.44|358.59|358.44|358.64|358.44|358.59|358.39|0
1620310640000|2021-05-06 14:17:20|358.64|358.39|358.59|358.44|358.64|358.44|358.59|358.39|0
1620310650000|2021-05-06 14:17:30|358.64|358.39|358.59|358.39|358.64|358.44|358.59|358.39|0
1620310660000|2021-05-06 14:17:40|358.54|358.44|358.54|358.34|358.59|358.44|358.54|358.34|1
1620310670000|2021-05-06 14:17:50|358.49||358.49||358.54||358.49||0
1620310680000|2021-05-06 14:18:00|358.39|358.24|358.39|358.24|358.44|358.24|358.39|358.24|5
1620310690000|2021-05-06 14:18:10|358.44||358.39||358.44||358.39||3
1620310700000|2021-05-06 14:18:20|358.34|358.19|358.39|358.19|358.39|358.24|358.34|358.19|5
1620310710000|2021-05-06 14:18:30|358.34|358.14|358.34|358.14|358.39|358.14|358.34|358.14|0
1620310720000|2021-05-06 14:18:40|358.39|358.19|358.29|358.09|358.39|358.19|358.29|358.09|3
1620310730000|2021-05-06 14:18:50|358.24||358.24||358.29||358.24||0
1620310740000|2021-05-06 14:19:00|358.29|358.14|358.29|358.09|358.34|358.14|358.24|358.09|1
1620310750000|2021-05-06 14:19:10|358.24||358.29||358.29||358.24||2
1620310760000|2021-05-06 14:19:20|358.34|358.14|358.34|358.14|358.34|358.14|358.29|358.09|1
1620310770000|2021-05-06 14:19:30|358.29||358.34||358.34||358.29||1
1620310780000|2021-05-06 14:19:40||358.19||358.19||358.19||358.14|0
1620310790000|2021-05-06 14:19:50|358.29|358.14|358.29|358.14|358.34|358.14|358.29|358.14|1
1620310800000|2021-05-06 14:20:00|358.34||358.29||358.34||358.29||0
1620310810000|2021-05-06 14:20:10|358.34|358.19|358.34|358.14|358.34|358.19|358.29|358.14|0
1620310820000|2021-05-06 14:20:20|358.29||358.29||358.34||358.29||0
1620310830000|2021-05-06 14:20:30|358.34||358.29||358.34||358.29||2
1620310850000|2021-05-06 14:20:50|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|7
1620310860000|2021-05-06 14:21:00|358.29|358.14|358.24|358.09|358.29|358.14|358.24|358.09|17
1620310870000|2021-05-06 14:21:10||358.04||358.09||358.09||358.04|10
1620310880000|2021-05-06 14:21:20|358.19|358.04|358.19|358.04|358.19|358.09|358.19|358.04|3
1620310900000|2021-05-06 14:21:40|||||||||1
1620310920000|2021-05-06 14:22:00|358.24|358.09|358.24|358.04|358.24|358.09|358.24|358.04|2
1620310930000|2021-05-06 14:22:10|358.29|358.09|358.29|358.14|358.29|358.14|358.24|358.04|3
1620310940000|2021-05-06 14:22:20|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.14|0
1620310950000|2021-05-06 14:22:30|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.14|0
1620310960000|2021-05-06 14:22:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|1
1620310980000|2021-05-06 14:23:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.14|3
1620310990000|2021-05-06 14:23:10|358.39|358.14|358.39|358.24|358.39|358.24|358.39|358.14|0
1620311000000|2021-05-06 14:23:20|358.44|358.19|358.34|358.19|358.44|358.24|358.34|358.19|2
1620311010000|2021-05-06 14:23:30|358.39|358.24|358.39|358.24|358.44|358.24|358.39|358.19|0
1620311020000|2021-05-06 14:23:40|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.14|2
1620311030000|2021-05-06 14:23:50||358.14||358.14||358.19||358.14|0
1620311040000|2021-05-06 14:24:00|358.29|358.19|358.34|358.14|358.34|358.19|358.29|358.14|6
1620311050000|2021-05-06 14:24:10|358.39|358.19|358.39|358.24|358.39|358.24|358.34|358.14|0
1620311060000|2021-05-06 14:24:20|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.24|0
1620311070000|2021-05-06 14:24:30|358.49|358.24|358.44|358.24|358.49|358.29|358.39|358.24|3
1620311080000|2021-05-06 14:24:40|358.49|358.29|358.49|358.29|358.49|358.29|358.44|358.29|0
1620311090000|2021-05-06 14:24:50|358.44|358.34|358.49|358.29|358.49|358.34|358.44|358.29|0
1620311100000|2021-05-06 14:25:00|358.44|358.24|358.39|358.24|358.49|358.24|358.39|358.19|3
1620311110000|2021-05-06 14:25:10|358.44|358.19|358.39|358.24|358.44|358.24|358.39|358.19|2
1620311120000|2021-05-06 14:25:20|358.44|358.19|358.44|358.24|358.44|358.24|358.39|358.19|1
1620311130000|2021-05-06 14:25:30|358.39||358.44||358.44||358.39||0
1620311140000|2021-05-06 14:25:40|358.49|358.29|358.49|358.34|358.49|358.34|358.44|358.24|0
1620311150000|2021-05-06 14:25:50||358.29||358.29||358.34||358.29|0
1620311160000|2021-05-06 14:26:00|358.44||358.44||358.49||358.44||0
1620311170000|2021-05-06 14:26:10|358.49|358.34|358.49|358.29|358.49|358.34|358.44|358.29|0
1620311180000|2021-05-06 14:26:20|358.44|358.34|358.49|358.29|358.49|358.34|358.44|358.29|0
1620311190000|2021-05-06 14:26:30|358.44||358.49||358.49||358.44||6
1620311200000|2021-05-06 14:26:40|358.54|358.34|358.54|358.34|358.54|358.39|358.54|358.34|0
1620311210000|2021-05-06 14:26:50||358.39||358.34||358.39||358.34|0
1620311220000|2021-05-06 14:27:00|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|2
1620311230000|2021-05-06 14:27:10|358.49||358.49||358.54||358.49||0
1620311240000|2021-05-06 14:27:20|358.54|358.29|358.49|358.29|358.54|358.34|358.49|358.29|0
1620311250000|2021-05-06 14:27:30||358.34||358.29||358.34||358.29|1
1620311260000|2021-05-06 14:27:40|358.54|358.34|358.49|358.34|358.54|358.34|358.49|358.29|0
1620311270000|2021-05-06 14:27:50||358.29||358.29||358.34||358.29|0
1620311280000|2021-05-06 14:28:00|358.44|358.34|358.49|358.34|358.54|358.39|358.44|358.29|2
1620311290000|2021-05-06 14:28:10|358.44|358.29|358.49|358.34|358.49|358.34|358.44|358.29|0
1620311300000|2021-05-06 14:28:20|358.54|358.29|358.54|358.34|358.54|358.39|358.54|358.29|0
1620311310000|2021-05-06 14:28:30|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|1
1620311320000|2021-05-06 14:28:40|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620311330000|2021-05-06 14:28:50|358.59|358.39|358.54|358.34|358.59|358.39|358.54|358.34|1
1620311340000|2021-05-06 14:29:00|358.59|358.39|358.54|358.34|358.59|358.44|358.54|358.34|1
1620311350000|2021-05-06 14:29:10|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620311360000|2021-05-06 14:29:20|358.49||358.49||358.54||358.49||1
1620311380000|2021-05-06 14:29:40||358.29||358.29||358.29||358.29|11
1620311390000|2021-05-06 14:29:50|358.54|358.34|358.54|358.34|358.54|358.39|358.49|358.34|14
1620311400000|2021-05-06 14:30:00|358.49|358.29|358.54|358.34|358.54|358.34|358.49|358.29|1
1620311410000|2021-05-06 14:30:10|358.59|358.39|358.59|358.39|358.59|358.39|358.54|358.34|0
1620311420000|2021-05-06 14:30:20|358.54|358.44|358.54|358.34|358.54|358.44|358.49|358.34|0
1620311430000|2021-05-06 14:30:30|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620311440000|2021-05-06 14:30:40|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620311450000|2021-05-06 14:30:50||358.39||358.34||358.39||358.34|0
1620311460000|2021-05-06 14:31:00|358.49|358.29|358.54|358.39|358.54|358.39|358.49|358.29|0
1620311470000|2021-05-06 14:31:10|358.59|358.44|358.59|358.44|358.59|358.44|358.54|358.39|1
1620311480000|2021-05-06 14:31:20||358.39||358.44||358.44||358.39|0
1620311490000|2021-05-06 14:31:30|358.64|358.39|358.64|358.44|358.69|358.49|358.64|358.39|2
1620311500000|2021-05-06 14:31:40|358.69|358.39|358.64|358.39|358.69|358.44|358.64|358.39|0
1620311510000|2021-05-06 14:31:50|358.69|358.44|358.64|358.44|358.69|358.44|358.64|358.39|1
1620311520000|2021-05-06 14:32:00||358.39||358.44||358.44||358.39|0
1620311530000|2021-05-06 14:32:10||358.39||358.44||358.44||358.39|0
1620311540000|2021-05-06 14:32:20|358.59|358.39|358.59|358.44|358.59|358.44|358.59|358.39|0
1620311550000|2021-05-06 14:32:30||358.39||358.44||358.44||358.39|0
1620311590000|2021-05-06 14:33:10|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.44|6
1620311600000|2021-05-06 14:33:20||358.44||358.49||358.49||358.44|0
1620311610000|2021-05-06 14:33:30|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.44|0
1620311620000|2021-05-06 14:33:40|358.59|358.49|358.69|358.49|358.69|358.49|358.59|358.44|0
1620311630000|2021-05-06 14:33:50|358.64|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620311640000|2021-05-06 14:34:00|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.49|0
1620311650000|2021-05-06 14:34:10|358.74|358.49|358.74|358.54|358.74|358.54|358.74|358.49|0
1620311660000|2021-05-06 14:34:20|358.79|358.59|358.74|358.59|358.79|358.64|358.74|358.59|1
1620311670000|2021-05-06 14:34:30|358.79|358.64|358.79|358.59|358.79|358.64|358.79|358.59|3
1620311680000|2021-05-06 14:34:40|358.74|358.64|358.74|358.59|358.74|358.64|358.74|358.59|0
1620311690000|2021-05-06 14:34:50|358.79|358.64|358.79|358.59|358.79|358.64|358.74|358.59|0
1620311700000|2021-05-06 14:35:00|358.84|358.64|358.84|358.69|358.84|358.69|358.79|358.64|0
1620311710000|2021-05-06 14:35:10|358.89|358.64|358.84|358.64|358.89|358.69|358.84|358.64|2
1620311720000|2021-05-06 14:35:20|358.79|358.69|358.84|358.64|358.84|358.69|358.79|358.64|0
1620311730000|2021-05-06 14:35:30||358.69||358.64||358.69||358.64|1
1620311740000|2021-05-06 14:35:40|358.89|358.69|358.89|358.74|358.94|358.74|358.89|358.69|8
1620311750000|2021-05-06 14:35:50|358.94||358.89||358.94||358.89||0
1620311760000|2021-05-06 14:36:00|358.94|358.69|358.89|358.69|358.94|358.74|358.89|358.69|4
1620311770000|2021-05-06 14:36:10|358.94|358.74|358.94|358.74|358.94|358.74|358.89|358.69|0
1620311790000|2021-05-06 14:36:30|358.89|358.69|358.94|358.74|358.94|358.74|358.89|358.69|0
1620311810000|2021-05-06 14:36:50||358.79||358.79||358.79||358.74|1
1620311820000|2021-05-06 14:37:00|358.99|358.84|359.04|358.84|359.04|358.89|358.99|358.84|3
1620311830000|2021-05-06 14:37:10|358.99||358.99||359.04||358.99||0
1620311840000|2021-05-06 14:37:20||358.79||358.84||358.84||358.79|7
1620311850000|2021-05-06 14:37:30|358.94|358.79|358.99|358.79|358.99|358.84|358.94|358.79|1
1620311860000|2021-05-06 14:37:40|358.94|358.84|358.94|358.79|358.99|358.84|358.94|358.79|2
1620311870000|2021-05-06 14:37:50|358.99|358.74|358.94|358.79|358.99|358.79|358.94|358.74|3
1620311880000|2021-05-06 14:38:00||358.74||358.74||358.79||358.74|2
1620311890000|2021-05-06 14:38:10|358.99|358.79|358.89|358.74|358.99|358.79|358.89|358.74|0
1620311900000|2021-05-06 14:38:20||358.69||358.69||358.69||358.69|1
1620311910000|2021-05-06 14:38:30|358.84||358.89||358.89||358.84||0
1620311920000|2021-05-06 14:38:40|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.74|1
1620311930000|2021-05-06 14:38:50|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|5
1620311940000|2021-05-06 14:39:00|358.79|358.64|358.79|358.64|358.84|358.64|358.79|358.64|5
1620311950000|2021-05-06 14:39:10|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|5
1620311960000|2021-05-06 14:39:20|358.89||358.89||358.89||358.84||0
1620311970000|2021-05-06 14:39:30|358.84||358.89||358.89||358.84||1
1620311980000|2021-05-06 14:39:40|358.84||358.89||358.89||358.84||0
1620311990000|2021-05-06 14:39:50|358.84|358.74|358.84|358.69|358.89|358.74|358.84|358.69|0
1620312000000|2021-05-06 14:40:00|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|1
1620312010000|2021-05-06 14:40:10|358.94|358.74|358.89|358.74|358.94|358.79|358.89|358.74|0
1620312020000|2021-05-06 14:40:20|358.94||358.89||358.94||358.89||0
1620312050000|2021-05-06 14:40:50|358.94||358.89||358.94||358.89||0
1620312060000|2021-05-06 14:41:00|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.69|1
1620312070000|2021-05-06 14:41:10|358.84||358.84||358.89||358.84||0
1620312150000|2021-05-06 14:42:30|358.79|358.59|358.79|358.64|358.79|358.64|358.79|358.59|18
1620312160000|2021-05-06 14:42:40|358.74|358.59|358.79|358.59|358.79|358.64|358.74|358.59|6
1620312170000|2021-05-06 14:42:50|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.59|0
1620312180000|2021-05-06 14:43:00|358.74|358.59|358.79|358.59|358.79|358.64|358.74|358.59|9
1620312190000|2021-05-06 14:43:10|358.74||358.74||358.79||358.74||1
1620312200000|2021-05-06 14:43:20|358.79||358.79||358.79||358.74||1
1620312210000|2021-05-06 14:43:30|358.74|358.64|358.74|358.59|358.79|358.64|358.74|358.59|1
1620312220000|2021-05-06 14:43:40|358.79|358.54|358.74|358.54|358.79|358.54|358.74|358.54|0
1620312230000|2021-05-06 14:43:50|358.69|358.59|358.74|358.59|358.74|358.59|358.69|358.54|7
1620312240000|2021-05-06 14:44:00|358.69|358.54|358.69|358.54|358.74|358.59|358.69|358.54|0
1620312250000|2021-05-06 14:44:10|358.74||358.69||358.74||358.69||0
1620312260000|2021-05-06 14:44:20|358.64|358.49|358.69|358.49|358.69|358.49|358.59|358.44|25
1620312270000|2021-05-06 14:44:30|358.64||358.69||358.69||358.64||0
1620312280000|2021-05-06 14:44:40|358.64||358.64||358.69||358.64||0
1620312290000|2021-05-06 14:44:50|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.49|2
1620312300000|2021-05-06 14:45:00|358.74||358.74||358.74||358.69||0
1620312310000|2021-05-06 14:45:10|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|3
1620312320000|2021-05-06 14:45:20|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|3
1620312330000|2021-05-06 14:45:30||358.59||358.59||358.59||358.54|0
1620312340000|2021-05-06 14:45:40|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|0
1620312350000|2021-05-06 14:45:50|358.69||358.74||358.74||358.69||3
1620312360000|2021-05-06 14:46:00|358.69|358.49|358.74|358.54|358.74|358.59|358.64|358.49|1
1620312370000|2021-05-06 14:46:10|358.79|358.59|358.74|358.59|358.79|358.59|358.74|358.59|0
1620312380000|2021-05-06 14:46:20|358.79||358.79||358.79||358.74||1
1620312390000|2021-05-06 14:46:30|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.64|0
1620312400000|2021-05-06 14:46:40||358.59||358.59||358.64||358.59|0
1620312410000|2021-05-06 14:46:50||358.64||358.64||358.64||358.59|0
1620312420000|2021-05-06 14:47:00|358.74|358.59|358.79|358.64|358.79|358.64|358.74|358.59|0
1620312430000|2021-05-06 14:47:10|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|1
1620312460000|2021-05-06 14:47:40|358.69|358.54|358.74|358.59|358.74|358.59|358.69|358.54|0
1620312470000|2021-05-06 14:47:50|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|0
1620312480000|2021-05-06 14:48:00||358.59||358.54||358.59||358.54|0
1620312490000|2021-05-06 14:48:10|358.69|358.49|358.69|358.54|358.69|358.54|358.69|358.49|0
1620312500000|2021-05-06 14:48:20||358.49||358.54||358.54||358.49|0
1620312510000|2021-05-06 14:48:30|358.74|358.49|358.69|358.49|358.74|358.49|358.69|358.49|6
1620312520000|2021-05-06 14:48:40|358.64|358.54|358.69|358.49|358.69|358.54|358.64|358.49|4
1620312530000|2021-05-06 14:48:50|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620312540000|2021-05-06 14:49:00|358.69|358.54|358.69|358.49|358.74|358.54|358.64|358.49|4
1620312550000|2021-05-06 14:49:10|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620312560000|2021-05-06 14:49:20|358.69||358.64||358.69||358.64||1
1620312570000|2021-05-06 14:49:30|358.69|358.44|358.59|358.44|358.69|358.44|358.59|358.44|1
1620312580000|2021-05-06 14:49:40|358.64||358.59||358.64||358.59||1
1620312590000|2021-05-06 14:49:50|358.64|358.49|358.64|358.44|358.64|358.49|358.59|358.44|0
1620312600000|2021-05-06 14:50:00|358.59|358.49|358.64|358.49|358.64|358.49|358.59|358.44|0
1620312610000|2021-05-06 14:50:10|358.59|358.44|358.64|358.49|358.69|358.49|358.59|358.44|7
1620312620000|2021-05-06 14:50:20|358.69|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620312630000|2021-05-06 14:50:30|358.64|358.54|358.59|358.44|358.64|358.54|358.59|358.44|0
1620312640000|2021-05-06 14:50:40|358.64|358.39|358.59|358.39|358.64|358.39|358.59|358.39|1
1620312650000|2021-05-06 14:50:50|358.64|358.44|358.64|358.44|358.64|358.44|358.59|358.39|1
1620312660000|2021-05-06 14:51:00|358.59|358.49|358.64|358.44|358.64|358.49|358.59|358.44|0
1620312670000|2021-05-06 14:51:10|358.69|358.49|358.69|358.49|358.69|358.49|358.64|358.44|0
1620312680000|2021-05-06 14:51:20||358.54||358.54||358.54||358.49|0
1620312690000|2021-05-06 14:51:30|358.74||358.74||358.74||358.74||0
1620312700000|2021-05-06 14:51:40|358.69|358.49|358.69|358.54|358.69|358.54|358.64|358.49|0
1620312710000|2021-05-06 14:51:50|358.74|358.59|358.69|358.49|358.74|358.59|358.64|358.49|0
1620312720000|2021-05-06 14:52:00|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620312730000|2021-05-06 14:52:10|358.69||358.64||358.69||358.64||0
1620312740000|2021-05-06 14:52:20|358.69||358.64||358.69||358.64||0
1620312750000|2021-05-06 14:52:30|358.69|358.44|358.69|358.49|358.69|358.49|358.64|358.44|0
1620312760000|2021-05-06 14:52:40|358.64||358.69||358.69||358.64||0
1620312770000|2021-05-06 14:52:50|358.64|358.44|358.64|358.49|358.69|358.49|358.64|358.44|0
1620312790000|2021-05-06 14:53:10|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.44|2
1620312800000|2021-05-06 14:53:20|358.59||358.59||358.59||358.59||0
1620312810000|2021-05-06 14:53:30|||||||||7
1620312820000|2021-05-06 14:53:40|358.64|358.49|358.64|358.49|358.69|358.49|358.64|358.49|2
1620312830000|2021-05-06 14:53:50|358.69||358.69||358.69||358.64||0
1620312840000|2021-05-06 14:54:00|358.64|358.44|358.64|358.44|358.64|358.49|358.64|358.44|1
1620312850000|2021-05-06 14:54:10|358.59|358.49|358.64|358.44|358.64|358.49|358.59|358.44|0
1620312860000|2021-05-06 14:54:20||358.49||358.44||358.49||358.44|0
1620312870000|2021-05-06 14:54:30|358.59|358.49|358.64|358.44|358.64|358.49|358.59|358.44|0
1620312880000|2021-05-06 14:54:40|358.59||358.64||358.64||358.59||0
1620312890000|2021-05-06 14:54:50|358.59|358.49|358.69|358.54|358.69|358.54|358.59|358.49|0
1620312900000|2021-05-06 14:55:00|358.64|358.49|358.74|358.54|358.74|358.59|358.64|358.49|0
1620312910000|2021-05-06 14:55:10||358.59||358.54||358.59||358.54|1
1620312920000|2021-05-06 14:55:20|358.69||358.74||358.74||358.69||0
1620312930000|2021-05-06 14:55:30|358.69||358.74||358.74||358.69||0
1620312940000|2021-05-06 14:55:40|358.69||358.69||358.74||358.69||0
1620312950000|2021-05-06 14:55:50|358.74||358.69||358.74||358.69||0
1620312960000|2021-05-06 14:56:00|358.74|358.59|358.79|358.59|358.79|358.59|358.74|358.54|6
1620312970000|2021-05-06 14:56:10|358.74|358.54|358.74|358.54|358.79|358.59|358.74|358.54|2
1620312980000|2021-05-06 14:56:20||358.59||358.54||358.59||358.54|0
1620312990000|2021-05-06 14:56:30|358.69|358.59|358.69|358.49|358.74|358.59|358.69|358.49|0
1620313000000|2021-05-06 14:56:40|358.74|358.54|358.69|358.49|358.74|358.54|358.64|358.49|0
1620313010000|2021-05-06 14:56:50|358.64||358.64||358.69||358.64||0
1620313020000|2021-05-06 14:57:00|358.69|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620313030000|2021-05-06 14:57:10|358.64||358.69||358.69||358.64||0
1620313040000|2021-05-06 14:57:20|358.64|358.44|358.64|358.44|358.69|358.44|358.59|358.44|2
1620313050000|2021-05-06 14:57:30|358.59|358.49|358.59|358.44|358.64|358.49|358.59|358.44|1
1620313060000|2021-05-06 14:57:40|358.69|358.49|358.69|358.49|358.69|358.49|358.69|358.49|1
1620313070000|2021-05-06 14:57:50|358.64|358.44|358.69|358.49|358.69|358.49|358.64|358.44|0
1620313080000|2021-05-06 14:58:00||358.54||358.49||358.54||358.49|0
1620313090000|2021-05-06 14:58:10|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|0
1620313100000|2021-05-06 14:58:20|358.79|358.59|358.79|358.59|358.79|358.59|358.74|358.54|0
1620313110000|2021-05-06 14:58:30|358.74|358.54|358.74|358.54|358.74|358.59|358.74|358.54|0
1620313130000|2021-05-06 14:58:50|358.69|358.49|358.69|358.49|358.74|358.54|358.69|358.49|0
1620313140000|2021-05-06 14:59:00|358.64|358.44|358.59|358.44|358.64|358.44|358.59|358.44|0
1620313160000|2021-05-06 14:59:20|||||||||4
1620313170000|2021-05-06 14:59:30|358.64|358.49|358.64|358.49|358.69|358.54|358.64|358.44|7
1620313180000|2021-05-06 14:59:40||358.44||358.49||358.49||358.44|0
1620313190000|2021-05-06 14:59:50|358.69|358.54|358.74|358.59|358.74|358.59|358.69|358.54|3
1620313200000|2021-05-06 15:00:00|358.79|358.54|358.74|358.54|358.79|358.59|358.74|358.54|0
1620313210000|2021-05-06 15:00:10|358.79|358.49|358.74|358.49|358.79|358.49|358.74|358.49|0
1620313230000|2021-05-06 15:00:30||358.54||358.49||358.54||358.49|0
1620313240000|2021-05-06 15:00:40||358.54||358.54||358.54||358.49|0
1620313250000|2021-05-06 15:00:50||358.49||358.54||358.54||358.49|0
1620313260000|2021-05-06 15:01:00|358.79|358.49|358.74|358.49|358.79|358.54|358.74|358.49|0
1620313270000|2021-05-06 15:01:10||358.54||358.54||358.54||358.49|0
1620313280000|2021-05-06 15:01:20|358.79||358.79||358.79||358.74||0
1620313290000|2021-05-06 15:01:30|358.74|358.49|358.74|358.49|358.79|358.49|358.74|358.49|0
1620313300000|2021-05-06 15:01:40|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|0
1620313310000|2021-05-06 15:01:50|358.64||358.64||358.64||358.64||0
1620313320000|2021-05-06 15:02:00||358.44||358.44||358.44||358.44|0
1620313330000|2021-05-06 15:02:10|358.59||358.59||358.59||358.59||1
1620313340000|2021-05-06 15:02:20|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|1
1620313350000|2021-05-06 15:02:30||358.34||358.34||358.39||358.34|0
1620313360000|2021-05-06 15:02:40|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620313370000|2021-05-06 15:02:50||358.39||358.39||358.39||358.34|0
1620313380000|2021-05-06 15:03:00|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.34|1
1620313390000|2021-05-06 15:03:10|358.59|358.34|358.54|358.34|358.59|358.39|358.49|358.34|6
1620313400000|2021-05-06 15:03:20|358.49||358.49||358.54||358.49||0
1620313410000|2021-05-06 15:03:30||358.29||358.29||358.34||358.29|0
1620313420000|2021-05-06 15:03:40||358.34||358.29||358.34||358.29|0
1620313430000|2021-05-06 15:03:50|358.44|358.34|358.49|358.29|358.49|358.34|358.44|358.29|0
1620313440000|2021-05-06 15:04:00|358.54|358.34|358.54|358.34|358.54|358.34|358.49|358.29|1
1620313450000|2021-05-06 15:04:10|358.49|358.29|358.54|358.34|358.54|358.34|358.49|358.29|0
1620313460000|2021-05-06 15:04:20|358.49|358.29|358.54|358.39|358.54|358.39|358.49|358.29|0
1620313470000|2021-05-06 15:04:30|358.59|358.34|358.59|358.39|358.59|358.39|358.54|358.34|0
1620313480000|2021-05-06 15:04:40|358.54|358.34|358.54|358.39|358.59|358.39|358.54|358.34|0
1620313500000|2021-05-06 15:05:00||358.34||358.39||358.39||358.34|0
1620313510000|2021-05-06 15:05:10|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.44|7
1620313520000|2021-05-06 15:05:20|358.59||358.64||358.64||358.59||0
1620313530000|2021-05-06 15:05:30|358.59||358.59||358.64||358.59||0
1620313540000|2021-05-06 15:05:40||358.39||358.39||358.39||358.39|1
1620313550000|2021-05-06 15:05:50||358.34||358.34||358.39||358.34|0
1620313600000|2021-05-06 15:06:40|||||||||1
1620313620000|2021-05-06 15:07:00||358.39||358.39||358.39||358.39|0
1620313630000|2021-05-06 15:07:10||358.34||358.34||358.34||358.34|0
1620313650000|2021-05-06 15:07:30|358.54||358.54||358.54||358.54||0
1620313660000|2021-05-06 15:07:40|358.44|358.29|358.39|358.19|358.44|358.29|358.39|358.19|2
1620313670000|2021-05-06 15:07:50||358.24||358.19||358.24||358.19|0
1620313680000|2021-05-06 15:08:00|358.44|358.24|358.44|358.24|358.44|358.24|358.44|358.24|7
1620313690000|2021-05-06 15:08:10||358.19||358.24||358.29||358.19|0
1620313700000|2021-05-06 15:08:20|358.39|358.29|358.39|358.24|358.44|358.29|358.39|358.19|1
1620313710000|2021-05-06 15:08:30||358.19||358.19||358.24||358.19|0
1620313720000|2021-05-06 15:08:40||358.24||358.24||358.24||358.24|0
1620313730000|2021-05-06 15:08:50|358.44|358.19|358.39|358.19|358.44|358.24|358.39|358.19|1
1620313740000|2021-05-06 15:09:00|358.44|358.24|358.44|358.24|358.44|358.29|358.39|358.19|1
1620313750000|2021-05-06 15:09:10|358.39||358.44||358.44||358.39||0
1620313760000|2021-05-06 15:09:20|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.19|1
1620313770000|2021-05-06 15:09:30|358.39|358.19|358.39|358.19|358.44|358.19|358.39|358.19|0
1620313780000|2021-05-06 15:09:40|358.44|358.24|358.44|358.29|358.44|358.29|358.44|358.24|0
1620313790000|2021-05-06 15:09:50||358.24||358.24||358.29||358.24|1
1620313800000|2021-05-06 15:10:00||358.29||358.24||358.29||358.24|1
1620313810000|2021-05-06 15:10:10|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|0
1620313820000|2021-05-06 15:10:20|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|0
1620313830000|2021-05-06 15:10:30|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620313840000|2021-05-06 15:10:40||358.39||358.39||358.39||358.39|0
1620313850000|2021-05-06 15:10:50||358.34||358.34||358.34||358.34|1
1620313860000|2021-05-06 15:11:00|358.49|358.39|358.49|358.29|358.49|358.39|358.49|358.29|1
1620313870000|2021-05-06 15:11:10|358.44|358.24|358.44|358.29|358.44|358.29|358.44|358.24|0
1620313880000|2021-05-06 15:11:20|358.49|358.24|358.49|358.29|358.49|358.34|358.49|358.24|5
1620313890000|2021-05-06 15:11:30|358.44||358.44||358.44||358.44||0
1620313900000|2021-05-06 15:11:40|358.49||358.49||358.49||358.44||1
1620313910000|2021-05-06 15:11:50|358.44|358.24|358.44|358.24|358.49|358.24|358.44|358.24|0
1620313920000|2021-05-06 15:12:00|358.49|358.29|358.44|358.24|358.49|358.29|358.44|358.24|1
1620313930000|2021-05-06 15:12:10|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|0
1620313940000|2021-05-06 15:12:20||358.29||358.29||358.29||358.24|1
1620313950000|2021-05-06 15:12:30|358.49|358.34|358.49|358.34|358.54|358.34|358.49|358.34|3
1620313960000|2021-05-06 15:12:40|358.54||358.54||358.54||358.49||1
1620313970000|2021-05-06 15:12:50||358.39||358.34||358.39||358.34|0
1620313980000|2021-05-06 15:13:00|358.59|358.39|358.54|358.34|358.59|358.39|358.49|358.34|1
1620313990000|2021-05-06 15:13:10|358.49||358.49||358.54||358.49||0
1620314000000|2021-05-06 15:13:20|358.54||358.54||358.54||358.49||1
1620314010000|2021-05-06 15:13:30|358.49||358.49||358.54||358.49||0
1620314020000|2021-05-06 15:13:40||358.29||358.29||358.29||358.29|2
1620314030000|2021-05-06 15:13:50|358.44||358.44||358.49||358.44||0
1620314040000|2021-05-06 15:14:00|358.54|358.34|358.49|358.29|358.54|358.34|358.49|358.29|5
1620314050000|2021-05-06 15:14:10||358.34||358.34||358.34||358.34|0
1620314070000|2021-05-06 15:14:30||358.29||358.29||358.34||358.29|1
1620314080000|2021-05-06 15:14:40||358.34||358.29||358.34||358.29|0
1620314090000|2021-05-06 15:14:50||358.34||358.34||358.34||358.29|0
1620314110000|2021-05-06 15:15:10|358.54|358.39|358.54|358.34|358.54|358.39|358.49|358.34|1
1620314120000|2021-05-06 15:15:20|358.49|358.29|358.54|358.34|358.54|358.34|358.49|358.29|1
1620314130000|2021-05-06 15:15:30|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620314140000|2021-05-06 15:15:40|358.49|358.39|358.54|358.39|358.54|358.39|358.49|358.39|0
1620314150000|2021-05-06 15:15:50|358.59|358.34|358.59|358.39|358.59|358.39|358.59|358.34|21
1620314160000|2021-05-06 15:16:00|358.54|358.34|358.54|358.39|358.54|358.39|358.54|358.34|0
1620314170000|2021-05-06 15:16:10|358.59|358.34|358.59|358.39|358.59|358.39|358.59|358.34|0
1620314180000|2021-05-06 15:16:20|358.54|358.34|358.54|358.34|358.54|358.39|358.54|358.34|0
1620314190000|2021-05-06 15:16:30||358.39||358.39||358.39||358.34|0
1620314210000|2021-05-06 15:16:50|358.64|358.44|358.64|358.44|358.64|358.49|358.64|358.44|7
1620314220000|2021-05-06 15:17:00|358.69|358.49|358.69|358.54|358.69|358.54|358.69|358.44|0
1620314230000|2021-05-06 15:17:10|358.74|358.49|358.69|358.49|358.74|358.54|358.69|358.49|0
1620314240000|2021-05-06 15:17:20||358.54||358.54||358.54||358.49|0
1620314250000|2021-05-06 15:17:30|358.74|358.49|358.74|358.59|358.74|358.59|358.74|358.49|0
1620314260000|2021-05-06 15:17:40|358.69|358.54|358.74|358.54|358.74|358.59|358.69|358.49|0
1620314270000|2021-05-06 15:17:50|358.69|358.49|358.69|358.49|358.69|358.49|358.69|358.49|0
1620314280000|2021-05-06 15:18:00|358.64|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620314290000|2021-05-06 15:18:10|358.64|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620314300000|2021-05-06 15:18:20||358.54||358.54||358.54||358.49|0
1620314330000|2021-05-06 15:18:50||358.49||358.54||358.54||358.49|0
1620314340000|2021-05-06 15:19:00||358.49||358.49||358.54||358.49|0
1620314350000|2021-05-06 15:19:10||358.54||358.49||358.54||358.49|0
1620314360000|2021-05-06 15:19:20|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620314370000|2021-05-06 15:19:30||358.44||358.49||358.49||358.44|1
1620314380000|2021-05-06 15:19:40||358.44||358.44||358.49||358.44|0
1620314390000|2021-05-06 15:19:50||358.49||358.49||358.49||358.44|0
1620314400000|2021-05-06 15:20:00||358.44||358.44||358.49||358.44|0
1620314410000|2021-05-06 15:20:10||358.49||358.49||358.49||358.44|0
1620314420000|2021-05-06 15:20:20|358.69|358.54|358.74|358.54|358.74|358.59|358.69|358.54|7
1620314430000|2021-05-06 15:20:30||358.59||358.59||358.59||358.54|0
1620314440000|2021-05-06 15:20:40||358.54||358.59||358.59||358.54|0
1620314450000|2021-05-06 15:20:50|358.79|358.54|358.79|358.64|358.79|358.64|358.79|358.54|0
1620314460000|2021-05-06 15:21:00||358.59||358.59||358.64||358.59|0
1620314470000|2021-05-06 15:21:10||358.64||358.64||358.64||358.59|0
1620314480000|2021-05-06 15:21:20|358.74|358.59|358.74|358.59|358.74|358.64|358.74|358.59|0
1620314490000|2021-05-06 15:21:30||358.54||358.54||358.59||358.54|1
1620314500000|2021-05-06 15:21:40|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.54|0
1620314510000|2021-05-06 15:21:50|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|0
1620314530000|2021-05-06 15:22:10|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|0
1620314540000|2021-05-06 15:22:20|358.74|358.54|358.74|358.54|358.74|358.59|358.74|358.54|0
1620314550000|2021-05-06 15:22:30||358.59||358.59||358.59||358.54|0
1620314560000|2021-05-06 15:22:40||358.54||358.54||358.59||358.54|0
1620314570000|2021-05-06 15:22:50||358.59||358.54||358.59||358.54|1
1620314580000|2021-05-06 15:23:00|358.69||358.69||358.74||358.69||0
1620314590000|2021-05-06 15:23:10|358.79|358.59|358.79|358.59|358.79|358.59|358.74|358.59|7
1620314600000|2021-05-06 15:23:20||358.64||358.59||358.64||358.59|0
1620314610000|2021-05-06 15:23:30||358.64||358.64||358.64||358.59|0
1620314620000|2021-05-06 15:23:40|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|0
1620314630000|2021-05-06 15:23:50||358.69||358.64||358.69||358.64|0
1620314640000|2021-05-06 15:24:00||358.69||358.64||358.69||358.64|0
1620314650000|2021-05-06 15:24:10|358.79|358.69|358.84|358.64|358.84|358.69|358.79|358.64|0
1620314660000|2021-05-06 15:24:20|358.89|358.69|358.89|358.69|358.89|358.69|358.84|358.64|0
1620314670000|2021-05-06 15:24:30||358.74||358.69||358.74||358.69|0
1620314680000|2021-05-06 15:24:40||358.74||358.74||358.74||358.69|0
1620314690000|2021-05-06 15:24:50||358.69||358.69||358.74||358.69|0
1620314700000|2021-05-06 15:25:00||358.74||358.74||358.74||358.69|0
1620314710000|2021-05-06 15:25:10|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.69|1
1620314720000|2021-05-06 15:25:20|358.84|358.74|358.84|358.69|358.84|358.74|358.84|358.69|1
1620314750000|2021-05-06 15:25:50|358.89|358.74|358.89|358.69|358.89|358.74|358.89|358.69|7
1620314760000|2021-05-06 15:26:00|358.94|358.74|358.89|358.69|358.94|358.74|358.84|358.69|0
1620314770000|2021-05-06 15:26:10|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.69|0
1620314780000|2021-05-06 15:26:20|358.84|358.69|358.89|358.69|358.89|358.69|358.84|358.64|0
1620314790000|2021-05-06 15:26:30|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.69|0
1620314800000|2021-05-06 15:26:40||358.69||358.69||358.74||358.69|0
1620314810000|2021-05-06 15:26:50|358.84|358.74|358.89|358.69|358.89|358.74|358.84|358.69|0
1620314820000|2021-05-06 15:27:00||358.74||358.69||358.74||358.69|0
1620314830000|2021-05-06 15:27:10||358.74||358.74||358.74||358.74|0
1620314840000|2021-05-06 15:27:20|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.69|0
1620314850000|2021-05-06 15:27:30|358.84||358.84||358.89||358.84||0
1620314860000|2021-05-06 15:27:40|358.89|358.74|358.89|358.74|358.89|358.74|358.84|358.69|0
1620314870000|2021-05-06 15:27:50|358.94|358.69|358.89|358.74|358.94|358.74|358.89|358.69|0
1620314880000|2021-05-06 15:28:00|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.74|0
1620314890000|2021-05-06 15:28:10||358.74||358.79||358.79||358.74|0
1620314940000|2021-05-06 15:29:00|359.04|358.84|359.04|358.89|359.04|358.89|358.99|358.84|7
1620314950000|2021-05-06 15:29:10|358.99|358.84|358.99|358.84|359.04|358.89|358.99|358.84|0
1620314970000|2021-05-06 15:29:30|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|2
1620314990000|2021-05-06 15:29:50|358.99||358.94||358.99||358.94||0
1620315000000|2021-05-06 15:30:00|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.79|4
1620315010000|2021-05-06 15:30:10|358.94|358.79|358.89|358.74|358.99|358.79|358.89|358.74|8
1620315020000|2021-05-06 15:30:20|||||||||2
1620315030000|2021-05-06 15:30:30|358.94|358.79|358.99|358.84|358.99|358.84|358.94|358.79|5
1620315040000|2021-05-06 15:30:40|359.04|358.89|359.04|358.89|359.04|358.89|358.99|358.84|0
1620315050000|2021-05-06 15:30:50|358.99|358.84|358.99|358.84|359.04|358.84|358.99|358.84|2
1620315060000|2021-05-06 15:31:00|359.04|358.89|358.99|358.79|359.04|358.89|358.94|358.74|9
1620315070000|2021-05-06 15:31:10|358.94|358.74|358.94|358.74|358.99|358.74|358.94|358.74|0
1620315080000|2021-05-06 15:31:20|358.89||358.89||358.89||358.89||0
1620315110000|2021-05-06 15:31:50||358.69||358.69||358.69||358.69|0
1620315120000|2021-05-06 15:32:00|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.74|0
1620315140000|2021-05-06 15:32:20|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.79|8
1620315180000|2021-05-06 15:33:00|358.99|358.84|359.09|358.89|359.09|358.89|358.99|358.79|2
1620315190000|2021-05-06 15:33:10|359.04||359.09||359.09||359.04||0
1620315200000|2021-05-06 15:33:20|359.14|358.94|359.14|358.94|359.14|358.94|359.09|358.94|11
1620315230000|2021-05-06 15:33:50|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|0
1620315240000|2021-05-06 15:34:00||358.99||358.99||358.99||358.99|0
1620315250000|2021-05-06 15:34:10|||||||||1
1620315260000|2021-05-06 15:34:20||358.94||358.94||358.99||358.94|1
1620315270000|2021-05-06 15:34:30|359.09||359.09||359.14||359.09||0
1620315280000|2021-05-06 15:34:40|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.94|6
1620315290000|2021-05-06 15:34:50|359.19|358.94|359.19|358.99|359.19|359.04|359.19|358.94|2
1620315300000|2021-05-06 15:35:00|359.14|359.04|359.19|359.04|359.19|359.04|359.14|358.99|0
1620315310000|2021-05-06 15:35:10|359.29|359.14|359.29|359.14|359.29|359.14|359.24|359.09|14
1620315320000|2021-05-06 15:35:20|359.24|359.09|359.24|359.09|359.29|359.14|359.24|359.09|1
1620315330000|2021-05-06 15:35:30|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|3
1620315340000|2021-05-06 15:35:40|359.24|359.09|359.29|359.09|359.29|359.09|359.24|359.09|1
1620315350000|2021-05-06 15:35:50|359.24||359.29||359.29||359.24||1
1620315360000|2021-05-06 15:36:00||359.14||359.14||359.14||359.14|0
1620315400000|2021-05-06 15:36:40|||||||||1
1620315410000|2021-05-06 15:36:50|359.34|359.19|359.34|359.14|359.34|359.19|359.34|359.14|0
1620315420000|2021-05-06 15:37:00|359.29||359.29||359.29||359.29||0
1620315430000|2021-05-06 15:37:10|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|4
1620315450000|2021-05-06 15:37:30|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|0
1620315460000|2021-05-06 15:37:40||358.99||359.04||359.04||358.99|0
1620315470000|2021-05-06 15:37:50||358.99||358.99||358.99||358.99|0
1620315480000|2021-05-06 15:38:00||359.04||359.04||359.04||359.04|0
1620315490000|2021-05-06 15:38:10||358.99||359.04||359.04||358.99|0
1620315510000|2021-05-06 15:38:30|359.24|358.99|359.19|359.04|359.24|359.04|359.14|358.99|6
1620315520000|2021-05-06 15:38:40|359.24||359.19||359.24||359.19||0
1620315560000|2021-05-06 15:39:20|359.24||359.19||359.24||359.19||0
1620315570000|2021-05-06 15:39:30|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|0
1620315580000|2021-05-06 15:39:40|||||||||8
1620315590000|2021-05-06 15:39:50|359.04|358.89|358.99|358.84|359.09|358.89|358.99|358.84|7
1620315600000|2021-05-06 15:40:00|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|10
1620315630000|2021-05-06 15:40:30|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|8
1620315640000|2021-05-06 15:40:40|359.14||359.09||359.14||359.09||0
1620315650000|2021-05-06 15:40:50|359.14||359.09||359.14||359.09||0
1620315660000|2021-05-06 15:41:00|359.14||359.09||359.14||359.09||1
1620315690000|2021-05-06 15:41:30|359.14||359.14||359.14||359.09||3
1620315700000|2021-05-06 15:41:40|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|0
1620315710000|2021-05-06 15:41:50|359.14||359.14||359.14||359.14||0
1620315730000|2021-05-06 15:42:10|359.19||359.19||359.19||359.19||0
1620315740000|2021-05-06 15:42:20||359.04||359.04||359.04||359.04|0
1620315760000|2021-05-06 15:42:40|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|3
1620315800000|2021-05-06 15:43:20|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|6
1620315810000|2021-05-06 15:43:30|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|4
1620315840000|2021-05-06 15:44:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|0
1620315870000|2021-05-06 15:44:30|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.19|6
1620315900000|2021-05-06 15:45:00|359.39||359.34||359.39||359.34||0
1620315920000|2021-05-06 15:45:20|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|17
1620315930000|2021-05-06 15:45:30|359.34||359.34||359.34||359.29||0
1620315940000|2021-05-06 15:45:40|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|0
1620315950000|2021-05-06 15:45:50|359.29||359.29||359.34||359.29||0
1620316010000|2021-05-06 15:46:50|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|2
1620316020000|2021-05-06 15:47:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|8
1620316040000|2021-05-06 15:47:20||359.09||359.09||359.09||359.09|6
1620316050000|2021-05-06 15:47:30|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.09|0
1620316080000|2021-05-06 15:48:00|359.34|359.19|359.34|359.19|359.34|359.19|359.29|359.14|0
1620316090000|2021-05-06 15:48:10||359.14||359.14||359.19||359.14|0
1620316100000|2021-05-06 15:48:20|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.14|1
1620316110000|2021-05-06 15:48:30|359.34||359.34||359.39||359.34||0
1620316120000|2021-05-06 15:48:40|||||||||1
1620316130000|2021-05-06 15:48:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|1
1620316140000|2021-05-06 15:49:00||359.09||359.14||359.14||359.09|2
1620316170000|2021-05-06 15:49:30|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.14|7
1620316180000|2021-05-06 15:49:40|359.39||359.39||359.39||359.34||0
1620316190000|2021-05-06 15:49:50|359.34||359.39||359.39||359.34||0
1620316200000|2021-05-06 15:50:00|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|0
1620316220000|2021-05-06 15:50:20||359.29||359.29||359.29||359.24|0
1620316230000|2021-05-06 15:50:30|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|1
1620316240000|2021-05-06 15:50:40|359.44||359.44||359.49||359.44||0
1620316250000|2021-05-06 15:50:50|359.49||359.49||359.49||359.49||0
1620316260000|2021-05-06 15:51:00||359.34||359.29||359.34||359.29|0
1620316280000|2021-05-06 15:51:20||359.34||359.29||359.34||359.29|0
1620316300000|2021-05-06 15:51:40|359.44||359.44||359.49||359.44||0
1620316310000|2021-05-06 15:51:50|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.19|5
1620316320000|2021-05-06 15:52:00|359.44|359.24|359.44|359.24|359.44|359.29|359.39|359.24|8
1620316330000|2021-05-06 15:52:10|359.39|359.29|359.39|359.24|359.44|359.29|359.39|359.24|0
1620316340000|2021-05-06 15:52:20|359.44||359.39||359.44||359.39||0
1620316350000|2021-05-06 15:52:30|359.44|359.19|359.39|359.19|359.44|359.19|359.39|359.19|0
1620316360000|2021-05-06 15:52:40|359.34||359.39||359.39||359.34||0
1620316370000|2021-05-06 15:52:50|359.34|359.14|359.29|359.14|359.39|359.14|359.29|359.14|0
1620316380000|2021-05-06 15:53:00|359.34|359.19|359.34|359.14|359.34|359.19|359.29|359.14|0
1620316390000|2021-05-06 15:53:10|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.14|0
1620316400000|2021-05-06 15:53:20||359.14||359.14||359.19||359.14|0
1620316410000|2021-05-06 15:53:30|359.29||359.34||359.34||359.29||0
1620316420000|2021-05-06 15:53:40||359.19||359.14||359.19||359.14|0
1620316430000|2021-05-06 15:53:50||359.19||359.14||359.19||359.14|0
1620316440000|2021-05-06 15:54:00|359.39|359.19|359.39|359.19|359.39|359.24|359.34|359.19|1
1620316450000|2021-05-06 15:54:10||359.24||359.19||359.24||359.19|0
1620316460000|2021-05-06 15:54:20||359.24||359.24||359.24||359.24|0
1620316480000|2021-05-06 15:54:40|359.34|359.19|359.34|359.19|359.39|359.19|359.34|359.19|1
1620316490000|2021-05-06 15:54:50|||||||||1
1620316500000|2021-05-06 15:55:00||359.14||359.19||359.19||359.14|0
1620316510000|2021-05-06 15:55:10||359.14||359.19||359.19||359.14|0
1620316520000|2021-05-06 15:55:20||359.14||359.14||359.19||359.14|0
1620316530000|2021-05-06 15:55:30|359.29||359.29||359.29||359.29||0
1620316540000|2021-05-06 15:55:40|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|7
1620316550000|2021-05-06 15:55:50||359.14||359.14||359.19||359.14|0
1620316560000|2021-05-06 15:56:00|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.14|0
1620316570000|2021-05-06 15:56:10|359.34|359.14|359.39|359.19|359.39|359.19|359.34|359.14|0
1620316580000|2021-05-06 15:56:20||359.24||359.19||359.24||359.19|0
1620316590000|2021-05-06 15:56:30||359.24||359.19||359.24||359.19|0
1620316600000|2021-05-06 15:56:40|359.34|359.24|359.34|359.14|359.34|359.24|359.34|359.14|0
1620316620000|2021-05-06 15:57:00||359.19||359.19||359.19||359.19|0
1620316630000|2021-05-06 15:57:10|359.39|359.14|359.39|359.19|359.39|359.19|359.34|359.14|0
1620316640000|2021-05-06 15:57:20|359.34||359.34||359.39||359.34||0
1620316650000|2021-05-06 15:57:30|359.39|359.14|359.34|359.19|359.39|359.19|359.34|359.14|0
1620316660000|2021-05-06 15:57:40|359.29|359.14|359.34|359.14|359.34|359.19|359.29|359.14|2
1620316670000|2021-05-06 15:57:50|359.29|359.19|359.29|359.14|359.29|359.19|359.29|359.09|0
1620316710000|2021-05-06 15:58:30||359.09||359.14||359.14||359.09|0
1620316740000|2021-05-06 15:59:00||359.09||359.14||359.14||359.09|6
1620316750000|2021-05-06 15:59:10|359.24|359.09|359.24|359.09|359.24|359.14|359.24|359.09|0
1620316760000|2021-05-06 15:59:20|359.29||359.29||359.29||359.24||0
1620316770000|2021-05-06 15:59:30|359.24|359.14|359.24|359.09|359.29|359.14|359.24|359.09|0
1620316790000|2021-05-06 15:59:50||359.04||359.09||359.09||359.04|0
1620316800000|2021-05-06 16:00:00|359.29|359.14|359.34|359.19|359.34|359.19|359.29|359.09|3
1620316810000|2021-05-06 16:00:10||359.14||359.14||359.14||359.14|1
1620316820000|2021-05-06 16:00:20|359.29||359.29||359.34||359.29||0
1620316830000|2021-05-06 16:00:30||359.09||359.09||359.14||359.09|0
1620316840000|2021-05-06 16:00:40|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620316850000|2021-05-06 16:00:50|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|0
1620316860000|2021-05-06 16:01:00||359.14||359.09||359.14||359.09|0
1620316870000|2021-05-06 16:01:10|359.24|359.14|359.24|359.09|359.24|359.14|359.24|359.09|0
1620316880000|2021-05-06 16:01:20|359.19|359.04|359.24|359.04|359.24|359.09|359.19|359.04|0
1620316890000|2021-05-06 16:01:30|359.19||359.19||359.19||359.19||0
1620316920000|2021-05-06 16:02:00|359.24||359.19||359.24||359.19||6
1620316980000|2021-05-06 16:03:00|359.14|358.99|359.24|359.09|359.24|359.09|359.14|358.99|6
1620316990000|2021-05-06 16:03:10|359.19|359.04|359.24|359.04|359.24|359.09|359.19|358.99|0
1620317000000|2021-05-06 16:03:20|359.19|358.99|359.19|358.99|359.19|359.04|359.19|358.99|0
1620317010000|2021-05-06 16:03:30|359.14||359.14||359.14||359.14||0
1620317030000|2021-05-06 16:03:50||358.94||358.94||358.94||358.94|0
1620317040000|2021-05-06 16:04:00||358.99||358.99||358.99||358.99|0
1620317050000|2021-05-06 16:04:10|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|26
1620317060000|2021-05-06 16:04:20|||||||||3
1620317070000|2021-05-06 16:04:30|||||||||15
1620317090000|2021-05-06 16:04:50|359.09|358.84|359.04|358.89|359.09|358.94|359.04|358.84|10
1620317110000|2021-05-06 16:05:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|0
1620317120000|2021-05-06 16:05:20|359.04|358.89|358.99|358.84|359.04|358.89|358.99|358.84|1
1620317140000|2021-05-06 16:05:40|359.04||358.99||359.04||358.99||0
1620317150000|2021-05-06 16:05:50||358.79||358.84||358.84||358.79|7
1620317160000|2021-05-06 16:06:00|358.94|358.79|358.99|358.79|358.99|358.79|358.94|358.79|0
1620317170000|2021-05-06 16:06:10|358.94||358.94||358.94||358.94||0
1620317180000|2021-05-06 16:06:20|358.99||358.94||358.99||358.94||0
1620317200000|2021-05-06 16:06:40|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|1
1620317230000|2021-05-06 16:07:10||358.69||358.74||358.74||358.69|1
1620317240000|2021-05-06 16:07:20||358.69||358.74||358.74||358.69|0
1620317280000|2021-05-06 16:08:00|358.94|358.79|358.89|358.74|358.94|358.79|358.89|358.74|14
1620317290000|2021-05-06 16:08:10|||||||||1
1620317330000|2021-05-06 16:08:50|358.84|358.69|358.84|358.69|358.89|358.69|358.84|358.69|4
1620317350000|2021-05-06 16:09:10|358.79|358.64|358.84|358.64|358.84|358.64|358.79|358.64|3
1620317360000|2021-05-06 16:09:20|358.79||358.79||358.79||358.79||0
1620317390000|2021-05-06 16:09:50|358.74|358.59|358.74|358.59|358.74|358.64|358.74|358.59|1
1620317450000|2021-05-06 16:10:50||358.54||358.59||358.59||358.54|5
1620317460000|2021-05-06 16:11:00|358.79||358.79||358.79||358.74||2
1620317470000|2021-05-06 16:11:10|358.74||358.79||358.79||358.74||1
1620317480000|2021-05-06 16:11:20|358.74||358.79||358.79||358.74||0
1620317490000|2021-05-06 16:11:30||358.64||358.64||358.64||358.59|0
1620317510000|2021-05-06 16:11:50||358.59||358.59||358.59||358.59|0
1620317520000|2021-05-06 16:12:00|358.74|358.54|358.74|358.54|358.79|358.59|358.74|358.54|1
1620317530000|2021-05-06 16:12:10|358.69||358.74||358.74||358.69||1
1620317540000|2021-05-06 16:12:20|358.69||358.69||358.74||358.69||0
1620317580000|2021-05-06 16:13:00|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1620317590000|2021-05-06 16:13:10||358.44||358.49||358.49||358.44|0
1620317620000|2021-05-06 16:13:40|358.69|358.44|358.64|358.44|358.69|358.44|358.59|358.44|6
1620317630000|2021-05-06 16:13:50|358.59||358.59||358.59||358.59||0
1620317640000|2021-05-06 16:14:00|358.64||358.64||358.64||358.59||1
1620317660000|2021-05-06 16:14:20||358.49||358.49||358.49||358.44|0
1620317700000|2021-05-06 16:15:00|358.69||358.69||358.69||358.69||0
1620317710000|2021-05-06 16:15:10|358.64||358.64||358.69||358.64||0
1620317790000|2021-05-06 16:16:30|358.69||358.69||358.69||358.64||5
1620317800000|2021-05-06 16:16:40|358.64||358.64||358.69||358.64||0
1620317820000|2021-05-06 16:17:00||358.44||358.44||358.44||358.44|3
1620317830000|2021-05-06 16:17:10||358.49||358.49||358.49||358.44|0
1620317840000|2021-05-06 16:17:20|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|1
1620317850000|2021-05-06 16:17:30|358.74||358.74||358.74||358.74||1
1620317860000|2021-05-06 16:17:40|358.79|358.59|358.74|358.59|358.79|358.59|358.74|358.59|0
1620317870000|2021-05-06 16:17:50|358.79||358.74||358.79||358.74||0
1620317880000|2021-05-06 16:18:00|||||||||4
1620317890000|2021-05-06 16:18:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|3
1620317910000|2021-05-06 16:18:30|358.84||358.79||358.84||358.79||0
1620317930000|2021-05-06 16:18:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|1
1620317950000|2021-05-06 16:19:10|358.79|358.64|358.74|358.59|358.79|358.64|358.74|358.59|1
1620317980000|2021-05-06 16:19:40|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|2
1620317990000|2021-05-06 16:19:50|358.74||358.74||358.74||358.74||0
1620318000000|2021-05-06 16:20:00|358.69||358.74||358.74||358.69||0
1620318010000|2021-05-06 16:20:10||358.59||358.59||358.59||358.59|0
1620318040000|2021-05-06 16:20:40|358.79|358.54|358.74|358.59|358.79|358.59|358.74|358.54|1
1620318070000|2021-05-06 16:21:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1620318120000|2021-05-06 16:22:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|2
1620318130000|2021-05-06 16:22:10|358.74|358.49|358.74|358.54|358.74|358.59|358.74|358.49|0
1620318140000|2021-05-06 16:22:20||358.59||358.54||358.59||358.54|0
1620318150000|2021-05-06 16:22:30|358.69|358.59|358.69|358.54|358.74|358.59|358.69|358.54|0
1620318160000|2021-05-06 16:22:40|358.74|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620318170000|2021-05-06 16:22:50|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620318180000|2021-05-06 16:23:00|358.69|358.49|358.69|358.54|358.69|358.54|358.69|358.49|0
1620318190000|2021-05-06 16:23:10||358.49||358.49||358.49||358.49|0
1620318200000|2021-05-06 16:23:20|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|0
1620318210000|2021-05-06 16:23:30|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620318220000|2021-05-06 16:23:40|358.69||358.69||358.74||358.69||0
1620318270000|2021-05-06 16:24:30|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.54|4
1620318280000|2021-05-06 16:24:40||358.54||358.54||358.59||358.54|0
1620318300000|2021-05-06 16:25:00|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620318310000|2021-05-06 16:25:10|358.79|358.59|358.79|358.64|358.84|358.69|358.79|358.59|13
1620318320000|2021-05-06 16:25:20|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|0
1620318330000|2021-05-06 16:25:30|358.89|358.69|358.89|358.74|358.89|358.74|358.84|358.69|1
1620318340000|2021-05-06 16:25:40|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.69|0
1620318350000|2021-05-06 16:25:50||358.74||358.74||358.74||358.74|0
1620318370000|2021-05-06 16:26:10|358.94||358.89||358.94||358.89||1
1620318390000|2021-05-06 16:26:30|||||||||1
1620318400000|2021-05-06 16:26:40|||||||||2
1620318410000|2021-05-06 16:26:50|||||||||1
1620318430000|2021-05-06 16:27:10|||||||||37
1620318440000|2021-05-06 16:27:20|||||||||3
1620318460000|2021-05-06 16:27:40||358.69||358.69||358.69||358.69|7
1620318480000|2021-05-06 16:28:00|358.84||358.89||358.89||358.84||1
1620318490000|2021-05-06 16:28:10|358.84||358.84||358.84||358.84||0
1620318590000|2021-05-06 16:29:50|||||||||1
1620318610000|2021-05-06 16:30:10|||||||||1
1620318630000|2021-05-06 16:30:30|358.89||358.89||358.89||358.84||4
1620318640000|2021-05-06 16:30:40|358.84||358.84||358.89||358.84||0
1620318650000|2021-05-06 16:30:50|358.89||358.89||358.89||358.84||0
1620318660000|2021-05-06 16:31:00|358.84||358.84||358.84||358.84||0
1620318690000|2021-05-06 16:31:30|358.79|358.64|358.84|358.64|358.84|358.64|358.79|358.64|3
1620318700000|2021-05-06 16:31:40|358.79||358.84||358.84||358.79||0
1620318710000|2021-05-06 16:31:50|358.79||358.79||358.84||358.79||0
1620318790000|2021-05-06 16:33:10||358.59||358.64||358.64||358.59|6
1620318830000|2021-05-06 16:33:50|||||||||4
1620318840000|2021-05-06 16:34:00|358.84|358.59|358.74|358.59|358.84|358.59|358.74|358.59|4
1620318870000|2021-05-06 16:34:30||358.54||358.54||358.59||358.54|6
1620318880000|2021-05-06 16:34:40|358.69||358.69||358.74||358.69||0
1620318920000|2021-05-06 16:35:20|358.64|358.49|358.64|358.49|358.64|358.54|358.64|358.49|3
1620318930000|2021-05-06 16:35:30|358.59|358.44|358.54|358.39|358.59|358.44|358.54|358.39|20
1620318940000|2021-05-06 16:35:40|358.59|358.44|358.59|358.39|358.59|358.44|358.54|358.39|6
1620318950000|2021-05-06 16:35:50|358.54||358.54||358.59||358.54||0
1620318970000|2021-05-06 16:36:10|358.59|358.44|358.59|358.39|358.59|358.44|358.59|358.39|5
1620318980000|2021-05-06 16:36:20|358.54|358.44|358.59|358.39|358.59|358.44|358.54|358.39|0
1620318990000|2021-05-06 16:36:30||358.44||358.44||358.44||358.39|0
1620319010000|2021-05-06 16:36:50|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.39|1
1620319020000|2021-05-06 16:37:00|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|1
1620319030000|2021-05-06 16:37:10|358.64|358.39|358.59|358.44|358.64|358.44|358.59|358.39|0
1620319040000|2021-05-06 16:37:20|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|0
1620319050000|2021-05-06 16:37:30|358.54||358.54||358.54||358.54||0
1620319060000|2021-05-06 16:37:40||358.34||358.34||358.34||358.34|0
1620319070000|2021-05-06 16:37:50|358.49|358.29|358.49|358.34|358.49|358.34|358.49|358.29|6
1620319130000|2021-05-06 16:38:50|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|3
1620319140000|2021-05-06 16:39:00|358.59|358.34|358.54|358.34|358.59|358.34|358.49|358.34|0
1620319160000|2021-05-06 16:39:20|358.59|358.39|358.59|358.39|358.59|358.39|358.54|358.34|0
1620319170000|2021-05-06 16:39:30||358.44||358.39||358.44||358.39|0
1620319180000|2021-05-06 16:39:40|358.54||358.59||358.59||358.54||0
1620319190000|2021-05-06 16:39:50|358.54||358.59||358.59||358.54||0
1620319200000|2021-05-06 16:40:00|358.54|358.44|358.54|358.39|358.54|358.44|358.54|358.39|0
1620319210000|2021-05-06 16:40:10|358.59|358.44|358.59|358.39|358.59|358.44|358.59|358.39|0
1620319230000|2021-05-06 16:40:30||358.44||358.44||358.44||358.39|0
1620319240000|2021-05-06 16:40:40|358.64|358.39|358.69|358.49|358.69|358.49|358.64|358.39|4
1620319250000|2021-05-06 16:40:50|358.74|358.54|358.64|358.49|358.74|358.54|358.64|358.49|2
1620319260000|2021-05-06 16:41:00|358.69||358.64||358.69||358.64||1
1620319270000|2021-05-06 16:41:10|358.69||358.64||358.69||358.64||0
1620319280000|2021-05-06 16:41:20|358.69|358.44|358.64|358.49|358.69|358.49|358.64|358.44|0
1620319290000|2021-05-06 16:41:30||358.44||358.44||358.44||358.44|0
1620319310000|2021-05-06 16:41:50||358.49||358.49||358.49||358.49|0
1620319320000|2021-05-06 16:42:00|358.69||358.64||358.69||358.64||1
1620319330000|2021-05-06 16:42:10|358.69|358.54|358.69|358.54|358.69|358.54|358.64|358.54|0
1620319370000|2021-05-06 16:42:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|1
1620319390000|2021-05-06 16:43:10|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|4
1620319460000|2021-05-06 16:44:20|358.74||358.69||358.74||358.69||5
1620319470000|2021-05-06 16:44:30|358.74|358.59|358.74|358.59|358.74|358.59|358.69|358.54|1
1620319480000|2021-05-06 16:44:40|358.79|358.54|358.74|358.59|358.79|358.59|358.74|358.54|0
1620319500000|2021-05-06 16:45:00|358.69|358.54|358.74|358.59|358.74|358.59|358.69|358.54|0
1620319510000|2021-05-06 16:45:10|358.79|358.54|358.74|358.59|358.79|358.59|358.74|358.54|0
1620319520000|2021-05-06 16:45:20|358.79||358.74||358.79||358.74||0
1620319530000|2021-05-06 16:45:30|358.69|358.54|358.69|358.54|358.74|358.54|358.69|358.54|0
1620319550000|2021-05-06 16:45:50||358.49||358.54||358.54||358.49|0
1620319560000|2021-05-06 16:46:00|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1620319630000|2021-05-06 16:47:10|358.69||358.64||358.69||358.64||4
1620319640000|2021-05-06 16:47:20|358.69|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620319650000|2021-05-06 16:47:30|358.64||358.64||358.69||358.64||1
1620319660000|2021-05-06 16:47:40|358.69|358.54|358.69|358.49|358.69|358.54|358.64|358.49|0
1620319670000|2021-05-06 16:47:50|358.64|358.44|358.64|358.49|358.69|358.54|358.64|358.44|0
1620319680000|2021-05-06 16:48:00|358.69|358.54|358.69|358.54|358.69|358.54|358.64|358.49|1
1620319690000|2021-05-06 16:48:10|358.64|358.49|358.64|358.49|358.69|358.49|358.64|358.49|0
1620319700000|2021-05-06 16:48:20|358.69||358.69||358.69||358.69||0
1620319710000|2021-05-06 16:48:30|358.64||358.69||358.69||358.64||0
1620319720000|2021-05-06 16:48:40|358.64|358.44|358.59|358.44|358.64|358.49|358.59|358.44|0
1620319730000|2021-05-06 16:48:50|358.64||358.59||358.64||358.59||5
1620319740000|2021-05-06 16:49:00||358.39||358.44||358.44||358.39|0
1620319750000|2021-05-06 16:49:10|358.64|358.39|358.59|358.44|358.64|358.44|358.59|358.39|0
1620319760000|2021-05-06 16:49:20|358.64|358.39|358.59|358.44|358.64|358.44|358.59|358.39|0
1620319770000|2021-05-06 16:49:30|358.64|358.39|358.64|358.44|358.64|358.44|358.59|358.39|0
1620319780000|2021-05-06 16:49:40||358.49||358.49||358.49||358.44|0
1620319790000|2021-05-06 16:49:50||358.44||358.49||358.49||358.44|0
1620319800000|2021-05-06 16:50:00|358.69|358.44|358.69|358.49|358.69|358.54|358.64|358.44|2
1620319810000|2021-05-06 16:50:10||358.54||358.49||358.54||358.49|0
1620319820000|2021-05-06 16:50:20||358.54||358.54||358.54||358.49|0
1620319830000|2021-05-06 16:50:30||358.49||358.49||358.54||358.49|0
1620319840000|2021-05-06 16:50:40|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|0
1620319870000|2021-05-06 16:51:10|358.69|358.49|358.69|358.49|358.74|358.49|358.69|358.49|0
1620319880000|2021-05-06 16:51:20|358.74|358.54|358.69|358.54|358.74|358.54|358.69|358.54|0
1620319900000|2021-05-06 16:51:40|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1620319930000|2021-05-06 16:52:10|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|4
1620319950000|2021-05-06 16:52:30|358.64|358.44|358.64|358.49|358.64|358.49|358.64|358.44|0
1620319960000|2021-05-06 16:52:40|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.49|0
1620319970000|2021-05-06 16:52:50|358.74||358.74||358.74||358.69||2
1620319980000|2021-05-06 16:53:00|358.69|358.59|358.69|358.54|358.74|358.59|358.69|358.54|0
1620319990000|2021-05-06 16:53:10|358.74||358.69||358.74||358.69||0
1620320000000|2021-05-06 16:53:20|358.64|358.49|358.69|358.49|358.69|358.49|358.64|358.49|0
1620320010000|2021-05-06 16:53:30|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620320020000|2021-05-06 16:53:40|358.69|358.44|358.69|358.49|358.69|358.49|358.64|358.44|0
1620320030000|2021-05-06 16:53:50|358.64|358.44|358.69|358.49|358.69|358.49|358.64|358.44|0
1620320050000|2021-05-06 16:54:10|358.64|358.54|358.64|358.49|358.64|358.54|358.64|358.49|0
1620320070000|2021-05-06 16:54:30||358.44||358.44||358.49||358.44|0
1620320080000|2021-05-06 16:54:40||358.49||358.49||358.49||358.44|0
1620320090000|2021-05-06 16:54:50||358.44||358.44||358.49||358.44|0
1620320100000|2021-05-06 16:55:00|358.59||358.64||358.64||358.59||0
1620320110000|2021-05-06 16:55:10|358.59|358.39|358.59|358.44|358.59|358.44|358.59|358.39|1
1620320130000|2021-05-06 16:55:30|358.54|358.39|358.59|358.39|358.59|358.44|358.54|358.39|5
1620320150000|2021-05-06 16:55:50||358.44||358.44||358.44||358.44|0
1620320160000|2021-05-06 16:56:00|358.64||358.64||358.64||358.64||0
1620320170000|2021-05-06 16:56:10||358.49||358.49||358.49||358.44|0
1620320180000|2021-05-06 16:56:20||358.44||358.44||358.49||358.44|0
1620320190000|2021-05-06 16:56:30|358.59||358.59||358.59||358.59||0
1620320200000|2021-05-06 16:56:40|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|1
1620320210000|2021-05-06 16:56:50|358.54|358.44|358.59|358.44|358.59|358.44|358.54|358.44|0
1620320220000|2021-05-06 16:57:00|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|1
1620320230000|2021-05-06 16:57:10||358.44||358.49||358.49||358.44|0
1620320240000|2021-05-06 16:57:20||358.44||358.44||358.49||358.44|0
1620320250000|2021-05-06 16:57:30||358.49||358.49||358.49||358.44|0
1620320270000|2021-05-06 16:57:50||358.44||358.44||358.49||358.44|0
1620320280000|2021-05-06 16:58:00|358.59||358.59||358.59||358.59||0
1620320300000|2021-05-06 16:58:20|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|9
1620320310000|2021-05-06 16:58:30|358.54|358.34|358.54|358.39|358.59|358.39|358.54|358.34|4
1620320320000|2021-05-06 16:58:40|358.59||358.59||358.59||358.59||0
1620320330000|2021-05-06 16:58:50|358.54||358.54||358.54||358.54||0
1620320340000|2021-05-06 16:59:00|358.59|358.44|358.59|358.39|358.59|358.44|358.59|358.39|0
1620320350000|2021-05-06 16:59:10||358.44||358.44||358.44||358.44|0
1620320360000|2021-05-06 16:59:20||358.39||358.44||358.44||358.39|4
1620320370000|2021-05-06 16:59:30||358.39||358.44||358.44||358.39|0
1620320380000|2021-05-06 16:59:40|358.54|358.39|358.54|358.39|358.54|358.44|358.54|358.39|0
1620320390000|2021-05-06 16:59:50|358.59||358.54||358.59||358.54||0
1620320400000|2021-05-06 17:00:00|358.49|358.34|358.59|358.39|358.59|358.39|358.49|358.34|12
1620320410000|2021-05-06 17:00:10|358.64|358.44|358.59|358.44|358.64|358.44|358.59|358.44|0
1620320420000|2021-05-06 17:00:20|358.64||358.59||358.64||358.59||0
1620320460000|2021-05-06 17:01:00|358.64|358.49|358.59|358.44|358.64|358.49|358.59|358.44|3
1620320470000|2021-05-06 17:01:10|358.64|358.49|358.64|358.49|358.64|358.49|358.59|358.49|0
1620320480000|2021-05-06 17:01:20|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|0
1620320490000|2021-05-06 17:01:30|358.64|358.39|358.54|358.39|358.64|358.39|358.54|358.39|2
1620320500000|2021-05-06 17:01:40|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.44|1
1620320510000|2021-05-06 17:01:50|358.59||358.59||358.59||358.59||0
1620320520000|2021-05-06 17:02:00|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.44|1
1620320530000|2021-05-06 17:02:10||358.44||358.49||358.49||358.44|0
1620320540000|2021-05-06 17:02:20|358.69||358.69||358.69||358.69||0
1620320550000|2021-05-06 17:02:30|358.64||358.64||358.69||358.64||0
1620320560000|2021-05-06 17:02:40||358.44||358.44||358.44||358.44|3
1620320570000|2021-05-06 17:02:50|358.59||358.59||358.64||358.59||0
1620320580000|2021-05-06 17:03:00|358.54|358.39|358.59|358.44|358.59|358.44|358.54|358.39|3
1620320600000|2021-05-06 17:03:20|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|3
1620320610000|2021-05-06 17:03:30||358.44||358.39||358.44||358.39|0
1620320620000|2021-05-06 17:03:40||358.44||358.44||358.44||358.39|0
1620320630000|2021-05-06 17:03:50||358.39||358.39||358.39||358.39|0
1620320640000|2021-05-06 17:04:00|358.54|358.34|358.54|358.34|358.59|358.39|358.54|358.34|9
1620320650000|2021-05-06 17:04:10||358.39||358.39||358.39||358.34|0
1620320660000|2021-05-06 17:04:20|358.59|358.34|358.54|358.39|358.59|358.44|358.54|358.34|2
1620320670000|2021-05-06 17:04:30||358.34||358.34||358.39||358.34|0
1620320690000|2021-05-06 17:04:50|358.49|358.39|358.54|358.34|358.54|358.39|358.49|358.34|0
1620320700000|2021-05-06 17:05:00||358.39||358.34||358.39||358.34|2
1620320710000|2021-05-06 17:05:10|358.59|358.39|358.54|358.39|358.59|358.39|358.54|358.34|0
1620320720000|2021-05-06 17:05:20|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|4
1620320750000|2021-05-06 17:05:50||358.29||358.29||358.29||358.29|10
1620320760000|2021-05-06 17:06:00|358.44|358.24|358.39|358.24|358.44|358.24|358.39|358.24|5
1620320770000|2021-05-06 17:06:10||358.19||358.19||358.19||358.19|0
1620320780000|2021-05-06 17:06:20|358.34||358.39||358.39||358.34||10
1620320790000|2021-05-06 17:06:30|358.34||358.39||358.39||358.34||0
1620320800000|2021-05-06 17:06:40|358.44|358.24|358.44|358.24|358.44|358.24|358.39|358.19|0
1620320810000|2021-05-06 17:06:50|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.29|0
1620320820000|2021-05-06 17:07:00||358.24||358.24||358.24||358.24|1
1620320830000|2021-05-06 17:07:10|358.39||358.39||358.44||358.39||1
1620320840000|2021-05-06 17:07:20||358.19||358.19||358.19||358.19|2
1620320890000|2021-05-06 17:08:10|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|10
1620320900000|2021-05-06 17:08:20||358.29||358.24||358.29||358.24|11
1620320910000|2021-05-06 17:08:30||358.29||358.24||358.29||358.24|2
1620320920000|2021-05-06 17:08:40||358.29||358.24||358.29||358.24|1
1620320930000|2021-05-06 17:08:50|358.39||358.39||358.39||358.39||0
1620320940000|2021-05-06 17:09:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|0
1620320950000|2021-05-06 17:09:10|358.49|358.24|358.49|358.29|358.49|358.29|358.49|358.24|2
1620321000000|2021-05-06 17:10:00|358.44|358.24|358.44|358.24|358.49|358.24|358.39|358.24|1
1620321010000|2021-05-06 17:10:10|358.39|358.19|358.39|358.19|358.44|358.19|358.34|358.19|9
1620321030000|2021-05-06 17:10:30|358.44|358.24|358.44|358.24|358.44|358.24|358.44|358.19|1
1620321050000|2021-05-06 17:10:50||358.29||358.24||358.29||358.24|0
1620321060000|2021-05-06 17:11:00|||||||||2
1620321070000|2021-05-06 17:11:10|358.39||358.44||358.44||358.39||1
1620321090000|2021-05-06 17:11:30||358.29||358.24||358.29||358.24|0
1620321100000|2021-05-06 17:11:40||358.29||358.29||358.29||358.29|0
1620321110000|2021-05-06 17:11:50|||||||||1
1620321120000|2021-05-06 17:12:00|358.39|358.24|358.44|358.24|358.44|358.24|358.39|358.24|2
1620321140000|2021-05-06 17:12:20|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|8
1620321150000|2021-05-06 17:12:30|358.44||358.44||358.44||358.44||0
1620321180000|2021-05-06 17:13:00|358.49||358.49||358.49||358.44||1
1620321190000|2021-05-06 17:13:10|358.44||358.44||358.49||358.44||0
1620321210000|2021-05-06 17:13:30|358.49||358.49||358.49||358.49||0
1620321230000|2021-05-06 17:13:50|358.44||358.44||358.44||358.44||0
1620321250000|2021-05-06 17:14:10|358.39|358.24|358.44|358.24|358.44|358.24|358.39|358.24|3
1620321260000|2021-05-06 17:14:20||358.29||358.29||358.29||358.29|0
1620321280000|2021-05-06 17:14:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|3
1620321290000|2021-05-06 17:14:50|||||||||2
1620321300000|2021-05-06 17:15:00|358.34|358.19|358.39|358.24|358.39|358.24|358.34|358.19|2
1620321310000|2021-05-06 17:15:10|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|5
1620321320000|2021-05-06 17:15:20||358.29||358.29||358.29||358.24|0
1620321370000|2021-05-06 17:16:10|358.39|358.24|358.44|358.24|358.44|358.24|358.39|358.24|2
1620321380000|2021-05-06 17:16:20|358.39||358.44||358.44||358.39||0
1620321390000|2021-05-06 17:16:30|358.39||358.39||358.39||358.39||0
1620321430000|2021-05-06 17:17:10|358.34|358.19|358.39|358.24|358.39|358.24|358.34|358.19|1
1620321470000|2021-05-06 17:17:50|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|1
1620321480000|2021-05-06 17:18:00|358.39||358.39||358.39||358.39||4
1620321490000|2021-05-06 17:18:10|358.34||358.34||358.39||358.34||0
1620321500000|2021-05-06 17:18:20||358.14||358.14||358.14||358.14|0
1620321510000|2021-05-06 17:18:30|358.29||358.34||358.34||358.29||0
1620321520000|2021-05-06 17:18:40|358.29|358.19|358.34|358.14|358.34|358.19|358.29|358.14|2
1620321530000|2021-05-06 17:18:50|358.39|358.19|358.39|358.19|358.39|358.19|358.39|358.14|0
1620321540000|2021-05-06 17:19:00|358.34||358.34||358.34||358.34||0
1620321550000|2021-05-06 17:19:10||358.14||358.14||358.14||358.14|0
1620321560000|2021-05-06 17:19:20|358.29||358.29||358.34||358.29||0
1620321600000|2021-05-06 17:20:00|358.34|358.19|358.34|358.14|358.34|358.19|358.29|358.14|5
1620321610000|2021-05-06 17:20:10|358.29||358.34||358.34||358.29||0
1620321620000|2021-05-06 17:20:20||358.19||358.19||358.19||358.19|0
1620321650000|2021-05-06 17:20:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|0
1620321660000|2021-05-06 17:21:00||358.19||358.19||358.19||358.19|0
1620321670000|2021-05-06 17:21:10||358.24||358.19||358.24||358.19|0
1620321680000|2021-05-06 17:21:20||358.24||358.24||358.24||358.19|0
1620321690000|2021-05-06 17:21:30|358.44||358.44||358.44||358.44||0
1620321700000|2021-05-06 17:21:40|358.39||358.39||358.39||358.39||0
1620321720000|2021-05-06 17:22:00|358.44||358.44||358.44||358.44||0
1620321730000|2021-05-06 17:22:10|358.39||358.39||358.44||358.39||0
1620321780000|2021-05-06 17:23:00|358.34|358.19|358.34|358.19|358.39|358.19|358.34|358.19|2
1620321800000|2021-05-06 17:23:20||358.14||358.19||358.19||358.14|1
1620321810000|2021-05-06 17:23:30||358.14||358.14||358.14||358.14|4
1620321830000|2021-05-06 17:23:50||358.19||358.19||358.19||358.19|0
1620321870000|2021-05-06 17:24:30|358.39||358.39||358.39||358.39||1
1620321880000|2021-05-06 17:24:40||358.24||358.24||358.24||358.19|0
1620321890000|2021-05-06 17:24:50|358.44|358.19|358.39|358.19|358.44|358.24|358.39|358.19|0
1620321900000|2021-05-06 17:25:00|358.34||358.34||358.39||358.34||0
1620321930000|2021-05-06 17:25:30|358.44|358.24|358.44|358.24|358.44|358.24|358.39|358.24|5
1620321940000|2021-05-06 17:25:40|358.39|358.19|358.39|358.19|358.39|358.19|358.39|358.19|0
1620321950000|2021-05-06 17:25:50|358.34||358.34||358.34||358.34||0
1620321960000|2021-05-06 17:26:00|358.39|358.14|358.39|358.19|358.39|358.19|358.39|358.14|0
1620321970000|2021-05-06 17:26:10|358.44|358.24|358.44|358.24|358.44|358.24|358.44|358.19|1
1620321980000|2021-05-06 17:26:20||358.29||358.24||358.29||358.24|0
1620321990000|2021-05-06 17:26:30||358.29||358.24||358.29||358.24|0
1620322020000|2021-05-06 17:27:00|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.24|0
1620322030000|2021-05-06 17:27:10|358.44|358.24|358.44|358.24|358.44|358.24|358.39|358.24|0
1620322040000|2021-05-06 17:27:20||358.29||358.24||358.29||358.24|0
1620322050000|2021-05-06 17:27:30|358.49|358.29|358.44|358.29|358.49|358.29|358.44|358.24|0
1620322060000|2021-05-06 17:27:40||358.24||358.24||358.24||358.24|0
1620322070000|2021-05-06 17:27:50|||||||||1
1620322090000|2021-05-06 17:28:10|358.39|358.29|358.39|358.24|358.39|358.29|358.39|358.24|1
1620322130000|2021-05-06 17:28:50|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|0
1620322140000|2021-05-06 17:29:00|358.39||358.39||358.39||358.34||0
1620322150000|2021-05-06 17:29:10|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.14|5
1620322160000|2021-05-06 17:29:20|358.29||358.34||358.34||358.29||0
1620322170000|2021-05-06 17:29:30|358.29||358.34||358.34||358.29||0
1620322180000|2021-05-06 17:29:40|358.29||358.34||358.34||358.29||0
1620322190000|2021-05-06 17:29:50|358.29||358.34||358.34||358.29||0
1620322200000|2021-05-06 17:30:00|358.29|358.19|358.34|358.19|358.34|358.19|358.29|358.19|0
1620322210000|2021-05-06 17:30:10|358.39||358.39||358.39||358.39||1
1620322220000|2021-05-06 17:30:20||358.24||358.19||358.24||358.19|0
1620322240000|2021-05-06 17:30:40|358.34||358.34||358.39||358.34||0
1620322310000|2021-05-06 17:31:50||358.14||358.14||358.14||358.14|5
1620322320000|2021-05-06 17:32:00|358.29||358.34||358.34||358.29||0
1620322330000|2021-05-06 17:32:10|358.29||358.34||358.34||358.29||0
1620322360000|2021-05-06 17:32:40|358.39|358.19|358.39|358.19|358.39|358.19|358.39|358.19|0
1620322370000|2021-05-06 17:32:50|358.44|358.24|358.39|358.19|358.44|358.24|358.39|358.19|1
1620322380000|2021-05-06 17:33:00|358.34||358.39||358.39||358.34||0
1620322390000|2021-05-06 17:33:10|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.14|0
1620322400000|2021-05-06 17:33:20||358.19||358.14||358.19||358.14|0
1620322410000|2021-05-06 17:33:30|358.29||358.29||358.34||358.29||0
1620322440000|2021-05-06 17:34:00|||||||||1
1620322450000|2021-05-06 17:34:10|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|3
1620322460000|2021-05-06 17:34:20||358.14||358.14||358.14||358.14|0
1620322470000|2021-05-06 17:34:30|358.29||358.34||358.34||358.29||0
1620322480000|2021-05-06 17:34:40|358.29||358.34||358.34||358.29||0
1620322490000|2021-05-06 17:34:50|358.39|358.19|358.39|358.19|358.39|358.19|358.39|358.19|0
1620322520000|2021-05-06 17:35:20||358.24||358.24||358.24||358.19|0
1620322530000|2021-05-06 17:35:30||358.19||358.19||358.19||358.19|0
1620322540000|2021-05-06 17:35:40|358.34||358.39||358.39||358.34||0
1620322550000|2021-05-06 17:35:50||358.24||358.24||358.24||358.19|0
1620322560000|2021-05-06 17:36:00|358.44||358.39||358.44||358.39||1
1620322570000|2021-05-06 17:36:10||358.19||358.19||358.19||358.19|0
1620322610000|2021-05-06 17:36:50||358.24||358.24||358.24||358.24|2
1620322620000|2021-05-06 17:37:00|358.34|358.19|358.39|358.19|358.39|358.24|358.34|358.19|0
1620322630000|2021-05-06 17:37:10||358.24||358.24||358.24||358.24|0
1620322640000|2021-05-06 17:37:20|||||||||1
1620322650000|2021-05-06 17:37:30|358.34|358.19|358.39|358.19|358.39|358.19|358.34|358.19|4
1620322670000|2021-05-06 17:37:50|358.44|358.24|358.39|358.24|358.44|358.24|358.39|358.24|0
1620322680000|2021-05-06 17:38:00|358.44||358.39||358.44||358.39||0
1620322690000|2021-05-06 17:38:10|358.44||358.44||358.44||358.44||0
1620322720000|2021-05-06 17:38:40||358.29||358.29||358.29||358.29|0
1620322730000|2021-05-06 17:38:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|0
1620322740000|2021-05-06 17:39:00|358.44|358.19|358.34|358.19|358.44|358.19|358.34|358.19|1
1620322750000|2021-05-06 17:39:10|358.29|358.14|358.29|358.14|358.34|358.14|358.29|358.14|0
1620322770000|2021-05-06 17:39:30|358.34||358.34||358.34||358.34||4
1620322780000|2021-05-06 17:39:40|358.29||358.34||358.34||358.29||0
1620322790000|2021-05-06 17:39:50|358.29||358.34||358.34||358.29||0
1620322810000|2021-05-06 17:40:10|358.29||358.29||358.29||358.29||0
1620322830000|2021-05-06 17:40:30|358.34||358.34||358.34||358.34||0
1620322840000|2021-05-06 17:40:40|358.29|358.19|358.34|358.14|358.34|358.19|358.29|358.14|0
1620322850000|2021-05-06 17:40:50|358.29||358.34||358.34||358.29||0
1620322860000|2021-05-06 17:41:00|358.29||358.34||358.34||358.29||0
1620322870000|2021-05-06 17:41:10|358.29||358.29||358.34||358.29||0
1620322900000|2021-05-06 17:41:40|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|15
1620322910000|2021-05-06 17:41:50|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|1
1620322920000|2021-05-06 17:42:00|358.24||358.24||358.24||358.24||5
1620322930000|2021-05-06 17:42:10|358.29|358.09|358.29|358.09|358.29|358.09|358.29|358.09|0
1620322940000|2021-05-06 17:42:20||358.14||358.14||358.14||358.14|0
1620322960000|2021-05-06 17:42:40|358.24|358.09|358.29|358.09|358.29|358.09|358.24|358.09|1
1620322970000|2021-05-06 17:42:50|358.24||358.24||358.29||358.24||0
1620323000000|2021-05-06 17:43:20|358.29||358.29||358.29||358.24||0
1620323010000|2021-05-06 17:43:30|358.24|358.14|358.34|358.14|358.34|358.14|358.24|358.14|0
1620323020000|2021-05-06 17:43:40|358.29||358.34||358.34||358.29||1
1620323030000|2021-05-06 17:43:50|358.39|358.19|358.39|358.19|358.39|358.19|358.34|358.19|0
1620323040000|2021-05-06 17:44:00|358.44|358.24|358.34|358.19|358.44|358.24|358.34|358.19|0
1620323050000|2021-05-06 17:44:10|358.39||358.34||358.39||358.34||0
1620323070000|2021-05-06 17:44:30|358.29|358.14|358.29|358.14|358.34|358.14|358.29|358.14|2
1620323100000|2021-05-06 17:45:00|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|0
1620323130000|2021-05-06 17:45:30|358.29|358.14|358.34|358.19|358.34|358.19|358.29|358.14|4
1620323140000|2021-05-06 17:45:40|358.29|358.14|358.29|358.14|358.34|358.14|358.29|358.14|0
1620323150000|2021-05-06 17:45:50|358.34||358.34||358.34||358.34||0
1620323160000|2021-05-06 17:46:00|358.29||358.34||358.34||358.29||0
1620323170000|2021-05-06 17:46:10|358.29||358.29||358.34||358.29||0
1620323190000|2021-05-06 17:46:30|358.34||358.34||358.34||358.34||0
1620323210000|2021-05-06 17:46:50|358.29||358.29||358.29||358.29||0
1620323220000|2021-05-06 17:47:00|358.34|358.09|358.24|358.09|358.34|358.09|358.24|358.09|2
1620323230000|2021-05-06 17:47:10|358.29|358.04|358.24|358.04|358.29|358.04|358.24|358.04|0
1620323250000|2021-05-06 17:47:30||358.09||358.09||358.09||358.09|0
1620323260000|2021-05-06 17:47:40|358.34|358.14|358.29|358.09|358.34|358.14|358.29|358.09|5
1620323280000|2021-05-06 17:48:00||358.14||358.14||358.14||358.14|0
1620323290000|2021-05-06 17:48:10|358.34||358.29||358.34||358.29||0
1620323300000|2021-05-06 17:48:20|358.34||358.29||358.34||358.29||0
1620323310000|2021-05-06 17:48:30|358.24|358.09|358.29|358.09|358.29|358.09|358.24|358.09|0
1620323320000|2021-05-06 17:48:40|358.24||358.29||358.29||358.24||0
1620323330000|2021-05-06 17:48:50||358.14||358.09||358.14||358.09|0
1620323340000|2021-05-06 17:49:00|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.09|0
1620323360000|2021-05-06 17:49:20||358.19||358.14||358.19||358.14|0
1620323380000|2021-05-06 17:49:40|358.29||358.29||358.34||358.29||0
1620323390000|2021-05-06 17:49:50|358.34||358.34||358.34||358.29||0
1620323400000|2021-05-06 17:50:00|358.29||358.29||358.34||358.29||0
1620323460000|2021-05-06 17:51:00|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|0
1620323480000|2021-05-06 17:51:20|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|4
1620323490000|2021-05-06 17:51:30|358.34||358.34||358.34||358.34||0
1620323510000|2021-05-06 17:51:50|358.29||358.34||358.34||358.29||0
1620323520000|2021-05-06 17:52:00|358.29||358.29||358.29||358.29||0
1620323550000|2021-05-06 17:52:30|358.34||358.34||358.34||358.34||0
1620323560000|2021-05-06 17:52:40|358.29|358.09|358.29|358.09|358.29|358.09|358.29|358.09|0
1620323570000|2021-05-06 17:52:50|358.24||358.24||358.29||358.24||3
1620323590000|2021-05-06 17:53:10|358.19|358.04|358.19|358.04|358.19|358.09|358.19|358.04|0
1620323650000|2021-05-06 17:54:10|358.24||358.19||358.24||358.19||5
1620323660000|2021-05-06 17:54:20|358.24||358.24||358.24||358.24||0
1620323680000|2021-05-06 17:54:40|358.19|358.09|358.24|358.09|358.24|358.09|358.19|358.09|0
1620323700000|2021-05-06 17:55:00|358.29||358.29||358.29||358.29||0
1620323710000|2021-05-06 17:55:10|358.24||358.29||358.29||358.24||0
1620323720000|2021-05-06 17:55:20||358.14||358.14||358.14||358.09|0
1620323740000|2021-05-06 17:55:40|358.24|358.09|358.24|358.09|358.29|358.09|358.24|358.09|2
1620323800000|2021-05-06 17:56:40|||||||||1
1620323820000|2021-05-06 17:57:00|358.29||358.24||358.29||358.24||3
1620323880000|2021-05-06 17:58:00|||||||||1
1620323890000|2021-05-06 17:58:10|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|2
1620323900000|2021-05-06 17:58:20|358.24||358.19||358.24||358.19||0
1620323910000|2021-05-06 17:58:30|358.14|357.99|358.14|357.99|358.19|357.99|358.14|357.99|2
1620323930000|2021-05-06 17:58:50|358.19|358.04|358.19|358.04|358.24|358.04|358.19|358.04|5
1620323940000|2021-05-06 17:59:00|358.24||358.24||358.24||358.19||0
1620323950000|2021-05-06 17:59:10|358.19||358.19||358.19||358.19||0
1620323970000|2021-05-06 17:59:30|358.24|357.99|358.24|358.04|358.24|358.04|358.19|357.99|3
1620323980000|2021-05-06 17:59:40|358.19|358.09|358.24|358.04|358.24|358.09|358.19|358.04|0
1620323990000|2021-05-06 17:59:50||358.09||358.09||358.09||358.04|0
1620324000000|2021-05-06 18:00:00|358.29||358.29||358.29||358.24||0
1620324010000|2021-05-06 18:00:10|358.24||358.29||358.29||358.24||0
1620324020000|2021-05-06 18:00:20|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620324030000|2021-05-06 18:00:30|358.24||358.29||358.29||358.24||0
1620324040000|2021-05-06 18:00:40||358.14||358.09||358.14||358.09|0
1620324050000|2021-05-06 18:00:50||358.14||358.14||358.14||358.09|0
1620324060000|2021-05-06 18:01:00|358.24|358.09|358.29|358.09|358.29|358.14|358.24|358.09|1
1620324070000|2021-05-06 18:01:10|358.24||358.24||358.29||358.24||0
1620324080000|2021-05-06 18:01:20||358.04||358.04||358.04||358.04|0
1620324090000|2021-05-06 18:01:30|358.19||358.19||358.19||358.19||1
1620324100000|2021-05-06 18:01:40||357.99||357.99||357.99||357.99|0
1620324110000|2021-05-06 18:01:50||358.04||358.04||358.04||358.04|0
1620324140000|2021-05-06 18:02:20||357.99||357.99||357.99||357.99|1
1620324150000|2021-05-06 18:02:30|358.14|358.04|358.19|358.04|358.19|358.04|358.14|358.04|0
1620324160000|2021-05-06 18:02:40|358.24|357.99|358.24|358.04|358.24|358.04|358.19|357.99|5
1620324170000|2021-05-06 18:02:50|358.19|358.09|358.19|358.04|358.24|358.09|358.19|358.04|0
1620324180000|2021-05-06 18:03:00||357.99||357.99||357.99||357.99|0
1620324190000|2021-05-06 18:03:10|358.14||358.14||358.19||358.14||0
1620324200000|2021-05-06 18:03:20|358.19||358.19||358.19||358.14||0
1620324220000|2021-05-06 18:03:40|358.14||358.19||358.19||358.14||0
1620324230000|2021-05-06 18:03:50|358.14||358.19||358.19||358.14||0
1620324240000|2021-05-06 18:04:00|358.14||358.14||358.14||358.14||0
1620324260000|2021-05-06 18:04:20|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|4
1620324270000|2021-05-06 18:04:30|358.24|357.99|358.19|357.99|358.24|357.99|358.19|357.99|0
1620324280000|2021-05-06 18:04:40|358.14||358.19||358.19||358.14||0
1620324290000|2021-05-06 18:04:50|358.14||358.19||358.19||358.14||0
1620324300000|2021-05-06 18:05:00|358.14||358.19||358.19||358.14||0
1620324310000|2021-05-06 18:05:10|358.14||358.14||358.19||358.14||0
1620324330000|2021-05-06 18:05:30|358.19||358.19||358.19||358.19||0
1620324350000|2021-05-06 18:05:50|358.14||358.14||358.14||358.14||0
1620324390000|2021-05-06 18:06:30|358.19||358.19||358.19||358.19||0
1620324400000|2021-05-06 18:06:40||358.04||358.04||358.04||357.99|0
1620324410000|2021-05-06 18:06:50|358.14|357.99|358.19|357.99|358.19|357.99|358.14|357.99|0
1620324430000|2021-05-06 18:07:10||358.04||358.04||358.04||358.04|0
1620324450000|2021-05-06 18:07:30||357.99||357.99||357.99||357.99|0
1620324460000|2021-05-06 18:07:40|358.14||358.14||358.14||358.14||0
1620324490000|2021-05-06 18:08:10|||||||||5
1620324500000|2021-05-06 18:08:20|358.19||358.19||358.19||358.19||0
1620324520000|2021-05-06 18:08:40||358.04||357.99||358.04||357.99|0
1620324560000|2021-05-06 18:09:20|358.14||358.19||358.19||358.14||0
1620324600000|2021-05-06 18:10:00|358.14||358.19||358.19||358.14||0
1620324630000|2021-05-06 18:10:30||358.04||358.04||358.04||358.04|0
1620324660000|2021-05-06 18:11:00|358.24|358.09|358.29|358.09|358.29|358.14|358.24|358.09|7
1620324690000|2021-05-06 18:11:30|358.34|358.14|358.34|358.14|358.34|358.19|358.34|358.14|0
1620324700000|2021-05-06 18:11:40|358.29||358.34||358.34||358.29||0
1620324710000|2021-05-06 18:11:50|358.29||358.29||358.34||358.29||0
1620324720000|2021-05-06 18:12:00|358.34||358.34||358.34||358.29||0
1620324730000|2021-05-06 18:12:10|358.29||358.34||358.34||358.29||0
1620324740000|2021-05-06 18:12:20|358.29|358.09|358.19|358.04|358.34|358.09|358.19|358.04|6
1620324750000|2021-05-06 18:12:30|358.24|357.99|358.09|357.94|358.24|357.99|358.09|357.94|7
1620324760000|2021-05-06 18:12:40|358.04|357.84|357.79|357.64|358.04|357.84|357.79|357.64|30
1620324770000|2021-05-06 18:12:50|357.84|357.69|358.04|357.84|358.04|357.89|357.84|357.69|1
1620324780000|2021-05-06 18:13:00|357.99|357.79|358.04|357.89|358.04|357.89|357.89|357.69|1
1620324790000|2021-05-06 18:13:10|357.99|357.84|358.04|357.89|358.09|357.89|357.99|357.79|3
1620324800000|2021-05-06 18:13:20|358.09|357.84|358.09|357.94|358.14|357.94|358.04|357.84|0
1620324810000|2021-05-06 18:13:30|358.04|357.89|358.04|357.89|358.09|357.89|357.99|357.84|1
1620324820000|2021-05-06 18:13:40|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.89|0
1620324830000|2021-05-06 18:13:50|358.14|357.99|358.14|357.99|358.14|357.99|358.09|357.94|1
1620324840000|2021-05-06 18:14:00|358.19|357.94|358.09|357.94|358.19|357.94|358.09|357.94|5
1620324850000|2021-05-06 18:14:10|358.14|357.99|358.19|357.99|358.19|357.99|358.09|357.99|1
1620324860000|2021-05-06 18:14:20|358.14|357.94|358.19|357.99|358.19|358.04|358.14|357.94|0
1620324870000|2021-05-06 18:14:30|358.14||358.19||358.19||358.14||0
1620324880000|2021-05-06 18:14:40||358.04||357.99||358.04||357.99|0
1620324890000|2021-05-06 18:14:50||358.04||358.04||358.04||357.99|0
1620324900000|2021-05-06 18:15:00|358.14|357.99|358.14|357.99|358.14|358.04|358.14|357.99|3
1620324910000|2021-05-06 18:15:10|358.19|358.04|358.19|357.99|358.19|358.04|358.14|357.99|2
1620324920000|2021-05-06 18:15:20|358.24|358.04|358.29|358.09|358.29|358.14|358.24|357.99|19
1620324930000|2021-05-06 18:15:30|358.24|358.04|358.29|358.09|358.29|358.14|358.24|358.04|2
1620324940000|2021-05-06 18:15:40|358.34|358.14|358.29|358.14|358.34|358.14|358.29|358.09|0
1620324950000|2021-05-06 18:15:50|358.34|358.09|358.29|358.09|358.34|358.14|358.29|358.09|1
1620324960000|2021-05-06 18:16:00|358.24|358.04|358.24|358.09|358.29|358.09|358.19|357.99|0
1620324970000|2021-05-06 18:16:10|358.19|358.04|358.29|358.09|358.34|358.14|358.19|358.04|0
1620324980000|2021-05-06 18:16:20|358.24|358.14|358.24|358.04|358.29|358.14|358.24|358.04|0
1620324990000|2021-05-06 18:16:30||358.09||358.04||358.09||358.04|0
1620325000000|2021-05-06 18:16:40|358.19|358.09|358.24|358.04|358.24|358.09|358.19|358.04|0
1620325010000|2021-05-06 18:16:50|358.29|358.09|358.29|358.14|358.34|358.14|358.29|358.04|0
1620325020000|2021-05-06 18:17:00|358.34|358.09|358.29|358.09|358.34|358.19|358.29|358.09|0
1620325030000|2021-05-06 18:17:10|358.34|358.14|358.34|358.14|358.34|358.19|358.34|358.09|0
1620325040000|2021-05-06 18:17:20|358.29|358.19|358.29|358.14|358.39|358.24|358.29|358.14|0
1620325050000|2021-05-06 18:17:30|358.34|358.19|358.34|358.14|358.34|358.19|358.29|358.14|0
1620325060000|2021-05-06 18:17:40|358.39|358.19|358.34|358.14|358.39|358.19|358.34|358.14|0
1620325070000|2021-05-06 18:17:50|358.29|358.09|358.29|358.14|358.29|358.14|358.29|358.09|0
1620325080000|2021-05-06 18:18:00|358.24|358.09|358.24|358.04|358.24|358.09|358.24|358.04|1
1620325090000|2021-05-06 18:18:10|358.29|358.09|358.29|358.09|358.29|358.14|358.29|358.09|5
1620325100000|2021-05-06 18:18:20|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620325110000|2021-05-06 18:18:30|358.24|358.04|358.29|358.09|358.29|358.09|358.24|358.04|0
1620325120000|2021-05-06 18:18:40|358.24|358.04|358.24|358.04|358.24|358.04|358.19|358.04|0
1620325130000|2021-05-06 18:18:50|358.19|357.99|358.24|358.09|358.24|358.09|358.19|357.99|0
1620325140000|2021-05-06 18:19:00|358.29|358.04|358.29|358.09|358.29|358.14|358.29|358.04|0
1620325150000|2021-05-06 18:19:10||358.14||358.09||358.14||358.09|0
1620325160000|2021-05-06 18:19:20|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.09|0
1620325170000|2021-05-06 18:19:30||358.19||358.14||358.19||358.14|0
1620325180000|2021-05-06 18:19:40|358.29||358.34||358.34||358.29||0
1620325190000|2021-05-06 18:19:50|358.29|358.09|358.29|358.09|358.29|358.09|358.29|358.09|0
1620325200000|2021-05-06 18:20:00|358.24||358.24||358.29||358.24||0
1620325210000|2021-05-06 18:20:10|358.19|358.04|358.24|358.04|358.24|358.09|358.19|358.04|0
1620325220000|2021-05-06 18:20:20|358.19|357.99|358.14|357.94|358.19|358.04|358.14|357.94|0
1620325230000|2021-05-06 18:20:30|358.19|357.99|358.14|357.94|358.19|357.99|358.14|357.94|0
1620325240000|2021-05-06 18:20:40|358.09|357.89|358.09|357.94|358.14|357.94|358.09|357.89|0
1620325250000|2021-05-06 18:20:50|358.19|357.99|358.14|357.94|358.19|357.99|358.09|357.94|4
1620325260000|2021-05-06 18:21:00|358.09||358.14||358.14||358.09||0
1620325270000|2021-05-06 18:21:10|358.19|357.99|358.14|357.99|358.19|357.99|358.14|357.94|0
1620325280000|2021-05-06 18:21:20|358.19|358.04|358.24|358.04|358.24|358.04|358.19|357.99|0
1620325290000|2021-05-06 18:21:30|358.19|357.99|358.19|358.04|358.19|358.04|358.19|357.99|0
1620325300000|2021-05-06 18:21:40|358.24||358.24||358.24||358.24||0
1620325310000|2021-05-06 18:21:50|358.19|358.09|358.24|358.04|358.24|358.09|358.19|358.04|0
1620325320000|2021-05-06 18:22:00|358.19|358.09|358.24|358.04|358.24|358.09|358.19|358.04|1
1620325340000|2021-05-06 18:22:20|358.19|358.09|358.19|357.99|358.19|358.09|358.19|357.99|0
1620325350000|2021-05-06 18:22:30|358.14|357.94|358.24|357.99|358.24|357.99|358.14|357.94|1
1620325370000|2021-05-06 18:22:50|358.19|358.04|358.19|358.04|358.19|358.04|358.19|357.99|0
1620325380000|2021-05-06 18:23:00||357.99||357.99||358.04||357.99|0
1620325390000|2021-05-06 18:23:10||358.04||358.04||358.04||358.04|0
1620325410000|2021-05-06 18:23:30|358.24|357.99|358.24|358.04|358.24|358.04|358.24|357.99|0
1620325420000|2021-05-06 18:23:40||357.99||358.04||358.09||357.99|1
1620325430000|2021-05-06 18:23:50||358.09||358.09||358.09||358.04|0
1620325440000|2021-05-06 18:24:00||358.04||358.04||358.04||358.04|0
1620325450000|2021-05-06 18:24:10|358.19|357.99|358.19|357.99|358.19|357.99|358.19|357.99|0
1620325460000|2021-05-06 18:24:20||358.04||358.04||358.04||358.04|0
1620325470000|2021-05-06 18:24:30||357.99||358.04||358.04||357.99|0
1620325480000|2021-05-06 18:24:40|358.24|357.99|358.24|358.04|358.24|358.04|358.24|357.99|5
1620325500000|2021-05-06 18:25:00|358.29|358.09|358.29|358.14|358.29|358.14|358.29|358.04|0
1620325510000|2021-05-06 18:25:10||358.09||358.09||358.09||358.09|0
1620325520000|2021-05-06 18:25:20|358.24||358.29||358.29||358.24||0
1620325530000|2021-05-06 18:25:30||358.14||358.14||358.14||358.09|0
1620325540000|2021-05-06 18:25:40|358.24|358.09|358.29|358.09|358.29|358.14|358.24|358.09|0
1620325550000|2021-05-06 18:25:50|358.24||358.29||358.29||358.24||0
1620325560000|2021-05-06 18:26:00|358.24|358.04|358.24|358.04|358.29|358.09|358.24|358.04|1
1620325570000|2021-05-06 18:26:10|358.19|358.09|358.24|358.04|358.24|358.09|358.19|358.04|0
1620325580000|2021-05-06 18:26:20|358.19||358.19||358.24||358.19||0
1620325590000|2021-05-06 18:26:30|358.14|357.99|358.14|357.99|358.14|358.04|358.14|357.99|2
1620325610000|2021-05-06 18:26:50||357.94||357.94||357.94||357.94|0
1620325620000|2021-05-06 18:27:00|358.09|357.99|358.09|357.89|358.09|357.99|358.04|357.89|0
1620325630000|2021-05-06 18:27:10||357.94||357.94||357.94||357.94|0
1620325640000|2021-05-06 18:27:20||357.89||357.94||357.94||357.89|1
1620325650000|2021-05-06 18:27:30||357.89||357.89||357.89||357.89|0
1620325660000|2021-05-06 18:27:40|358.04|357.84|358.09|357.84|358.09|357.89|358.04|357.84|4
1620325670000|2021-05-06 18:27:50|358.04|357.89|358.09|357.84|358.09|357.89|358.04|357.84|0
1620325680000|2021-05-06 18:28:00|358.04|357.89|358.09|357.89|358.09|357.89|358.04|357.84|0
1620325690000|2021-05-06 18:28:10|358.04|357.84|358.09|357.84|358.09|357.84|358.04|357.84|0
1620325700000|2021-05-06 18:28:20|358.04|357.89|358.09|357.89|358.09|357.89|358.04|357.84|0
1620325710000|2021-05-06 18:28:30|358.04|357.84|358.09|357.84|358.09|357.89|358.04|357.84|0
1620325720000|2021-05-06 18:28:40|358.04|357.89|358.04|357.79|358.09|357.89|358.04|357.79|0
1620325730000|2021-05-06 18:28:50|357.99|357.84|357.99|357.79|357.99|357.84|357.99|357.79|0
1620325740000|2021-05-06 18:29:00|357.94|357.74|357.94|357.74|357.99|357.79|357.94|357.74|0
1620325750000|2021-05-06 18:29:10|357.99|357.79|357.99|357.79|357.99|357.79|357.94|357.74|0
1620325770000|2021-05-06 18:29:30|357.94|357.74|357.94|357.74|357.94|357.79|357.94|357.74|0
1620325780000|2021-05-06 18:29:40||357.79||357.79||357.79||357.74|0
1620325800000|2021-05-06 18:30:00|||||||||2
1620325810000|2021-05-06 18:30:10|357.89|357.74|357.99|357.79|357.99|357.79|357.89|357.74|5
1620325820000|2021-05-06 18:30:20|358.04|357.84|358.04|357.84|358.04|357.89|358.04|357.84|1
1620325830000|2021-05-06 18:30:30||357.89||357.84||357.89||357.84|0
1620325840000|2021-05-06 18:30:40|||||||||1
1620325860000|2021-05-06 18:31:00|358.09|357.89|358.09|357.89|358.09|357.89|358.04|357.84|0
1620325870000|2021-05-06 18:31:10||357.94||357.89||357.94||357.89|0
1620325880000|2021-05-06 18:31:20|358.04|357.94|358.09|357.89|358.09|357.94|358.04|357.89|0
1620325890000|2021-05-06 18:31:30|358.04||358.09||358.09||358.04||0
1620325900000|2021-05-06 18:31:40|358.04|357.94|358.09|357.89|358.09|357.94|358.04|357.89|0
1620325910000|2021-05-06 18:31:50|358.04|357.84|358.04|357.84|358.09|357.84|358.04|357.84|0
1620325920000|2021-05-06 18:32:00|357.99||357.99||358.04||357.99||1
1620325930000|2021-05-06 18:32:10||357.79||357.84||357.84||357.79|0
1620325940000|2021-05-06 18:32:20||357.79||357.79||357.84||357.79|0
1620325950000|2021-05-06 18:32:30||357.84||357.79||357.84||357.79|0
1620325970000|2021-05-06 18:32:50||357.84||357.79||357.84||357.79|0
1620325980000|2021-05-06 18:33:00||357.84||357.79||357.84||357.79|0
1620325990000|2021-05-06 18:33:10||357.84||357.84||357.84||357.84|0
1620326000000|2021-05-06 18:33:20|358.04|357.79|357.94|357.79|358.04|357.79|357.94|357.74|4
1620326010000|2021-05-06 18:33:30|357.99|357.74|357.94|357.79|357.99|357.79|357.94|357.74|0
1620326020000|2021-05-06 18:33:40|357.99||357.99||357.99||357.94||0
1620326030000|2021-05-06 18:33:50|357.94||357.94||357.99||357.94||0
1620326040000|2021-05-06 18:34:00|357.99|357.74|357.94|357.74|357.99|357.79|357.94|357.74|0
1620326050000|2021-05-06 18:34:10|357.99|357.79|357.99|357.79|357.99|357.79|357.94|357.79|0
1620326060000|2021-05-06 18:34:20|357.94|357.74|357.94|357.79|357.99|357.79|357.94|357.74|0
1620326070000|2021-05-06 18:34:30|357.99|357.74|357.94|357.79|357.99|357.79|357.94|357.74|0
1620326080000|2021-05-06 18:34:40|357.99|357.74|357.94|357.74|357.99|357.79|357.94|357.74|0
1620326090000|2021-05-06 18:34:50||357.79||357.79||357.79||357.74|0
1620326100000|2021-05-06 18:35:00||357.74||357.74||357.79||357.74|0
1620326110000|2021-05-06 18:35:10|357.89|357.79|357.89|357.74|357.89|357.79|357.89|357.74|1
1620326120000|2021-05-06 18:35:20||357.69||357.74||357.74||357.69|0
1620326130000|2021-05-06 18:35:30||357.69||357.74||357.74||357.69|0
1620326140000|2021-05-06 18:35:40||357.69||357.74||357.74||357.69|0
1620326150000|2021-05-06 18:35:50||357.69||357.69||357.74||357.69|0
1620326160000|2021-05-06 18:36:00|357.84|357.74|357.89|357.69|357.89|357.74|357.84|357.69|0
1620326170000|2021-05-06 18:36:10|357.84|357.64|357.89|357.74|357.89|357.74|357.84|357.64|5
1620326180000|2021-05-06 18:36:20|357.94|357.69|357.94|357.74|357.94|357.74|357.89|357.69|0
1620326190000|2021-05-06 18:36:30|357.89|357.69|357.89|357.69|357.89|357.74|357.84|357.69|0
1620326200000|2021-05-06 18:36:40||357.74||357.69||357.74||357.69|0
1620326210000|2021-05-06 18:36:50|357.84||357.84||357.89||357.84||0
1620326220000|2021-05-06 18:37:00|357.89|357.64|357.89|357.69|357.89|357.69|357.84|357.64|0
1620326230000|2021-05-06 18:37:10|357.84|357.74|357.89|357.74|357.89|357.74|357.84|357.69|0
1620326240000|2021-05-06 18:37:20|357.94|357.69|357.94|357.74|357.94|357.74|357.94|357.69|0
1620326250000|2021-05-06 18:37:30|357.89||357.94||357.94||357.89||0
1620326290000|2021-05-06 18:38:10||357.79||357.79||357.79||357.79|0
1620326300000|2021-05-06 18:38:20|357.89|357.74|357.89|357.69|357.89|357.74|357.89|357.69|2
1620326330000|2021-05-06 18:38:50|357.84||357.84||357.89||357.84||5
1620326340000|2021-05-06 18:39:00|357.89||357.84||357.89||357.84||0
1620326350000|2021-05-06 18:39:10||357.64||357.64||357.64||357.64|3
1620326360000|2021-05-06 18:39:20|357.89|357.69|357.89|357.69|357.89|357.69|357.84|357.69|0
1620326370000|2021-05-06 18:39:30|357.84||357.84||357.89||357.84||0
1620326380000|2021-05-06 18:39:40|357.89||357.89||357.89||357.84||0
1620326400000|2021-05-06 18:40:00||357.74||357.74||357.74||357.69|0
1620326420000|2021-05-06 18:40:20|357.84|357.69|357.89|357.69|357.89|357.69|357.84|357.69|1
1620326430000|2021-05-06 18:40:30||357.74||357.69||357.74||357.69|0
1620326440000|2021-05-06 18:40:40|||||||||3
1620326450000|2021-05-06 18:40:50||357.74||357.69||357.74||357.69|0
1620326460000|2021-05-06 18:41:00||357.74||357.74||357.74||357.69|0
1620326470000|2021-05-06 18:41:10|357.94||357.94||357.94||357.94||4
1620326480000|2021-05-06 18:41:20|357.89||357.94||357.94||357.89||0
1620326490000|2021-05-06 18:41:30|357.89|357.79|357.94|357.74|357.94|357.79|357.89|357.74|0
1620326500000|2021-05-06 18:41:40|357.99|357.79|357.99|357.79|357.99|357.79|357.94|357.79|2
1620326510000|2021-05-06 18:41:50|357.94||357.94||357.99||357.94||0
1620326520000|2021-05-06 18:42:00|357.89|357.74|357.94|357.74|357.94|357.74|357.89|357.74|1
1620326530000|2021-05-06 18:42:10|357.89||357.89||357.94||357.89||0
1620326550000|2021-05-06 18:42:30|357.94||357.89||357.94||357.89||0
1620326560000|2021-05-06 18:42:40|357.94||357.94||357.94||357.89||0
1620326580000|2021-05-06 18:43:00|357.89||357.89||357.94||357.89||1
1620326590000|2021-05-06 18:43:10|357.94|357.69|357.84|357.69|357.94|357.69|357.84|357.69|1
1620326600000|2021-05-06 18:43:20|357.94|357.74|357.84|357.69|357.94|357.74|357.84|357.69|4
1620326610000|2021-05-06 18:43:30|357.89|357.64|357.84|357.64|357.89|357.64|357.84|357.64|0
1620326620000|2021-05-06 18:43:40|357.89|357.69|357.89|357.69|357.89|357.69|357.84|357.69|0
1620326630000|2021-05-06 18:43:50|357.84||357.89||357.89||357.84||0
1620326640000|2021-05-06 18:44:00|357.84|357.74|357.89|357.69|357.89|357.74|357.84|357.69|0
1620326650000|2021-05-06 18:44:10|357.84|357.74|357.89|357.69|357.89|357.74|357.84|357.69|0
1620326660000|2021-05-06 18:44:20|357.84|357.64|357.84|357.64|357.89|357.64|357.84|357.64|0
1620326680000|2021-05-06 18:44:40|357.89|357.69|357.89|357.74|357.89|357.74|357.84|357.64|0
1620326690000|2021-05-06 18:44:50|357.84|357.69|357.89|357.69|357.89|357.69|357.84|357.69|0
1620326700000|2021-05-06 18:45:00|357.84|357.74|357.89|357.69|357.89|357.74|357.84|357.69|0
1620326710000|2021-05-06 18:45:10||357.74||357.69||357.74||357.69|0
1620326720000|2021-05-06 18:45:20|357.94|357.74|357.94|357.79|357.94|357.79|357.94|357.74|1
1620326730000|2021-05-06 18:45:30|357.89|357.74|357.94|357.74|357.94|357.74|357.89|357.74|0
1620326740000|2021-05-06 18:45:40|357.89||357.94||357.94||357.89||0
1620326750000|2021-05-06 18:45:50|357.89||357.89||357.94||357.89||0
1620326760000|2021-05-06 18:46:00|357.84|357.69|357.84|357.69|357.84|357.69|357.84|357.69|0
1620326770000|2021-05-06 18:46:10|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|6
1620326780000|2021-05-06 18:46:20||357.74||357.79||357.79||357.74|0
1620326790000|2021-05-06 18:46:30||357.74||357.74||357.79||357.74|0
1620326800000|2021-05-06 18:46:40|357.89|357.79|357.94|357.79|357.99|357.79|357.89|357.74|0
1620326810000|2021-05-06 18:46:50|357.99||357.99||357.99||357.94||0
1620326820000|2021-05-06 18:47:00|358.04|357.84|357.99|357.84|358.04|357.89|357.99|357.84|0
1620326830000|2021-05-06 18:47:10|358.04|357.79|357.99|357.79|358.04|357.84|357.99|357.79|0
1620326840000|2021-05-06 18:47:20|358.04|357.84|357.99|357.84|358.04|357.84|357.99|357.79|0
1620326850000|2021-05-06 18:47:30|358.04|357.79|357.99|357.84|358.04|357.84|357.99|357.79|0
1620326860000|2021-05-06 18:47:40|358.04|357.79|358.04|357.84|358.04|357.84|357.99|357.79|0
1620326870000|2021-05-06 18:47:50|357.99|357.79|357.99|357.79|358.04|357.89|357.99|357.79|0
1620326880000|2021-05-06 18:48:00|357.94|357.84|357.99|357.84|357.99|357.84|357.94|357.84|0
1620326890000|2021-05-06 18:48:10|358.04|357.79|358.04|357.84|358.04|357.84|357.99|357.79|0
1620326900000|2021-05-06 18:48:20|357.99||357.99||358.04||357.99||0
1620326920000|2021-05-06 18:48:40|358.04||357.99||358.04||357.99||0
1620326940000|2021-05-06 18:49:00|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|3
1620326950000|2021-05-06 18:49:10|357.99|357.84|357.99|357.84|358.04|357.84|357.99|357.84|4
1620326960000|2021-05-06 18:49:20||357.79||357.79||357.84||357.79|0
1620326970000|2021-05-06 18:49:30|358.04|357.84|357.99|357.84|358.04|357.84|357.99|357.79|1
1620326980000|2021-05-06 18:49:40|358.04||358.04||358.04||357.99||0
1620326990000|2021-05-06 18:49:50|357.99||358.04||358.04||357.99||0
1620327000000|2021-05-06 18:50:00||357.89||357.89||357.89||357.84|0
1620327010000|2021-05-06 18:50:10|357.99|357.84|358.04|357.84|358.04|357.89|357.99|357.84|0
1620327020000|2021-05-06 18:50:20|357.99||357.99||358.04||357.99||0
1620327030000|2021-05-06 18:50:30||357.79||357.79||357.79||357.79|0
1620327040000|2021-05-06 18:50:40||357.84||357.84||357.84||357.79|0
1620327050000|2021-05-06 18:50:50|358.04|357.79|357.99|357.84|358.04|357.84|357.99|357.79|0
1620327060000|2021-05-06 18:51:00|358.04||357.99||358.04||357.99||0
1620327070000|2021-05-06 18:51:10|358.04||357.99||358.04||357.99||0
1620327100000|2021-05-06 18:51:40|358.04|357.89|358.04|357.89|358.09|357.89|358.04|357.89|6
1620327110000|2021-05-06 18:51:50|358.09||358.09||358.09||358.09||0
1620327120000|2021-05-06 18:52:00||357.94||357.89||357.94||357.89|1
1620327130000|2021-05-06 18:52:10|358.04||358.09||358.09||358.04||0
1620327140000|2021-05-06 18:52:20|358.14|357.94|358.14|357.99|358.19|357.99|358.14|357.94|0
1620327150000|2021-05-06 18:52:30|358.09|357.94|358.14|357.94|358.14|357.94|358.09|357.94|0
1620327160000|2021-05-06 18:52:40|358.09||358.14||358.14||358.09||2
1620327170000|2021-05-06 18:52:50|358.09||358.09||358.14||358.09||0
1620327180000|2021-05-06 18:53:00|358.14|357.99|358.14|357.94|358.14|357.99|358.09|357.94|0
1620327190000|2021-05-06 18:53:10|358.09||358.09||358.14||358.09||0
1620327200000|2021-05-06 18:53:20|358.14|357.89|358.09|357.94|358.14|357.94|358.09|357.89|13
1620327220000|2021-05-06 18:53:40|358.04|357.89|358.09|357.89|358.09|357.89|358.04|357.89|2
1620327230000|2021-05-06 18:53:50|358.04|357.94|358.09|357.94|358.09|357.94|358.04|357.89|0
1620327240000|2021-05-06 18:54:00||357.89||357.94||357.94||357.89|0
1620327250000|2021-05-06 18:54:10|358.14|357.89|358.14|357.94|358.14|357.94|358.09|357.89|0
1620327260000|2021-05-06 18:54:20|358.09||358.09||358.14||358.09||0
1620327300000|2021-05-06 18:55:00||357.89||357.94||357.94||357.89|0
1620327340000|2021-05-06 18:55:40|358.14|357.99|358.14|357.99|358.14|357.99|358.09|357.94|4
1620327350000|2021-05-06 18:55:50|358.19|357.94|358.19|358.04|358.19|358.04|358.14|357.94|2
1620327360000|2021-05-06 18:56:00|358.14|357.99|358.19|357.99|358.19|357.99|358.14|357.99|0
1620327370000|2021-05-06 18:56:10|358.14||358.14||358.14||358.14||0
1620327380000|2021-05-06 18:56:20|358.09|357.94|358.14|357.94|358.14|357.94|358.09|357.94|1
1620327390000|2021-05-06 18:56:30||357.99||357.94||357.99||357.94|0
1620327400000|2021-05-06 18:56:40|358.09||358.09||358.14||358.09||0
1620327410000|2021-05-06 18:56:50|358.14|357.99|358.14|357.94|358.14|357.99|358.09|357.94|0
1620327420000|2021-05-06 18:57:00|358.09|357.89|358.09|357.89|358.14|357.94|358.04|357.89|0
1620327430000|2021-05-06 18:57:10|358.04|357.94|358.04|357.89|358.04|357.94|358.04|357.89|0
1620327440000|2021-05-06 18:57:20|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|0
1620327470000|2021-05-06 18:57:50||357.79||357.79||357.84||357.79|0
1620327480000|2021-05-06 18:58:00||357.84||357.84||357.84||357.84|0
1620327510000|2021-05-06 18:58:30|358.04|357.89|358.04|357.84|358.04|357.89|358.04|357.84|5
1620327520000|2021-05-06 18:58:40|357.99||358.04||358.04||357.99||0
1620327530000|2021-05-06 18:58:50|357.99||358.04||358.04||357.99||0
1620327540000|2021-05-06 18:59:00|357.99|357.89|357.99|357.79|358.04|357.89|357.94|357.79|5
1620327550000|2021-05-06 18:59:10|358.04|357.84|357.99|357.84|358.04|357.84|357.99|357.79|0
1620327590000|2021-05-06 18:59:50|357.94|357.79|357.94|357.74|357.94|357.79|357.89|357.74|10
1620327600000|2021-05-06 19:00:00|357.99|357.84|358.04|357.84|358.04|357.84|357.99|357.84|3
1620327610000|2021-05-06 19:00:10|357.99||358.04||358.04||357.99||0
1620327640000|2021-05-06 19:00:40||357.89||357.89||357.89||357.89|0
1620327660000|2021-05-06 19:01:00|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|1
1620327690000|2021-05-06 19:01:30|358.04|357.89|358.04|357.84|358.04|357.89|358.04|357.84|3
1620327700000|2021-05-06 19:01:40|358.09|357.89|358.09|357.89|358.09|357.89|358.04|357.84|0
1620327710000|2021-05-06 19:01:50|358.04|357.84|358.04|357.84|358.09|357.89|358.04|357.84|0
1620327720000|2021-05-06 19:02:00|357.99|357.79|357.99|357.79|357.99|357.79|357.94|357.74|0
1620327740000|2021-05-06 19:02:20|357.94||357.99||357.99||357.94||0
1620327750000|2021-05-06 19:02:30||357.84||357.79||357.84||357.79|0
1620327760000|2021-05-06 19:02:40|357.94||357.99||357.99||357.94||0
1620327770000|2021-05-06 19:02:50|357.94||357.99||357.99||357.94||0
1620327780000|2021-05-06 19:03:00|357.94||357.99||357.99||357.94||0
1620327790000|2021-05-06 19:03:10|357.94||357.99||357.99||357.94||0
1620327800000|2021-05-06 19:03:20|357.94|357.84|357.99|357.79|357.99|357.84|357.94|357.79|0
1620327820000|2021-05-06 19:03:40||357.84||357.79||357.84||357.79|0
1620327830000|2021-05-06 19:03:50|358.04|357.84|358.04|357.84|358.04|357.84|358.04|357.84|0
1620327840000|2021-05-06 19:04:00|358.09|357.89|358.04|357.84|358.09|357.89|358.04|357.84|0
1620327850000|2021-05-06 19:04:10|357.99|357.89|357.99|357.84|358.04|357.89|357.99|357.84|0
1620327860000|2021-05-06 19:04:20|358.04||357.99||358.04||357.99||0
1620327870000|2021-05-06 19:04:30|358.04||358.04||358.04||357.99||0
1620327880000|2021-05-06 19:04:40||357.89||357.89||357.89||357.89|0
1620327900000|2021-05-06 19:05:00|357.99|357.84|358.04|357.84|358.04|357.84|357.99|357.84|0
1620327910000|2021-05-06 19:05:10|358.09|357.89|358.09|357.89|358.09|357.89|358.09|357.89|0
1620327920000|2021-05-06 19:05:20|358.04||358.09||358.09||358.04||0
1620327940000|2021-05-06 19:05:40|358.04|357.94|358.09|357.89|358.09|357.94|358.04|357.89|0
1620327950000|2021-05-06 19:05:50|358.04||358.04||358.09||358.04||0
1620327960000|2021-05-06 19:06:00|358.09||358.09||358.09||358.09||0
1620327970000|2021-05-06 19:06:10|358.04||358.09||358.09||358.04||1
1620327980000|2021-05-06 19:06:20|358.04||358.04||358.09||358.04||0
1620327990000|2021-05-06 19:06:30|358.09|357.84|358.09|357.89|358.09|357.89|358.04|357.84|0
1620328000000|2021-05-06 19:06:40||357.94||357.89||357.94||357.89|0
1620328010000|2021-05-06 19:06:50|358.04|357.94|358.09|357.89|358.09|357.94|358.04|357.89|0
1620328020000|2021-05-06 19:07:00|358.04|357.94|358.09|357.89|358.09|357.94|358.04|357.89|0
1620328030000|2021-05-06 19:07:10|358.04||358.09||358.09||358.04||0
1620328040000|2021-05-06 19:07:20|358.04|357.84|358.04|357.84|358.09|357.84|358.04|357.84|0
1620328060000|2021-05-06 19:07:40|358.09|357.89|358.09|357.89|358.09|357.89|358.09|357.89|0
1620328070000|2021-05-06 19:07:50|358.04|357.94|358.04|357.89|358.04|357.94|358.04|357.89|0
1620328080000|2021-05-06 19:08:00|358.09||358.09||358.09||358.04||0
1620328090000|2021-05-06 19:08:10||357.94||357.94||357.94||357.89|0
1620328100000|2021-05-06 19:08:20||357.89||357.89||357.94||357.89|0
1620328110000|2021-05-06 19:08:30||357.94||357.89||357.94||357.89|0
1620328120000|2021-05-06 19:08:40|358.04|357.94|358.09|357.94|358.09|357.94|358.04|357.94|1
1620328160000|2021-05-06 19:09:20|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.94|0
1620328170000|2021-05-06 19:09:30|358.19|358.04|358.14|357.94|358.19|358.04|358.14|357.94|0
1620328180000|2021-05-06 19:09:40|358.09||358.09||358.14||358.09||0
1620328190000|2021-05-06 19:09:50|358.14|357.99|358.14|357.99|358.14|357.99|358.09|357.99|0
1620328200000|2021-05-06 19:10:00|358.19|357.94|358.19|357.99|358.19|357.99|358.19|357.94|0
1620328210000|2021-05-06 19:10:10|358.14|357.94|358.19|358.04|358.19|358.04|358.14|357.94|0
1620328220000|2021-05-06 19:10:20||357.99||358.04||358.04||357.99|0
1620328230000|2021-05-06 19:10:30|358.14|357.99|358.19|357.99|358.19|358.04|358.14|357.99|0
1620328240000|2021-05-06 19:10:40||358.04||357.99||358.04||357.99|0
1620328250000|2021-05-06 19:10:50|358.14|358.04|358.19|357.99|358.19|358.04|358.14|357.99|0
1620328260000|2021-05-06 19:11:00|358.14|357.94|358.14|357.94|358.14|357.94|358.09|357.94|1
1620328270000|2021-05-06 19:11:10||357.99||357.99||357.99||357.94|0
1620328280000|2021-05-06 19:11:20|358.19|358.04|358.19|357.99|358.19|358.04|358.19|357.99|0
1620328290000|2021-05-06 19:11:30||358.04||357.99||358.04||357.99|0
1620328300000|2021-05-06 19:11:40|358.14||358.14||358.19||358.14||0
1620328310000|2021-05-06 19:11:50|358.19|358.04|358.19|357.99|358.19|358.04|358.14|357.99|0
1620328320000|2021-05-06 19:12:00|358.24|358.04|358.24|358.04|358.24|358.04|358.24|357.99|0
1620328330000|2021-05-06 19:12:10||358.09||358.09||358.09||358.09|0
1620328340000|2021-05-06 19:12:20|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|0
1620328350000|2021-05-06 19:12:30|358.19|358.04|358.19|358.04|358.24|358.09|358.19|358.04|0
1620328360000|2021-05-06 19:12:40|358.24|358.09|358.29|358.14|358.29|358.14|358.19|358.04|0
1620328370000|2021-05-06 19:12:50||358.09||358.14||358.14||358.09|0
1620328380000|2021-05-06 19:13:00|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.14|0
1620328390000|2021-05-06 19:13:10|358.34|358.19|358.34|358.19|358.34|358.19|358.29|358.14|0
1620328400000|2021-05-06 19:13:20|358.29|358.14|358.34|358.14|358.34|358.19|358.29|358.14|0
1620328410000|2021-05-06 19:13:30|358.29|358.19|358.29|358.14|358.34|358.19|358.29|358.14|0
1620328430000|2021-05-06 19:13:50|358.24|358.09|358.19|358.04|358.24|358.14|358.19|358.04|0
1620328440000|2021-05-06 19:14:00|358.24|358.09|358.24|358.04|358.24|358.09|358.19|358.04|0
1620328460000|2021-05-06 19:14:20||358.09||358.09||358.09||358.04|0
1620328470000|2021-05-06 19:14:30|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.09|0
1620328480000|2021-05-06 19:14:40|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.09|0
1620328490000|2021-05-06 19:14:50||358.09||358.09||358.14||358.09|0
1620328500000|2021-05-06 19:15:00|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328510000|2021-05-06 19:15:10|358.24||358.24||358.29||358.24||0
1620328520000|2021-05-06 19:15:20||358.04||358.04||358.04||358.04|0
1620328530000|2021-05-06 19:15:30|358.29|358.09|358.24|358.04|358.29|358.09|358.24|358.04|0
1620328540000|2021-05-06 19:15:40||358.09||358.04||358.09||358.04|0
1620328550000|2021-05-06 19:15:50|358.29|358.09|358.29|358.09|358.29|358.09|358.24|358.04|0
1620328560000|2021-05-06 19:16:00|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328570000|2021-05-06 19:16:10||358.14||358.14||358.14||358.09|0
1620328580000|2021-05-06 19:16:20||358.09||358.09||358.14||358.09|0
1620328590000|2021-05-06 19:16:30||358.14||358.09||358.14||358.09|0
1620328600000|2021-05-06 19:16:40||358.14||358.09||358.14||358.09|0
1620328610000|2021-05-06 19:16:50|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328620000|2021-05-06 19:17:00||358.14||358.09||358.14||358.09|0
1620328630000|2021-05-06 19:17:10|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328640000|2021-05-06 19:17:20|358.24|358.14|358.24|358.09|358.24|358.14|358.24|358.09|0
1620328650000|2021-05-06 19:17:30|358.29|358.04|358.24|358.09|358.29|358.09|358.24|358.04|0
1620328660000|2021-05-06 19:17:40|358.29||358.29||358.29||358.24||0
1620328670000|2021-05-06 19:17:50|358.24||358.29||358.29||358.24||0
1620328680000|2021-05-06 19:18:00||358.14||358.14||358.14||358.14|0
1620328700000|2021-05-06 19:18:20||358.09||358.09||358.09||358.09|0
1620328710000|2021-05-06 19:18:30|358.24|358.14|358.29|358.09|358.29|358.14|358.19|358.04|5
1620328720000|2021-05-06 19:18:40|358.24|358.14|358.29|358.14|358.29|358.14|358.24|358.09|0
1620328730000|2021-05-06 19:18:50||358.09||358.09||358.09||358.09|1
1620328740000|2021-05-06 19:19:00||358.14||358.14||358.14||358.09|0
1620328750000|2021-05-06 19:19:10||358.09||358.09||358.14||358.09|0
1620328760000|2021-05-06 19:19:20||358.14||358.09||358.14||358.09|0
1620328770000|2021-05-06 19:19:30||358.14||358.14||358.14||358.09|0
1620328780000|2021-05-06 19:19:40||358.09||358.09||358.14||358.09|0
1620328790000|2021-05-06 19:19:50||358.14||358.09||358.14||358.09|0
1620328800000|2021-05-06 19:20:00|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|1
1620328810000|2021-05-06 19:20:10|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328820000|2021-05-06 19:20:20|358.24|358.14|358.24|358.09|358.29|358.14|358.24|358.09|0
1620328830000|2021-05-06 19:20:30|358.29|358.04|358.24|358.09|358.29|358.09|358.24|358.04|0
1620328840000|2021-05-06 19:20:40|358.29|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620328850000|2021-05-06 19:20:50|358.24|358.14|358.24|358.09|358.24|358.14|358.24|358.09|0
1620328860000|2021-05-06 19:21:00|358.29|358.04|358.29|358.14|358.29|358.14|358.24|358.04|0
1620328870000|2021-05-06 19:21:10||358.09||358.14||358.14||358.09|0
1620328920000|2021-05-06 19:22:00|358.34||358.34||358.34||358.29||0
1620328930000|2021-05-06 19:22:10|358.29||358.29||358.34||358.29||0
1620328960000|2021-05-06 19:22:40||358.09||358.14||358.14||358.09|5
1620328980000|2021-05-06 19:23:00|358.34||358.29||358.34||358.29||0
1620329030000|2021-05-06 19:23:50|358.24|358.09|358.29|358.14|358.29|358.14|358.24|358.09|0
1620329040000|2021-05-06 19:24:00|358.24|358.09|358.29|358.09|358.29|358.09|358.24|358.09|2
1620329050000|2021-05-06 19:24:10||358.14||358.14||358.14||358.09|1
1620329060000|2021-05-06 19:24:20|358.34||358.34||358.34||358.29||1
1620329070000|2021-05-06 19:24:30|358.29||358.29||358.34||358.29||0
1620329080000|2021-05-06 19:24:40|358.34|358.19|358.34|358.14|358.34|358.19|358.29|358.14|0
1620329090000|2021-05-06 19:24:50||358.19||358.14||358.19||358.14|0
1620329100000|2021-05-06 19:25:00|358.29|358.09|358.24|358.09|358.34|358.09|358.24|358.09|0
1620329110000|2021-05-06 19:25:10|358.29||358.24||358.29||358.24||0
1620329120000|2021-05-06 19:25:20|358.29||358.24||358.29||358.24||0
1620329130000|2021-05-06 19:25:30|358.29|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620329140000|2021-05-06 19:25:40|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620329150000|2021-05-06 19:25:50|358.24||358.29||358.29||358.24||0
1620329160000|2021-05-06 19:26:00|358.24|358.14|358.29|358.09|358.29|358.14|358.24|358.09|0
1620329170000|2021-05-06 19:26:10||358.14||358.14||358.14||358.14|1
1620329180000|2021-05-06 19:26:20|358.34||358.29||358.34||358.29||0
1620329200000|2021-05-06 19:26:40|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|0
1620329220000|2021-05-06 19:27:00||358.14||358.19||358.19||358.14|0
1620329230000|2021-05-06 19:27:10|358.39||358.34||358.39||358.34||0
1620329250000|2021-05-06 19:27:30|358.39||358.39||358.39||358.39||0
1620329260000|2021-05-06 19:27:40|358.34|358.24|358.39|358.24|358.39|358.24|358.34|358.19|0
1620329270000|2021-05-06 19:27:50||358.19||358.24||358.24||358.19|0
1620329280000|2021-05-06 19:28:00|358.44||358.39||358.44||358.39||0
1620329290000|2021-05-06 19:28:10|358.44|358.29|358.49|358.29|358.49|358.29|358.39|358.24|2
1620329300000|2021-05-06 19:28:20|358.44|358.24|358.44|358.29|358.49|358.29|358.44|358.24|1
1620329310000|2021-05-06 19:28:30|358.49||358.49||358.49||358.44||0
1620329320000|2021-05-06 19:28:40|358.44|358.34|358.49|358.34|358.49|358.34|358.44|358.34|0
1620329350000|2021-05-06 19:29:10|358.54||358.49||358.54||358.49||0
1620329380000|2021-05-06 19:29:40|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|5
1620329390000|2021-05-06 19:29:50|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|0
1620329400000|2021-05-06 19:30:00||358.29||358.24||358.29||358.24|0
1620329410000|2021-05-06 19:30:10|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|1
1620329420000|2021-05-06 19:30:20|358.39||358.44||358.44||358.39||0
1620329430000|2021-05-06 19:30:30|358.39|358.19|358.39|358.24|358.44|358.24|358.39|358.19|0
1620329440000|2021-05-06 19:30:40|358.44||358.44||358.44||358.39||0
1620329450000|2021-05-06 19:30:50||358.29||358.24||358.29||358.24|0
1620329460000|2021-05-06 19:31:00||358.29||358.24||358.29||358.24|0
1620329470000|2021-05-06 19:31:10|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|0
1620329480000|2021-05-06 19:31:20|358.39||358.44||358.44||358.39||0
1620329490000|2021-05-06 19:31:30|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|0
1620329500000|2021-05-06 19:31:40|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.24|0
1620329510000|2021-05-06 19:31:50||358.34||358.34||358.34||358.34|1
1620329560000|2021-05-06 19:32:40|358.44|358.29|358.49|358.29|358.49|358.34|358.44|358.29|1
1620329570000|2021-05-06 19:32:50|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.29|0
1620329580000|2021-05-06 19:33:00|358.49|358.29|358.49|358.29|358.54|358.34|358.49|358.29|0
1620329590000|2021-05-06 19:33:10||358.34||358.29||358.34||358.29|0
1620329600000|2021-05-06 19:33:20|358.44||358.44||358.49||358.44||0
1620329660000|2021-05-06 19:34:20|358.39|358.24|358.39|358.24|358.44|358.24|358.39|358.24|3
1620329670000|2021-05-06 19:34:30|358.44|358.19|358.39|358.24|358.44|358.24|358.39|358.19|0
1620329680000|2021-05-06 19:34:40|358.44|358.19|358.44|358.24|358.44|358.29|358.44|358.19|0
1620329690000|2021-05-06 19:34:50||358.29||358.24||358.29||358.24|0
1620329700000|2021-05-06 19:35:00||358.29||358.29||358.29||358.24|0
1620329710000|2021-05-06 19:35:10|358.49||358.49||358.49||358.44||0
1620329720000|2021-05-06 19:35:20||358.34||358.34||358.34||358.29|0
1620329730000|2021-05-06 19:35:30|358.44|358.29|358.44|358.29|358.49|358.34|358.44|358.29|0
1620329740000|2021-05-06 19:35:40|358.49||358.44||358.49||358.44||0
1620329750000|2021-05-06 19:35:50|358.39|358.24|358.39|358.24|358.44|358.24|358.39|358.24|0
1620329760000|2021-05-06 19:36:00|358.44|358.29|358.44|358.24|358.44|358.29|358.39|358.24|0
1620329770000|2021-05-06 19:36:10||358.29||358.24||358.29||358.24|0
1620329780000|2021-05-06 19:36:20|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.24|0
1620329790000|2021-05-06 19:36:30|358.44|358.34|358.49|358.29|358.49|358.34|358.44|358.29|0
1620329800000|2021-05-06 19:36:40||358.34||358.34||358.34||358.29|0
1620329810000|2021-05-06 19:36:50||358.29||358.29||358.34||358.29|0
1620329820000|2021-05-06 19:37:00||358.34||358.34||358.34||358.29|0
1620329830000|2021-05-06 19:37:10|358.44|358.29|358.49|358.34|358.49|358.34|358.44|358.29|0
1620329840000|2021-05-06 19:37:20|358.44|358.29|358.49|358.29|358.49|358.34|358.44|358.29|0
1620329850000|2021-05-06 19:37:30|358.54|358.34|358.54|358.34|358.54|358.39|358.49|358.29|0
1620329860000|2021-05-06 19:37:40||358.39||358.39||358.39||358.34|0
1620329880000|2021-05-06 19:38:00|358.59|358.44|358.59|358.39|358.59|358.44|358.59|358.39|0
1620329890000|2021-05-06 19:38:10||358.44||358.44||358.44||358.39|0
1620329900000|2021-05-06 19:38:20|358.64|358.49|358.64|358.44|358.64|358.49|358.59|358.44|0
1620329910000|2021-05-06 19:38:30|358.59||358.59||358.59||358.59||0
1620329920000|2021-05-06 19:38:40|358.64|358.49|358.64|358.49|358.64|358.49|358.59|358.49|0
1620329930000|2021-05-06 19:38:50||358.44||358.49||358.49||358.44|0
1620330000000|2021-05-06 19:40:00|358.69|358.54|358.69|358.54|358.74|358.54|358.69|358.54|1
1620330010000|2021-05-06 19:40:10|358.64|358.49|358.69|358.49|358.69|358.49|358.64|358.49|1
1620330020000|2021-05-06 19:40:20|358.64||358.69||358.69||358.64||0
1620330030000|2021-05-06 19:40:30||358.54||358.54||358.54||358.54|0
1620330060000|2021-05-06 19:41:00|358.74||358.69||358.74||358.69||0
1620330070000|2021-05-06 19:41:10|358.74||358.74||358.74||358.69||1
1620330080000|2021-05-06 19:41:20|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330090000|2021-05-06 19:41:30||358.59||358.54||358.59||358.54|0
1620330100000|2021-05-06 19:41:40|358.69||358.74||358.74||358.69||0
1620330110000|2021-05-06 19:41:50|358.69||358.69||358.74||358.69||0
1620330130000|2021-05-06 19:42:10|358.74||358.74||358.74||358.74||0
1620330140000|2021-05-06 19:42:20|358.69||358.69||358.74||358.69||0
1620330150000|2021-05-06 19:42:30|358.74||358.74||358.74||358.69||0
1620330160000|2021-05-06 19:42:40|358.69||358.74||358.74||358.69||0
1620330180000|2021-05-06 19:43:00|358.69|358.59|358.74|358.59|358.74|358.59|358.69|358.54|1
1620330200000|2021-05-06 19:43:20|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|4
1620330210000|2021-05-06 19:43:30|358.69||358.69||358.74||358.69||0
1620330230000|2021-05-06 19:43:50|358.74||358.69||358.74||358.69||0
1620330240000|2021-05-06 19:44:00|358.74|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330250000|2021-05-06 19:44:10|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330260000|2021-05-06 19:44:20|358.69||358.69||358.74||358.69||1
1620330270000|2021-05-06 19:44:30|358.74||358.69||358.74||358.69||0
1620330280000|2021-05-06 19:44:40|358.74||358.69||358.74||358.69||0
1620330290000|2021-05-06 19:44:50|358.74||358.74||358.74||358.69||0
1620330300000|2021-05-06 19:45:00|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330310000|2021-05-06 19:45:10|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330320000|2021-05-06 19:45:20||358.59||358.54||358.59||358.54|0
1620330330000|2021-05-06 19:45:30||358.59||358.54||358.59||358.54|0
1620330340000|2021-05-06 19:45:40|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|0
1620330350000|2021-05-06 19:45:50||358.59||358.59||358.59||358.54|0
1620330360000|2021-05-06 19:46:00|358.69|358.54|358.69|358.54|358.74|358.59|358.69|358.54|0
1620330380000|2021-05-06 19:46:20|358.64|358.49|358.64|358.49|358.69|358.49|358.64|358.49|0
1620330390000|2021-05-06 19:46:30|358.69|358.54|358.69|358.49|358.69|358.54|358.69|358.49|0
1620330400000|2021-05-06 19:46:40||358.54||358.49||358.54||358.49|0
1620330410000|2021-05-06 19:46:50|358.64|358.54|358.64|358.49|358.69|358.54|358.64|358.49|0
1620330420000|2021-05-06 19:47:00|358.69||358.69||358.69||358.64||0
1620330430000|2021-05-06 19:47:10|358.64||358.64||358.69||358.64||0
1620330440000|2021-05-06 19:47:20|358.69||358.69||358.69||358.64||0
1620330450000|2021-05-06 19:47:30||358.54||358.49||358.54||358.49|0
1620330460000|2021-05-06 19:47:40|358.64||358.64||358.69||358.64||0
1620330480000|2021-05-06 19:48:00|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.49|0
1620330490000|2021-05-06 19:48:10|358.74||358.74||358.74||358.69||1
1620330500000|2021-05-06 19:48:20||358.59||358.59||358.59||358.54|0
1620330510000|2021-05-06 19:48:30||358.54||358.59||358.59||358.54|0
1620330540000|2021-05-06 19:49:00|358.79|358.64|358.79|358.64|358.79|358.64|358.74|358.59|3
1620330550000|2021-05-06 19:49:10|||||||||1
1620330570000|2021-05-06 19:49:30||358.59||358.64||358.64||358.59|0
1620330580000|2021-05-06 19:49:40|358.74|358.59|358.79|358.59|358.79|358.59|358.74|358.59|0
1620330590000|2021-05-06 19:49:50|358.74|358.64|358.79|358.64|358.79|358.64|358.74|358.64|0
1620330600000|2021-05-06 19:50:00|358.84|358.69|358.89|358.69|358.89|358.74|358.84|358.64|2
1620330610000|2021-05-06 19:50:10|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.69|0
1620330620000|2021-05-06 19:50:20|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|0
1620330630000|2021-05-06 19:50:30|358.99|358.79|358.94|358.79|358.99|358.84|358.94|358.74|0
1620330660000|2021-05-06 19:51:00|358.89|358.74|358.94|358.74|358.94|358.74|358.89|358.74|3
1620330670000|2021-05-06 19:51:10||358.79||358.74||358.79||358.74|0
1620330680000|2021-05-06 19:51:20|358.89|358.79|358.99|358.84|359.04|358.84|358.89|358.79|6
1620330690000|2021-05-06 19:51:30|359.04||358.99||359.04||358.99||0
1620330700000|2021-05-06 19:51:40|359.04|358.89|359.04|358.89|359.04|358.89|358.99|358.84|1
1620330710000|2021-05-06 19:51:50|358.99|358.84|359.04|358.89|359.09|358.89|358.99|358.84|1
1620330720000|2021-05-06 19:52:00|359.09|358.94|359.09|358.89|359.09|358.94|359.09|358.89|2
1620330730000|2021-05-06 19:52:10|359.04||359.09||359.09||359.04||0
1620330740000|2021-05-06 19:52:20|359.04|358.84|358.99|358.84|359.09|358.84|358.99|358.84|0
1620330750000|2021-05-06 19:52:30|359.04||358.99||359.04||358.99||0
1620330760000|2021-05-06 19:52:40|358.94|358.79|358.94|358.69|358.94|358.84|358.89|358.69|5
1620330770000|2021-05-06 19:52:50|358.89||358.89||358.89||358.84||0
1620330780000|2021-05-06 19:53:00|358.94|358.74|358.94|358.74|358.94|358.74|358.89|358.74|0
1620330790000|2021-05-06 19:53:10|358.89|358.69|358.89|358.69|358.89|358.74|358.89|358.69|0
1620330830000|2021-05-06 19:53:50|358.94|358.74|358.94|358.74|358.94|358.74|358.94|358.74|6
1620330840000|2021-05-06 19:54:00||358.79||358.79||358.79||358.74|0
1620330850000|2021-05-06 19:54:10|358.99||358.94||358.99||358.94||0
1620330860000|2021-05-06 19:54:20|358.99||358.99||358.99||358.94||0
1620330870000|2021-05-06 19:54:30|358.94||358.94||358.99||358.94||1
1620330880000|2021-05-06 19:54:40|358.99||358.99||358.99||358.94||0
1620330890000|2021-05-06 19:54:50|359.04|358.84|359.09|358.89|359.09|358.94|359.04|358.84|1
1620330900000|2021-05-06 19:55:00||358.94||358.89||358.94||358.89|1
1620330910000|2021-05-06 19:55:10|359.04|358.94|359.09|358.89|359.09|358.94|359.04|358.89|0
1620330920000|2021-05-06 19:55:20|359.04||359.09||359.09||359.04||0
1620330940000|2021-05-06 19:55:40|359.04||359.04||359.04||359.04||0
1620330950000|2021-05-06 19:55:50|359.09|358.84|359.04|358.84|359.09|358.89|359.04|358.84|0
1620330960000|2021-05-06 19:56:00|359.09|358.89|359.09|358.89|359.09|358.94|359.04|358.84|0
1620330970000|2021-05-06 19:56:10|359.14|358.94|359.14|358.94|359.14|358.99|359.14|358.94|3
1620330980000|2021-05-06 19:56:20|359.09|358.99|359.09|358.94|359.14|358.99|359.09|358.94|0
1620330990000|2021-05-06 19:56:30|359.14||359.14||359.14||359.09||0
1620331000000|2021-05-06 19:56:40|359.09||359.14||359.14||359.09||0
1620331010000|2021-05-06 19:56:50|359.09|358.99|359.14|358.99|359.14|358.99|359.09|358.99|0
1620331020000|2021-05-06 19:57:00|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|2
1620331030000|2021-05-06 19:57:10|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|1
1620331060000|2021-05-06 19:57:40|359.29|359.14|359.29|359.09|359.29|359.14|359.29|359.09|4
1620331070000|2021-05-06 19:57:50||359.14||359.09||359.14||359.09|0
1620331080000|2021-05-06 19:58:00||359.14||359.14||359.14||359.09|0
1620331090000|2021-05-06 19:58:10|||||||||1
1620331100000|2021-05-06 19:58:20|359.24|359.09|359.24|359.09|359.29|359.09|359.24|359.09|4
1620331110000|2021-05-06 19:58:30|359.29|359.14|359.29|359.09|359.29|359.14|359.29|359.09|0
1620331120000|2021-05-06 19:58:40||359.14||359.09||359.14||359.09|0
1620331130000|2021-05-06 19:58:50|359.24||359.24||359.24||359.24||0
1620331140000|2021-05-06 19:59:00|359.29|359.14|359.34|359.19|359.34|359.19|359.29|359.09|0
1620331150000|2021-05-06 19:59:10|359.29|359.14|359.34|359.19|359.34|359.19|359.29|359.14|5
1620331160000|2021-05-06 19:59:20|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|0
1620331170000|2021-05-06 19:59:30|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|4
1620331190000|2021-05-06 19:59:50|359.39|359.24|359.44|359.29|359.44|359.29|359.39|359.24|5
1620331200000|2021-05-06 20:00:00|359.39|359.24|359.44|359.24|359.44|359.29|359.39|359.24|2
1620331210000|2021-05-06 20:00:10||359.29||359.24||359.29||359.24|2
1620331220000|2021-05-06 20:00:20|359.49|359.29|359.54|359.39|359.54|359.39|359.49|359.29|11
1620331230000|2021-05-06 20:00:30|359.49|359.29|359.49|359.29|359.49|359.29|359.49|359.29|4
1620331240000|2021-05-06 20:00:40|359.44||359.44||359.49||359.44||0
1620331250000|2021-05-06 20:00:50|359.49||359.49||359.49||359.44||0
1620331260000|2021-05-06 20:01:00|359.44||359.44||359.44||359.44||0
1620331270000|2021-05-06 20:01:10|359.49||359.49||359.49||359.44||3
1620331280000|2021-05-06 20:01:20|359.44|359.39|359.54|359.39|359.54|359.39|359.44|359.39|8
1620331290000|2021-05-06 20:01:30|359.59||359.59||359.59||359.54||3
1620331310000|2021-05-06 20:01:50||359.44||359.39||359.44||359.39|0
1620331320000|2021-05-06 20:02:00|359.54||359.59||359.59||359.54||0
1620331340000|2021-05-06 20:02:20|359.54||359.54||359.59||359.54||1
1620331350000|2021-05-06 20:02:30|359.59|359.44|359.59|359.44|359.59|359.44|359.54|359.44|0
1620331380000|2021-05-06 20:03:00||359.39||359.44||359.44||359.39|1
1620331390000|2021-05-06 20:03:10||359.39||359.39||359.44||359.39|2
1620331400000|2021-05-06 20:03:20||359.44||359.44||359.44||359.39|0
1620331410000|2021-05-06 20:03:30||359.39||359.39||359.44||359.39|5
1620331420000|2021-05-06 20:03:40|359.64|359.44|359.69|359.49|359.69|359.49|359.64|359.44|17
1620331440000|2021-05-06 20:04:00|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|0
1620331450000|2021-05-06 20:04:10|||||||||3
1620331460000|2021-05-06 20:04:20||359.49||359.44||359.49||359.44|0
1620331470000|2021-05-06 20:04:30||359.49||359.44||359.49||359.44|0
1620331480000|2021-05-06 20:04:40||359.49||359.44||359.49||359.44|0
1620331500000|2021-05-06 20:05:00||359.49||359.44||359.49||359.44|0
1620331520000|2021-05-06 20:05:20||359.49||359.49||359.49||359.49|0
1620331550000|2021-05-06 20:05:50|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|3
1620331560000|2021-05-06 20:06:00||359.49||359.49||359.49||359.49|2
1620331590000|2021-05-06 20:06:30|359.64||359.64||359.64||359.64||0
1620331620000|2021-05-06 20:07:00|359.69|359.44|359.64|359.44|359.69|359.44|359.64|359.44|0
1620331630000|2021-05-06 20:07:10||359.49||359.49||359.49||359.49|0
1620331660000|2021-05-06 20:07:40|359.69||359.69||359.69||359.69||0
1620331670000|2021-05-06 20:07:50|359.64||359.64||359.64||359.64||0
1620331690000|2021-05-06 20:08:10||359.44||359.44||359.44||359.44|3
1620331710000|2021-05-06 20:08:30|359.59|359.39|359.59|359.39|359.59|359.39|359.59|359.39|0
1620331900000|2021-05-06 20:11:40|359.54||359.59||359.59||359.54||0
1620331910000|2021-05-06 20:11:50|359.54||359.59||359.59||359.54||0
1620331920000|2021-05-06 20:12:00||359.44||359.44||359.44||359.39|0
1620331930000|2021-05-06 20:12:10||359.39||359.39||359.39||359.39|2
1620331980000|2021-05-06 20:13:00|359.54|359.34|359.54|359.34|359.59|359.34|359.54|359.34|0
1620332020000|2021-05-06 20:13:40|359.59|359.39|359.59|359.39|359.59|359.39|359.59|359.39|0
1620332060000|2021-05-06 20:14:20||359.44||359.44||359.44||359.39|0
1620332080000|2021-05-06 20:14:40||359.39||359.44||359.44||359.39|0
1620332090000|2021-05-06 20:14:50||359.39||359.44||359.44||359.39|0
1620332100000|2021-05-06 20:15:00||359.39||359.44||359.44||359.39|0
1620332110000|2021-05-06 20:15:10||359.39||359.39||359.39||359.39|0
1620332120000|2021-05-06 20:15:20||359.44||359.39||359.44||359.39|0
1620332410000|2021-05-06 20:20:10||359.44||359.44||359.44||359.44|0
1620332540000|2021-05-06 20:22:20|||||||||1
1620332560000|2021-05-06 20:22:40||359.39||359.39||359.39||359.39|0
1620332580000|2021-05-06 20:23:00|359.54||359.59||359.59||359.54||0
1620332710000|2021-05-06 20:25:10|359.54||359.54||359.54||359.54||1
1620332740000|2021-05-06 20:25:40|359.59||359.59||359.59||359.59||0
1620332880000|2021-05-06 20:28:00|359.54||359.59||359.59||359.54||0
1620332920000|2021-05-06 20:28:40|359.54||359.59||359.59||359.54||0
1620333000000|2021-05-06 20:30:00||359.44||359.44||359.44||359.39|0
1620333010000|2021-05-06 20:30:10||359.39||359.39||359.44||359.39|0
1620333020000|2021-05-06 20:30:20|359.54||359.54||359.54||359.54||0
1620333040000|2021-05-06 20:30:40||359.34||359.34||359.34||359.34|0
1620333060000|2021-05-06 20:31:00||359.39||359.39||359.39||359.34|0
1620333070000|2021-05-06 20:31:10||359.34||359.39||359.39||359.34|0
1620333080000|2021-05-06 20:31:20||359.34||359.34||359.39||359.34|0
1620333090000|2021-05-06 20:31:30||359.39||359.39||359.39||359.39|0
1620333190000|2021-05-06 20:33:10|359.59|359.44|359.59|359.39|359.59|359.44|359.59|359.39|0
1620333240000|2021-05-06 20:34:00||359.44||359.39||359.44||359.39|0
1620333280000|2021-05-06 20:34:40|359.54||359.54||359.54||359.54||0
1620333290000|2021-05-06 20:34:50|359.59||359.59||359.59||359.59||0
1620333330000|2021-05-06 20:35:30|359.54||359.59||359.59||359.54||0
1620333390000|2021-05-06 20:36:30|359.54||359.54||359.54||359.54||0
1620333400000|2021-05-06 20:36:40|359.59||359.59||359.59||359.59||0
1620333460000|2021-05-06 20:37:40||359.44||359.44||359.44||359.39|0
1620333470000|2021-05-06 20:37:50||359.39||359.39||359.44||359.39|1
1620333480000|2021-05-06 20:38:00||359.44||359.39||359.44||359.39|0
1620333540000|2021-05-06 20:39:00||359.44||359.39||359.44||359.39|0
1620333590000|2021-05-06 20:39:50||359.44||359.39||359.44||359.39|0
1620333600000|2021-05-06 20:40:00||359.44||359.39||359.44||359.39|0
1620333630000|2021-05-06 20:40:30||359.44||359.39||359.44||359.39|0
1620333640000|2021-05-06 20:40:40||359.44||359.39||359.44||359.39|0
1620333650000|2021-05-06 20:40:50||359.44||359.39||359.44||359.39|0
1620333660000|2021-05-06 20:41:00||359.44||359.39||359.44||359.39|0
1620333670000|2021-05-06 20:41:10||359.44||359.39||359.44||359.39|0
1620333680000|2021-05-06 20:41:20||359.44||359.39||359.44||359.39|0
1620333690000|2021-05-06 20:41:30||359.44||359.44||359.44||359.39|0
1620333700000|2021-05-06 20:41:40||359.39||359.44||359.44||359.39|0
1620333730000|2021-05-06 20:42:10||359.39||359.44||359.44||359.39|0
1620333740000|2021-05-06 20:42:20||359.39||359.39||359.44||359.39|0
1620333750000|2021-05-06 20:42:30||359.44||359.39||359.44||359.39|0
1620333760000|2021-05-06 20:42:40||359.44||359.39||359.44||359.39|0
1620333770000|2021-05-06 20:42:50|359.54|359.34|359.49|359.24|359.54|359.34|359.44|359.24|6
1620333870000|2021-05-06 20:44:30|359.54|359.09|359.54|359.29|359.54|359.29|359.54|359.09|18
1620334130000|2021-05-06 20:48:50||359.24||359.24||359.29||359.24|0
1620334180000|2021-05-06 20:49:40||359.29||359.24||359.29||359.24|0
1620334190000|2021-05-06 20:49:50||359.29||359.24||359.29||359.24|0
1620334200000|2021-05-06 20:50:00||359.29||359.24||359.29||359.24|0
1620334210000|2021-05-06 20:50:10||359.29||359.29||359.29||359.29|0
1620334300000|2021-05-06 20:51:40||359.24||359.24||359.24||359.19|0
1620334340000|2021-05-06 20:52:20||359.29||359.29||359.29||359.29|0
1620334380000|2021-05-06 20:53:00||359.24||359.29||359.29||359.24|0
1620334430000|2021-05-06 20:53:50||359.34||359.29||359.34||359.29|0
1620334540000|2021-05-06 20:55:40||359.24||359.24||359.24||359.24|0
1620334550000|2021-05-06 20:55:50||359.29||359.29||359.29||359.29|0
1620334560000|2021-05-06 20:56:00||359.24||359.29||359.29||359.24|0
1620334690000|2021-05-06 20:58:10|359.59|359.24|359.59|359.24|359.59|359.24|359.59|359.24|3
1620334740000|2021-05-06 20:59:00|359.64|359.29|359.64|359.29|359.64|359.34|359.64|359.29|1
1620334750000|2021-05-06 20:59:10||359.34||359.34||359.39||359.34|0
1620334770000|2021-05-06 20:59:30|359.59|359.24|359.54|359.34|359.59|359.34|359.54|359.24|1
1620334790000|2021-05-06 20:59:50||359.29||359.29||359.29||359.29|1
1620334800000|2021-05-06 21:00:00|359.64|359.24|359.59|359.24|359.64|359.24|359.59|359.24|0
1620334810000|2021-05-06 21:00:10||359.14||359.19||359.19||359.14|0
1620335410000|2021-05-06 21:10:10||359.09||359.09||359.09||359.09|1
1620335430000|2021-05-06 21:10:30|359.54||359.54||359.54||359.54||0
1620335640000|2021-05-06 21:14:00|359.59|358.99|359.59|358.99|359.59|358.99|359.59|358.99|0
1620336010000|2021-05-06 21:20:10|359.69|359.09|359.59|358.99|359.69|359.09|359.59|358.99|0
1620336140000|2021-05-06 21:22:20|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620336150000|2021-05-06 21:22:30|359.59|358.99|359.59|358.99|359.59|358.99|359.59|358.99|0
1620336250000|2021-05-06 21:24:10|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620338170000|2021-05-06 21:56:10|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338400000|2021-05-06 22:00:00|359.59|358.99|359.59|358.99|359.59|358.99|359.49|358.89|0
1620338410000|2021-05-06 22:00:10|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338620000|2021-05-06 22:03:40|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620338630000|2021-05-06 22:03:50|359.49|358.89|359.49|358.89|359.49|358.89|359.39|358.79|0
1620338660000|2021-05-06 22:04:20|359.39|358.79|359.49|358.89|359.49|358.89|359.39|358.79|0
1620338680000|2021-05-06 22:04:40|359.39|358.79|359.49|358.89|359.49|358.89|359.39|358.79|0
1620338690000|2021-05-06 22:04:50|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620338700000|2021-05-06 22:05:00|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338710000|2021-05-06 22:05:10|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620338880000|2021-05-06 22:08:00|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338970000|2021-05-06 22:09:30|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620339470000|2021-05-06 22:17:50|359.29|358.69|359.39|358.79|359.39|358.79|359.29|358.69|0
1620339480000|2021-05-06 22:18:00|359.29|358.69|359.29|358.69|359.39|358.79|359.29|358.69|0
1620339490000|2021-05-06 22:18:10|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620339500000|2021-05-06 22:18:20|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620339510000|2021-05-06 22:18:30|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620340300000|2021-05-06 22:31:40|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620340310000|2021-05-06 22:31:50|359.39|358.79|359.39|358.79|359.39|358.79|359.39|358.79|0
1620340350000|2021-05-06 22:32:30|359.29|358.69|359.29|358.69|359.29|358.69|359.29|358.69|0
1620340370000|2021-05-06 22:32:50|359.59|358.99|359.59|358.99|359.59|358.99|359.59|358.99|0
1620340440000|2021-05-06 22:34:00|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620340470000|2021-05-06 22:34:30|359.59|358.99|359.59|358.99|359.59|358.99|359.59|358.99|0
1620341040000|2021-05-06 22:44:00|359.69|359.09|359.59|358.99|359.69|359.09|359.59|358.99|0
1620341050000|2021-05-06 22:44:10|359.69|359.09|359.59|358.99|359.69|359.09|359.59|358.99|0
1620342180000|2021-05-06 23:03:00|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620342390000|2021-05-06 23:06:30|359.59|358.99|359.59|358.99|359.59|358.99|359.59|358.99|0
1620342450000|2021-05-06 23:07:30|359.79|359.19|359.89|359.29|359.89|359.29|359.79|359.19|0
1620342460000|2021-05-06 23:07:40|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1620342540000|2021-05-06 23:09:00|359.89|359.29|359.89|359.29|359.89|359.29|359.89|359.29|0
1620342550000|2021-05-06 23:09:10|359.99|359.39|359.99|359.39|359.99|359.39|359.89|359.29|0
1620342560000|2021-05-06 23:09:20|359.89|359.29|359.89|359.29|359.89|359.29|359.89|359.29|0
1620342600000|2021-05-06 23:10:00|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1620342690000|2021-05-06 23:11:30|359.89|359.29|359.89|359.29|359.89|359.29|359.89|359.29|0
1620342750000|2021-05-06 23:12:30|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1620342770000|2021-05-06 23:12:50|359.89|359.29|359.69|359.09|359.89|359.29|359.69|359.09|0
1620342910000|2021-05-06 23:15:10|359.79|359.19|359.79|359.19|359.79|359.19|359.79|359.19|0
1620343010000|2021-05-06 23:16:50|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620343040000|2021-05-06 23:17:20|359.79|359.19|359.79|359.19|359.79|359.19|359.79|359.19|0
1620343130000|2021-05-06 23:18:50|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620343140000|2021-05-06 23:19:00|359.79|359.19|359.69|359.09|359.79|359.19|359.69|359.09|0
1620343520000|2021-05-06 23:25:20|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620345440000|2021-05-06 23:57:20|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1620345450000|2021-05-06 23:57:30|359.7|359.1|359.8|359.2|359.8|359.2|359.7|359.1|0
1620345460000|2021-05-06 23:57:40|359.7|359.1|359.7|359.1|359.8|359.2|359.7|359.1|0
1620345470000|2021-05-06 23:57:50|359.8|359.2|359.8|359.2|359.8|359.2|359.7|359.1|0
1620345480000|2021-05-06 23:58:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620345590000|2021-05-06 23:59:50|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1620345630000|2021-05-07 00:00:30|359.6|359|359.6|359|359.6|359|359.6|359|0
1620345670000|2021-05-07 00:01:10|359.7|359.1|359.6|359|359.7|359.1|359.6|359|0
1620345680000|2021-05-07 00:01:20|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620345710000|2021-05-07 00:01:50|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346010000|2021-05-07 00:06:50|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346060000|2021-05-07 00:07:40|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346070000|2021-05-07 00:07:50|359.7|359.1|359.7|359.1|359.7|359.1|359.6|359|0
1620346080000|2021-05-07 00:08:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620346130000|2021-05-07 00:08:50|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346170000|2021-05-07 00:09:30|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346180000|2021-05-07 00:09:40|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346190000|2021-05-07 00:09:50|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346200000|2021-05-07 00:10:00|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346380000|2021-05-07 00:13:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346390000|2021-05-07 00:13:10|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346400000|2021-05-07 00:13:20|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346580000|2021-05-07 00:16:20|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346590000|2021-05-07 00:16:30|359.6|359|359.6|359|359.6|359|359.6|359|0
1620346640000|2021-05-07 00:17:20|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346680000|2021-05-07 00:18:00|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346690000|2021-05-07 00:18:10|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346700000|2021-05-07 00:18:20|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346710000|2021-05-07 00:18:30|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620346750000|2021-05-07 00:19:10|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620346760000|2021-05-07 00:19:20|359.6|359|359.6|359|359.6|359|359.6|359|0
1620347010000|2021-05-07 00:23:30|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620347240000|2021-05-07 00:27:20|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1620347360000|2021-05-07 00:29:20|359.9|359.3|359.8|359.2|359.9|359.3|359.8|359.2|0
1620347380000|2021-05-07 00:29:40|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|0
1620347390000|2021-05-07 00:29:50|359.8|359.2|359.8|359.2|359.9|359.3|359.8|359.2|0
1620347400000|2021-05-07 00:30:00|359.95|359.75|359.7|359.5|359.95|359.75|359.7|359.5|74
1620347410000|2021-05-07 00:30:10|359.65|359.55|359.8|359.65|359.9|359.7|359.65|359.55|8
1620347420000|2021-05-07 00:30:20|359.85|359.7|359.9|359.7|359.95|359.8|359.85|359.65|9
1620347430000|2021-05-07 00:30:30|359.85|359.75|359.85|359.7|359.95|359.75|359.85|359.7|8
1620347440000|2021-05-07 00:30:40|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|6
1620347450000|2021-05-07 00:30:50|359.9|359.7|359.85|359.7|359.9|359.7|359.85|359.7|4
1620347460000|2021-05-07 00:31:00|359.9|359.75|359.95|359.75|360|359.85|359.9|359.75|9
1620347470000|2021-05-07 00:31:10|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.75|5
1620347480000|2021-05-07 00:31:20|360|359.85|360|359.85|360|359.85|360|359.85|4
1620347490000|2021-05-07 00:31:30|360.05|359.9|360.1|359.9|360.1|359.9|360.05|359.85|13
1620347500000|2021-05-07 00:31:40|360.05|359.95|360.05|359.9|360.05|359.95|360.05|359.9|3
1620347510000|2021-05-07 00:31:50|360.1||360.1||360.1||360.1||2
1620347520000|2021-05-07 00:32:00|360.05|359.95|360.15|360|360.2|360|360.05|359.9|49
1620347530000|2021-05-07 00:32:10|360.1|359.9|360.1|359.95|360.1|359.95|360.1|359.9|14
1620347540000|2021-05-07 00:32:20||359.9||359.95||359.95||359.9|0
1620347550000|2021-05-07 00:32:30|||||||||11
1620347560000|2021-05-07 00:32:40|||||||||1
1620347570000|2021-05-07 00:32:50|||||||||1
1620347580000|2021-05-07 00:33:00|360.15|360|360.2|360|360.2|360|360.15|360|9
1620347590000|2021-05-07 00:33:10|360.15|359.95|360.15|359.95|360.15|359.95|360.15|359.95|1
1620347600000|2021-05-07 00:33:20|360.1|359.9|360.1|359.95|360.1|359.95|360.1|359.9|4
1620347620000|2021-05-07 00:33:40|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|11
1620347630000|2021-05-07 00:33:50|360|359.85|360|359.8|360|359.85|360|359.8|7
1620347640000|2021-05-07 00:34:00||359.85||359.85||359.85||359.8|0
1620347670000|2021-05-07 00:34:30|||||||||1
1620347680000|2021-05-07 00:34:40|||||||||10
1620347690000|2021-05-07 00:34:50||359.8||359.85||359.85||359.8|2
1620347700000|2021-05-07 00:35:00||359.8||359.85||359.85||359.8|1
1620347720000|2021-05-07 00:35:20|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|10
1620347730000|2021-05-07 00:35:30|360.1||360.1||360.1||360.1||3
1620347740000|2021-05-07 00:35:40||359.95||359.95||359.95||359.95|1
1620347750000|2021-05-07 00:35:50|360.15|360|360.15|360|360.15|360|360.15|360|4
1620347760000|2021-05-07 00:36:00|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360|11
1620347770000|2021-05-07 00:36:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|18
1620347780000|2021-05-07 00:36:20|360.35|360.15|360.35|360.2|360.35|360.2|360.35|360.15|12
1620347790000|2021-05-07 00:36:30|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.1|4
1620347810000|2021-05-07 00:36:50|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|22
1620347820000|2021-05-07 00:37:00|360.2|360.05|360.2|360|360.2|360.05|360.2|360|20
1620347830000|2021-05-07 00:37:10|360.15||360.15||360.15||360.15||0
1620347860000|2021-05-07 00:37:40|||||||||4
1620347870000|2021-05-07 00:37:50|||||||||2
1620347880000|2021-05-07 00:38:00|||||||||3
1620347890000|2021-05-07 00:38:10|||||||||2
1620347900000|2021-05-07 00:38:20|||||||||1
1620347920000|2021-05-07 00:38:40|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|18
1620347930000|2021-05-07 00:38:50|||||||||2
1620347940000|2021-05-07 00:39:00|||||||||13
1620347950000|2021-05-07 00:39:10|360.15|360|360.15|360|360.15|360|360.15|360|8
1620347960000|2021-05-07 00:39:20|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|8
1620347980000|2021-05-07 00:39:40|||||||||8
1620347990000|2021-05-07 00:39:50|360.15|360|360.2|360|360.2|360|360.15|360|9
1620348000000|2021-05-07 00:40:00|360.15||360.15||360.15||360.15||2
1620348010000|2021-05-07 00:40:10|||||||||1
1620348020000|2021-05-07 00:40:20|||||||||1
1620348030000|2021-05-07 00:40:30|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|10
1620348040000|2021-05-07 00:40:40|360.25||360.25||360.25||360.25||5
1620348050000|2021-05-07 00:40:50||360.1||360.1||360.1||360.05|7
1620348060000|2021-05-07 00:41:00|360.35|360.15|360.3|360.15|360.35|360.15|360.3|360.15|12
1620348070000|2021-05-07 00:41:10|||||||||1
1620348080000|2021-05-07 00:41:20|||||||||3
1620348100000|2021-05-07 00:41:40|360.35||360.35||360.35||360.35||15
1620348110000|2021-05-07 00:41:50|360.3|360.2|360.35|360.2|360.35|360.2|360.3|360.2|2
1620348120000|2021-05-07 00:42:00|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|8
1620348140000|2021-05-07 00:42:20|360.25|360.05|360.25|360.05|360.25|360.05|360.25|360.05|4
1620348150000|2021-05-07 00:42:30|360.2||360.2||360.25||360.2||2
1620348170000|2021-05-07 00:42:50|||||||||2
1620348180000|2021-05-07 00:43:00|360.15|360|360.15|360|360.15|360|360.15|360|5
1620348190000|2021-05-07 00:43:10||359.95||359.95||360||359.95|1
1620348200000|2021-05-07 00:43:20|360.1||360.1||360.1||360.1||2
1620348230000|2021-05-07 00:43:50|360.15|360|360.15|360|360.15|360|360.15|360|7
1620348240000|2021-05-07 00:44:00|||||||||3
1620348250000|2021-05-07 00:44:10|||||||||2
1620348260000|2021-05-07 00:44:20|360.2|360.05|360.25|360.05|360.25|360.05|360.2|360.05|5
1620348270000|2021-05-07 00:44:30||360.1||360.1||360.1||360.05|1
1620348280000|2021-05-07 00:44:40||360.05||360.1||360.1||360.05|1
1620348290000|2021-05-07 00:44:50|||||||||1
1620348310000|2021-05-07 00:45:10|360.35|360.2|360.3|360.15|360.35|360.2|360.3|360.1|19
1620348320000|2021-05-07 00:45:20|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|13
1620348330000|2021-05-07 00:45:30|360.35|360.2|360.35|360.15|360.35|360.2|360.35|360.15|6
1620348340000|2021-05-07 00:45:40|360.3||360.3||360.3||360.3||0
1620348360000|2021-05-07 00:46:00|||||||||1
1620348370000|2021-05-07 00:46:10|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|4
1620348380000|2021-05-07 00:46:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|19
1620348390000|2021-05-07 00:46:30|360.25||360.25||360.25||360.25||0
1620348410000|2021-05-07 00:46:50|||||||||1
1620348420000|2021-05-07 00:47:00|||||||||11
1620348430000|2021-05-07 00:47:10|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|3
1620348440000|2021-05-07 00:47:20|360.15|359.95|360.1|359.95|360.15|359.95|360.1|359.95|3
1620348450000|2021-05-07 00:47:30|||||||||4
1620348460000|2021-05-07 00:47:40|360.05|359.85|360.05|359.85|360.05|359.85|360.05|359.85|6
1620348470000|2021-05-07 00:47:50||359.9||359.9||359.9||359.9|0
1620348480000|2021-05-07 00:48:00|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|6
1620348520000|2021-05-07 00:48:40|360.15|360|360.15|360|360.15|360|360.15|360|5
1620348530000|2021-05-07 00:48:50|360.2|360.05|360.15|360|360.2|360.05|360.15|360|7
1620348540000|2021-05-07 00:49:00|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|3
1620348550000|2021-05-07 00:49:10|360.25||360.25||360.25||360.25||2
1620348570000|2021-05-07 00:49:30|360.2||360.25||360.25||360.2||2
1620348580000|2021-05-07 00:49:40|360.3|360.1|360.3|360.1|360.3|360.15|360.3|360.1|3
1620348590000|2021-05-07 00:49:50||360.15||360.15||360.15||360.15|0
1620348600000|2021-05-07 00:50:00|360.25|360.1|360.25|360.1|360.25|360.15|360.25|360.1|2
1620348610000|2021-05-07 00:50:10|||||||||1
1620348620000|2021-05-07 00:50:20|||||||||2
1620348640000|2021-05-07 00:50:40||360.05||360.1||360.1||360.05|8
1620348670000|2021-05-07 00:51:10|||||||||1
1620348680000|2021-05-07 00:51:20|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|6
1620348690000|2021-05-07 00:51:30|||||||||1
1620348710000|2021-05-07 00:51:50|||||||||1
1620348720000|2021-05-07 00:52:00||360.1||360.15||360.15||360.1|8
1620348730000|2021-05-07 00:52:10|360.2|360|360.2|360|360.2|360|360.1|359.95|39
1620348740000|2021-05-07 00:52:20|360.15||360.15||360.15||360.15||0
1620348750000|2021-05-07 00:52:30|||||||||12
1620348800000|2021-05-07 00:53:20|||||||||1
1620348840000|2021-05-07 00:54:00|||||||||1
1620348860000|2021-05-07 00:54:20|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|9
1620348870000|2021-05-07 00:54:30|||||||||1
1620348880000|2021-05-07 00:54:40|||||||||3
1620348890000|2021-05-07 00:54:50|360.15|360|360|359.8|360.15|360|360|359.8|11
1620348900000|2021-05-07 00:55:00|359.95||360||360||359.95||6
1620348910000|2021-05-07 00:55:10|359.95||359.95||360||359.95||0
1620348940000|2021-05-07 00:55:40|||||||||5
1620348950000|2021-05-07 00:55:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1620348970000|2021-05-07 00:56:10|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|7
1620348980000|2021-05-07 00:56:20|||||||||6
1620348990000|2021-05-07 00:56:30|359.9||359.9||359.9||359.85||4
1620349000000|2021-05-07 00:56:40|359.85||359.85||359.85||359.85||5
1620349020000|2021-05-07 00:57:00|||||||||2
1620349050000|2021-05-07 00:57:30|359.9||359.9||359.9||359.9||5
1620349070000|2021-05-07 00:57:50|359.95|359.75|359.95|359.75|359.95|359.75|359.95|359.75|1
1620349080000|2021-05-07 00:58:00|360|359.8|360.05|359.85|360.05|359.85|360|359.8|17
1620349090000|2021-05-07 00:58:10|360.1|359.95|360.1|359.95|360.15|360|360.1|359.95|12
1620349140000|2021-05-07 00:59:00|||||||||1
1620349170000|2021-05-07 00:59:30|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.85|7
1620349180000|2021-05-07 00:59:40|360|359.85|360|359.85|360|359.85|360|359.85|2
1620349190000|2021-05-07 00:59:50|360.05|359.9|360.1|359.9|360.1|359.9|360.05|359.9|2
1620349200000|2021-05-07 01:00:00|360|359.85|359.8|359.6|360.1|359.9|359.7|359.55|138
1620349210000|2021-05-07 01:00:10|359.75|359.65|359.6|359.4|359.75|359.65|359.55|359.4|36
1620349220000|2021-05-07 01:00:20|359.55|359.35|359.55|359.4|359.6|359.4|359.55|359.35|14
1620349230000|2021-05-07 01:00:30|359.6|359.45|359.55|359.35|359.65|359.45|359.55|359.35|27
1620349240000|2021-05-07 01:00:40|359.6|359.4|359.75|359.55|359.8|359.55|359.6|359.4|30
1620349250000|2021-05-07 01:00:50|359.7|359.5|359.85|359.65|359.85|359.65|359.65|359.5|21
1620349260000|2021-05-07 01:01:00|359.8|359.6|359.75|359.6|359.8|359.6|359.7|359.55|5
1620349270000|2021-05-07 01:01:10|359.8|359.65|359.85|359.65|359.85|359.65|359.8|359.65|3
1620349280000|2021-05-07 01:01:20|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|1
1620349290000|2021-05-07 01:01:30|359.85|359.65|359.8|359.65|359.85|359.65|359.8|359.65|6
1620349300000|2021-05-07 01:01:40|359.85|359.7|360|359.85|360|359.85|359.85|359.7|7
1620349310000|2021-05-07 01:01:50||359.8||359.85||359.85||359.8|8
1620349320000|2021-05-07 01:02:00|360.05|359.9|360.05|359.85|360.05|359.9|360.05|359.85|3
1620349330000|2021-05-07 01:02:10|360.15|359.9|360.15|359.95|360.15|360|360.15|359.9|18
1620349340000|2021-05-07 01:02:20||360||360||360||359.95|7
1620349350000|2021-05-07 01:02:30|360.2|360.05|360.25|360.05|360.25|360.05|360.2|360.05|11
1620349360000|2021-05-07 01:02:40|360.2|360|360.2|360|360.2|360|360.2|360|5
1620349390000|2021-05-07 01:03:10|360.15|359.95|360.1|359.9|360.2|360|360.1|359.85|88
1620349400000|2021-05-07 01:03:20|360.05|359.85|360.15|359.95|360.15|359.95|360|359.85|8
1620349410000|2021-05-07 01:03:30|360.1|359.9|360.05|359.9|360.1|359.9|360.05|359.85|4
1620349420000|2021-05-07 01:03:40|360|359.85|360.05|359.85|360.05|359.85|360|359.85|1
1620349430000|2021-05-07 01:03:50||359.9||359.9||359.9||359.9|0
1620349440000|2021-05-07 01:04:00|360.1|359.95|360.2|359.95|360.2|359.95|360.1|359.95|9
1620349450000|2021-05-07 01:04:10||360||360||360||360|10
1620349460000|2021-05-07 01:04:20|360.15|360.05|360.15|360|360.25|360.05|360.15|360|11
1620349470000|2021-05-07 01:04:30|360.2||360.2||360.2||360.2||6
1620349480000|2021-05-07 01:04:40|360.15||360.15||360.15||360.15||0
1620349490000|2021-05-07 01:04:50|360.2|360.05|360.2|360.05|360.25|360.05|360.2|360.05|2
1620349500000|2021-05-07 01:05:00|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|7
1620349510000|2021-05-07 01:05:10|360.3|360.15|360.35|360.15|360.35|360.15|360.3|360.15|7
1620349520000|2021-05-07 01:05:20|360.3|360.2|360.35|360.15|360.35|360.2|360.3|360.15|13
1620349530000|2021-05-07 01:05:30|360.3|360.2|360.4|360.2|360.4|360.25|360.3|360.2|8
1620349540000|2021-05-07 01:05:40|360.35||360.35||360.35||360.35||1
1620349550000|2021-05-07 01:05:50|360.4|360.25|360.4|360.2|360.4|360.25|360.4|360.2|1
1620349570000|2021-05-07 01:06:10|360.35|360.15|360.4|360.2|360.4|360.2|360.35|360.15|23
1620349580000|2021-05-07 01:06:20|360.35||360.35||360.35||360.35||1
1620349590000|2021-05-07 01:06:30|360.4|360.15|360.35|360.15|360.4|360.15|360.3|360.15|3
1620349600000|2021-05-07 01:06:40|360.4|360.2|360.35|360.15|360.4|360.2|360.35|360.15|6
1620349610000|2021-05-07 01:06:50|360.3|360.1|360.25|360.1|360.3|360.1|360.25|360.1|4
1620349620000|2021-05-07 01:07:00|360.3||360.25||360.3||360.25||1
1620349630000|2021-05-07 01:07:10|360.3||360.25||360.3||360.25||2
1620349640000|2021-05-07 01:07:20|360.3|360.15|360.4|360.2|360.4|360.2|360.3|360.15|1
1620349650000|2021-05-07 01:07:30|360.35|360.25|360.35|360.2|360.35|360.25|360.35|360.2|3
1620349660000|2021-05-07 01:07:40|360.4|360.25|360.5|360.3|360.5|360.3|360.4|360.25|8
1620349670000|2021-05-07 01:07:50|360.55|360.35|360.55|360.4|360.55|360.4|360.55|360.35|4
1620349680000|2021-05-07 01:08:00||360.35||360.35||360.35||360.35|5
1620349700000|2021-05-07 01:08:20|360.6|360.45|360.65|360.45|360.65|360.45|360.6|360.45|24
1620349710000|2021-05-07 01:08:30|360.55|360.35|360.55|360.35|360.55|360.35|360.55|360.35|11
1620349730000|2021-05-07 01:08:50|360.5||360.5||360.5||360.5||0
1620349740000|2021-05-07 01:09:00|||||||||1
1620349750000|2021-05-07 01:09:10|360.55|360.45|360.6|360.45|360.6|360.45|360.55|360.45|14
1620349760000|2021-05-07 01:09:20||360.4||360.45||360.45||360.4|14
1620349780000|2021-05-07 01:09:40|||||||||2
1620349790000|2021-05-07 01:09:50|360.65|360.5|360.7|360.55|360.7|360.55|360.65|360.5|32
1620349800000|2021-05-07 01:10:00|360.75|360.5|360.75|360.6|360.75|360.6|360.75|360.5|19
1620349810000|2021-05-07 01:10:10||360.55||360.6||360.6||360.55|9
1620349820000|2021-05-07 01:10:20|||||||||10
1620349830000|2021-05-07 01:10:30|||||||||5
1620349840000|2021-05-07 01:10:40|||||||||1
1620349850000|2021-05-07 01:10:50|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|9
1620349860000|2021-05-07 01:11:00|||||||||11
1620349870000|2021-05-07 01:11:10|360.75|360.6|360.65|360.5|360.75|360.6|360.65|360.5|46
1620349880000|2021-05-07 01:11:20|360.7|360.55|360.8|360.6|360.8|360.6|360.7|360.55|25
1620349890000|2021-05-07 01:11:30|360.75|360.65|360.7|360.55|360.75|360.65|360.7|360.55|3
1620349900000|2021-05-07 01:11:40|360.75||360.75||360.75||360.75||2
1620349910000|2021-05-07 01:11:50|360.7||360.75||360.75||360.7||1
1620349920000|2021-05-07 01:12:00||360.6||360.6||360.6||360.6|0
1620349930000|2021-05-07 01:12:10|360.8|360.65|360.85|360.65|360.85|360.65|360.8|360.65|15
1620349940000|2021-05-07 01:12:20|360.8||360.85||360.85||360.8||3
1620349980000|2021-05-07 01:13:00|360.9|360.7|360.9|360.75|360.9|360.75|360.9|360.7|13
1620349990000|2021-05-07 01:13:10|360.85|360.7|360.85|360.7|360.9|360.7|360.85|360.7|13
1620350000000|2021-05-07 01:13:20|360.9|360.75|360.9|360.75|360.9|360.75|360.9|360.75|2
1620350010000|2021-05-07 01:13:30|360.95||360.9||360.95||360.9||5
1620350020000|2021-05-07 01:13:40|360.95||360.95||360.95||360.95||4
1620350030000|2021-05-07 01:13:50|360.9||360.9||360.9||360.9||2
1620350040000|2021-05-07 01:14:00|360.95|360.8|361|360.85|361|360.85|360.95|360.8|13
1620350050000|2021-05-07 01:14:10|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.9|4
1620350060000|2021-05-07 01:14:20|361.1||361.1||361.1||361.1||1
1620350070000|2021-05-07 01:14:30|361.15|360.95|361.1|360.95|361.15|360.95|361.1|360.9|22
1620350080000|2021-05-07 01:14:40|361.15||361.1||361.15||361.1||4
1620350090000|2021-05-07 01:14:50|||||||||5
1620350100000|2021-05-07 01:15:00|361.05|360.9|360.85|360.7|361.1|360.95|360.85|360.65|65
1620350110000|2021-05-07 01:15:10|360.8|360.65|360.75|360.6|360.85|360.7|360.75|360.6|3
1620350120000|2021-05-07 01:15:20|360.8|360.65|360.8|360.6|360.8|360.65|360.75|360.6|4
1620350130000|2021-05-07 01:15:30|360.75|360.55|360.7|360.55|360.75|360.55|360.7|360.55|6
1620350140000|2021-05-07 01:15:40|360.75|360.6|360.7|360.55|360.75|360.6|360.7|360.55|6
1620350150000|2021-05-07 01:15:50|360.65|360.5|360.65|360.45|360.65|360.5|360.65|360.45|11
1620350160000|2021-05-07 01:16:00|360.6|360.5|360.6|360.4|360.65|360.5|360.6|360.4|15
1620350170000|2021-05-07 01:16:10|360.55|360.45|360.6|360.45|360.6|360.45|360.55|360.4|8
1620350180000|2021-05-07 01:16:20||360.4||360.45||360.45||360.4|0
1620350190000|2021-05-07 01:16:30|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|13
1620350200000|2021-05-07 01:16:40|360.6||360.55||360.6||360.55||1
1620350210000|2021-05-07 01:16:50|360.6|360.35|360.6|360.4|360.6|360.45|360.6|360.35|7
1620350220000|2021-05-07 01:17:00|360.55|360.45|360.6|360.4|360.6|360.45|360.55|360.4|2
1620350230000|2021-05-07 01:17:10|360.55|360.45|360.55|360.35|360.55|360.45|360.55|360.35|4
1620350240000|2021-05-07 01:17:20|360.6|360.4|360.6|360.4|360.6|360.45|360.55|360.4|2
1620350250000|2021-05-07 01:17:30|360.55|360.45|360.6|360.45|360.6|360.45|360.55|360.45|4
1620350260000|2021-05-07 01:17:40|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|2
1620350270000|2021-05-07 01:17:50|360.55||360.5||360.55||360.5||2
1620350280000|2021-05-07 01:18:00|360.6|360.4|360.55|360.35|360.6|360.4|360.55|360.35|4
1620350290000|2021-05-07 01:18:10|360.6|360.4|360.55|360.4|360.6|360.4|360.55|360.35|2
1620350300000|2021-05-07 01:18:20|360.6|360.45|360.65|360.45|360.65|360.45|360.55|360.45|3
1620350310000|2021-05-07 01:18:30|360.6|360.5|360.6|360.45|360.6|360.5|360.6|360.45|4
1620350320000|2021-05-07 01:18:40|360.65||360.65||360.65||360.6||1
1620350330000|2021-05-07 01:18:50|360.6|360.5|360.6|360.45|360.65|360.5|360.6|360.45|2
1620350340000|2021-05-07 01:19:00|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|7
1620350350000|2021-05-07 01:19:10|360.55||360.5||360.55||360.5||1
1620350360000|2021-05-07 01:19:20|360.55||360.55||360.55||360.5||7
1620350370000|2021-05-07 01:19:30|360.5|360.4|360.5|360.35|360.5|360.4|360.5|360.35|3
1620350390000|2021-05-07 01:19:50|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|1
1620350400000|2021-05-07 01:20:00|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|8
1620350410000|2021-05-07 01:20:10|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|8
1620350420000|2021-05-07 01:20:20|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|4
1620350430000|2021-05-07 01:20:30|||||||||1
1620350440000|2021-05-07 01:20:40|||||||||8
1620350450000|2021-05-07 01:20:50|||||||||1
1620350460000|2021-05-07 01:21:00|360.55||360.5||360.55||360.5||8
1620350470000|2021-05-07 01:21:10|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|7
1620350480000|2021-05-07 01:21:20|360.65|360.45|360.65|360.5|360.65|360.5|360.65|360.45|15
1620350490000|2021-05-07 01:21:30|360.7|360.55|360.75|360.55|360.75|360.6|360.7|360.55|14
1620350500000|2021-05-07 01:21:40||360.6||360.55||360.6||360.55|1
1620350510000|2021-05-07 01:21:50|360.7||360.7||360.7||360.7||16
1620350520000|2021-05-07 01:22:00|360.65|360.5|360.75|360.6|360.8|360.6|360.65|360.5|14
1620350530000|2021-05-07 01:22:10|360.8||360.75||360.8||360.75||0
1620350540000|2021-05-07 01:22:20|||||||||1
1620350550000|2021-05-07 01:22:30|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|6
1620350560000|2021-05-07 01:22:40|360.85|360.7|360.85|360.7|360.85|360.7|360.8|360.65|16
1620350570000|2021-05-07 01:22:50|360.9|360.65|360.85|360.65|360.9|360.65|360.85|360.65|7
1620350580000|2021-05-07 01:23:00|360.8|360.6|360.8|360.65|360.8|360.65|360.8|360.6|7
1620350590000|2021-05-07 01:23:10|360.85||360.8||360.85||360.8||1
1620350600000|2021-05-07 01:23:20|360.85||360.85||360.85||360.8||7
1620350610000|2021-05-07 01:23:30|360.8|360.7|360.85|360.7|360.9|360.7|360.8|360.7|9
1620350620000|2021-05-07 01:23:40|360.9||360.9||360.9||360.85||16
1620350630000|2021-05-07 01:23:50|360.95|360.75|360.95|360.75|360.95|360.75|360.95|360.75|2
1620350640000|2021-05-07 01:24:00||360.8||360.8||360.8||360.8|3
1620350660000|2021-05-07 01:24:20|360.9|360.7|360.8|360.65|360.9|360.75|360.8|360.65|39
1620350680000|2021-05-07 01:24:40|360.85|360.7|360.8|360.65|360.9|360.7|360.8|360.65|13
1620350690000|2021-05-07 01:24:50|360.85||360.85||360.85||360.85||0
1620350700000|2021-05-07 01:25:00||360.7||360.7||360.7||360.7|10
1620350720000|2021-05-07 01:25:20|360.8|360.65|360.8|360.65|360.85|360.65|360.8|360.65|10
1620350730000|2021-05-07 01:25:30|360.85|360.7|360.85|360.65|360.85|360.7|360.85|360.65|6
1620350740000|2021-05-07 01:25:40|360.8||360.8||360.85||360.8||0
1620350750000|2021-05-07 01:25:50|360.85||360.8||360.85||360.8||1
1620350760000|2021-05-07 01:26:00|||||||||4
1620350770000|2021-05-07 01:26:10|360.85||360.8||360.85||360.8||2
1620350780000|2021-05-07 01:26:20|360.85|360.7|360.85|360.7|360.85|360.7|360.85|360.7|4
1620350790000|2021-05-07 01:26:30|360.8|360.65|360.85|360.65|360.85|360.65|360.8|360.65|12
1620350800000|2021-05-07 01:26:40|360.8||360.8||360.8||360.8||2
1620350810000|2021-05-07 01:26:50|||||||||1
1620350840000|2021-05-07 01:27:20|||||||||38
1620350850000|2021-05-07 01:27:30|360.75|360.6|360.75|360.6|360.8|360.6|360.75|360.6|18
1620350860000|2021-05-07 01:27:40|360.7|360.55|360.7|360.55|360.7|360.55|360.7|360.55|5
1620350870000|2021-05-07 01:27:50|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.55|3
1620350890000|2021-05-07 01:28:10|||||||||1
1620350910000|2021-05-07 01:28:30|360.8|360.65|360.9|360.7|360.9|360.7|360.8|360.65|10
1620350920000|2021-05-07 01:28:40|360.95|360.75|360.9|360.75|360.95|360.75|360.9|360.75|6
1620350930000|2021-05-07 01:28:50|360.95|360.8|360.95|360.8|360.95|360.8|360.9|360.8|3
1620350940000|2021-05-07 01:29:00|360.9|360.75|360.95|360.8|360.95|360.8|360.9|360.75|2
1620350950000|2021-05-07 01:29:10|||||||||2
1620350960000|2021-05-07 01:29:20|361|360.85|361|360.85|361|360.85|361|360.85|11
1620350970000|2021-05-07 01:29:30|||||||||13
1620350980000|2021-05-07 01:29:40|||||||||2
1620350990000|2021-05-07 01:29:50|360.95|360.8|361|360.8|361|360.8|360.95|360.8|26
1620351000000|2021-05-07 01:30:00|360.95|360.75|360.9|360.75|360.95|360.75|360.85|360.7|25
1620351010000|2021-05-07 01:30:10|360.85|360.7|360.85|360.7|360.85|360.7|360.85|360.65|8
1620351020000|2021-05-07 01:30:20|360.8|360.65|360.9|360.75|360.9|360.75|360.8|360.65|10
1620351030000|2021-05-07 01:30:30||360.7||360.75||360.75||360.7|2
1620351040000|2021-05-07 01:30:40|360.95||360.9||360.95||360.9||6
1620351060000|2021-05-07 01:31:00|360.85|360.7|360.9|360.75|360.95|360.75|360.85|360.7|48
1620351070000|2021-05-07 01:31:10|||||||||1
1620351080000|2021-05-07 01:31:20|||||||||1
1620351090000|2021-05-07 01:31:30|360.95|360.8|360.95|360.75|360.95|360.8|360.9|360.75|19
1620351100000|2021-05-07 01:31:40|360.9||360.9||360.95||360.9||1
1620351110000|2021-05-07 01:31:50|360.95|360.8|360.95|360.75|361|360.8|360.9|360.75|15
1620351120000|2021-05-07 01:32:00|360.9|360.8|360.95|360.8|360.95|360.8|360.9|360.75|26
1620351130000|2021-05-07 01:32:10|360.9|360.75|360.95|360.75|360.95|360.8|360.9|360.75|1
1620351140000|2021-05-07 01:32:20|360.9|360.8|361|360.85|361|360.85|360.9|360.8|10
1620351150000|2021-05-07 01:32:30|361.05|360.9|361.05|360.9|361.1|360.95|361.05|360.9|14
1620351160000|2021-05-07 01:32:40|361.1|360.95|361.1|360.95|361.1|360.95|361.1|360.95|3
1620351170000|2021-05-07 01:32:50|361.05|360.9|361.1|360.9|361.1|360.95|361.05|360.9|8
1620351180000|2021-05-07 01:33:00|361.05|360.95|361.05|360.9|361.05|360.95|361.05|360.9|5
1620351190000|2021-05-07 01:33:10|361.1|360.95|361.15|361|361.15|361|361.1|360.9|63
1620351200000|2021-05-07 01:33:20||360.95||360.95||361||360.95|5
1620351210000|2021-05-07 01:33:30|361.1|361|361.1|360.95|361.15|361|361.1|360.95|3
1620351220000|2021-05-07 01:33:40|361.15|361|361.05|360.9|361.15|361|361.05|360.9|9
1620351230000|2021-05-07 01:33:50|361.1||361.05||361.1||361.05||2
1620351240000|2021-05-07 01:34:00|361.1|360.85|361|360.85|361.1|360.85|361|360.85|15
1620351250000|2021-05-07 01:34:10|361.05|360.9|361.05|360.85|361.05|360.9|361|360.85|51
1620351260000|2021-05-07 01:34:20|361|360.9|361.1|360.9|361.1|360.9|361|360.85|7
1620351270000|2021-05-07 01:34:30|361.15|360.95|361.15|361|361.15|361|361.15|360.95|8
1620351280000|2021-05-07 01:34:40||360.95||360.95||360.95||360.95|1
1620351290000|2021-05-07 01:34:50|361.1|360.9|361.1|360.95|361.15|361|361.1|360.9|11
1620351300000|2021-05-07 01:35:00||360.9||360.9||360.95||360.9|1
1620351310000|2021-05-07 01:35:10|361.05|361|361.15|361|361.15|361|361.05|360.95|17
1620351320000|2021-05-07 01:35:20|||||||||1
1620351330000|2021-05-07 01:35:30|361.1|360.95|361.15|361|361.15|361|361.1|360.95|14
1620351340000|2021-05-07 01:35:40||360.95||361||361||360.95|0
1620351350000|2021-05-07 01:35:50|||||||||10
1620351360000|2021-05-07 01:36:00|361.2||361.15||361.2||361.15||9
1620351370000|2021-05-07 01:36:10|361.25|361.05|361.15|361|361.25|361.05|361.15|361|23
1620351380000|2021-05-07 01:36:20|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361|4
1620351390000|2021-05-07 01:36:30||361||361.05||361.05||361|1
1620351400000|2021-05-07 01:36:40|361.25|361.1|361.25|361.1|361.25|361.1|361.2|361.05|6
1620351410000|2021-05-07 01:36:50|361.2|361.05|361.25|361.1|361.25|361.1|361.2|361.05|6
1620351420000|2021-05-07 01:37:00|361.2|361.05|361.3|361.15|361.3|361.15|361.2|361.05|44
1620351430000|2021-05-07 01:37:10|361.25|361.1|361.3|361.1|361.3|361.15|361.25|361.1|29
1620351440000|2021-05-07 01:37:20|361.35|361.15|361.3|361.15|361.35|361.2|361.3|361.15|11
1620351450000|2021-05-07 01:37:30|361.35||361.3||361.35||361.3||3
1620351460000|2021-05-07 01:37:40|361.35|361.2|361.35|361.15|361.35|361.2|361.35|361.15|4
1620351470000|2021-05-07 01:37:50||361.2||361.15||361.2||361.15|2
1620351480000|2021-05-07 01:38:00|361.3|361.2|361.3|361.15|361.3|361.2|361.3|361.15|5
1620351490000|2021-05-07 01:38:10|361.35|361.2|361.35|361.2|361.4|361.2|361.3|361.15|37
1620351500000|2021-05-07 01:38:20||361.15||361.15||361.2||361.15|8
1620351510000|2021-05-07 01:38:30|361.3|361.1|361.3|361.15|361.3|361.15|361.25|361.1|10
1620351520000|2021-05-07 01:38:40|361.35|361.1|361.35|361.15|361.35|361.15|361.3|361.1|3
1620351530000|2021-05-07 01:38:50|361.25|361.2|361.25|361.1|361.25|361.2|361.25|361.1|13
1620351550000|2021-05-07 01:39:10|||||||||1
1620351560000|2021-05-07 01:39:20|361.3|361.15|361.25|361.1|361.3|361.15|361.25|361.1|20
1620351580000|2021-05-07 01:39:40|361.2|361.05|361.25|361.1|361.25|361.1|361.2|361.05|6
1620351590000|2021-05-07 01:39:50|361.3|361.05|361.3|361.1|361.3|361.15|361.25|361.05|2
1620351600000|2021-05-07 01:40:00|361.35|361.15|361.35|361.15|361.35|361.2|361.3|361.1|17
1620351610000|2021-05-07 01:40:10|361.4|361.2|361.4|361.25|361.4|361.25|361.35|361.2|18
1620351620000|2021-05-07 01:40:20|361.45|361.35|361.45|361.3|361.5|361.35|361.45|361.3|52
1620351630000|2021-05-07 01:40:30|361.5|361.35|361.45|361.3|361.5|361.35|361.45|361.3|6
1620351650000|2021-05-07 01:40:50|||||||||1
1620351660000|2021-05-07 01:41:00|361.5|361.35|361.5|361.35|361.55|361.4|361.5|361.35|25
1620351670000|2021-05-07 01:41:10|||||||||6
1620351680000|2021-05-07 01:41:20|361.55|361.3|361.55|361.4|361.55|361.4|361.55|361.3|23
1620351690000|2021-05-07 01:41:30|361.5|361.35|361.6|361.45|361.6|361.45|361.5|361.35|43
1620351700000|2021-05-07 01:41:40|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|19
1620351710000|2021-05-07 01:41:50|||||||||8
1620351720000|2021-05-07 01:42:00|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|22
1620351730000|2021-05-07 01:42:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|6
1620351740000|2021-05-07 01:42:20|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|11
1620351750000|2021-05-07 01:42:30|361.45|361.3|361.45|361.3|361.5|361.35|361.45|361.3|20
1620351760000|2021-05-07 01:42:40|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|10
1620351770000|2021-05-07 01:42:50|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.25|24
1620351780000|2021-05-07 01:43:00|||||||||4
1620351800000|2021-05-07 01:43:20|361.5||361.45||361.5||361.45||7
1620351810000|2021-05-07 01:43:30|361.5|361.35|361.5|361.35|361.5|361.35|361.45|361.3|90
1620351820000|2021-05-07 01:43:40|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.25|15
1620351830000|2021-05-07 01:43:50|||||||||4
1620351840000|2021-05-07 01:44:00|361.5|361.35|361.6|361.4|361.6|361.45|361.5|361.35|31
1620351850000|2021-05-07 01:44:10|361.55|361.45|361.55|361.4|361.6|361.45|361.55|361.4|24
1620351860000|2021-05-07 01:44:20|361.6|361.45|361.7|361.55|361.7|361.55|361.6|361.45|48
1620351870000|2021-05-07 01:44:30|361.65|361.5|361.7|361.55|361.7|361.55|361.65|361.5|4
1620351880000|2021-05-07 01:44:40|361.75|361.6|361.75|361.6|361.75|361.6|361.7|361.55|41
1620351890000|2021-05-07 01:44:50|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|2
1620351900000|2021-05-07 01:45:00|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|22
1620351910000|2021-05-07 01:45:10|361.8|361.65|361.75|361.6|361.8|361.65|361.75|361.6|9
1620351920000|2021-05-07 01:45:20|361.8|361.65|361.85|361.65|361.9|361.7|361.8|361.6|60
1620351930000|2021-05-07 01:45:30|361.8|361.7|361.8|361.65|361.85|361.7|361.8|361.65|22
1620351940000|2021-05-07 01:45:40|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|12
1620351950000|2021-05-07 01:45:50|||||||||2
1620351960000|2021-05-07 01:46:00|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|16
1620351970000|2021-05-07 01:46:10|361.95||361.9||361.95||361.9||28
1620351990000|2021-05-07 01:46:30|361.95|361.8|361.9|361.75|361.95|361.8|361.9|361.75|13
1620352000000|2021-05-07 01:46:40|361.85|361.7|361.8|361.65|361.85|361.7|361.8|361.65|34
1620352010000|2021-05-07 01:46:50|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|16
1620352020000|2021-05-07 01:47:00|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|21
1620352030000|2021-05-07 01:47:10|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|4
1620352040000|2021-05-07 01:47:20|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|9
1620352050000|2021-05-07 01:47:30|||||||||1
1620352060000|2021-05-07 01:47:40|||||||||2
1620352070000|2021-05-07 01:47:50|362|361.85|362|361.85|362|361.85|362|361.85|15
1620352080000|2021-05-07 01:48:00|362.05|361.9|362.05|361.9|362.1|361.9|362.05|361.9|59
1620352090000|2021-05-07 01:48:10|362|361.85|362|361.85|362|361.85|362|361.85|10
1620352100000|2021-05-07 01:48:20|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.85|8
1620352110000|2021-05-07 01:48:30|362|361.85|361.95|361.8|362|361.85|361.95|361.8|7
1620352120000|2021-05-07 01:48:40|362||362||362||362||7
1620352130000|2021-05-07 01:48:50|362.05|361.85|362.05|361.85|362.05|361.85|362|361.85|6
1620352140000|2021-05-07 01:49:00|362.1|361.9|362.1|361.95|362.1|361.95|362.1|361.9|11
1620352150000|2021-05-07 01:49:10|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|8
1620352160000|2021-05-07 01:49:20|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|12
1620352170000|2021-05-07 01:49:30|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|11
1620352180000|2021-05-07 01:49:40|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|2
1620352190000|2021-05-07 01:49:50|362.1|361.95|362.05|361.9|362.1|361.95|362.05|361.9|7
1620352200000|2021-05-07 01:50:00|362.1|361.95|362.15|362|362.2|362.05|362.1|361.95|42
1620352210000|2021-05-07 01:50:10|362.2|362.05|362.15|362|362.2|362.05|362.15|362|12
1620352220000|2021-05-07 01:50:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|12
1620352230000|2021-05-07 01:50:30|||||||||4
1620352240000|2021-05-07 01:50:40|362.15|362|362.15|362|362.15|362|362.15|362|11
1620352250000|2021-05-07 01:50:50|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|3
1620352260000|2021-05-07 01:51:00|||||||||3
1620352270000|2021-05-07 01:51:10|362.15|362|362.15|362|362.15|362|362.15|362|9
1620352280000|2021-05-07 01:51:20|362.2|362.05|362.25|362.05|362.25|362.05|362.2|362.05|19
1620352290000|2021-05-07 01:51:30|362.2|362.1|362.15|361.95|362.2|362.1|362.1|361.95|22
1620352300000|2021-05-07 01:51:40|362.2|362|362.15|362|362.2|362.05|362.15|362|3
1620352320000|2021-05-07 01:52:00|362.1|361.95|362.1|361.95|362.15|361.95|362.1|361.95|8
1620352330000|2021-05-07 01:52:10|362.15|362|362.15|362|362.15|362|362.15|362|3
1620352340000|2021-05-07 01:52:20|362.2|362.05|362.2|362.05|362.25|362.05|362.2|362.05|50
1620352350000|2021-05-07 01:52:30|362.25|362.1|362.25|362.1|362.25|362.1|362.2|362.1|8
1620352370000|2021-05-07 01:52:50|362.2|362.05|362.25|362.05|362.25|362.1|362.2|362.05|15
1620352380000|2021-05-07 01:53:00|362.2|362.1|362.2|362.05|362.25|362.1|362.2|362.05|5
1620352390000|2021-05-07 01:53:10|||||||||5
1620352400000|2021-05-07 01:53:20|362.15|361.95|362.2|362.05|362.2|362.05|362.1|361.95|16
1620352410000|2021-05-07 01:53:30|||||||||1
1620352420000|2021-05-07 01:53:40|362.25|362.1|362.25|362.1|362.25|362.1|362.2|362.05|11
1620352430000|2021-05-07 01:53:50|362.2|362.05|362.25|362.05|362.25|362.1|362.2|362.05|10
1620352440000|2021-05-07 01:54:00|362.2|362.1|362.25|362.1|362.25|362.1|362.2|362.05|3
1620352450000|2021-05-07 01:54:10|||||||||2
1620352460000|2021-05-07 01:54:20|||||||||3
1620352470000|2021-05-07 01:54:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|32
1620352480000|2021-05-07 01:54:40|||||||||2
1620352490000|2021-05-07 01:54:50|||||||||1
1620352500000|2021-05-07 01:55:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|15
1620352520000|2021-05-07 01:55:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|13
1620352530000|2021-05-07 01:55:30|362.25|362.1|362.2|362.05|362.25|362.1|362.2|362.05|4
1620352540000|2021-05-07 01:55:40|||||||||2
1620352560000|2021-05-07 01:56:00|362.15|362|362.15|362|362.15|362|362.15|362|25
1620352570000|2021-05-07 01:56:10|362.2||362.15||362.2||362.15||3
1620352580000|2021-05-07 01:56:20|||||||||2
1620352590000|2021-05-07 01:56:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|2
1620352600000|2021-05-07 01:56:40|362.15|362|362.15|362|362.2|362|362.15|362|18
1620352610000|2021-05-07 01:56:50|||||||||3
1620352620000|2021-05-07 01:57:00|362.2|362.05|362.2|362.05|362.25|362.05|362.2|362.05|30
1620352630000|2021-05-07 01:57:10|362.15|362|362.1|361.95|362.15|362|362.1|361.95|28
1620352640000|2021-05-07 01:57:20|362.15|362|362.15|362|362.2|362|362.15|362|10
1620352650000|2021-05-07 01:57:30|362.2||362.15||362.2||362.15||0
1620352660000|2021-05-07 01:57:40|362.1|361.95|362.1|361.95|362.15|361.95|362.1|361.95|3
1620352670000|2021-05-07 01:57:50|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|19
1620352690000|2021-05-07 01:58:10|362|361.85|362.1|361.95|362.15|362|362|361.85|18
1620352700000|2021-05-07 01:58:20|362.15||362.1||362.15||362.1||0
1620352710000|2021-05-07 01:58:30|362.15|362|362.1|361.95|362.15|362|362.1|361.95|5
1620352720000|2021-05-07 01:58:40|362.15||362.15||362.15||362.1||1
1620352730000|2021-05-07 01:58:50|362.1|362|362.15|362|362.15|362|362.1|361.95|1
1620352740000|2021-05-07 01:59:00|362.1|361.95|362.1|361.95|362.15|362|362.1|361.95|8
1620352750000|2021-05-07 01:59:10|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|7
1620352760000|2021-05-07 01:59:20|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.9|2
1620352770000|2021-05-07 01:59:30|||||||||1
1620352780000|2021-05-07 01:59:40|||||||||1
1620352790000|2021-05-07 01:59:50|||||||||1
1620352800000|2021-05-07 02:00:00|362.15|362|362.15|362|362.15|362|362.15|361.95|6
1620352810000|2021-05-07 02:00:10|||||||||29
1620352820000|2021-05-07 02:00:20|362.2|362.05|362.25|362.1|362.25|362.1|362.2|362.05|69
1620352830000|2021-05-07 02:00:30|362.3|362.15|362.25|362.1|362.35|362.2|362.25|362.1|63
1620352840000|2021-05-07 02:00:40|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|19
1620352850000|2021-05-07 02:00:50|||||||||1
1620352860000|2021-05-07 02:01:00|362.25|362.1|362.25|362.1|362.25|362.15|362.25|362.1|13
1620352880000|2021-05-07 02:01:20|||||||||2
1620352890000|2021-05-07 02:01:30|||||||||1
1620352900000|2021-05-07 02:01:40|||||||||1
1620352920000|2021-05-07 02:02:00|||||||||6
1620352930000|2021-05-07 02:02:10|362.2|362|362.15|362|362.2|362|362.15|362|49
1620352950000|2021-05-07 02:02:30|||||||||1
1620352970000|2021-05-07 02:02:50|||||||||1
1620352980000|2021-05-07 02:03:00|||||||||1
1620352990000|2021-05-07 02:03:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|14
1620353000000|2021-05-07 02:03:20|||||||||4
1620353010000|2021-05-07 02:03:30|362.25|362.1|362.3|362.15|362.3|362.15|362.25|362.1|30
1620353040000|2021-05-07 02:04:00|||||||||1
1620353050000|2021-05-07 02:04:10|||||||||1
1620353070000|2021-05-07 02:04:30|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|17
1620353080000|2021-05-07 02:04:40|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|30
1620353090000|2021-05-07 02:04:50|362.35|362.2|362.35|362.15|362.35|362.2|362.3|362.15|19
1620353100000|2021-05-07 02:05:00||362.2||362.2||362.2||362.2|30
1620353110000|2021-05-07 02:05:10|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|47
1620353120000|2021-05-07 02:05:20|||||||||1
1620353140000|2021-05-07 02:05:40|||||||||6
1620353160000|2021-05-07 02:06:00|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|44
1620353170000|2021-05-07 02:06:10|||||||||4
1620353180000|2021-05-07 02:06:20|||||||||3
1620353190000|2021-05-07 02:06:30|||||||||1
1620353200000|2021-05-07 02:06:40|||||||||1
1620353210000|2021-05-07 02:06:50|||||||||1
1620353220000|2021-05-07 02:07:00|||||||||5
1620353230000|2021-05-07 02:07:10|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|51
1620353240000|2021-05-07 02:07:20|362.35|362.2|362.35|362.2|362.35|362.25|362.35|362.2|22
1620353250000|2021-05-07 02:07:30|362.4|362.15|362.3|362.15|362.4|362.15|362.3|362.15|21
1620353280000|2021-05-07 02:08:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|9
1620353290000|2021-05-07 02:08:10||362.05||362.05||362.1||362.05|2
1620353300000|2021-05-07 02:08:20|362.2||362.2||362.2||362.2||7
1620353310000|2021-05-07 02:08:30|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|15
1620353320000|2021-05-07 02:08:40|362.3|362.15|362.25|362.1|362.3|362.15|362.25|362.1|20
1620353340000|2021-05-07 02:09:00|362.3|362.15|362.3|362.15|362.3|362.15|362.25|362.1|25
1620353350000|2021-05-07 02:09:10|362.35||362.3||362.35||362.3||21
1620353380000|2021-05-07 02:09:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|42
1620353390000|2021-05-07 02:09:50|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|12
1620353400000|2021-05-07 02:10:00|362.35|362.2|362.4|362.25|362.4|362.25|362.35|362.2|37
1620353410000|2021-05-07 02:10:10|362.45||362.4||362.45||362.4||6
1620353420000|2021-05-07 02:10:20|||||||||1
1620353430000|2021-05-07 02:10:30|362.45|362.3|362.45|362.25|362.45|362.3|362.4|362.25|3
1620353440000|2021-05-07 02:10:40||362.3||362.3||362.3||362.3|0
1620353450000|2021-05-07 02:10:50|362.5|362.35|362.6|362.45|362.6|362.45|362.5|362.35|114
1620353460000|2021-05-07 02:11:00|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|10
1620353470000|2021-05-07 02:11:10|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|17
1620353490000|2021-05-07 02:11:30|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|14
1620353500000|2021-05-07 02:11:40|||||||||1
1620353510000|2021-05-07 02:11:50|362.5||362.45||362.5||362.45||3
1620353520000|2021-05-07 02:12:00|362.5|362.25|362.4|362.25|362.5|362.25|362.4|362.2|22
1620353530000|2021-05-07 02:12:10|362.45|362.2|362.35|362.2|362.45|362.25|362.35|362.15|26
1620353550000|2021-05-07 02:12:30|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|11
1620353570000|2021-05-07 02:12:50|362.4|362.25|362.35|362.2|362.4|362.25|362.35|362.2|31
1620353580000|2021-05-07 02:13:00|||||||||1
1620353590000|2021-05-07 02:13:10|||||||||1
1620353600000|2021-05-07 02:13:20|362.3|362.15|362.3|362.15|362.3|362.15|362.25|362.1|24
1620353610000|2021-05-07 02:13:30|362.35||362.3||362.35||362.3||4
1620353630000|2021-05-07 02:13:50|||||||||1
1620353640000|2021-05-07 02:14:00|362.35||362.3||362.35||362.3||10
1620353650000|2021-05-07 02:14:10|362.35|362.2|362.3|362.15|362.35|362.2|362.3|362.15|6
1620353660000|2021-05-07 02:14:20|362.25|362.1|362.2|362.05|362.25|362.1|362.2|362.05|36
1620353670000|2021-05-07 02:14:30|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|0
1620353680000|2021-05-07 02:14:40|362.2|362.05|362.25|362.1|362.25|362.1|362.2|362.05|21
1620353690000|2021-05-07 02:14:50|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|5
1620353700000|2021-05-07 02:15:00|362.15|362|362.15|362|362.15|362|362.15|362|3
1620353710000|2021-05-07 02:15:10|||||||||7
1620353720000|2021-05-07 02:15:20|||||||||1
1620353730000|2021-05-07 02:15:30|||||||||3
1620353740000|2021-05-07 02:15:40|362.1|361.95|362.15|361.95|362.15|361.95|362.1|361.95|18
1620353750000|2021-05-07 02:15:50|362.1|362|362.1|361.95|362.1|362|362.1|361.95|26
1620353760000|2021-05-07 02:16:00|362.05|361.9|362|361.85|362.05|361.9|362|361.85|41
1620353770000|2021-05-07 02:16:10||361.8||361.8||361.8||361.8|2
1620353780000|2021-05-07 02:16:20|361.95|361.85|362|361.8|362|361.85|361.95|361.8|4
1620353790000|2021-05-07 02:16:30|362.05|361.85|362.05|361.85|362.05|361.85|362|361.85|7
1620353800000|2021-05-07 02:16:40|362|361.9|362|361.85|362|361.9|362|361.85|9
1620353810000|2021-05-07 02:16:50|362.05||362||362.05||362||1
1620353820000|2021-05-07 02:17:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.75|4
1620353830000|2021-05-07 02:17:10|||||||||1
1620353850000|2021-05-07 02:17:30|362|361.85|362.05|361.85|362.05|361.85|361.95|361.8|14
1620353860000|2021-05-07 02:17:40||361.9||361.9||361.9||361.9|0
1620353870000|2021-05-07 02:17:50|362.1|361.95|362.15|361.95|362.15|361.95|362.1|361.95|17
1620353880000|2021-05-07 02:18:00|362.1|361.9|362.1|361.9|362.15|361.9|362.1|361.9|13
1620353890000|2021-05-07 02:18:10|362.15|361.95|362.1|361.95|362.15|361.95|362.1|361.95|4
1620353900000|2021-05-07 02:18:20||361.9||361.9||361.9||361.9|1
1620353910000|2021-05-07 02:18:30|362.15|361.95|362.15|362|362.2|362|362.15|361.95|28
1620353920000|2021-05-07 02:18:40|362.2|361.95|362.15|362|362.2|362|362.15|361.95|8
1620353940000|2021-05-07 02:19:00|||||||||3
1620353960000|2021-05-07 02:19:20|||||||||1
1620353980000|2021-05-07 02:19:40|362.2|362.05|362.2|362|362.2|362.05|362.2|362|10
1620353990000|2021-05-07 02:19:50|362.15||362.2||362.2||362.15||4
1620354000000|2021-05-07 02:20:00|362.15||362.15||362.15||362.15||5
1620354010000|2021-05-07 02:20:10|362.1|361.95|362.1|361.9|362.15|361.95|362.05|361.9|11
1620354020000|2021-05-07 02:20:20|362.05|361.95|362.1|361.95|362.1|361.95|362.05|361.95|0
1620354030000|2021-05-07 02:20:30|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|32
1620354040000|2021-05-07 02:20:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.9|1
1620354050000|2021-05-07 02:20:50|362.05|361.9|362.1|361.9|362.1|361.9|362.05|361.9|2
1620354060000|2021-05-07 02:21:00||361.95||361.95||361.95||361.9|0
1620354080000|2021-05-07 02:21:20|362.15|362|362.15|362|362.15|362|362.1|361.95|8
1620354090000|2021-05-07 02:21:30|362.2||362.2||362.2||362.15||0
1620354100000|2021-05-07 02:21:40|362.15|362.05|362.25|362.05|362.25|362.05|362.15|362.05|21
1620354110000|2021-05-07 02:21:50|362.2|362.1|362.25|362.1|362.25|362.1|362.2|362.1|2
1620354120000|2021-05-07 02:22:00|||||||||8
1620354160000|2021-05-07 02:22:40|362.15|362|362.2|362.05|362.25|362.05|362.15|362|65
1620354190000|2021-05-07 02:23:10|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|4
1620354210000|2021-05-07 02:23:30|||||||||3
1620354230000|2021-05-07 02:23:50|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|20
1620354240000|2021-05-07 02:24:00|||||||||6
1620354270000|2021-05-07 02:24:30|||||||||4
1620354290000|2021-05-07 02:24:50|||||||||1
1620354300000|2021-05-07 02:25:00|||||||||1
1620354310000|2021-05-07 02:25:10|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|17
1620354320000|2021-05-07 02:25:20|||||||||44
1620354330000|2021-05-07 02:25:30|||||||||24
1620354340000|2021-05-07 02:25:40||362.15||362.2||362.2||362.15|10
1620354350000|2021-05-07 02:25:50|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|4
1620354360000|2021-05-07 02:26:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|1
1620354370000|2021-05-07 02:26:10|||||||||3
1620354380000|2021-05-07 02:26:20|362.35|362.2|362.35|362.2|362.35|362.2|362.3|362.2|2
1620354390000|2021-05-07 02:26:30|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|4
1620354400000|2021-05-07 02:26:40|||||||||5
1620354410000|2021-05-07 02:26:50|||||||||2
1620354420000|2021-05-07 02:27:00|||||||||1
1620354430000|2021-05-07 02:27:10|362.35|362.2|362.3|362.15|362.35|362.2|362.3|362.15|3
1620354450000|2021-05-07 02:27:30|||||||||4
1620354460000|2021-05-07 02:27:40|||||||||4
1620354470000|2021-05-07 02:27:50|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|24
1620354480000|2021-05-07 02:28:00|||||||||4
1620354510000|2021-05-07 02:28:30|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|10
1620354540000|2021-05-07 02:29:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|24
1620354580000|2021-05-07 02:29:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|5
1620354590000|2021-05-07 02:29:50|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|23
1620354620000|2021-05-07 02:30:20|||||||||1
1620354640000|2021-05-07 02:30:40|||||||||6
1620354650000|2021-05-07 02:30:50|||||||||1
1620354670000|2021-05-07 02:31:10|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|10
1620354710000|2021-05-07 02:31:50|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|16
1620354730000|2021-05-07 02:32:10|||||||||2
1620354740000|2021-05-07 02:32:20|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|9
1620354780000|2021-05-07 02:33:00|||||||||1
1620354790000|2021-05-07 02:33:10|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|7
1620354800000|2021-05-07 02:33:20|||||||||1
1620354810000|2021-05-07 02:33:30|362.45|362.35|362.5|362.35|362.5|362.35|362.45|362.35|20
1620354820000|2021-05-07 02:33:40|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|59
1620354830000|2021-05-07 02:33:50|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|17
1620354840000|2021-05-07 02:34:00|362.65|362.5|362.6|362.45|362.65|362.5|362.6|362.45|88
1620354850000|2021-05-07 02:34:10|||||||||3
1620354860000|2021-05-07 02:34:20|||||||||22
1620354870000|2021-05-07 02:34:30|362.55|362.4|362.55|362.4|362.6|362.4|362.55|362.4|8
1620354900000|2021-05-07 02:35:00|||||||||1
1620354910000|2021-05-07 02:35:10|362.6||362.6||362.6||362.6||11
1620354920000|2021-05-07 02:35:20||362.45||362.45||362.45||362.45|0
1620354930000|2021-05-07 02:35:30|||||||||2
1620354940000|2021-05-07 02:35:40|||||||||1
1620354950000|2021-05-07 02:35:50|||||||||3
1620354960000|2021-05-07 02:36:00|362.55|362.4|362.6|362.45|362.6|362.45|362.55|362.4|21
1620354980000|2021-05-07 02:36:20|362.5|362.4|362.5|362.35|362.5|362.4|362.5|362.35|27
1620354990000|2021-05-07 02:36:30|362.55|362.4|362.6|362.45|362.6|362.45|362.55|362.4|35
1620355020000|2021-05-07 02:37:00|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|5
1620355030000|2021-05-07 02:37:10|||||||||2
1620355050000|2021-05-07 02:37:30|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|28
1620355070000|2021-05-07 02:37:50|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|11
1620355080000|2021-05-07 02:38:00|||||||||4
1620355090000|2021-05-07 02:38:10|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|51
1620355100000|2021-05-07 02:38:20|||||||||6
1620355110000|2021-05-07 02:38:30|||||||||2
1620355120000|2021-05-07 02:38:40|||||||||5
1620355140000|2021-05-07 02:39:00|||||||||7
1620355150000|2021-05-07 02:39:10|||||||||4
1620355160000|2021-05-07 02:39:20|||||||||2
1620355170000|2021-05-07 02:39:30|362.75|362.6|362.75|362.55|362.75|362.6|362.7|362.55|37
1620355180000|2021-05-07 02:39:40||362.6||362.6||362.6||362.55|6
1620355190000|2021-05-07 02:39:50|||||||||5
1620355200000|2021-05-07 02:40:00|||||||||8
1620355210000|2021-05-07 02:40:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|28
1620355220000|2021-05-07 02:40:20|||||||||1
1620355230000|2021-05-07 02:40:30|362.75|362.6|362.75|362.55|362.75|362.6|362.7|362.55|8
1620355240000|2021-05-07 02:40:40||362.6||362.6||362.6||362.6|5
1620355250000|2021-05-07 02:40:50|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|42
1620355260000|2021-05-07 02:41:00|362.7|362.55|362.75|362.6|362.75|362.6|362.7|362.55|38
1620355270000|2021-05-07 02:41:10|362.7|362.55|362.75|362.55|362.75|362.55|362.7|362.55|6
1620355280000|2021-05-07 02:41:20|362.7||362.7||362.75||362.7||0
1620355290000|2021-05-07 02:41:30|362.6|362.45|362.7|362.5|362.7|362.5|362.6|362.45|32
1620355300000|2021-05-07 02:41:40|362.65|362.55|362.65|362.5|362.7|362.55|362.65|362.5|5
1620355310000|2021-05-07 02:41:50|||||||||2
1620355320000|2021-05-07 02:42:00|||||||||7
1620355330000|2021-05-07 02:42:10|362.7|362.55|362.65|362.5|362.7|362.55|362.65|362.5|14
1620355340000|2021-05-07 02:42:20|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|2
1620355350000|2021-05-07 02:42:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|5
1620355360000|2021-05-07 02:42:40|||||||||9
1620355370000|2021-05-07 02:42:50|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|12
1620355380000|2021-05-07 02:43:00|||||||||4
1620355390000|2021-05-07 02:43:10|362.75|362.6|362.75|362.6|362.75|362.6|362.7|362.6|10
1620355400000|2021-05-07 02:43:20|||||||||1
1620355420000|2021-05-07 02:43:40|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|35
1620355430000|2021-05-07 02:43:50|||||||||2
1620355440000|2021-05-07 02:44:00|||||||||5
1620355450000|2021-05-07 02:44:10|||||||||7
1620355460000|2021-05-07 02:44:20|||||||||3
1620355470000|2021-05-07 02:44:30|||||||||4
1620355490000|2021-05-07 02:44:50|||||||||5
1620355500000|2021-05-07 02:45:00|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|17
1620355520000|2021-05-07 02:45:20|362.7|362.55|362.7|362.55|362.75|362.6|362.7|362.55|26
1620355530000|2021-05-07 02:45:30|362.75||362.7||362.75||362.7||3
1620355540000|2021-05-07 02:45:40|||||||||1
1620355550000|2021-05-07 02:45:50|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|6
1620355560000|2021-05-07 02:46:00|||||||||5
1620355570000|2021-05-07 02:46:10|||||||||7
1620355580000|2021-05-07 02:46:20|||||||||2
1620355590000|2021-05-07 02:46:30|||||||||2
1620355610000|2021-05-07 02:46:50|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|33
1620355620000|2021-05-07 02:47:00|||||||||12
1620355630000|2021-05-07 02:47:10|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|32
1620355640000|2021-05-07 02:47:20|362.8|362.65|362.8|362.65|362.8|362.65|362.75|362.65|5
1620355660000|2021-05-07 02:47:40|||||||||4
1620355670000|2021-05-07 02:47:50|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|43
1620355690000|2021-05-07 02:48:10||362.6||362.65||362.65||362.6|35
1620355700000|2021-05-07 02:48:20|||||||||2
1620355710000|2021-05-07 02:48:30|362.85||362.8||362.85||362.8||9
1620355730000|2021-05-07 02:48:50|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|15
1620355740000|2021-05-07 02:49:00|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|10
1620355750000|2021-05-07 02:49:10|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|17
1620355760000|2021-05-07 02:49:20|||||||||3
1620355770000|2021-05-07 02:49:30|||||||||30
1620355780000|2021-05-07 02:49:40|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|18
1620355800000|2021-05-07 02:50:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|5
1620355820000|2021-05-07 02:50:20|||||||||1
1620355830000|2021-05-07 02:50:30|||||||||2
1620355840000|2021-05-07 02:50:40|||||||||2
1620355850000|2021-05-07 02:50:50|||||||||4
1620355860000|2021-05-07 02:51:00|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|11
1620355870000|2021-05-07 02:51:10|||||||||1
1620355880000|2021-05-07 02:51:20|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|7
1620355890000|2021-05-07 02:51:30|||||||||3
1620355900000|2021-05-07 02:51:40|||||||||1
1620355920000|2021-05-07 02:52:00|||||||||2
1620355930000|2021-05-07 02:52:10|362.7|362.55|362.75|362.6|362.75|362.6|362.7|362.5|24
1620355940000|2021-05-07 02:52:20|362.7|362.55|362.7|362.55|362.75|362.55|362.7|362.55|0
1620355960000|2021-05-07 02:52:40|362.65|362.5|362.65|362.5|362.7|362.5|362.65|362.5|15
1620355970000|2021-05-07 02:52:50|362.6|362.45|362.65|362.45|362.65|362.45|362.6|362.45|1
1620355980000|2021-05-07 02:53:00|362.7|362.5|362.65|362.5|362.7|362.55|362.65|362.5|3
1620355990000|2021-05-07 02:53:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|0
1620356000000|2021-05-07 02:53:20|||||||||1
1620356020000|2021-05-07 02:53:40|||||||||2
1620356030000|2021-05-07 02:53:50|||||||||1
1620356040000|2021-05-07 02:54:00|362.75|362.6|362.7|362.5|362.75|362.6|362.65|362.5|50
1620356050000|2021-05-07 02:54:10||362.55||362.55||362.55||362.5|1
1620356060000|2021-05-07 02:54:20|||||||||4
1620356070000|2021-05-07 02:54:30|||||||||9
1620356090000|2021-05-07 02:54:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|22
1620356100000|2021-05-07 02:55:00|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|6
1620356110000|2021-05-07 02:55:10|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|9
1620356120000|2021-05-07 02:55:20|362.8||362.8||362.8||362.8||2
1620356130000|2021-05-07 02:55:30||362.65||362.65||362.65||362.65|33
1620356150000|2021-05-07 02:55:50|||||||||1
1620356160000|2021-05-07 02:56:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|11
1620356170000|2021-05-07 02:56:10|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|1
1620356180000|2021-05-07 02:56:20|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|6
1620356190000|2021-05-07 02:56:30|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|1
1620356220000|2021-05-07 02:57:00|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|11
1620356240000|2021-05-07 02:57:20|362.8|362.55|362.8|362.65|362.8|362.65|362.8|362.55|12
1620356250000|2021-05-07 02:57:30|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|23
1620356300000|2021-05-07 02:58:20|362.85|362.7|362.9|362.7|362.9|362.7|362.85|362.7|12
1620356310000|2021-05-07 02:58:30|362.85|362.75|362.9|362.7|362.9|362.75|362.85|362.7|35
1620356320000|2021-05-07 02:58:40|362.85||362.85||362.9||362.85||0
1620356340000|2021-05-07 02:59:00|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|12
1620356380000|2021-05-07 02:59:40|||||||||2
1620356400000|2021-05-07 03:00:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|12
1620356410000|2021-05-07 03:00:10|||||||||1
1620356430000|2021-05-07 03:00:30|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|5
1620356470000|2021-05-07 03:01:10|||||||||4
1620356480000|2021-05-07 03:01:20|||||||||1
1620356500000|2021-05-07 03:01:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|12
1620356520000|2021-05-07 03:02:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|7
1620356550000|2021-05-07 03:02:30|||||||||1
1620356560000|2021-05-07 03:02:40|||||||||1
1620356570000|2021-05-07 03:02:50|||||||||4
1620356590000|2021-05-07 03:03:10|||||||||5
1620356600000|2021-05-07 03:03:20|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|30
1620356610000|2021-05-07 03:03:30|||||||||1
1620356620000|2021-05-07 03:03:40|||||||||1
1620356630000|2021-05-07 03:03:50|||||||||1
1620356640000|2021-05-07 03:04:00|||||||||3
1620356650000|2021-05-07 03:04:10|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|17
1620356660000|2021-05-07 03:04:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|2
1620356690000|2021-05-07 03:04:50|||||||||3
1620356730000|2021-05-07 03:05:30|||||||||2
1620356740000|2021-05-07 03:05:40|||||||||4
1620356750000|2021-05-07 03:05:50|||||||||6
1620356760000|2021-05-07 03:06:00|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|10
1620356770000|2021-05-07 03:06:10|362.85||362.8||362.85||362.8||5
1620356780000|2021-05-07 03:06:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|3
1620356800000|2021-05-07 03:06:40|||||||||2
1620356820000|2021-05-07 03:07:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|2
1620356830000|2021-05-07 03:07:10|||||||||1
1620356840000|2021-05-07 03:07:20|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|7
1620356850000|2021-05-07 03:07:30|||||||||1
1620356890000|2021-05-07 03:08:10|||||||||1
1620356900000|2021-05-07 03:08:20|||||||||1
1620356920000|2021-05-07 03:08:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|17
1620356930000|2021-05-07 03:08:50|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|5
1620356940000|2021-05-07 03:09:00|||||||||1
1620356950000|2021-05-07 03:09:10|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|3
1620356960000|2021-05-07 03:09:20|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|10
1620356970000|2021-05-07 03:09:30|362.95|362.8|363|362.85|363|362.85|362.9|362.8|19
1620357000000|2021-05-07 03:10:00|363.05|362.9|363.1|362.95|363.1|362.95|363.05|362.9|21
1620357010000|2021-05-07 03:10:10|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|17
1620357020000|2021-05-07 03:10:20|||||||||2
1620357040000|2021-05-07 03:10:40|363|362.85|363|362.85|363|362.85|363|362.85|5
1620357060000|2021-05-07 03:11:00|363.05|362.9|363.05|362.85|363.05|362.9|363|362.85|32
1620357070000|2021-05-07 03:11:10|363||363||363||363||0
1620357090000|2021-05-07 03:11:30|||||||||6
1620357170000|2021-05-07 03:12:50|363.05||363.05||363.05||363.05||15
1620357180000|2021-05-07 03:13:00|363.1|362.9|363.1|362.95|363.1|362.95|363.1|362.9|14
1620357210000|2021-05-07 03:13:30|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|11
1620357230000|2021-05-07 03:13:50||362.85||362.9||362.9||362.85|2
1620357240000|2021-05-07 03:14:00|363|362.85|363|362.85|363|362.85|363|362.85|3
1620357270000|2021-05-07 03:14:30|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|8
1620357280000|2021-05-07 03:14:40|||||||||1
1620357300000|2021-05-07 03:15:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|12
1620357310000|2021-05-07 03:15:10|||||||||1
1620357320000|2021-05-07 03:15:20||362.65||362.7||362.7||362.65|4
1620357360000|2021-05-07 03:16:00|||||||||6
1620357390000|2021-05-07 03:16:30|362.9||362.85||362.9||362.85||8
1620357400000|2021-05-07 03:16:40|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|0
1620357430000|2021-05-07 03:17:10|||||||||1
1620357440000|2021-05-07 03:17:20|||||||||1
1620357460000|2021-05-07 03:17:40||362.7||362.7||362.7||362.7|5
1620357470000|2021-05-07 03:17:50||362.75||362.75||362.75||362.7|1
1620357480000|2021-05-07 03:18:00|362.85|362.7|362.85|362.7|362.85|362.75|362.85|362.7|16
1620357490000|2021-05-07 03:18:10|||||||||2
1620357500000|2021-05-07 03:18:20|||||||||1
1620357560000|2021-05-07 03:19:20|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|22
1620357570000|2021-05-07 03:19:30|||||||||1
1620357580000|2021-05-07 03:19:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|4
1620357620000|2021-05-07 03:20:20|362.75|362.65|362.7|362.55|362.75|362.65|362.7|362.55|47
1620357630000|2021-05-07 03:20:30|362.75||362.7||362.75||362.7||2
1620357700000|2021-05-07 03:21:40|362.75|362.6|362.7|362.55|362.75|362.6|362.7|362.55|5
1620357720000|2021-05-07 03:22:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|11
1620357760000|2021-05-07 03:22:40|362.8|362.65|362.8|362.65|362.85|362.65|362.8|362.65|8
1620357770000|2021-05-07 03:22:50|||||||||2
1620357780000|2021-05-07 03:23:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|8
1620357830000|2021-05-07 03:23:50|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|7
1620357840000|2021-05-07 03:24:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|13
1620357900000|2021-05-07 03:25:00|||||||||5
1620357920000|2021-05-07 03:25:20|362.75|362.65|362.75|362.6|362.75|362.65|362.75|362.6|54
1620357940000|2021-05-07 03:25:40|362.7|362.55|362.65|362.5|362.7|362.55|362.65|362.5|7
1620357950000|2021-05-07 03:25:50|||||||||1
1620357970000|2021-05-07 03:26:10|||||||||3
1620357980000|2021-05-07 03:26:20|||||||||1
1620357990000|2021-05-07 03:26:30|362.6|362.45|362.65|362.5|362.7|362.5|362.6|362.45|12
1620358000000|2021-05-07 03:26:40|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|0
1620358010000|2021-05-07 03:26:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1620358020000|2021-05-07 03:27:00|||||||||1
1620358030000|2021-05-07 03:27:10|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.4|11
1620358040000|2021-05-07 03:27:20|||||||||1
1620358050000|2021-05-07 03:27:30|362.65|362.5|362.6|362.45|362.7|362.5|362.6|362.45|7
1620358060000|2021-05-07 03:27:40|||||||||2
1620358070000|2021-05-07 03:27:50|||||||||4
1620358080000|2021-05-07 03:28:00|362.65||362.65||362.65||362.65||0
1620358090000|2021-05-07 03:28:10|362.7|362.5|362.7|362.55|362.7|362.55|362.7|362.5|1
1620358110000|2021-05-07 03:28:30|362.75||362.7||362.75||362.7||0
1620358120000|2021-05-07 03:28:40|362.75|362.6|362.75|362.55|362.75|362.6|362.7|362.55|11
1620358150000|2021-05-07 03:29:10|362.7||362.7||362.7||362.7||3
1620358160000|2021-05-07 03:29:20|362.75||362.75||362.75||362.7||0
1620358170000|2021-05-07 03:29:30|362.7||362.7||362.7||362.7||0
1620358190000|2021-05-07 03:29:50|362.65|362.5|362.65|362.5|362.7|362.5|362.65|362.5|7
1620358200000|2021-05-07 03:30:00|362.6|362.45|362.65|362.45|362.65|362.5|362.6|362.4|9
1620358210000|2021-05-07 03:30:10|362.6||362.65||362.65||362.6||0
1620358220000|2021-05-07 03:30:20|362.6||362.65||362.65||362.6||0
1620358230000|2021-05-07 03:30:30|362.7|362.5|362.7|362.5|362.7|362.5|362.65|362.5|2
1620358240000|2021-05-07 03:30:40|362.65|362.55|362.7|362.5|362.7|362.55|362.65|362.5|1
1620358250000|2021-05-07 03:30:50||362.55||362.55||362.55||362.5|0
1620358270000|2021-05-07 03:31:10|362.65|362.5|362.65|362.5|362.7|362.5|362.65|362.5|6
1620358280000|2021-05-07 03:31:20|362.7||362.7||362.7||362.7||3
1620358290000|2021-05-07 03:31:30|362.65||362.65||362.65||362.65||12
1620358300000|2021-05-07 03:31:40|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|2
1620358320000|2021-05-07 03:32:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|3
1620358330000|2021-05-07 03:32:10||362.45||362.5||362.5||362.45|0
1620358380000|2021-05-07 03:33:00|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|3
1620358410000|2021-05-07 03:33:30|362.65|362.45|362.65|362.5|362.65|362.5|362.65|362.45|11
1620358450000|2021-05-07 03:34:10|||||||||1
1620358480000|2021-05-07 03:34:40|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|16
1620358500000|2021-05-07 03:35:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|3
1620358530000|2021-05-07 03:35:30|||||||||4
1620358560000|2021-05-07 03:36:00|362.6|362.45|362.7|362.5|362.7|362.5|362.6|362.45|26
1620358570000|2021-05-07 03:36:10|362.65|362.4|362.55|362.4|362.7|362.4|362.55|362.4|38
1620358580000|2021-05-07 03:36:20|362.6||362.55||362.6||362.55||0
1620358630000|2021-05-07 03:37:10|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|22
1620358640000|2021-05-07 03:37:20|362.6||362.6||362.6||362.6||1
1620358650000|2021-05-07 03:37:30|362.55||362.55||362.55||362.55||1
1620358660000|2021-05-07 03:37:40|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.4|2
1620358670000|2021-05-07 03:37:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|16
1620358690000|2021-05-07 03:38:10|362.7|362.55|362.65|362.5|362.7|362.55|362.65|362.5|3
1620358710000|2021-05-07 03:38:30|362.7||362.7||362.7||362.65||0
1620358720000|2021-05-07 03:38:40|362.65||362.7||362.7||362.65||0
1620358730000|2021-05-07 03:38:50|362.65|362.55|362.7|362.55|362.7|362.55|362.65|362.55|0
1620358790000|2021-05-07 03:39:50|||||||||8
1620358800000|2021-05-07 03:40:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1620358850000|2021-05-07 03:40:50|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|44
1620358860000|2021-05-07 03:41:00|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|2
1620358870000|2021-05-07 03:41:10|362.65||362.65||362.65||362.65||0
1620358880000|2021-05-07 03:41:20|362.6||362.6||362.6||362.6||0
1620358890000|2021-05-07 03:41:30|||||||||1
1620358910000|2021-05-07 03:41:50|362.55|362.4|362.6|362.4|362.6|362.4|362.55|362.4|16
1620358920000|2021-05-07 03:42:00|362.55|362.45|362.6|362.45|362.65|362.45|362.55|362.45|0
1620358930000|2021-05-07 03:42:10|362.65|362.5|362.6|362.45|362.65|362.5|362.6|362.45|2
1620358940000|2021-05-07 03:42:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|1
1620358960000|2021-05-07 03:42:40|||||||||6
1620358970000|2021-05-07 03:42:50|||||||||1
1620359000000|2021-05-07 03:43:20|||||||||5
1620359010000|2021-05-07 03:43:30|362.6|362.45|362.65|362.5|362.65|362.5|362.6|362.45|10
1620359050000|2021-05-07 03:44:10|362.6|362.45|362.6|362.45|362.6|362.45|362.55|362.4|9
1620359080000|2021-05-07 03:44:40|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.35|19
1620359120000|2021-05-07 03:45:20|||||||||2
1620359130000|2021-05-07 03:45:30|||||||||2
1620359150000|2021-05-07 03:45:50|||||||||1
1620359160000|2021-05-07 03:46:00|||||||||1
1620359170000|2021-05-07 03:46:10|||||||||1
1620359190000|2021-05-07 03:46:30|||||||||2
1620359220000|2021-05-07 03:47:00|362.6||362.6||362.6||362.6||0
1620359230000|2021-05-07 03:47:10|362.55||362.55||362.6||362.55||9
1620359250000|2021-05-07 03:47:30|||||||||5
1620359260000|2021-05-07 03:47:40|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|16
1620359290000|2021-05-07 03:48:10|||||||||1
1620359310000|2021-05-07 03:48:30|||||||||1
1620359340000|2021-05-07 03:49:00|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|21
1620359350000|2021-05-07 03:49:10|||||||||1
1620359380000|2021-05-07 03:49:40|||||||||1
1620359440000|2021-05-07 03:50:40|||||||||3
1620359450000|2021-05-07 03:50:50|||||||||1
1620359470000|2021-05-07 03:51:10|362.5|362.35|362.45|362.3|362.5|362.35|362.45|362.3|18
1620359500000|2021-05-07 03:51:40|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|0
1620359530000|2021-05-07 03:52:10|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|30
1620359540000|2021-05-07 03:52:20|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|10
1620359550000|2021-05-07 03:52:30|||||||||1
1620359560000|2021-05-07 03:52:40|362.6|362.45|362.6|362.45|362.6|362.45|362.55|362.45|1
1620359570000|2021-05-07 03:52:50|||||||||1
1620359580000|2021-05-07 03:53:00|||||||||2
1620359630000|2021-05-07 03:53:50|||||||||1
1620359660000|2021-05-07 03:54:20|||||||||5
1620359670000|2021-05-07 03:54:30|||||||||3
1620359700000|2021-05-07 03:55:00|362.65||362.65||362.65||362.65||3
1620359710000|2021-05-07 03:55:10||362.5||362.5||362.5||362.5|15
1620359730000|2021-05-07 03:55:30|||||||||1
1620359740000|2021-05-07 03:55:40|362.7||362.7||362.7||362.7||3
1620359750000|2021-05-07 03:55:50||362.55||362.55||362.55||362.55|0
1620359760000|2021-05-07 03:56:00|362.65|362.5|362.7|362.5|362.7|362.5|362.65|362.5|12
1620359770000|2021-05-07 03:56:10|362.65||362.65||362.65||362.65||1
1620359780000|2021-05-07 03:56:20|||||||||1
1620359810000|2021-05-07 03:56:50|||||||||2
1620359820000|2021-05-07 03:57:00|||||||||5
1620359840000|2021-05-07 03:57:20|||||||||1
1620359870000|2021-05-07 03:57:50|||||||||8
1620359880000|2021-05-07 03:58:00|||||||||2
1620359890000|2021-05-07 03:58:10|||||||||1
1620359930000|2021-05-07 03:58:50|||||||||4
1620359940000|2021-05-07 03:59:00|||||||||2
1620359950000|2021-05-07 03:59:10|||||||||6
1620359960000|2021-05-07 03:59:20|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|5
1620359970000|2021-05-07 03:59:30|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1620359980000|2021-05-07 03:59:40|362.7||362.65||362.7||362.65||0
1620359990000|2021-05-07 03:59:50|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|3
1620360000000|2021-05-07 04:00:00|||||||||1
1620360010000|2021-05-07 04:00:10|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|7
1620360040000|2021-05-07 04:00:40|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|5
1620360050000|2021-05-07 04:00:50|362.85||362.85||362.85||362.85||3
1620360060000|2021-05-07 04:01:00||362.7||362.7||362.7||362.7|2
1620360080000|2021-05-07 04:01:20|||||||||2
1620360100000|2021-05-07 04:01:40||362.65||362.7||362.7||362.65|6
1620360140000|2021-05-07 04:02:20|362.9||362.9||362.9||362.9||4
1620360150000|2021-05-07 04:02:30||362.75||362.75||362.75||362.75|2
1620360180000|2021-05-07 04:03:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|7
1620360210000|2021-05-07 04:03:30|||||||||1
1620360220000|2021-05-07 04:03:40|363|362.85|363|362.85|363|362.85|363|362.85|4
1620360230000|2021-05-07 04:03:50|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|14
1620360240000|2021-05-07 04:04:00|363|362.85|363|362.85|363|362.85|363|362.85|16
1620360250000|2021-05-07 04:04:10|||||||||12
1620360270000|2021-05-07 04:04:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|11
1620360300000|2021-05-07 04:05:00|||||||||1
1620360310000|2021-05-07 04:05:10|||||||||1
1620360360000|2021-05-07 04:06:00|||||||||2
1620360370000|2021-05-07 04:06:10|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|9
1620360380000|2021-05-07 04:06:20|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.7|1
1620360400000|2021-05-07 04:06:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|1
1620360450000|2021-05-07 04:07:30|||||||||1
1620360500000|2021-05-07 04:08:20|362.9||362.9||362.9||362.9||3
1620360520000|2021-05-07 04:08:40|362.85||362.85||362.85||362.85||0
1620360550000|2021-05-07 04:09:10|||||||||2
1620360600000|2021-05-07 04:10:00|||||||||2
1620360650000|2021-05-07 04:10:50|||||||||1
1620360660000|2021-05-07 04:11:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|5
1620360680000|2021-05-07 04:11:20|||||||||3
1620360690000|2021-05-07 04:11:30|||||||||1
1620360720000|2021-05-07 04:12:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|13
1620360790000|2021-05-07 04:13:10|||||||||16
1620360820000|2021-05-07 04:13:40|363|362.85|363|362.85|363|362.85|363|362.85|4
1620360840000|2021-05-07 04:14:00|||||||||1
1620360850000|2021-05-07 04:14:10|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|22
1620360860000|2021-05-07 04:14:20|||||||||3
1620360870000|2021-05-07 04:14:30|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|2
1620360880000|2021-05-07 04:14:40|||||||||2
1620360890000|2021-05-07 04:14:50|363.15|363|363.15|363|363.15|363|363.15|363|0
1620360910000|2021-05-07 04:15:10|||||||||2
1620360930000|2021-05-07 04:15:30|363.2|363.05|363.15|363|363.2|363.05|363.15|363|13
1620360940000|2021-05-07 04:15:40|||||||||2
1620360960000|2021-05-07 04:16:00|||||||||1
1620360990000|2021-05-07 04:16:30|363.2||363.15||363.2||363.15||2
1620361010000|2021-05-07 04:16:50|363.2||363.2||363.2||363.2||6
1620361020000|2021-05-07 04:17:00||363.05||363.05||363.05||363.05|3
1620361030000|2021-05-07 04:17:10|||||||||2
1620361080000|2021-05-07 04:18:00|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|7
1620361100000|2021-05-07 04:18:20|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|6
1620361120000|2021-05-07 04:18:40|||||||||13
1620361130000|2021-05-07 04:18:50|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|21
1620361150000|2021-05-07 04:19:10|363.15|363|363.15|363|363.15|363|363.15|363|20
1620361160000|2021-05-07 04:19:20|||||||||21
1620361180000|2021-05-07 04:19:40|||||||||6
1620361200000|2021-05-07 04:20:00|||||||||2
1620361210000|2021-05-07 04:20:10|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|2
1620361230000|2021-05-07 04:20:30|363.25||363.2||363.25||363.2||44
1620361240000|2021-05-07 04:20:40|||||||||8
1620361260000|2021-05-07 04:21:00|||||||||3
1620361280000|2021-05-07 04:21:20|||||||||2
1620361320000|2021-05-07 04:22:00|||||||||3
1620361330000|2021-05-07 04:22:10|||||||||2
1620361340000|2021-05-07 04:22:20|363.1|362.95|363.05|362.9|363.1|362.95|363.05|362.9|36
1620361350000|2021-05-07 04:22:30|||||||||4
1620361370000|2021-05-07 04:22:50|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|2
1620361440000|2021-05-07 04:24:00|||||||||3
1620361470000|2021-05-07 04:24:30|||||||||1
1620361480000|2021-05-07 04:24:40|||||||||3
1620361500000|2021-05-07 04:25:00|363.15|363|363.15|363|363.15|363|363.1|363|6
1620361510000|2021-05-07 04:25:10|||||||||1
1620361550000|2021-05-07 04:25:50|363.1|362.95|363.15|362.95|363.15|362.95|363.1|362.95|28
1620361560000|2021-05-07 04:26:00||363||363||363||363|0
1620361590000|2021-05-07 04:26:30|||||||||2
1620361600000|2021-05-07 04:26:40|||||||||1
1620361640000|2021-05-07 04:27:20|||||||||1
1620361650000|2021-05-07 04:27:30|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|3
1620361700000|2021-05-07 04:28:20|||||||||1
1620361740000|2021-05-07 04:29:00|||||||||2
1620361750000|2021-05-07 04:29:10|||||||||1
1620361770000|2021-05-07 04:29:30|||||||||4
1620361790000|2021-05-07 04:29:50|||||||||2
1620361830000|2021-05-07 04:30:30|||||||||3
1620361840000|2021-05-07 04:30:40|||||||||1
1620361850000|2021-05-07 04:30:50|||||||||1
1620361880000|2021-05-07 04:31:20|||||||||1
1620361890000|2021-05-07 04:31:30|||||||||1
1620361910000|2021-05-07 04:31:50|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|27
1620361930000|2021-05-07 04:32:10|||||||||2
1620361980000|2021-05-07 04:33:00|363.2|363.05|363.2|363.05|363.25|363.05|363.2|363.05|34
1620361990000|2021-05-07 04:33:10|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|0
1620362010000|2021-05-07 04:33:30|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|3
1620362020000|2021-05-07 04:33:40|||||||||1
1620362080000|2021-05-07 04:34:40|363.25||363.2||363.25||363.2||3
1620362130000|2021-05-07 04:35:30|||||||||2
1620362150000|2021-05-07 04:35:50|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|3
1620362170000|2021-05-07 04:36:10|||||||||1
1620362200000|2021-05-07 04:36:40|||||||||1
1620362210000|2021-05-07 04:36:50|363.2|363.05|363.2|363.05|363.2|363.05|363.15|363|30
1620362220000|2021-05-07 04:37:00|||||||||2
1620362250000|2021-05-07 04:37:30|||||||||1
1620362320000|2021-05-07 04:38:40|||||||||4
1620362360000|2021-05-07 04:39:20|||||||||1
1620362370000|2021-05-07 04:39:30|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|13
1620362410000|2021-05-07 04:40:10|||||||||2
1620362420000|2021-05-07 04:40:20|||||||||2
1620362450000|2021-05-07 04:40:50|363.15|363|363.2|363.05|363.2|363.05|363.15|363|28
1620362460000|2021-05-07 04:41:00|||||||||2
1620362470000|2021-05-07 04:41:10|||||||||2
1620362600000|2021-05-07 04:43:20|363.15|363|363.15|363|363.2|363|363.15|363|31
1620362610000|2021-05-07 04:43:30|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|5
1620362670000|2021-05-07 04:44:30|||||||||1
1620362720000|2021-05-07 04:45:20|363.15|363|363.15|363|363.2|363|363.15|363|11
1620362730000|2021-05-07 04:45:30|||||||||3
1620362760000|2021-05-07 04:46:00|363.2|363.05|363.2|363|363.2|363.05|363.2|363|1
1620362770000|2021-05-07 04:46:10||363.05||363.05||363.05||363|2
1620362780000|2021-05-07 04:46:20|363.15|363|363.15|363|363.15|363|363.15|363|6
1620362840000|2021-05-07 04:47:20|||||||||1
1620362850000|2021-05-07 04:47:30|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|5
1620362860000|2021-05-07 04:47:40|||||||||2
1620362940000|2021-05-07 04:49:00|||||||||3
1620362950000|2021-05-07 04:49:10|363.15|363|363.15|363|363.15|363|363.15|363|6
1620362960000|2021-05-07 04:49:20|||||||||1
1620363000000|2021-05-07 04:50:00|||||||||12
1620363010000|2021-05-07 04:50:10|||||||||1
1620363020000|2021-05-07 04:50:20|||||||||29
1620363030000|2021-05-07 04:50:30|363.1|362.95|363.15|363|363.15|363|363.1|362.9|26
1620363040000|2021-05-07 04:50:40||362.95||362.95||362.95||362.95|0
1620363050000|2021-05-07 04:50:50||363||362.95||363||362.95|0
1620363060000|2021-05-07 04:51:00||363||363||363||362.95|0
1620363100000|2021-05-07 04:51:40|||||||||1
1620363120000|2021-05-07 04:52:00|||||||||2
1620363150000|2021-05-07 04:52:30|||||||||1
1620363160000|2021-05-07 04:52:40|||||||||4
1620363230000|2021-05-07 04:53:50|||||||||1
1620363310000|2021-05-07 04:55:10||362.95||363||363||362.95|29
1620363320000|2021-05-07 04:55:20|||||||||1
1620363330000|2021-05-07 04:55:30|||||||||31
1620363350000|2021-05-07 04:55:50|363.2|363.05|363.25|363.1|363.25|363.1|363.2|363.05|29
1620363360000|2021-05-07 04:56:00|||||||||11
1620363370000|2021-05-07 04:56:10|363.2|363.05|363.2|363|363.2|363.05|363.2|363|2
1620363390000|2021-05-07 04:56:30||363.05||363.05||363.05||363.05|0
1620363400000|2021-05-07 04:56:40|||||||||1
1620363470000|2021-05-07 04:57:50|363.15|363|363.15|363|363.15|363|363.15|363|2
1620363480000|2021-05-07 04:58:00|363.1|362.95|363.15|363|363.15|363|363.1|362.95|33
1620363490000|2021-05-07 04:58:10|363.1|362.95|363.05|362.9|363.1|362.95|363.05|362.9|9
1620363500000|2021-05-07 04:58:20|363|362.8|363|362.8|363|362.8|363|362.8|9
1620363510000|2021-05-07 04:58:30|363.05|362.85|363.1|362.9|363.1|362.9|363.05|362.85|8
1620363520000|2021-05-07 04:58:40||362.95||362.95||362.95||362.95|2
1620363540000|2021-05-07 04:59:00|||||||||2
1620363590000|2021-05-07 04:59:50||362.9||362.9||362.9||362.9|5
1620363600000|2021-05-07 05:00:00|363.05|362.85|362.85|362.7|363.05|362.85|362.85|362.7|71
1620363610000|2021-05-07 05:00:10|362.9|362.65|362.8|362.65|362.9|362.65|362.8|362.65|28
1620363620000|2021-05-07 05:00:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|4
1620363640000|2021-05-07 05:00:40|362.9||362.85||362.9||362.85||4
1620363650000|2021-05-07 05:00:50|362.9||362.9||362.9||362.9||0
1620363660000|2021-05-07 05:01:00|362.95|362.75|362.95|362.75|362.95|362.75|362.9|362.75|9
1620363670000|2021-05-07 05:01:10|362.9||362.9||362.95||362.9||0
1620363680000|2021-05-07 05:01:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|6
1620363690000|2021-05-07 05:01:30|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|1
1620363710000|2021-05-07 05:01:50|||||||||2
1620363730000|2021-05-07 05:02:10||362.7||362.7||362.7||362.7|4
1620363740000|2021-05-07 05:02:20|362.85||362.85||362.85||362.85||0
1620363750000|2021-05-07 05:02:30||362.65||362.65||362.65||362.65|1
1620363760000|2021-05-07 05:02:40|362.8||362.85||362.85||362.8||1
1620363770000|2021-05-07 05:02:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|5
1620363780000|2021-05-07 05:03:00|362.75||362.75||362.75||362.75||0
1620363790000|2021-05-07 05:03:10|362.8||362.75||362.8||362.75||3
1620363800000|2021-05-07 05:03:20|362.8|362.65|362.8|362.65|362.8|362.65|362.75|362.65|0
1620363810000|2021-05-07 05:03:30||362.6||362.6||362.6||362.6|0
1620363820000|2021-05-07 05:03:40||362.65||362.6||362.65||362.6|1
1620363830000|2021-05-07 05:03:50||362.65||362.6||362.65||362.6|0
1620363840000|2021-05-07 05:04:00|362.75||362.8||362.8||362.75||0
1620363850000|2021-05-07 05:04:10|362.75||362.8||362.8||362.75||0
1620363860000|2021-05-07 05:04:20|362.75|362.65|362.8|362.65|362.8|362.65|362.75|362.65|1
1620363890000|2021-05-07 05:04:50||362.6||362.6||362.6||362.6|6
1620363900000|2021-05-07 05:05:00||362.65||362.6||362.65||362.6|9
1620363910000|2021-05-07 05:05:10|362.75|362.55|362.7|362.55|362.8|362.55|362.7|362.5|7
1620363920000|2021-05-07 05:05:20|362.75||362.75||362.75||362.75||1
1620363930000|2021-05-07 05:05:30||362.6||362.6||362.6||362.55|0
1620363950000|2021-05-07 05:05:50|||||||||1
1620363960000|2021-05-07 05:06:00|362.8||362.8||362.8||362.8||1
1620363970000|2021-05-07 05:06:10|362.75|362.65|362.8|362.65|362.8|362.65|362.75|362.6|2
1620364120000|2021-05-07 05:08:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|9
1620364140000|2021-05-07 05:09:00|362.8|362.65|362.85|362.65|362.85|362.7|362.8|362.65|24
1620364150000|2021-05-07 05:09:10||362.7||362.7||362.7||362.7|0
1620364190000|2021-05-07 05:09:50|||||||||1
1620364210000|2021-05-07 05:10:10|||||||||2
1620364230000|2021-05-07 05:10:30|||||||||1
1620364300000|2021-05-07 05:11:40|362.9|362.75|362.9|362.75|362.9|362.75|362.85|362.7|12
1620364310000|2021-05-07 05:11:50|||||||||1
1620364320000|2021-05-07 05:12:00|||||||||11
1620364330000|2021-05-07 05:12:10|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|9
1620364340000|2021-05-07 05:12:20|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|1
1620364350000|2021-05-07 05:12:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|0
1620364380000|2021-05-07 05:13:00|363|362.85|363|362.85|363|362.85|363|362.85|39
1620364390000|2021-05-07 05:13:10|||||||||12
1620364400000|2021-05-07 05:13:20|||||||||6
1620364440000|2021-05-07 05:14:00|||||||||3
1620364450000|2021-05-07 05:14:10|||||||||1
1620364500000|2021-05-07 05:15:00|362.95|362.8|362.95|362.8|363|362.8|362.95|362.8|25
1620364520000|2021-05-07 05:15:20|363|362.85|363|362.85|363|362.85|363|362.8|2
1620364550000|2021-05-07 05:15:50|||||||||1
1620364560000|2021-05-07 05:16:00|363.05||363||363.05||363||3
1620364570000|2021-05-07 05:16:10|363.05||363||363.05||363||0
1620364580000|2021-05-07 05:16:20|||||||||3
1620364650000|2021-05-07 05:17:30|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|8
1620364680000|2021-05-07 05:18:00|||||||||3
1620364700000|2021-05-07 05:18:20|||||||||3
1620364730000|2021-05-07 05:18:50|||||||||1
1620364740000|2021-05-07 05:19:00|||||||||1
1620364770000|2021-05-07 05:19:30|363.1|362.95|363.05|362.9|363.1|362.95|363.05|362.9|21
1620364780000|2021-05-07 05:19:40|363.1|362.95|363.05|362.9|363.1|362.95|363.05|362.9|3
1620364790000|2021-05-07 05:19:50|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|0
1620364820000|2021-05-07 05:20:20|||||||||1
1620364830000|2021-05-07 05:20:30|||||||||1
1620364860000|2021-05-07 05:21:00|363.05|362.9|363.05|362.9|363.1|362.95|363.05|362.9|37
1620364880000|2021-05-07 05:21:20|||||||||1
1620364890000|2021-05-07 05:21:30|363.1||363.05||363.1||363.05||3
1620364940000|2021-05-07 05:22:20|363|362.85|363|362.85|363|362.85|363|362.8|27
1620364950000|2021-05-07 05:22:30|363.05|362.9|363|362.85|363.05|362.9|363|362.85|18
1620364960000|2021-05-07 05:22:40|362.95|362.8|363|362.85|363|362.85|362.95|362.8|10
1620364970000|2021-05-07 05:22:50|362.95|362.8|363|362.8|363|362.8|362.95|362.8|8
1620364980000|2021-05-07 05:23:00|362.95||363||363||362.95||0
1620364990000|2021-05-07 05:23:10||362.85||362.85||362.85||362.8|0
1620365010000|2021-05-07 05:23:30|||||||||4
1620365020000|2021-05-07 05:23:40|362.95|362.8|362.95|362.8|363|362.85|362.95|362.8|1
1620365040000|2021-05-07 05:24:00|363|362.85|363|362.85|363|362.85|363|362.85|0
1620365050000|2021-05-07 05:24:10|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|7
1620365090000|2021-05-07 05:24:50|363|362.85|363|362.85|363|362.85|363|362.85|1
1620365100000|2021-05-07 05:25:00|||||||||2
1620365150000|2021-05-07 05:25:50|||||||||1
1620365170000|2021-05-07 05:26:10|||||||||2
1620365200000|2021-05-07 05:26:40|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|9
1620365220000|2021-05-07 05:27:00|363||362.95||363||362.95||9
1620365230000|2021-05-07 05:27:10|363|362.85|363|362.8|363|362.85|363|362.8|3
1620365240000|2021-05-07 05:27:20|362.95|362.85|362.95|362.8|362.95|362.85|362.95|362.8|5
1620365280000|2021-05-07 05:28:00|||||||||2
1620365290000|2021-05-07 05:28:10|363||362.95||363||362.95||1
1620365300000|2021-05-07 05:28:20|363||362.95||363||362.95||3
1620365360000|2021-05-07 05:29:20|363|362.85|362.95|362.8|363|362.85|362.95|362.8|2
1620365370000|2021-05-07 05:29:30|363|362.85|362.95|362.8|363|362.85|362.95|362.8|1
1620365390000|2021-05-07 05:29:50|363||362.95||363||362.95||1
1620365400000|2021-05-07 05:30:00|363||362.95||363||362.95||0
1620365450000|2021-05-07 05:30:50|||||||||1
1620365490000|2021-05-07 05:31:30|||||||||1
1620365510000|2021-05-07 05:31:50|||||||||2
1620365550000|2021-05-07 05:32:30|363|362.85|362.95|362.8|363|362.85|362.95|362.8|28
1620365560000|2021-05-07 05:32:40|363|362.85|363|362.85|363|362.85|363|362.85|1
1620365580000|2021-05-07 05:33:00|363.05||363||363.05||363||4
1620365620000|2021-05-07 05:33:40|362.95|362.8|362.95|362.75|362.95|362.8|362.9|362.75|67
1620365630000|2021-05-07 05:33:50|362.9|362.8|362.95|362.8|362.95|362.8|362.9|362.8|4
1620365640000|2021-05-07 05:34:00|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|1
1620365660000|2021-05-07 05:34:20|362.9|362.75|362.95|362.75|362.95|362.75|362.9|362.75|2
1620365670000|2021-05-07 05:34:30|362.9||362.9||362.9||362.9||0
1620365750000|2021-05-07 05:35:50|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.75|2
1620365760000|2021-05-07 05:36:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|3
1620365800000|2021-05-07 05:36:40|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.75|11
1620365810000|2021-05-07 05:36:50|362.9|362.75|362.9|362.7|362.9|362.75|362.9|362.7|2
1620365820000|2021-05-07 05:37:00||362.75||362.75||362.75||362.75|5
1620365840000|2021-05-07 05:37:20|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|1
1620365850000|2021-05-07 05:37:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|0
1620365870000|2021-05-07 05:37:50|363||362.95||363||362.95||6
1620365930000|2021-05-07 05:38:50|363|362.85|362.95|362.8|363|362.85|362.95|362.8|3
1620365940000|2021-05-07 05:39:00|363||363||363||363||4
1620365950000|2021-05-07 05:39:10|362.95|362.85|363|362.8|363|362.85|362.95|362.8|5
1620365960000|2021-05-07 05:39:20|362.95||362.95||362.95||362.95||0
1620365970000|2021-05-07 05:39:30|363|362.85|362.95|362.8|363|362.85|362.95|362.8|0
1620365980000|2021-05-07 05:39:40|363||362.95||363||362.95||0
1620365990000|2021-05-07 05:39:50|363||362.95||363||362.95||1
1620366020000|2021-05-07 05:40:20|363|362.85|363|362.85|363|362.85|363|362.85|0
1620366080000|2021-05-07 05:41:20|||||||||1
1620366100000|2021-05-07 05:41:40|362.95|362.8|363|362.85|363|362.85|362.95|362.8|12
1620366130000|2021-05-07 05:42:10|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|14
1620366140000|2021-05-07 05:42:20|||||||||1
1620366150000|2021-05-07 05:42:30|363|362.85|363|362.85|363|362.85|363|362.85|1
1620366160000|2021-05-07 05:42:40|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|2
1620366170000|2021-05-07 05:42:50|363|362.85|363|362.8|363|362.85|362.95|362.8|1
1620366180000|2021-05-07 05:43:00|362.95|362.85|362.95|362.8|363|362.85|362.95|362.8|0
1620366230000|2021-05-07 05:43:50|||||||||1
1620366300000|2021-05-07 05:45:00|||||||||2
1620366330000|2021-05-07 05:45:30|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|14
1620366390000|2021-05-07 05:46:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|3
1620366420000|2021-05-07 05:47:00|||||||||1
1620366450000|2021-05-07 05:47:30|||||||||4
1620366570000|2021-05-07 05:49:30|||||||||1
1620366640000|2021-05-07 05:50:40|||||||||1
1620366670000|2021-05-07 05:51:10|||||||||1
1620366680000|2021-05-07 05:51:20|||||||||1
1620366690000|2021-05-07 05:51:30|||||||||2
1620366700000|2021-05-07 05:51:40|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|12
1620366710000|2021-05-07 05:51:50|362.9|362.75|362.8|362.65|362.9|362.8|362.8|362.65|49
1620366720000|2021-05-07 05:52:00|||||||||1
1620366740000|2021-05-07 05:52:20||362.6||362.65||362.65||362.6|13
1620366750000|2021-05-07 05:52:30|362.75|362.6|362.75|362.6|362.8|362.6|362.75|362.6|14
1620366780000|2021-05-07 05:53:00|362.8||362.8||362.8||362.8||3
1620366790000|2021-05-07 05:53:10|362.75|362.65|362.75|362.6|362.75|362.65|362.75|362.6|0
1620366810000|2021-05-07 05:53:30|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|1
1620366850000|2021-05-07 05:54:10|||||||||5
1620366860000|2021-05-07 05:54:20||362.6||362.65||362.65||362.6|8
1620366890000|2021-05-07 05:54:50|||||||||1
1620366900000|2021-05-07 05:55:00||362.6||362.65||362.65||362.6|10
1620366910000|2021-05-07 05:55:10|||||||||1
1620366920000|2021-05-07 05:55:20|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|1
1620366940000|2021-05-07 05:55:40||362.6||362.6||362.6||362.6|0
1620366950000|2021-05-07 05:55:50||362.65||362.65||362.65||362.6|1
1620366960000|2021-05-07 05:56:00|362.75|362.6|362.75|362.6|362.8|362.6|362.75|362.6|0
1620366970000|2021-05-07 05:56:10|||||||||5
1620366980000|2021-05-07 05:56:20|362.8||362.8||362.8||362.8||0
1620366990000|2021-05-07 05:56:30||362.65||362.65||362.65||362.65|1
1620367030000|2021-05-07 05:57:10|||||||||1
1620367040000|2021-05-07 05:57:20|||||||||1
1620367050000|2021-05-07 05:57:30|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|44
1620367060000|2021-05-07 05:57:40||362.6||362.65||362.65||362.6|0
1620367080000|2021-05-07 05:58:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.65|2
1620367120000|2021-05-07 05:58:40|||||||||1
1620367150000|2021-05-07 05:59:10|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|4
1620367160000|2021-05-07 05:59:20|362.85|362.7|362.9|362.75|362.9|362.75|362.85|362.7|1
1620367170000|2021-05-07 05:59:30|362.85|362.7|362.85|362.7|362.9|362.75|362.85|362.7|6
1620367180000|2021-05-07 05:59:40|362.9|362.75|362.85|362.7|362.9|362.75|362.85|362.7|6
1620367190000|2021-05-07 05:59:50|362.9|362.75|362.9|362.75|362.9|362.75|362.85|362.7|5
1620367200000|2021-05-07 06:00:00|362.85|362.7|362.9|362.75|362.9|362.75|362.85|362.7|9
1620367210000|2021-05-07 06:00:10|||||||||1
1620367270000|2021-05-07 06:01:10|362.95|362.8|363|362.85|363|362.85|362.95|362.8|29
1620367310000|2021-05-07 06:01:50|||||||||1
1620367340000|2021-05-07 06:02:20|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|31
1620367350000|2021-05-07 06:02:30|||||||||1
1620367380000|2021-05-07 06:03:00|363|362.85|363|362.85|363|362.85|363|362.85|6
1620367410000|2021-05-07 06:03:30|363.05|362.9|363|362.85|363.05|362.9|363|362.85|23
1620367420000|2021-05-07 06:03:40|363.05||363||363.05||363||0
1620367470000|2021-05-07 06:04:30|||||||||1
1620367490000|2021-05-07 06:04:50|362.95|362.8|362.95|362.75|362.95|362.8|362.9|362.75|11
1620367500000|2021-05-07 06:05:00|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|1
1620367510000|2021-05-07 06:05:10|362.9|362.8|362.9|362.75|362.9|362.8|362.9|362.75|15
1620367520000|2021-05-07 06:05:20|||||||||2
1620367560000|2021-05-07 06:06:00|||||||||2
1620367580000|2021-05-07 06:06:20|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.75|22
1620367610000|2021-05-07 06:06:50|||||||||2
1620367620000|2021-05-07 06:07:00|||||||||1
1620367630000|2021-05-07 06:07:10||362.75||362.8||362.8||362.75|11
1620367640000|2021-05-07 06:07:20||362.75||362.8||362.8||362.75|2
1620367650000|2021-05-07 06:07:30|362.85|362.7|362.9|362.7|362.9|362.7|362.85|362.7|37
1620367660000|2021-05-07 06:07:40|362.85|362.75|362.85|362.7|362.9|362.75|362.85|362.7|2
1620367710000|2021-05-07 06:08:30|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|9
1620367720000|2021-05-07 06:08:40|362.85|362.7|362.85|362.7|362.85|362.7|362.8|362.7|1
1620367730000|2021-05-07 06:08:50|362.8|362.65|362.8|362.65|362.85|362.65|362.8|362.65|64
1620367750000|2021-05-07 06:09:10|362.85|362.7|362.85|362.7|362.9|362.7|362.85|362.7|6
1620367760000|2021-05-07 06:09:20|362.8|362.65|362.85|362.65|362.85|362.65|362.8|362.65|8
1620367770000|2021-05-07 06:09:30|362.8||362.8||362.8||362.8||0
1620367800000|2021-05-07 06:10:00|362.85|362.7|362.85|362.7|362.85|362.7|362.8|362.7|3
1620367820000|2021-05-07 06:10:20|362.8|362.65|362.8|362.65|362.85|362.65|362.8|362.65|21
1620367830000|2021-05-07 06:10:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|0
1620367840000|2021-05-07 06:10:40|362.8||362.8||362.8||362.75||1
1620367850000|2021-05-07 06:10:50|362.75||362.75||362.8||362.75||0
1620367860000|2021-05-07 06:11:00|||||||||1
1620367870000|2021-05-07 06:11:10|362.7|362.55|362.7|362.55|362.7|362.6|362.7|362.55|4
1620367880000|2021-05-07 06:11:20|362.75||362.75||362.75||362.75||0
1620367890000|2021-05-07 06:11:30|362.7||362.7||362.75||362.7||3
1620367900000|2021-05-07 06:11:40|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|5
1620367910000|2021-05-07 06:11:50|362.6|362.45|362.65|362.45|362.65|362.5|362.6|362.45|12
1620367920000|2021-05-07 06:12:00|362.6||362.6||362.65||362.6||0
1620367930000|2021-05-07 06:12:10|362.65|362.5|362.65|362.5|362.65|362.5|362.6|362.5|0
1620367950000|2021-05-07 06:12:30|362.7||362.65||362.7||362.65||0
1620367960000|2021-05-07 06:12:40|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|2
1620367980000|2021-05-07 06:13:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|1
1620368000000|2021-05-07 06:13:20|||||||||1
1620368010000|2021-05-07 06:13:30|362.6|362.45|362.55|362.4|362.6|362.45|362.55|362.4|17
1620368040000|2021-05-07 06:14:00||362.35||362.4||362.4||362.35|9
1620368050000|2021-05-07 06:14:10|362.6||362.6||362.6||362.6||2
1620368060000|2021-05-07 06:14:20|362.55||362.6||362.6||362.55||0
1620368070000|2021-05-07 06:14:30||362.45||362.45||362.45||362.45|0
1620368100000|2021-05-07 06:15:00|||||||||1
1620368170000|2021-05-07 06:16:10|||||||||1
1620368210000|2021-05-07 06:16:50|||||||||20
1620368230000|2021-05-07 06:17:10|362.65|362.5|362.75|362.55|362.75|362.55|362.65|362.5|27
1620368240000|2021-05-07 06:17:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|14
1620368250000|2021-05-07 06:17:30|362.6|362.45|362.65|362.5|362.65|362.5|362.6|362.45|20
1620368300000|2021-05-07 06:18:20|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.5|5
1620368320000|2021-05-07 06:18:40|362.65|362.5|362.7|362.55|362.7|362.55|362.65|362.5|5
1620368390000|2021-05-07 06:19:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1620368400000|2021-05-07 06:20:00|362.7||362.65||362.7||362.65||1
1620368410000|2021-05-07 06:20:10|362.7||362.65||362.7||362.65||0
1620368420000|2021-05-07 06:20:20|362.7|362.55|362.65|362.5|362.7|362.55|362.65|362.5|1
1620368430000|2021-05-07 06:20:30|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|0
1620368440000|2021-05-07 06:20:40|362.65|362.5|362.7|362.5|362.7|362.5|362.65|362.5|4
1620368450000|2021-05-07 06:20:50|362.65||362.65||362.65||362.65||0
1620368460000|2021-05-07 06:21:00|||||||||1
1620368530000|2021-05-07 06:22:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.5|12
1620368540000|2021-05-07 06:22:20|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|1
1620368550000|2021-05-07 06:22:30|362.7|362.55|362.7|362.55|362.75|362.55|362.7|362.55|21
1620368560000|2021-05-07 06:22:40|362.75|362.6|362.75|362.55|362.75|362.6|362.7|362.55|11
1620368570000|2021-05-07 06:22:50|362.7|362.6|362.7|362.55|362.75|362.6|362.7|362.55|6
1620368580000|2021-05-07 06:23:00|362.75|362.6|362.75|362.6|362.8|362.6|362.7|362.55|10
1620368590000|2021-05-07 06:23:10|||||||||1
1620368600000|2021-05-07 06:23:20|362.8||362.75||362.8||362.75||1
1620368610000|2021-05-07 06:23:30|||||||||1
1620368620000|2021-05-07 06:23:40|||||||||2
1620368640000|2021-05-07 06:24:00|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|2
1620368650000|2021-05-07 06:24:10|362.75|362.6|362.7|362.55|362.75|362.6|362.7|362.55|0
1620368680000|2021-05-07 06:24:40|362.75||362.7||362.75||362.7||0
1620368690000|2021-05-07 06:24:50|362.75||362.7||362.75||362.7||0
1620368720000|2021-05-07 06:25:20|362.65|362.5|362.7|362.5|362.7|362.5|362.65|362.5|2
1620368730000|2021-05-07 06:25:30|362.65|362.55|362.7|362.55|362.7|362.55|362.65|362.55|4
1620368740000|2021-05-07 06:25:40|362.65|362.5|362.7|362.5|362.7|362.5|362.65|362.5|4
1620368750000|2021-05-07 06:25:50|362.65|362.55|362.7|362.55|362.7|362.55|362.65|362.5|0
1620368800000|2021-05-07 06:26:40|||||||||7
1620368820000|2021-05-07 06:27:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|0
1620368830000|2021-05-07 06:27:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|4
1620368840000|2021-05-07 06:27:20|||||||||1
1620368870000|2021-05-07 06:27:50|||||||||1
1620368890000|2021-05-07 06:28:10|||||||||11
1620368900000|2021-05-07 06:28:20|362.75||362.75||362.75||362.75||0
1620368910000|2021-05-07 06:28:30||362.6||362.6||362.6||362.6|2
1620368930000|2021-05-07 06:28:50|||||||||1
1620368950000|2021-05-07 06:29:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|5
1620368960000|2021-05-07 06:29:20|||||||||1
1620368980000|2021-05-07 06:29:40|||||||||1
1620369030000|2021-05-07 06:30:30|||||||||1
1620369040000|2021-05-07 06:30:40|||||||||5
1620369050000|2021-05-07 06:30:50|||||||||2
1620369080000|2021-05-07 06:31:20|||||||||1
1620369130000|2021-05-07 06:32:10|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|7
1620369140000|2021-05-07 06:32:20|||||||||2
1620369150000|2021-05-07 06:32:30|||||||||2
1620369220000|2021-05-07 06:33:40|||||||||4
1620369230000|2021-05-07 06:33:50|||||||||1
1620369260000|2021-05-07 06:34:20|||||||||1
1620369280000|2021-05-07 06:34:40|||||||||1
1620369300000|2021-05-07 06:35:00|362.8|362.65|362.8|362.65|362.8|362.65|362.75|362.6|26
1620369310000|2021-05-07 06:35:10|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|14
1620369320000|2021-05-07 06:35:20|362.85||362.85||362.85||362.85||0
1620369330000|2021-05-07 06:35:30|362.8|362.7|362.8|362.65|362.8|362.7|362.8|362.65|2
1620369340000|2021-05-07 06:35:40|362.85||362.85||362.85||362.85||0
1620369350000|2021-05-07 06:35:50|362.8|362.7|362.8|362.65|362.8|362.7|362.8|362.65|0
1620369400000|2021-05-07 06:36:40|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.65|8
1620369430000|2021-05-07 06:37:10|||||||||1
1620369460000|2021-05-07 06:37:40|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|6
1620369500000|2021-05-07 06:38:20|||||||||1
1620369510000|2021-05-07 06:38:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.55|19
1620369530000|2021-05-07 06:38:50|362.8||362.75||362.8||362.75||15
1620369630000|2021-05-07 06:40:30|||||||||1
1620369710000|2021-05-07 06:41:50|||||||||1
1620369730000|2021-05-07 06:42:10|||||||||1
1620369740000|2021-05-07 06:42:20|||||||||1
1620369770000|2021-05-07 06:42:50|||||||||2
1620369780000|2021-05-07 06:43:00|||||||||5
1620369790000|2021-05-07 06:43:10|362.8|362.65|362.85|362.7|362.85|362.7|362.8|362.65|11
1620369800000|2021-05-07 06:43:20|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|2
1620369860000|2021-05-07 06:44:20|||||||||3
1620369900000|2021-05-07 06:45:00|||||||||1
1620369970000|2021-05-07 06:46:10|||||||||1
1620369980000|2021-05-07 06:46:20|||||||||1
1620369990000|2021-05-07 06:46:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.55|9
1620370040000|2021-05-07 06:47:20|||||||||1
1620370070000|2021-05-07 06:47:50|||||||||2
1620370110000|2021-05-07 06:48:30|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|15
1620370130000|2021-05-07 06:48:50|362.65|362.5|362.65|362.5|362.7|362.55|362.65|362.5|17
1620370140000|2021-05-07 06:49:00|||||||||1
1620370200000|2021-05-07 06:50:00|362.7|362.55|362.7|362.55|362.7|362.55|362.65|362.55|10
1620370320000|2021-05-07 06:52:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|13
1620370360000|2021-05-07 06:52:40|362.7|362.55|362.75|362.55|362.75|362.55|362.7|362.55|12
1620370370000|2021-05-07 06:52:50|362.7||362.7||362.75||362.7||6
1620370420000|2021-05-07 06:53:40|||||||||2
1620370450000|2021-05-07 06:54:10|||||||||1
1620370520000|2021-05-07 06:55:20|||||||||1
1620370560000|2021-05-07 06:56:00|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|22
1620370570000|2021-05-07 06:56:10|||||||||1
1620370590000|2021-05-07 06:56:30|||||||||1
1620370620000|2021-05-07 06:57:00|||||||||7
1620370640000|2021-05-07 06:57:20|||||||||1
1620370650000|2021-05-07 06:57:30|||||||||3
1620370660000|2021-05-07 06:57:40|||||||||1
1620370720000|2021-05-07 06:58:40|362.6|362.45|362.6|362.45|362.65|362.45|362.6|362.45|15
1620370760000|2021-05-07 06:59:20||362.4||362.45||362.45||362.4|20
1620370780000|2021-05-07 06:59:40|||||||||2
1620370790000|2021-05-07 06:59:50|362.65|362.5|362.7|362.55|362.7|362.55|362.65|362.5|23
1620370800000|2021-05-07 07:00:00|362.75|362.6|362.7|362.55|362.75|362.6|362.7|362.55|33
1620370810000|2021-05-07 07:00:10|362.75|362.6|362.7|362.55|362.75|362.6|362.7|362.55|7
1620370820000|2021-05-07 07:00:20|362.75|362.6|362.75|362.6|362.75|362.6|362.7|362.55|3
1620370830000|2021-05-07 07:00:30|||||||||2
1620370840000|2021-05-07 07:00:40|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|4
1620370850000|2021-05-07 07:00:50|362.75|362.65|362.8|362.65|362.8|362.65|362.7|362.6|37
1620370860000|2021-05-07 07:01:00|362.75|362.6|362.8|362.6|362.8|362.65|362.75|362.6|4
1620370870000|2021-05-07 07:01:10|362.75|362.65|362.85|362.7|362.85|362.7|362.75|362.65|40
1620370880000|2021-05-07 07:01:20|362.8|362.65|362.85|362.65|362.85|362.7|362.8|362.65|3
1620370890000|2021-05-07 07:01:30|362.8|362.7|362.85|362.7|362.85|362.7|362.8|362.65|5
1620370900000|2021-05-07 07:01:40||362.65||362.7||362.7||362.65|3
1620370910000|2021-05-07 07:01:50||362.65||362.7||362.7||362.65|4
1620370920000|2021-05-07 07:02:00|362.8|362.65|362.85|362.7|362.85|362.7|362.8|362.65|25
1620370930000|2021-05-07 07:02:10|||||||||1
1620370940000|2021-05-07 07:02:20|||||||||4
1620370950000|2021-05-07 07:02:30|||||||||1
1620370960000|2021-05-07 07:02:40|||||||||1
1620370970000|2021-05-07 07:02:50|||||||||7
1620370980000|2021-05-07 07:03:00|||||||||2
1620370990000|2021-05-07 07:03:10|||||||||1
1620371000000|2021-05-07 07:03:20|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|8
1620371010000|2021-05-07 07:03:30|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|41
1620371030000|2021-05-07 07:03:50|||||||||2
1620371040000|2021-05-07 07:04:00|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|14
1620371050000|2021-05-07 07:04:10|||||||||1
1620371060000|2021-05-07 07:04:20|363||362.95||363||362.95||2
1620371070000|2021-05-07 07:04:30|363||362.95||363||362.95||1
1620371080000|2021-05-07 07:04:40|||||||||2
1620371100000|2021-05-07 07:05:00|363||362.95||363||362.95||6
1620371110000|2021-05-07 07:05:10|363||363||363||362.95||1
1620371120000|2021-05-07 07:05:20|362.95|362.85|363|362.8|363|362.85|362.95|362.8|6
1620371130000|2021-05-07 07:05:30|362.95|362.85|362.95|362.8|363|362.85|362.95|362.8|2
1620371140000|2021-05-07 07:05:40|363|362.85|363|362.85|363|362.85|363|362.8|4
1620371150000|2021-05-07 07:05:50|||||||||4
1620371160000|2021-05-07 07:06:00||362.8||362.85||362.85||362.8|14
1620371170000|2021-05-07 07:06:10|||||||||2
1620371190000|2021-05-07 07:06:30|||||||||2
1620371200000|2021-05-07 07:06:40|||||||||5
1620371210000|2021-05-07 07:06:50|||||||||1
1620371220000|2021-05-07 07:07:00|||||||||3
1620371230000|2021-05-07 07:07:10|||||||||3
1620371250000|2021-05-07 07:07:30|||||||||1
1620371260000|2021-05-07 07:07:40|362.95|362.8|363|362.85|363|362.85|362.95|362.8|15
1620371270000|2021-05-07 07:07:50|||||||||5
1620371280000|2021-05-07 07:08:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|3
1620371290000|2021-05-07 07:08:10|||||||||8
1620371300000|2021-05-07 07:08:20|363|362.85|363|362.85|363|362.85|363|362.85|5
1620371310000|2021-05-07 07:08:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|17
1620371320000|2021-05-07 07:08:40|||||||||2
1620371340000|2021-05-07 07:09:00|||||||||1
1620371350000|2021-05-07 07:09:10|363|362.85|363|362.85|363|362.85|363|362.85|5
1620371370000|2021-05-07 07:09:30|||||||||1
1620371380000|2021-05-07 07:09:40|||||||||1
1620371390000|2021-05-07 07:09:50|||||||||7
1620371410000|2021-05-07 07:10:10|||||||||5
1620371420000|2021-05-07 07:10:20|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|8
1620371430000|2021-05-07 07:10:30|||||||||1
1620371440000|2021-05-07 07:10:40|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|7
1620371450000|2021-05-07 07:10:50|||||||||1
1620371460000|2021-05-07 07:11:00|||||||||2
1620371470000|2021-05-07 07:11:10|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|2
1620371480000|2021-05-07 07:11:20|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|4
1620371500000|2021-05-07 07:11:40|||||||||2
1620371510000|2021-05-07 07:11:50|362.9|362.75|362.9|362.75|362.9|362.8|362.9|362.75|15
1620371520000|2021-05-07 07:12:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|4
1620371530000|2021-05-07 07:12:10|||||||||1
1620371540000|2021-05-07 07:12:20|||||||||2
1620371550000|2021-05-07 07:12:30|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|9
1620371560000|2021-05-07 07:12:40|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|5
1620371570000|2021-05-07 07:12:50|||||||||3
1620371580000|2021-05-07 07:13:00|||||||||2
1620371590000|2021-05-07 07:13:10|362.8|362.7|362.8|362.65|362.8|362.7|362.8|362.65|28
1620371600000|2021-05-07 07:13:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|9
1620371610000|2021-05-07 07:13:30|362.9||362.85||362.9||362.85||3
1620371620000|2021-05-07 07:13:40|362.8|362.65|362.85|362.65|362.85|362.7|362.8|362.65|8
1620371630000|2021-05-07 07:13:50|362.8|362.7|362.85|362.65|362.85|362.7|362.8|362.65|1
1620371640000|2021-05-07 07:14:00||362.7||362.7||362.7||362.65|1
1620371650000|2021-05-07 07:14:10|362.8|362.65|362.8|362.65|362.85|362.7|362.8|362.65|2
1620371660000|2021-05-07 07:14:20|362.85|362.7|362.85|362.65|362.85|362.7|362.8|362.65|2
1620371670000|2021-05-07 07:14:30|362.8|362.7|362.8|362.65|362.85|362.7|362.8|362.65|4
1620371680000|2021-05-07 07:14:40|362.85||362.85||362.85||362.8||3
1620371690000|2021-05-07 07:14:50|362.8||362.8||362.8||362.8||0
1620371700000|2021-05-07 07:15:00|||||||||3
1620371710000|2021-05-07 07:15:10|362.75|362.6|362.75|362.6|362.8|362.6|362.75|362.6|15
1620371720000|2021-05-07 07:15:20|362.8|362.65|362.8|362.6|362.8|362.65|362.75|362.6|2
1620371730000|2021-05-07 07:15:30|362.85|362.65|362.85|362.65|362.85|362.65|362.8|362.6|3
1620371740000|2021-05-07 07:15:40|362.8|362.7|362.85|362.65|362.85|362.7|362.8|362.65|4
1620371750000|2021-05-07 07:15:50|362.8||362.85||362.85||362.8||1
1620371760000|2021-05-07 07:16:00|362.8|362.7|362.85|362.65|362.85|362.7|362.8|362.65|1
1620371770000|2021-05-07 07:16:10|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|41
1620371780000|2021-05-07 07:16:20|362.95|362.75|362.95|362.8|363|362.8|362.9|362.75|96
1620371790000|2021-05-07 07:16:30|363|362.85|363.1|362.95|363.1|362.95|363|362.85|139
1620371800000|2021-05-07 07:16:40|363.05|362.9|363.05|362.9|363.1|362.95|363.05|362.9|45
1620371810000|2021-05-07 07:16:50|363.1|362.95|363.1|362.9|363.1|362.95|363.05|362.9|27
1620371820000|2021-05-07 07:17:00|363.05|362.85|363|362.8|363.05|362.85|363|362.8|17
1620371830000|2021-05-07 07:17:10||362.85||362.85||362.85||362.8|28
1620371840000|2021-05-07 07:17:20|363.05|362.8|363|362.85|363.05|362.85|363|362.8|8
1620371850000|2021-05-07 07:17:30|||||||||1
1620371860000|2021-05-07 07:17:40|363.05|362.9|363|362.85|363.05|362.9|363|362.85|5
1620371870000|2021-05-07 07:17:50|363.05|362.9|363.05|362.85|363.05|362.9|363.05|362.85|3
1620371880000|2021-05-07 07:18:00|363|362.9|363.05|362.9|363.05|362.9|363|362.9|5
1620371890000|2021-05-07 07:18:10|363|362.85|363.05|362.9|363.05|362.9|363|362.85|16
1620371900000|2021-05-07 07:18:20|||||||||2
1620371910000|2021-05-07 07:18:30|||||||||11
1620371920000|2021-05-07 07:18:40|||||||||1
1620371930000|2021-05-07 07:18:50|||||||||1
1620371940000|2021-05-07 07:19:00|||||||||3
1620371950000|2021-05-07 07:19:10|||||||||2
1620371970000|2021-05-07 07:19:30|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|9
1620371980000|2021-05-07 07:19:40|||||||||5
1620371990000|2021-05-07 07:19:50|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|9
1620372000000|2021-05-07 07:20:00|||||||||2
1620372010000|2021-05-07 07:20:10|363|362.85|363|362.85|363|362.85|363|362.85|7
1620372020000|2021-05-07 07:20:20||362.8||362.85||362.85||362.8|8
1620372030000|2021-05-07 07:20:30|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|12
1620372040000|2021-05-07 07:20:40|||||||||5
1620372050000|2021-05-07 07:20:50|||||||||11
1620372060000|2021-05-07 07:21:00|||||||||6
1620372070000|2021-05-07 07:21:10|||||||||2
1620372090000|2021-05-07 07:21:30|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|15
1620372100000|2021-05-07 07:21:40|362.95|362.8|362.9|362.75|362.95|362.8|362.9|362.75|3
1620372110000|2021-05-07 07:21:50|362.95|362.8|362.95|362.8|362.95|362.8|362.9|362.75|1
1620372120000|2021-05-07 07:22:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|10
1620372130000|2021-05-07 07:22:10|||||||||2
1620372140000|2021-05-07 07:22:20|||||||||1
1620372150000|2021-05-07 07:22:30|||||||||5
1620372160000|2021-05-07 07:22:40|||||||||9
1620372170000|2021-05-07 07:22:50|||||||||5
1620372180000|2021-05-07 07:23:00|||||||||1
1620372190000|2021-05-07 07:23:10|||||||||1
1620372200000|2021-05-07 07:23:20|||||||||2
1620372210000|2021-05-07 07:23:30|||||||||2
1620372220000|2021-05-07 07:23:40|||||||||4
1620372240000|2021-05-07 07:24:00|362.95|362.8|362.95|362.8|363|362.8|362.95|362.8|14
1620372250000|2021-05-07 07:24:10|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|11
1620372270000|2021-05-07 07:24:30|363||363||363||363||1
1620372280000|2021-05-07 07:24:40|362.95||362.95||363||362.95||2
1620372290000|2021-05-07 07:24:50|363|362.85|363|362.85|363|362.85|363|362.85|7
1620372300000|2021-05-07 07:25:00|362.95|362.8|363|362.8|363|362.8|362.95|362.8|9
1620372310000|2021-05-07 07:25:10||362.85||362.85||362.85||362.85|1
1620372320000|2021-05-07 07:25:20|||||||||1
1620372330000|2021-05-07 07:25:30|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|17
1620372340000|2021-05-07 07:25:40|||||||||5
1620372350000|2021-05-07 07:25:50|363|362.85|363.05|362.9|363.05|362.9|363|362.85|32
1620372360000|2021-05-07 07:26:00|363.1|362.95|363.1|362.95|363.1|362.95|363.05|362.95|32
1620372380000|2021-05-07 07:26:20|||||||||2
1620372390000|2021-05-07 07:26:30|363.05|362.9|363.1|362.95|363.1|362.95|363.05|362.9|17
1620372400000|2021-05-07 07:26:40|||||||||1
1620372410000|2021-05-07 07:26:50||362.9||362.95||362.95||362.9|10
1620372420000|2021-05-07 07:27:00||362.9||362.9||362.9||362.9|10
1620372430000|2021-05-07 07:27:10|363.05|362.95|363.1|362.95|363.1|362.95|363.05|362.95|47
1620372440000|2021-05-07 07:27:20|||||||||32
1620372450000|2021-05-07 07:27:30|||||||||12
1620372460000|2021-05-07 07:27:40|363.15|363|363.15|363|363.15|363|363.15|363|22
1620372470000|2021-05-07 07:27:50|363.1|362.95|363.15|363|363.15|363|363.1|362.95|15
1620372480000|2021-05-07 07:28:00|||||||||1
1620372490000|2021-05-07 07:28:10|||||||||1
1620372500000|2021-05-07 07:28:20|||||||||1
1620372510000|2021-05-07 07:28:30|||||||||1
1620372520000|2021-05-07 07:28:40|||||||||3
1620372530000|2021-05-07 07:28:50||362.95||363||363||362.95|12
1620372540000|2021-05-07 07:29:00|||||||||1
1620372560000|2021-05-07 07:29:20|||||||||2
1620372570000|2021-05-07 07:29:30|||||||||1
1620372580000|2021-05-07 07:29:40|||||||||1
1620372590000|2021-05-07 07:29:50|||||||||1
1620372600000|2021-05-07 07:30:00|||||||||3
1620372610000|2021-05-07 07:30:10|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|7
1620372620000|2021-05-07 07:30:20|363.15||363.1||363.15||363.1||9
1620372630000|2021-05-07 07:30:30|||||||||2
1620372640000|2021-05-07 07:30:40|||||||||1
1620372650000|2021-05-07 07:30:50|||||||||5
1620372660000|2021-05-07 07:31:00|||||||||1
1620372670000|2021-05-07 07:31:10|||||||||2
1620372690000|2021-05-07 07:31:30|363.15|363|363.15|363|363.15|363|363.1|362.95|6
1620372700000|2021-05-07 07:31:40||362.95||363||363||362.95|1
1620372710000|2021-05-07 07:31:50|||||||||1
1620372720000|2021-05-07 07:32:00|||||||||4
1620372740000|2021-05-07 07:32:20|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|17
1620372750000|2021-05-07 07:32:30|363.25|363.1|363.25|363.05|363.25|363.1|363.2|363.05|54
1620372760000|2021-05-07 07:32:40|363.2|363.1|363.25|363.1|363.25|363.1|363.2|363.05|16
1620372770000|2021-05-07 07:32:50|363.2|363.05|363.25|363.1|363.25|363.1|363.2|363.05|15
1620372780000|2021-05-07 07:33:00||363.05||363.05||363.05||363.05|13
1620372790000|2021-05-07 07:33:10|363.2|363.1|363.2|363.05|363.25|363.1|363.2|363.05|3
1620372810000|2021-05-07 07:33:30|||||||||3
1620372830000|2021-05-07 07:33:50|||||||||2
1620372840000|2021-05-07 07:34:00|||||||||2
1620372850000|2021-05-07 07:34:10|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|12
1620372870000|2021-05-07 07:34:30|||||||||1
1620372880000|2021-05-07 07:34:40|||||||||3
1620372890000|2021-05-07 07:34:50|||||||||4
1620372900000|2021-05-07 07:35:00|||||||||2
1620372910000|2021-05-07 07:35:10|||||||||2
1620372920000|2021-05-07 07:35:20|||||||||12
1620372930000|2021-05-07 07:35:30|||||||||2
1620372940000|2021-05-07 07:35:40|363.2|363.05|363.25|363.1|363.25|363.1|363.2|363.05|28
1620372950000|2021-05-07 07:35:50|||||||||1
1620372960000|2021-05-07 07:36:00|||||||||1
1620372970000|2021-05-07 07:36:10|||||||||2
1620372980000|2021-05-07 07:36:20|||||||||2
1620373000000|2021-05-07 07:36:40|||||||||7
1620373010000|2021-05-07 07:36:50|||||||||10
1620373030000|2021-05-07 07:37:10|||||||||3
1620373040000|2021-05-07 07:37:20|||||||||1
1620373050000|2021-05-07 07:37:30|||||||||1
1620373060000|2021-05-07 07:37:40|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|4
1620373070000|2021-05-07 07:37:50|||||||||4
1620373080000|2021-05-07 07:38:00|||||||||1
1620373090000|2021-05-07 07:38:10|||||||||1
1620373100000|2021-05-07 07:38:20|||||||||2
1620373110000|2021-05-07 07:38:30|||||||||3
1620373120000|2021-05-07 07:38:40|||||||||3
1620373130000|2021-05-07 07:38:50|||||||||8
1620373140000|2021-05-07 07:39:00|363.35|363.2|363.35|363.2|363.35|363.2|363.35|363.2|31
1620373150000|2021-05-07 07:39:10|||||||||9
1620373160000|2021-05-07 07:39:20|||||||||7
1620373170000|2021-05-07 07:39:30|363.3|363.15|363.35|363.15|363.35|363.2|363.3|363.15|37
1620373180000|2021-05-07 07:39:40|363.3|363.2|363.3|363.15|363.3|363.2|363.3|363.15|0
1620373190000|2021-05-07 07:39:50|||||||||2
1620373200000|2021-05-07 07:40:00|||||||||1
1620373210000|2021-05-07 07:40:10|||||||||2
1620373220000|2021-05-07 07:40:20|||||||||1
1620373230000|2021-05-07 07:40:30|||||||||1
1620373240000|2021-05-07 07:40:40|||||||||5
1620373250000|2021-05-07 07:40:50|||||||||8
1620373260000|2021-05-07 07:41:00|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|14
1620373270000|2021-05-07 07:41:10|||||||||3
1620373280000|2021-05-07 07:41:20|||||||||3
1620373290000|2021-05-07 07:41:30|||||||||1
1620373300000|2021-05-07 07:41:40|||||||||1
1620373320000|2021-05-07 07:42:00|||||||||7
1620373330000|2021-05-07 07:42:10|||||||||4
1620373340000|2021-05-07 07:42:20|||||||||1
1620373350000|2021-05-07 07:42:30|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|10
1620373370000|2021-05-07 07:42:50|||||||||7
1620373390000|2021-05-07 07:43:10|363.35|363.2|363.35|363.2|363.35|363.2|363.3|363.2|21
1620373400000|2021-05-07 07:43:20|||||||||2
1620373410000|2021-05-07 07:43:30|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|41
1620373420000|2021-05-07 07:43:40|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|29
1620373430000|2021-05-07 07:43:50|||||||||3
1620373450000|2021-05-07 07:44:10|||||||||2
1620373460000|2021-05-07 07:44:20|||||||||3
1620373470000|2021-05-07 07:44:30|363.2|363.05|363.25|363.1|363.25|363.1|363.2|363.05|27
1620373480000|2021-05-07 07:44:40|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|13
1620373490000|2021-05-07 07:44:50|||||||||2
1620373500000|2021-05-07 07:45:00|363.25||363.2||363.25||363.2||9
1620373510000|2021-05-07 07:45:10|||||||||5
1620373520000|2021-05-07 07:45:20|||||||||3
1620373530000|2021-05-07 07:45:30|||||||||2
1620373540000|2021-05-07 07:45:40|||||||||1
1620373550000|2021-05-07 07:45:50|||||||||2
1620373560000|2021-05-07 07:46:00|363.25||363.2||363.25||363.2||3
1620373570000|2021-05-07 07:46:10|||||||||1
1620373590000|2021-05-07 07:46:30|||||||||3
1620373600000|2021-05-07 07:46:40|||||||||1
1620373610000|2021-05-07 07:46:50|||||||||4
1620373620000|2021-05-07 07:47:00|||||||||8
1620373630000|2021-05-07 07:47:10|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|34
1620373640000|2021-05-07 07:47:20|||||||||2
1620373650000|2021-05-07 07:47:30|||||||||1
1620373660000|2021-05-07 07:47:40|||||||||1
1620373670000|2021-05-07 07:47:50|||||||||3
1620373680000|2021-05-07 07:48:00|||||||||3
1620373690000|2021-05-07 07:48:10|||||||||2
1620373710000|2021-05-07 07:48:30|363.3||363.25||363.3||363.25||9
1620373730000|2021-05-07 07:48:50|363.3|363.15|363.3|363.15|363.35|363.2|363.3|363.1|35
1620373740000|2021-05-07 07:49:00||363.1||363.15||363.15||363.1|2
1620373750000|2021-05-07 07:49:10|363.35|363.2|363.35|363.2|363.35|363.2|363.35|363.2|2
1620373760000|2021-05-07 07:49:20|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|4
1620373770000|2021-05-07 07:49:30|363.35|363.2|363.35|363.2|363.35|363.2|363.3|363.15|4
1620373780000|2021-05-07 07:49:40||363.15||363.2||363.2||363.15|0
1620373790000|2021-05-07 07:49:50|||||||||1
1620373800000|2021-05-07 07:50:00|||||||||5
1620373810000|2021-05-07 07:50:10|||||||||1
1620373820000|2021-05-07 07:50:20|||||||||3
1620373830000|2021-05-07 07:50:30|||||||||6
1620373840000|2021-05-07 07:50:40|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|32
1620373850000|2021-05-07 07:50:50|||||||||5
1620373860000|2021-05-07 07:51:00|||||||||5
1620373870000|2021-05-07 07:51:10|363.35|363.2|363.4|363.2|363.4|363.25|363.35|363.2|27
1620373880000|2021-05-07 07:51:20|363.35|363.25|363.4|363.2|363.4|363.25|363.35|363.2|0
1620373890000|2021-05-07 07:51:30||363.25||363.25||363.25||363.2|1
1620373900000|2021-05-07 07:51:40|||||||||1
1620373910000|2021-05-07 07:51:50|||||||||1
1620373930000|2021-05-07 07:52:10|||||||||2
1620373940000|2021-05-07 07:52:20|||||||||7
1620373950000|2021-05-07 07:52:30|||||||||1
1620373960000|2021-05-07 07:52:40|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|2
1620373970000|2021-05-07 07:52:50|||||||||5
1620373980000|2021-05-07 07:53:00|||||||||1
1620373990000|2021-05-07 07:53:10|||||||||3
1620374000000|2021-05-07 07:53:20|||||||||12
1620374010000|2021-05-07 07:53:30|||||||||6
1620374020000|2021-05-07 07:53:40|||||||||6
1620374030000|2021-05-07 07:53:50|||||||||3
1620374040000|2021-05-07 07:54:00|363.5|363.35|363.5|363.35|363.55|363.4|363.5|363.35|29
1620374050000|2021-05-07 07:54:10|363.55||363.5||363.55||363.5||2
1620374060000|2021-05-07 07:54:20|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.35|17
1620374070000|2021-05-07 07:54:30|||||||||1
1620374080000|2021-05-07 07:54:40|363.5|363.35|363.55|363.4|363.55|363.4|363.5|363.35|21
1620374090000|2021-05-07 07:54:50|||||||||5
1620374100000|2021-05-07 07:55:00|||||||||12
1620374110000|2021-05-07 07:55:10|||||||||1
1620374120000|2021-05-07 07:55:20|363.5|363.35|363.55|363.35|363.55|363.35|363.5|363.35|18
1620374130000|2021-05-07 07:55:30|363.5|363.3|363.5|363.35|363.55|363.35|363.45|363.3|44
1620374140000|2021-05-07 07:55:40|||||||||12
1620374150000|2021-05-07 07:55:50|||||||||1
1620374160000|2021-05-07 07:56:00|363.55||363.5||363.55||363.5||12
1620374170000|2021-05-07 07:56:10|||||||||1
1620374180000|2021-05-07 07:56:20|||||||||1
1620374190000|2021-05-07 07:56:30|||||||||1
1620374200000|2021-05-07 07:56:40|363.55||363.5||363.55||363.5||2
1620374210000|2021-05-07 07:56:50|||||||||1
1620374220000|2021-05-07 07:57:00|||||||||2
1620374230000|2021-05-07 07:57:10|||||||||1
1620374240000|2021-05-07 07:57:20|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|6
1620374250000|2021-05-07 07:57:30|||||||||1
1620374260000|2021-05-07 07:57:40|||||||||11
1620374270000|2021-05-07 07:57:50|||||||||2
1620374280000|2021-05-07 07:58:00|||||||||1
1620374290000|2021-05-07 07:58:10|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|21
1620374300000|2021-05-07 07:58:20|363.65|363.5|363.65|363.5|363.65|363.5|363.6|363.5|20
1620374310000|2021-05-07 07:58:30|||||||||1
1620374330000|2021-05-07 07:58:50|||||||||2
1620374340000|2021-05-07 07:59:00|||||||||4
1620374350000|2021-05-07 07:59:10|||||||||6
1620374360000|2021-05-07 07:59:20|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|29
1620374370000|2021-05-07 07:59:30|363.65||363.6||363.65||363.6||1
1620374380000|2021-05-07 07:59:40|363.65||363.6||363.65||363.6||2
1620374390000|2021-05-07 07:59:50|||||||||3
1620374400000|2021-05-07 08:00:00|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|6
1620374410000|2021-05-07 08:00:10|363.6|363.5|363.6|363.45|363.6|363.5|363.6|363.45|4
1620374420000|2021-05-07 08:00:20|||||||||7
1620374430000|2021-05-07 08:00:30|||||||||3
1620374440000|2021-05-07 08:00:40|||||||||1
1620374450000|2021-05-07 08:00:50|||||||||3
1620374460000|2021-05-07 08:01:00|||||||||1
1620374470000|2021-05-07 08:01:10|||||||||3
1620374490000|2021-05-07 08:01:30|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|14
1620374500000|2021-05-07 08:01:40|||||||||1
1620374520000|2021-05-07 08:02:00|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|17
1620374530000|2021-05-07 08:02:10|363.55||363.5||363.55||363.5||15
1620374540000|2021-05-07 08:02:20|||||||||1
1620374550000|2021-05-07 08:02:30|||||||||1
1620374570000|2021-05-07 08:02:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|5
1620374580000|2021-05-07 08:03:00|||||||||2
1620374590000|2021-05-07 08:03:10|||||||||2
1620374610000|2021-05-07 08:03:30|||||||||2
1620374630000|2021-05-07 08:03:50|||||||||2
1620374640000|2021-05-07 08:04:00|||||||||1
1620374650000|2021-05-07 08:04:10|||||||||3
1620374670000|2021-05-07 08:04:30|||||||||3
1620374680000|2021-05-07 08:04:40|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|13
1620374690000|2021-05-07 08:04:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|13
1620374700000|2021-05-07 08:05:00|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|2
1620374710000|2021-05-07 08:05:10|||||||||2
1620374720000|2021-05-07 08:05:20|||||||||1
1620374740000|2021-05-07 08:05:40|||||||||4
1620374760000|2021-05-07 08:06:00|363.65|363.5|363.65|363.5|363.65|363.5|363.65|363.5|27
1620374770000|2021-05-07 08:06:10|||||||||3
1620374790000|2021-05-07 08:06:30|||||||||1
1620374800000|2021-05-07 08:06:40|||||||||2
1620374810000|2021-05-07 08:06:50|||||||||2
1620374820000|2021-05-07 08:07:00|||||||||5
1620374830000|2021-05-07 08:07:10|363.7|363.55|363.75|363.6|363.75|363.6|363.7|363.55|44
1620374850000|2021-05-07 08:07:30|||||||||1
1620374860000|2021-05-07 08:07:40|||||||||1
1620374870000|2021-05-07 08:07:50|||||||||4
1620374880000|2021-05-07 08:08:00|||||||||8
1620374890000|2021-05-07 08:08:10|||||||||5
1620374900000|2021-05-07 08:08:20|363.8|363.65|363.8|363.65|363.8|363.65|363.8|363.65|46
1620374910000|2021-05-07 08:08:30|||||||||8
1620374920000|2021-05-07 08:08:40|||||||||3
1620374930000|2021-05-07 08:08:50|||||||||6
1620374940000|2021-05-07 08:09:00|||||||||12
1620374950000|2021-05-07 08:09:10|||||||||4
1620374960000|2021-05-07 08:09:20|||||||||3
1620374970000|2021-05-07 08:09:30|||||||||1
1620374990000|2021-05-07 08:09:50|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.7|15
1620375000000|2021-05-07 08:10:00|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|37
1620375010000|2021-05-07 08:10:10|||||||||3
1620375020000|2021-05-07 08:10:20|363.85|363.7|363.8|363.65|363.85|363.7|363.8|363.65|44
1620375030000|2021-05-07 08:10:30|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.7|10
1620375040000|2021-05-07 08:10:40|||||||||1
1620375060000|2021-05-07 08:11:00|363.9|363.75|363.9|363.75|363.9|363.75|363.9|363.75|12
1620375070000|2021-05-07 08:11:10|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|8
1620375080000|2021-05-07 08:11:20|||||||||14
1620375100000|2021-05-07 08:11:40|||||||||8
1620375110000|2021-05-07 08:11:50|||||||||5
1620375120000|2021-05-07 08:12:00|||||||||7
1620375130000|2021-05-07 08:12:10|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|17
1620375140000|2021-05-07 08:12:20|363.85|363.7|363.85|363.7|363.85|363.7|363.85|363.7|24
1620375160000|2021-05-07 08:12:40|363.8|363.65|363.8|363.65|363.8|363.65|363.8|363.65|30
1620375180000|2021-05-07 08:13:00|363.75|363.6|363.75|363.6|363.8|363.65|363.75|363.6|20
1620375190000|2021-05-07 08:13:10|363.7|363.55|363.75|363.6|363.8|363.6|363.7|363.55|39
1620375200000|2021-05-07 08:13:20|||||||||5
1620375210000|2021-05-07 08:13:30|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|9
1620375220000|2021-05-07 08:13:40|363.65|363.5|363.7|363.55|363.7|363.55|363.65|363.5|40
1620375230000|2021-05-07 08:13:50|363.65|363.5|363.7|363.5|363.7|363.55|363.65|363.5|4
1620375240000|2021-05-07 08:14:00|363.65|363.55|363.7|363.55|363.7|363.55|363.65|363.5|2
1620375260000|2021-05-07 08:14:20|||||||||5
1620375270000|2021-05-07 08:14:30|||||||||2
1620375280000|2021-05-07 08:14:40|||||||||2
1620375290000|2021-05-07 08:14:50|363.65|363.5|363.65|363.5|363.65|363.5|363.65|363.5|5
1620375300000|2021-05-07 08:15:00|||||||||1
1620375330000|2021-05-07 08:15:30|||||||||2
1620375350000|2021-05-07 08:15:50|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|19
1620375360000|2021-05-07 08:16:00|||||||||2
1620375370000|2021-05-07 08:16:10|||||||||1
1620375380000|2021-05-07 08:16:20|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.35|34
1620375390000|2021-05-07 08:16:30|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|8
1620375400000|2021-05-07 08:16:40|||||||||2
1620375420000|2021-05-07 08:17:00|||||||||1
1620375430000|2021-05-07 08:17:10|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|8
1620375440000|2021-05-07 08:17:20|363.55||363.6||363.6||363.55||1
1620375460000|2021-05-07 08:17:40||363.45||363.45||363.45||363.4|9
1620375500000|2021-05-07 08:18:20|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|15
1620375510000|2021-05-07 08:18:30|||||||||2
1620375550000|2021-05-07 08:19:10|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|6
1620375560000|2021-05-07 08:19:20|363.55||363.5||363.55||363.5||2
1620375570000|2021-05-07 08:19:30|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|4
1620375580000|2021-05-07 08:19:40|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|16
1620375650000|2021-05-07 08:20:50|||||||||1
1620375660000|2021-05-07 08:21:00|||||||||1
1620375670000|2021-05-07 08:21:10|||||||||1
1620375690000|2021-05-07 08:21:30|||||||||4
1620375700000|2021-05-07 08:21:40|||||||||4
1620375710000|2021-05-07 08:21:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|11
1620375750000|2021-05-07 08:22:30|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|21
1620375760000|2021-05-07 08:22:40|||||||||1
1620375780000|2021-05-07 08:23:00|||||||||3
1620375790000|2021-05-07 08:23:10|||||||||10
1620375800000|2021-05-07 08:23:20|||||||||1
1620375830000|2021-05-07 08:23:50|||||||||1
1620375860000|2021-05-07 08:24:20|||||||||1
1620375870000|2021-05-07 08:24:30|||||||||4
1620375880000|2021-05-07 08:24:40|363.55|363.4|363.45|363.3|363.55|363.4|363.45|363.3|70
1620375920000|2021-05-07 08:25:20|||||||||4
1620375970000|2021-05-07 08:26:10|363.35|363.2|363.35|363.2|363.4|363.2|363.35|363.2|42
1620375980000|2021-05-07 08:26:20|||||||||1
1620376000000|2021-05-07 08:26:40|||||||||1
1620376010000|2021-05-07 08:26:50|||||||||2
1620376030000|2021-05-07 08:27:10|||||||||2
1620376060000|2021-05-07 08:27:40|||||||||2
1620376070000|2021-05-07 08:27:50|||||||||1
1620376090000|2021-05-07 08:28:10|||||||||1
1620376100000|2021-05-07 08:28:20|||||||||2
1620376150000|2021-05-07 08:29:10|||||||||4
1620376200000|2021-05-07 08:30:00|||||||||1
1620376210000|2021-05-07 08:30:10|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|14
1620376230000|2021-05-07 08:30:30|||||||||2
1620376240000|2021-05-07 08:30:40|363.45|363.3|363.45|363.3|363.5|363.3|363.45|363.3|34
1620376250000|2021-05-07 08:30:50|||||||||2
1620376260000|2021-05-07 08:31:00|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|9
1620376270000|2021-05-07 08:31:10|||||||||2
1620376280000|2021-05-07 08:31:20|||||||||7
1620376290000|2021-05-07 08:31:30|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|22
1620376300000|2021-05-07 08:31:40|||||||||5
1620376310000|2021-05-07 08:31:50|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|54
1620376320000|2021-05-07 08:32:00|363.65|363.5|363.65|363.5|363.65|363.5|363.6|363.45|21
1620376330000|2021-05-07 08:32:10|363.6|363.45|363.65|363.5|363.65|363.5|363.6|363.45|17
1620376340000|2021-05-07 08:32:20|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|12
1620376360000|2021-05-07 08:32:40|||||||||5
1620376370000|2021-05-07 08:32:50|||||||||2
1620376380000|2021-05-07 08:33:00|||||||||9
1620376390000|2021-05-07 08:33:10|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|10
1620376410000|2021-05-07 08:33:30|||||||||3
1620376420000|2021-05-07 08:33:40|363.7|363.55|363.65|363.5|363.7|363.55|363.65|363.5|30
1620376430000|2021-05-07 08:33:50|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|6
1620376440000|2021-05-07 08:34:00||363.5||363.55||363.55||363.5|3
1620376450000|2021-05-07 08:34:10|||||||||2
1620376470000|2021-05-07 08:34:30|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|14
1620376480000|2021-05-07 08:34:40||363.5||363.5||363.5||363.45|4
1620376490000|2021-05-07 08:34:50|||||||||2
1620376500000|2021-05-07 08:35:00|||||||||7
1620376510000|2021-05-07 08:35:10|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|1
1620376520000|2021-05-07 08:35:20|||||||||3
1620376540000|2021-05-07 08:35:40||363.5||363.55||363.55||363.5|9
1620376550000|2021-05-07 08:35:50|363.65|363.5|363.7|363.55|363.7|363.55|363.65|363.5|4
1620376560000|2021-05-07 08:36:00|||||||||1
1620376570000|2021-05-07 08:36:10|||||||||5
1620376580000|2021-05-07 08:36:20|||||||||1
1620376590000|2021-05-07 08:36:30|||||||||1
1620376600000|2021-05-07 08:36:40|||||||||17
1620376630000|2021-05-07 08:37:10|363.75|363.6|363.75|363.6|363.75|363.6|363.75|363.6|15
1620376660000|2021-05-07 08:37:40|||||||||1
1620376670000|2021-05-07 08:37:50|||||||||1
1620376680000|2021-05-07 08:38:00|||||||||1
1620376690000|2021-05-07 08:38:10|363.7|363.55|363.65|363.5|363.7|363.55|363.65|363.5|55
1620376710000|2021-05-07 08:38:30|||||||||5
1620376720000|2021-05-07 08:38:40|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|19
1620376730000|2021-05-07 08:38:50|||||||||1
1620376740000|2021-05-07 08:39:00|363.65|363.5|363.65|363.5|363.65|363.5|363.65|363.5|16
1620376750000|2021-05-07 08:39:10|||||||||1
1620376770000|2021-05-07 08:39:30|363.6|363.45|363.6|363.45|363.6|363.45|363.6|363.45|5
1620376780000|2021-05-07 08:39:40|||||||||6
1620376800000|2021-05-07 08:40:00|||||||||6
1620376820000|2021-05-07 08:40:20|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|15
1620376840000|2021-05-07 08:40:40|||||||||3
1620376850000|2021-05-07 08:40:50|||||||||1
1620376860000|2021-05-07 08:41:00|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|19
1620376870000|2021-05-07 08:41:10|363.55|363.3|363.55|363.4|363.55|363.4|363.55|363.3|49
1620376880000|2021-05-07 08:41:20|||||||||1
1620376890000|2021-05-07 08:41:30|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|1
1620376940000|2021-05-07 08:42:20|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|15
1620376950000|2021-05-07 08:42:30|||||||||1
1620376960000|2021-05-07 08:42:40|||||||||1
1620376970000|2021-05-07 08:42:50|||||||||2
1620376990000|2021-05-07 08:43:10|||||||||1
1620377000000|2021-05-07 08:43:20|||||||||1
1620377010000|2021-05-07 08:43:30|||||||||2
1620377020000|2021-05-07 08:43:40|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|20
1620377030000|2021-05-07 08:43:50|||||||||1
1620377040000|2021-05-07 08:44:00|||||||||3
1620377060000|2021-05-07 08:44:20|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|53
1620377070000|2021-05-07 08:44:30|||||||||1
1620377080000|2021-05-07 08:44:40|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|10
1620377090000|2021-05-07 08:44:50|||||||||1
1620377100000|2021-05-07 08:45:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.4|44
1620377130000|2021-05-07 08:45:30|||||||||1
1620377150000|2021-05-07 08:45:50|||||||||4
1620377180000|2021-05-07 08:46:20|||||||||3
1620377210000|2021-05-07 08:46:50|||||||||2
1620377220000|2021-05-07 08:47:00|||||||||10
1620377230000|2021-05-07 08:47:10|||||||||2
1620377240000|2021-05-07 08:47:20|||||||||1
1620377250000|2021-05-07 08:47:30|||||||||9
1620377270000|2021-05-07 08:47:50|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|18
1620377280000|2021-05-07 08:48:00|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|23
1620377290000|2021-05-07 08:48:10|||||||||3
1620377300000|2021-05-07 08:48:20||363.25||363.3||363.3||363.25|29
1620377310000|2021-05-07 08:48:30|||||||||1
1620377320000|2021-05-07 08:48:40|||||||||1
1620377340000|2021-05-07 08:49:00|||||||||4
1620377350000|2021-05-07 08:49:10|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|10
1620377360000|2021-05-07 08:49:20|||||||||3
1620377380000|2021-05-07 08:49:40|||||||||1
1620377390000|2021-05-07 08:49:50|||||||||1
1620377400000|2021-05-07 08:50:00|363.45|363.3|363.5|363.35|363.5|363.35|363.45|363.3|40
1620377410000|2021-05-07 08:50:10|363.45|363.3|363.45|363.25|363.45|363.3|363.4|363.25|45
1620377420000|2021-05-07 08:50:20||363.3||363.3||363.3||363.3|0
1620377430000|2021-05-07 08:50:30|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|10
1620377440000|2021-05-07 08:50:40|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|8
1620377460000|2021-05-07 08:51:00|||||||||8
1620377470000|2021-05-07 08:51:10|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|14
1620377480000|2021-05-07 08:51:20|||||||||2
1620377490000|2021-05-07 08:51:30|||||||||1
1620377500000|2021-05-07 08:51:40|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|21
1620377510000|2021-05-07 08:51:50|||||||||5
1620377530000|2021-05-07 08:52:10|||||||||7
1620377540000|2021-05-07 08:52:20|||||||||15
1620377550000|2021-05-07 08:52:30|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|25
1620377560000|2021-05-07 08:52:40|363.45|363.3|363.45|363.3|363.45|363.3|363.45|363.3|27
1620377580000|2021-05-07 08:53:00|||||||||2
1620377590000|2021-05-07 08:53:10|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|6
1620377630000|2021-05-07 08:53:50|||||||||6
1620377640000|2021-05-07 08:54:00|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|72
1620377650000|2021-05-07 08:54:10|363.55|363.45|363.55|363.4|363.6|363.45|363.55|363.4|12
1620377670000|2021-05-07 08:54:30|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|12
1620377680000|2021-05-07 08:54:40|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|3
1620377690000|2021-05-07 08:54:50|||||||||1
1620377720000|2021-05-07 08:55:20|||||||||7
1620377740000|2021-05-07 08:55:40|||||||||1
1620377750000|2021-05-07 08:55:50|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|16
1620377760000|2021-05-07 08:56:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.4|46
1620377780000|2021-05-07 08:56:20|363.5|363.35|363.5|363.35|363.55|363.35|363.5|363.35|14
1620377790000|2021-05-07 08:56:30|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|9
1620377800000|2021-05-07 08:56:40|||||||||1
1620377810000|2021-05-07 08:56:50|||||||||9
1620377820000|2021-05-07 08:57:00|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|9
1620377830000|2021-05-07 08:57:10|||||||||4
1620377840000|2021-05-07 08:57:20|||||||||9
1620377850000|2021-05-07 08:57:30|||||||||3
1620377860000|2021-05-07 08:57:40|||||||||5
1620377870000|2021-05-07 08:57:50|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|29
1620377880000|2021-05-07 08:58:00|||||||||8
1620377890000|2021-05-07 08:58:10|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|44
1620377900000|2021-05-07 08:58:20|363.55||363.5||363.55||363.5||8
1620377910000|2021-05-07 08:58:30|||||||||3
1620377920000|2021-05-07 08:58:40|||||||||14
1620377930000|2021-05-07 08:58:50|||||||||11
1620377940000|2021-05-07 08:59:00|363.55|363.4|363.55|363.4|363.55|363.4|363.55|363.4|21
1620377950000|2021-05-07 08:59:10|363.6|363.45|363.55|363.4|363.6|363.45|363.55|363.4|46
1620377960000|2021-05-07 08:59:20|363.5|363.35|363.5|363.35|363.5|363.35|363.5|363.35|28
1620377970000|2021-05-07 08:59:30|363.55|363.4|363.5|363.35|363.55|363.4|363.5|363.35|33
1620377980000|2021-05-07 08:59:40|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|46
1620377990000|2021-05-07 08:59:50|363.55||363.55||363.6||363.55||6
1620378000000|2021-05-07 09:00:00|362.87|362.72|362.92|362.77|362.97|362.82|362.87|362.72|37
1620378010000|2021-05-07 09:00:10|362.97|362.82|362.97|362.82|363.02|362.82|362.97|362.82|41
1620378020000|2021-05-07 09:00:20|362.92|362.77|362.92|362.77|362.92|362.77|362.92|362.77|13
1620378040000|2021-05-07 09:00:40|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|8
1620378050000|2021-05-07 09:00:50|362.82|362.67|362.72|362.52|362.87|362.72|362.67|362.52|219
1620378060000|2021-05-07 09:01:00|362.77|362.57|362.72|362.57|362.77|362.62|362.67|362.52|40
1620378070000|2021-05-07 09:01:10|362.67|362.52|362.57|362.42|362.72|362.57|362.57|362.42|78
1620378080000|2021-05-07 09:01:20|362.62||362.57||362.62||362.57||30
1620378090000|2021-05-07 09:01:30|362.62||362.62||362.62||362.62||6
1620378100000|2021-05-07 09:01:40|362.57||362.62||362.62||362.57||13
1620378110000|2021-05-07 09:01:50|362.52|362.37|362.57|362.42|362.57|362.42|362.52|362.37|23
1620378130000|2021-05-07 09:02:10|362.62|362.47|362.62|362.47|362.62|362.47|362.62|362.47|11
1620378140000|2021-05-07 09:02:20|362.67|362.57|362.77|362.62|362.77|362.62|362.67|362.57|27
1620378150000|2021-05-07 09:02:30|||||||||36
1620378160000|2021-05-07 09:02:40|362.72|362.52|362.72|362.57|362.77|362.57|362.67|362.52|21
1620378170000|2021-05-07 09:02:50|362.77|362.52|362.72|362.57|362.77|362.57|362.72|362.52|2
1620378180000|2021-05-07 09:03:00|||||||||5
1620378190000|2021-05-07 09:03:10|362.67|362.52|362.67|362.52|362.67|362.52|362.67|362.52|6
1620378200000|2021-05-07 09:03:20|362.72|362.47|362.67|362.52|362.72|362.57|362.67|362.47|27
1620378210000|2021-05-07 09:03:30|362.72|362.57|362.72|362.57|362.77|362.57|362.72|362.57|43
1620378220000|2021-05-07 09:03:40|362.77||362.77||362.77||362.77||24
1620378230000|2021-05-07 09:03:50|362.72|362.52|362.67|362.47|362.72|362.52|362.67|362.47|27
1620378240000|2021-05-07 09:04:00|362.62||362.62||362.67||362.62||18
1620378250000|2021-05-07 09:04:10|362.67|362.52|362.72|362.52|362.72|362.52|362.67|362.52|12
1620378260000|2021-05-07 09:04:20||362.57||362.57||362.57||362.57|6
1620378270000|2021-05-07 09:04:30|||||||||5
1620378280000|2021-05-07 09:04:40|362.77|362.62|362.77|362.62|362.77|362.62|362.77|362.62|15
1620378290000|2021-05-07 09:04:50|362.82|362.67|362.97|362.77|362.97|362.77|362.82|362.67|88
1620378300000|2021-05-07 09:05:00|362.92|362.82|362.97|362.82|363.02|362.87|362.92|362.82|53
1620378320000|2021-05-07 09:05:20|||||||||11
1620378330000|2021-05-07 09:05:30|||||||||47
1620378340000|2021-05-07 09:05:40|362.92|362.77|362.87|362.72|362.92|362.77|362.87|362.72|22
1620378350000|2021-05-07 09:05:50|362.92|362.77|363.02|362.82|363.02|362.82|362.92|362.77|8
1620378360000|2021-05-07 09:06:00|362.97|362.77|362.92|362.77|362.97|362.82|362.92|362.77|9
1620378370000|2021-05-07 09:06:10|362.97|362.82|362.92|362.77|362.97|362.82|362.92|362.77|11
1620378380000|2021-05-07 09:06:20|362.97|362.82|362.92|362.77|362.97|362.82|362.92|362.77|35
1620378390000|2021-05-07 09:06:30|||||||||38
1620378410000|2021-05-07 09:06:50|||||||||7
1620378420000|2021-05-07 09:07:00|||||||||5
1620378430000|2021-05-07 09:07:10|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|5
1620378440000|2021-05-07 09:07:20|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|4
1620378450000|2021-05-07 09:07:30|||||||||3
1620378460000|2021-05-07 09:07:40|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.92|16
1620378470000|2021-05-07 09:07:50|363.02|362.87|362.97|362.82|363.02|362.87|362.97|362.82|15
1620378490000|2021-05-07 09:08:10|||||||||1
1620378500000|2021-05-07 09:08:20||362.77||362.77||362.82||362.77|13
1620378520000|2021-05-07 09:08:40||362.82||362.77||362.82||362.77|5
1620378530000|2021-05-07 09:08:50|362.92||362.92||362.92||362.92||0
1620378550000|2021-05-07 09:09:10|||||||||11
1620378560000|2021-05-07 09:09:20|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|0
1620378570000|2021-05-07 09:09:30|||||||||2
1620378580000|2021-05-07 09:09:40|||||||||4
1620378590000|2021-05-07 09:09:50|||||||||8
1620378600000|2021-05-07 09:10:00|362.92|362.77|362.92|362.77|362.92|362.77|362.92|362.77|1
1620378670000|2021-05-07 09:11:10|||||||||3
1620378690000|2021-05-07 09:11:30|||||||||2
1620378700000|2021-05-07 09:11:40|362.87|362.72|362.77|362.62|362.87|362.72|362.77|362.62|21
1620378710000|2021-05-07 09:11:50|362.72|362.57|362.82|362.62|362.82|362.62|362.72|362.57|13
1620378720000|2021-05-07 09:12:00|362.77|362.67|362.82|362.67|362.82|362.67|362.77|362.67|1
1620378740000|2021-05-07 09:12:20|362.77|362.62|362.82|362.67|362.82|362.67|362.77|362.62|1
1620378760000|2021-05-07 09:12:40||362.62||362.62||362.62||362.62|1
1620378770000|2021-05-07 09:12:50|362.77||362.82||362.82||362.77||3
1620378780000|2021-05-07 09:13:00|362.77||362.82||362.82||362.77||1
1620378800000|2021-05-07 09:13:20|362.77|362.57|362.77|362.62|362.77|362.62|362.77|362.57|0
1620378840000|2021-05-07 09:14:00||362.57||362.57||362.62||362.57|4
1620378850000|2021-05-07 09:14:10|362.72|362.52|362.77|362.57|362.77|362.57|362.72|362.52|8
1620378860000|2021-05-07 09:14:20|||||||||1
1620378870000|2021-05-07 09:14:30|362.72|362.52|362.72|362.52|362.72|362.52|362.72|362.52|2
1620378890000|2021-05-07 09:14:50|362.67|362.62|362.77|362.62|362.77|362.62|362.67|362.62|4
1620378900000|2021-05-07 09:15:00|362.82||362.82||362.82||362.77||2
1620378910000|2021-05-07 09:15:10|362.87|362.67|362.87|362.67|362.87|362.67|362.87|362.67|6
1620378920000|2021-05-07 09:15:20|||||||||1
1620378930000|2021-05-07 09:15:30|362.92|362.77|362.92|362.72|362.97|362.77|362.92|362.67|21
1620378960000|2021-05-07 09:16:00|362.97||362.97||362.97||362.97||0
1620378980000|2021-05-07 09:16:20|362.87||362.87||362.87||362.87||1
1620379000000|2021-05-07 09:16:40|362.82|362.67|362.82|362.62|362.82|362.67|362.77|362.57|5
1620379010000|2021-05-07 09:16:50|362.77||362.77||362.77||362.77||0
1620379020000|2021-05-07 09:17:00|362.82||362.77||362.82||362.77||1
1620379040000|2021-05-07 09:17:20|362.72|362.57|362.77|362.57|362.77|362.57|362.72|362.57|3
1620379050000|2021-05-07 09:17:30||362.62||362.62||362.62||362.62|0
1620379070000|2021-05-07 09:17:50||362.57||362.57||362.57||362.57|0
1620379090000|2021-05-07 09:18:10|362.72||362.77||362.77||362.72||2
1620379100000|2021-05-07 09:18:20|||||||||1
1620379110000|2021-05-07 09:18:30|362.72|362.62|362.77|362.62|362.77|362.62|362.72|362.62|1
1620379120000|2021-05-07 09:18:40||362.57||362.62||362.62||362.57|0
1620379130000|2021-05-07 09:18:50|362.82|362.67|363.02|362.67|363.02|362.67|362.82|362.67|22
1620379140000|2021-05-07 09:19:00|362.97|362.72|363.07|362.82|363.07|362.82|362.97|362.72|24
1620379150000|2021-05-07 09:19:10|363.12|362.87|363.32|362.92|363.32|362.92|363.12|362.87|64
1620379160000|2021-05-07 09:19:20|363.37|362.97|363.42|363.07|363.47|363.07|363.32|362.97|66
1620379170000|2021-05-07 09:19:30|363.47||363.47||363.52||363.47||40
1620379180000|2021-05-07 09:19:40|363.52|363.12|363.57|363.22|363.62|363.37|363.47|363.12|117
1620379190000|2021-05-07 09:19:50|363.62|363.27|363.72|363.42|363.72|363.42|363.57|363.27|53
1620379200000|2021-05-07 09:20:00|363.22|362.62|363.22|362.62|363.22|362.62|363.22|362.62|0
1620379350000|2021-05-07 09:22:30|363.12|362.52|363.22|362.62|363.22|362.62|363.12|362.52|0
1620379370000|2021-05-07 09:22:50|363.12|362.52|363.12|362.52|363.12|362.52|363.12|362.52|0
1620379500000|2021-05-07 09:25:00|||||||||189
1620379510000|2021-05-07 09:25:10|363.22|362.62|363.22|362.62|363.22|362.62|363.22|362.62|0
1620380270000|2021-05-07 09:37:50|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620380370000|2021-05-07 09:39:30|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1620380590000|2021-05-07 09:43:10|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620380600000|2021-05-07 09:43:20|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1620380630000|2021-05-07 09:43:50|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620380660000|2021-05-07 09:44:20|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1620380670000|2021-05-07 09:44:30|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620380690000|2021-05-07 09:44:50|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1620380720000|2021-05-07 09:45:20|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620380850000|2021-05-07 09:47:30|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1620380860000|2021-05-07 09:47:40|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1620380910000|2021-05-07 09:48:30|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|0
1620381000000|2021-05-07 09:50:00|364.07|363.92|364.37|364.17|364.37|364.17|364.07|363.92|75
1620381010000|2021-05-07 09:50:10|364.42|364.22|364.37|364.22|364.42|364.22|364.37|364.22|14
1620381020000|2021-05-07 09:50:20||364.17||364.17||364.17||364.17|3
1620381030000|2021-05-07 09:50:30|364.32||364.32||364.32||364.32||0
1620381040000|2021-05-07 09:50:40|364.27|364.12|364.27|364.07|364.27|364.17|364.27|364.07|9
1620381050000|2021-05-07 09:50:50|364.22|364.02|364.22|364.02|364.22|364.02|364.22|364.02|4
1620381090000|2021-05-07 09:51:30|364.17|363.97|364.17|363.97|364.17|363.97|364.17|363.97|2
1620381100000|2021-05-07 09:51:40||364.02||363.97||364.02||363.97|1
1620381110000|2021-05-07 09:51:50|364.07|364.02|364.07|363.92|364.07|364.02|364.07|363.92|19
1620381120000|2021-05-07 09:52:00||363.87||363.92||363.92||363.87|6
1620381130000|2021-05-07 09:52:10|364.02|363.87|364.02|363.87|364.02|363.92|364.02|363.87|1
1620381140000|2021-05-07 09:52:20|||||||||8
1620381170000|2021-05-07 09:52:50||363.82||363.87||363.87||363.82|1
1620381180000|2021-05-07 09:53:00||363.82||363.87||363.87||363.82|2
1620381200000|2021-05-07 09:53:20||363.82||363.87||363.87||363.82|0
1620381210000|2021-05-07 09:53:30|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|3
1620381230000|2021-05-07 09:53:50|||||||||1
1620381240000|2021-05-07 09:54:00|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|5
1620381250000|2021-05-07 09:54:10|||||||||1
1620381280000|2021-05-07 09:54:40||363.92||363.97||363.97||363.92|0
1620381320000|2021-05-07 09:55:20|||||||||1
1620381340000|2021-05-07 09:55:40|||||||||1
1620381380000|2021-05-07 09:56:20|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|0
1620381440000|2021-05-07 09:57:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620381450000|2021-05-07 09:57:30|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|6
1620381460000|2021-05-07 09:57:40|364.02||364.02||364.02||364.02||5
1620381470000|2021-05-07 09:57:50|363.97|363.87|364.02|363.87|364.02|363.87|363.97|363.82|0
1620381480000|2021-05-07 09:58:00|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|2
1620381490000|2021-05-07 09:58:10|||||||||2
1620381500000|2021-05-07 09:58:20|364.02|363.87|364.02|363.87|364.02|363.87|363.97|363.82|7
1620381510000|2021-05-07 09:58:30|363.97|363.82|364.02|363.82|364.02|363.87|363.97|363.82|1
1620381520000|2021-05-07 09:58:40|363.97||364.02||364.02||363.97||0
1620381530000|2021-05-07 09:58:50||363.87||363.87||363.87||363.87|0
1620381560000|2021-05-07 09:59:20|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|4
1620381570000|2021-05-07 09:59:30|||||||||1
1620381580000|2021-05-07 09:59:40|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|1
1620381620000|2021-05-07 10:00:20|364.17|364.02|364.22|364.07|364.22|364.07|364.17|364.02|4
1620381630000|2021-05-07 10:00:30|364.17|364.02|364.17|364.02|364.17|364.02|364.17|363.97|1
1620381640000|2021-05-07 10:00:40|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|3
1620381650000|2021-05-07 10:00:50|364.17|364.02|364.17|363.97|364.22|364.02|364.17|363.97|0
1620381660000|2021-05-07 10:01:00|364.12|364.02|364.17|364.02|364.17|364.02|364.12|363.92|3
1620381670000|2021-05-07 10:01:10|364.12|363.97|364.17|363.97|364.17|363.97|364.12|363.97|0
1620381680000|2021-05-07 10:01:20|364.12||364.17||364.17||364.12||0
1620381690000|2021-05-07 10:01:30|364.12||364.17||364.17||364.12||1
1620381720000|2021-05-07 10:02:00|364.12||364.17||364.17||364.12||0
1620381730000|2021-05-07 10:02:10|364.12||364.17||364.17||364.12||0
1620381740000|2021-05-07 10:02:20|364.12||364.17||364.17||364.12||0
1620381750000|2021-05-07 10:02:30|364.12|364.02|364.17|364.02|364.17|364.02|364.12|364.02|0
1620381760000|2021-05-07 10:02:40||363.97||363.97||363.97||363.97|0
1620381780000|2021-05-07 10:03:00|364.12|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620381790000|2021-05-07 10:03:10|364.12|363.92|364.12|363.92|364.12|363.92|364.12|363.92|0
1620381800000|2021-05-07 10:03:20|364.17|363.97|364.17|363.97|364.17|364.02|364.17|363.97|1
1620381810000|2021-05-07 10:03:30||364.02||363.97||364.02||363.97|0
1620381830000|2021-05-07 10:03:50|364.12||364.17||364.17||364.12||0
1620381840000|2021-05-07 10:04:00|364.12||364.17||364.17||364.12||0
1620381850000|2021-05-07 10:04:10||364.02||363.97||364.02||363.97|0
1620381860000|2021-05-07 10:04:20||364.02||364.02||364.02||363.97|0
1620381870000|2021-05-07 10:04:30||363.97||364.02||364.02||363.97|0
1620381980000|2021-05-07 10:06:20|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|4
1620381990000|2021-05-07 10:06:30||364.02||364.02||364.07||364.02|0
1620382000000|2021-05-07 10:06:40||364.07||364.02||364.07||364.02|0
1620382010000|2021-05-07 10:06:50||364.07||364.02||364.07||364.02|0
1620382020000|2021-05-07 10:07:00||364.07||364.07||364.07||364.07|0
1620382030000|2021-05-07 10:07:10||364.02||364.07||364.07||364.02|0
1620382040000|2021-05-07 10:07:20|||||||||1
1620382050000|2021-05-07 10:07:30|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|0
1620382270000|2021-05-07 10:11:10|||||||||1
1620382290000|2021-05-07 10:11:30|364.12|363.97|364.17|363.97|364.17|363.97|364.12|363.97|1
1620382300000|2021-05-07 10:11:40|364.12|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620382310000|2021-05-07 10:11:50|364.12||364.12||364.12||364.12||0
1620382330000|2021-05-07 10:12:10|||||||||1
1620382340000|2021-05-07 10:12:20|||||||||3
1620382440000|2021-05-07 10:14:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|4
1620382480000|2021-05-07 10:14:40|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|3
1620382620000|2021-05-07 10:17:00||364.02||364.02||364.02||364.02|5
1620382630000|2021-05-07 10:17:10|364.17||364.17||364.17||364.17||0
1620382650000|2021-05-07 10:17:30|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.02|5
1620382670000|2021-05-07 10:17:50|364.27|364.12|364.32|364.17|364.32|364.17|364.27|364.12|4
1620382680000|2021-05-07 10:18:00|364.27|364.12|364.27|364.07|364.27|364.12|364.27|364.07|1
1620382690000|2021-05-07 10:18:10|364.22||364.22||364.27||364.22||0
1620382700000|2021-05-07 10:18:20||364.02||364.07||364.07||364.02|0
1620382720000|2021-05-07 10:18:40|364.27|364.12|364.27|364.07|364.27|364.12|364.27|364.07|1
1620382730000|2021-05-07 10:18:50|364.22||364.22||364.27||364.22||0
1620382740000|2021-05-07 10:19:00|364.27||364.22||364.27||364.22||0
1620382750000|2021-05-07 10:19:10|364.27||364.22||364.27||364.22||0
1620382760000|2021-05-07 10:19:20|364.27|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620382770000|2021-05-07 10:19:30|364.22||364.22||364.22||364.22||0
1620382860000|2021-05-07 10:21:00|364.27|364.12|364.27|364.12|364.27|364.12|364.27|364.12|2
1620382890000|2021-05-07 10:21:30||364.07||364.07||364.07||364.07|1
1620382900000|2021-05-07 10:21:40|364.22||364.22||364.22||364.22||0
1620383120000|2021-05-07 10:25:20|364.27||364.22||364.27||364.22||1
1620383130000|2021-05-07 10:25:30|364.27||364.27||364.27||364.22||0
1620383140000|2021-05-07 10:25:40|364.22||364.22||364.27||364.22||0
1620383160000|2021-05-07 10:26:00||364.02||364.07||364.07||364.02|6
1620383190000|2021-05-07 10:26:30|||||||||1
1620383310000|2021-05-07 10:28:30|364.17|364.02|364.17|364.02|364.22|364.07|364.17|364.02|1
1620383340000|2021-05-07 10:29:00|364.22|364.07|364.22|364.02|364.22|364.07|364.17|364.02|1
1620383350000|2021-05-07 10:29:10|364.17|364.07|364.22|364.07|364.22|364.07|364.17|364.02|0
1620383410000|2021-05-07 10:30:10|364.17|364.02|364.22|364.07|364.22|364.07|364.17|364.02|0
1620383420000|2021-05-07 10:30:20|364.17|364.02|364.22|364.02|364.22|364.07|364.17|364.02|0
1620383430000|2021-05-07 10:30:30||364.07||364.07||364.07||364.02|0
1620383450000|2021-05-07 10:30:50|364.17|364.02|364.17|364.02|364.22|364.07|364.17|364.02|0
1620383460000|2021-05-07 10:31:00|364.22|364.07|364.22|364.02|364.22|364.07|364.17|364.02|0
1620383480000|2021-05-07 10:31:20|364.17||364.22||364.22||364.17||0
1620383490000|2021-05-07 10:31:30|364.17|364.07|364.17|364.02|364.22|364.07|364.17|364.02|0
1620383500000|2021-05-07 10:31:40|364.22||364.17||364.22||364.17||0
1620383510000|2021-05-07 10:31:50|364.22||364.22||364.22||364.17||0
1620383520000|2021-05-07 10:32:00||364.07||364.07||364.07||364.02|0
1620383530000|2021-05-07 10:32:10|364.17|364.02|364.22|364.07|364.22|364.07|364.17|364.02|0
1620383540000|2021-05-07 10:32:20||364.02||364.07||364.07||364.02|0
1620383550000|2021-05-07 10:32:30|364.17|364.02|364.22|364.02|364.22|364.02|364.17|364.02|0
1620383560000|2021-05-07 10:32:40|364.17||364.22||364.22||364.17||0
1620383570000|2021-05-07 10:32:50|364.17||364.22||364.22||364.17||0
1620383580000|2021-05-07 10:33:00|364.17||364.17||364.22||364.17||0
1620383610000|2021-05-07 10:33:30|364.12|363.97|364.17|363.97|364.17|363.97|364.12|363.97|1
1620383620000|2021-05-07 10:33:40|364.12||364.17||364.17||364.12||0
1620383630000|2021-05-07 10:33:50||364.02||364.02||364.02||364.02|0
1620383670000|2021-05-07 10:34:30||363.97||364.02||364.02||363.97|0
1620383680000|2021-05-07 10:34:40||363.97||363.97||363.97||363.97|0
1620383690000|2021-05-07 10:34:50|364.12||364.17||364.17||364.12||0
1620383710000|2021-05-07 10:35:10|364.12||364.17||364.17||364.12||0
1620383720000|2021-05-07 10:35:20|364.12||364.17||364.17||364.12||0
1620383730000|2021-05-07 10:35:30|364.12||364.17||364.17||364.12||0
1620383740000|2021-05-07 10:35:40|364.12||364.17||364.17||364.12||0
1620383750000|2021-05-07 10:35:50|364.12||364.17||364.17||364.12||0
1620383760000|2021-05-07 10:36:00||364.02||364.02||364.02||364.02|0
1620383810000|2021-05-07 10:36:50|364.22|363.97|364.17|364.02|364.22|364.02|364.17|363.97|0
1620383830000|2021-05-07 10:37:10|364.22||364.22||364.22||364.22||0
1620383880000|2021-05-07 10:38:00||364.07||364.02||364.07||364.02|0
1620383890000|2021-05-07 10:38:10|364.17|364.07|364.22|364.07|364.22|364.07|364.17|364.07|0
1620383960000|2021-05-07 10:39:20|364.27||364.27||364.27||364.27||0
1620383970000|2021-05-07 10:39:30||364.12||364.07||364.12||364.07|0
1620383980000|2021-05-07 10:39:40||364.12||364.12||364.12||364.12|0
1620384030000|2021-05-07 10:40:30|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|0
1620384040000|2021-05-07 10:40:40|364.27||364.27||364.27||364.22||0
1620384050000|2021-05-07 10:40:50||364.12||364.12||364.12||364.12|0
1620384060000|2021-05-07 10:41:00|364.22|364.07|364.22|364.07|364.27|364.07|364.22|364.07|0
1620384070000|2021-05-07 10:41:10|364.27||364.22||364.27||364.22||0
1620384080000|2021-05-07 10:41:20|364.27||364.27||364.27||364.22||0
1620384120000|2021-05-07 10:42:00||364.12||364.07||364.12||364.07|0
1620384130000|2021-05-07 10:42:10|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620384140000|2021-05-07 10:42:20|364.32|364.12|364.32|364.12|364.32|364.12|364.32|364.12|0
1620384150000|2021-05-07 10:42:30|364.27||364.27||364.32||364.27||0
1620384170000|2021-05-07 10:42:50|364.32||364.32||364.32||364.27||0
1620384180000|2021-05-07 10:43:00||364.17||364.17||364.17||364.12|0
1620384190000|2021-05-07 10:43:10||364.12||364.12||364.12||364.12|0
1620384200000|2021-05-07 10:43:20|364.27||364.32||364.32||364.27||0
1620384210000|2021-05-07 10:43:30|364.27||364.32||364.32||364.27||1
1620384220000|2021-05-07 10:43:40|364.27||364.32||364.32||364.27||0
1620384230000|2021-05-07 10:43:50|364.27|364.17|364.32|364.12|364.32|364.17|364.27|364.12|0
1620384240000|2021-05-07 10:44:00||364.17||364.17||364.17||364.12|0
1620384250000|2021-05-07 10:44:10||364.12||364.17||364.17||364.12|0
1620384260000|2021-05-07 10:44:20|364.27|364.12|364.27|364.12|364.32|364.12|364.27|364.12|1
1620384270000|2021-05-07 10:44:30|364.32|364.17|364.32|364.17|364.32|364.17|364.32|364.12|0
1620384280000|2021-05-07 10:44:40|364.27|364.12|364.27|364.12|364.27|364.17|364.27|364.12|1
1620384340000|2021-05-07 10:45:40||364.07||364.12||364.12||364.07|2
1620384350000|2021-05-07 10:45:50||364.07||364.12||364.12||364.07|0
1620384370000|2021-05-07 10:46:10||364.07||364.07||364.07||364.07|0
1620384380000|2021-05-07 10:46:20||364.12||364.07||364.12||364.07|0
1620384390000|2021-05-07 10:46:30|364.22|364.12|364.22|364.07|364.22|364.12|364.22|364.07|0
1620384410000|2021-05-07 10:46:50|364.27|364.12|364.27|364.12|364.27|364.12|364.27|364.12|1
1620384420000|2021-05-07 10:47:00|364.22|364.07|364.27|364.07|364.27|364.07|364.22|364.07|0
1620384430000|2021-05-07 10:47:10|364.22||364.22||364.22||364.22||0
1620384470000|2021-05-07 10:47:50|364.27||364.22||364.27||364.22||1
1620384500000|2021-05-07 10:48:20|364.27||364.22||364.27||364.22||0
1620384510000|2021-05-07 10:48:30||364.02||364.07||364.07||364.02|0
1620384530000|2021-05-07 10:48:50|364.27|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620384550000|2021-05-07 10:49:10|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620384560000|2021-05-07 10:49:20|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620384570000|2021-05-07 10:49:30|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620384600000|2021-05-07 10:50:00|364.22|364.02|364.22|364.07|364.27|364.07|364.22|364.02|0
1620384610000|2021-05-07 10:50:10||364.02||364.07||364.07||364.02|0
1620384630000|2021-05-07 10:50:30|364.27|364.02|364.27|364.07|364.27|364.07|364.27|364.02|0
1620384650000|2021-05-07 10:50:50|364.22||364.22||364.22||364.22||0
1620384680000|2021-05-07 10:51:20|364.27||364.27||364.27||364.22||0
1620384690000|2021-05-07 10:51:30|364.22||364.27||364.27||364.22||0
1620384700000|2021-05-07 10:51:40|364.22|364.02|364.22|364.02|364.27|364.02|364.22|364.02|1
1620384710000|2021-05-07 10:51:50|364.27|364.07|364.27|364.07|364.27|364.07|364.27|364.07|0
1620384720000|2021-05-07 10:52:00||364.12||364.12||364.12||364.12|0
1620384730000|2021-05-07 10:52:10||364.07||364.07||364.07||364.07|0
1620384740000|2021-05-07 10:52:20|364.22||364.27||364.27||364.22||0
1620384760000|2021-05-07 10:52:40|364.22||364.27||364.27||364.22||0
1620384780000|2021-05-07 10:53:00|364.22||364.27||364.27||364.22||0
1620384790000|2021-05-07 10:53:10|364.22||364.27||364.27||364.22||0
1620384800000|2021-05-07 10:53:20|364.22|364.02|364.22|364.02|364.27|364.02|364.17|364.02|4
1620384810000|2021-05-07 10:53:30|364.12|363.92|364.17|363.97|364.17|363.97|364.12|363.92|25
1620384820000|2021-05-07 10:53:40|364.12|363.92|364.12|363.92|364.12|363.92|364.07|363.92|4
1620384850000|2021-05-07 10:54:10|364.07||364.12||364.12||364.07||1
1620384870000|2021-05-07 10:54:30|364.07|363.97|364.12|363.97|364.12|363.97|364.07|363.92|2
1620384910000|2021-05-07 10:55:10|364.17||364.17||364.17||364.12||0
1620384920000|2021-05-07 10:55:20|364.12||364.12||364.17||364.12||1
1620384940000|2021-05-07 10:55:40||363.92||363.92||363.92||363.92|5
1620384970000|2021-05-07 10:56:10|364.07||364.12||364.12||364.07||1
1620384980000|2021-05-07 10:56:20|364.07|363.97|364.07|363.92|364.07|363.97|364.07|363.92|0
1620384990000|2021-05-07 10:56:30|364.12||364.07||364.12||364.07||0
1620385000000|2021-05-07 10:56:40|364.02|363.87|364.07|363.87|364.07|363.87|364.02|363.87|10
1620385010000|2021-05-07 10:56:50|364.02||364.07||364.07||364.02||1
1620385020000|2021-05-07 10:57:00||363.92||363.92||363.92||363.92|0
1620385090000|2021-05-07 10:58:10||363.87||363.87||363.87||363.87|6
1620385110000|2021-05-07 10:58:30|364.02|363.92|364.02|363.87|364.07|363.92|364.02|363.87|1
1620385160000|2021-05-07 10:59:20|||||||||1
1620385170000|2021-05-07 10:59:30|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|1
1620385260000|2021-05-07 11:01:00|363.92|363.77|363.97|363.77|363.97|363.82|363.92|363.77|2
1620385270000|2021-05-07 11:01:10||363.82||363.82||363.82||363.82|0
1620385310000|2021-05-07 11:01:50|363.92|363.77|363.97|363.77|363.97|363.82|363.92|363.77|1
1620385330000|2021-05-07 11:02:10|363.92||363.97||363.97||363.92||0
1620385360000|2021-05-07 11:02:40|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.82|4
1620385370000|2021-05-07 11:02:50||363.77||363.82||363.82||363.77|0
1620385390000|2021-05-07 11:03:10||363.77||363.82||363.82||363.77|0
1620385400000|2021-05-07 11:03:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620385420000|2021-05-07 11:03:40||363.82||363.82||363.87||363.82|0
1620385430000|2021-05-07 11:03:50||363.87||363.82||363.87||363.82|0
1620385440000|2021-05-07 11:04:00||363.87||363.82||363.87||363.82|0
1620385460000|2021-05-07 11:04:20|363.97||364.02||364.02||363.97||0
1620385470000|2021-05-07 11:04:30|363.97||363.97||364.02||363.97||0
1620385480000|2021-05-07 11:04:40|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|0
1620385490000|2021-05-07 11:04:50||363.82||363.87||363.87||363.82|0
1620385500000|2021-05-07 11:05:00|364.07||364.07||364.07||364.07||0
1620385510000|2021-05-07 11:05:10|364.02|363.82|364.02|363.87|364.02|363.87|364.02|363.82|0
1620385680000|2021-05-07 11:08:00|364.07||364.07||364.07||364.07||1
1620385690000|2021-05-07 11:08:10|364.02||364.07||364.07||364.02||0
1620385700000|2021-05-07 11:08:20|364.02||364.02||364.07||364.02||0
1620385710000|2021-05-07 11:08:30|364.07||364.07||364.07||364.02||0
1620385720000|2021-05-07 11:08:40|364.02||364.02||364.07||364.02||0
1620385730000|2021-05-07 11:08:50|364.07||364.02||364.07||364.02||0
1620385920000|2021-05-07 11:12:00|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|1
1620385930000|2021-05-07 11:12:10|364.02||363.97||364.02||363.97||0
1620385940000|2021-05-07 11:12:20|364.02||364.02||364.02||363.97||0
1620385950000|2021-05-07 11:12:30|363.97||363.97||364.02||363.97||0
1620385990000|2021-05-07 11:13:10|364.02||363.97||364.02||363.97||0
1620386000000|2021-05-07 11:13:20|364.02|363.77|363.97|363.82|364.02|363.87|363.97|363.77|5
1620386020000|2021-05-07 11:13:40|363.92|363.77|363.92|363.77|363.97|363.77|363.92|363.77|0
1620386030000|2021-05-07 11:13:50|363.97||363.92||363.97||363.92||0
1620386080000|2021-05-07 11:14:40|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|1
1620386090000|2021-05-07 11:14:50||363.77||363.77||363.77||363.77|0
1620386110000|2021-05-07 11:15:10|363.92||363.92||363.92||363.92||0
1620386140000|2021-05-07 11:15:40|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|1
1620386180000|2021-05-07 11:16:20||363.77||363.77||363.82||363.77|0
1620386190000|2021-05-07 11:16:30||363.82||363.82||363.82||363.77|0
1620386210000|2021-05-07 11:16:50||363.77||363.77||363.82||363.77|0
1620386240000|2021-05-07 11:17:20||363.82||363.82||363.82||363.77|0
1620386340000|2021-05-07 11:19:00||363.77||363.77||363.77||363.77|0
1620386350000|2021-05-07 11:19:10||363.82||363.82||363.82||363.77|0
1620386360000|2021-05-07 11:19:20||363.77||363.82||363.82||363.77|0
1620386440000|2021-05-07 11:20:40|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|1
1620386450000|2021-05-07 11:20:50|363.92||363.92||363.97||363.92||0
1620386570000|2021-05-07 11:22:50|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|1
1620386580000|2021-05-07 11:23:00||363.67||363.72||363.72||363.67|2
1620386600000|2021-05-07 11:23:20|363.92||363.92||363.92||363.92||1
1620386610000|2021-05-07 11:23:30|363.87||363.92||363.92||363.87||0
1620386620000|2021-05-07 11:23:40|363.87|363.77|363.92|363.77|363.92|363.77|363.87|363.77|0
1620386630000|2021-05-07 11:23:50||363.72||363.77||363.77||363.72|0
1620386640000|2021-05-07 11:24:00||363.72||363.77||363.77||363.72|0
1620386650000|2021-05-07 11:24:10||363.72||363.77||363.77||363.72|0
1620386660000|2021-05-07 11:24:20||363.72||363.77||363.77||363.72|0
1620386670000|2021-05-07 11:24:30||363.72||363.77||363.77||363.72|0
1620386680000|2021-05-07 11:24:40||363.72||363.77||363.77||363.72|0
1620386700000|2021-05-07 11:25:00|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|11
1620386710000|2021-05-07 11:25:10||363.67||363.67||363.67||363.67|0
1620386720000|2021-05-07 11:25:20|363.82||363.87||363.87||363.82||1
1620386730000|2021-05-07 11:25:30|363.82||363.82||363.82||363.82||0
1620386770000|2021-05-07 11:26:10|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|1
1620386870000|2021-05-07 11:27:50|363.92|363.77|363.92|363.72|363.92|363.77|363.92|363.72|1
1620386890000|2021-05-07 11:28:10||363.77||363.77||363.77||363.77|0
1620386900000|2021-05-07 11:28:20|363.87|363.72|363.87|363.72|363.92|363.72|363.87|363.72|2
1620386980000|2021-05-07 11:29:40||363.67||363.67||363.67||363.67|3
1620387010000|2021-05-07 11:30:10|363.82||363.87||363.87||363.82||0
1620387020000|2021-05-07 11:30:20|363.82||363.87||363.87||363.82||1
1620387030000|2021-05-07 11:30:30||363.72||363.72||363.72||363.67|0
1620387050000|2021-05-07 11:30:50||363.67||363.72||363.72||363.67|0
1620387070000|2021-05-07 11:31:10||363.67||363.67||363.67||363.67|1
1620387080000|2021-05-07 11:31:20||363.72||363.67||363.72||363.67|0
1620387100000|2021-05-07 11:31:40||363.72||363.72||363.72||363.67|0
1620387110000|2021-05-07 11:31:50||363.67||363.67||363.67||363.67|0
1620387150000|2021-05-07 11:32:30||363.72||363.72||363.72||363.72|0
1620387210000|2021-05-07 11:33:30||363.67||363.67||363.67||363.67|0
1620387230000|2021-05-07 11:33:50|363.82||363.87||363.87||363.82||0
1620387240000|2021-05-07 11:34:00|363.82||363.87||363.87||363.82||0
1620387290000|2021-05-07 11:34:50||363.72||363.67||363.72||363.67|0
1620387300000|2021-05-07 11:35:00||363.72||363.72||363.72||363.72|0
1620387330000|2021-05-07 11:35:30||363.67||363.67||363.67||363.67|0
1620387350000|2021-05-07 11:35:50||363.72||363.67||363.72||363.67|0
1620387360000|2021-05-07 11:36:00||363.72||363.72||363.72||363.72|0
1620387410000|2021-05-07 11:36:50||363.67||363.67||363.67||363.67|0
1620387440000|2021-05-07 11:37:20||363.72||363.72||363.72||363.67|0
1620387540000|2021-05-07 11:39:00||363.67||363.67||363.67||363.67|1
1620387550000|2021-05-07 11:39:10||363.72||363.72||363.72||363.72|0
1620387580000|2021-05-07 11:39:40|363.92||363.87||363.92||363.87||1
1620387670000|2021-05-07 11:41:10|363.92|363.67|363.87|363.67|363.92|363.67|363.87|363.67|1
1620387700000|2021-05-07 11:41:40||363.72||363.67||363.72||363.67|0
1620387780000|2021-05-07 11:43:00|363.82||363.87||363.87||363.82||0
1620387800000|2021-05-07 11:43:20||363.72||363.72||363.72||363.72|0
1620387810000|2021-05-07 11:43:30||363.67||363.72||363.72||363.67|0
1620387820000|2021-05-07 11:43:40|363.92||363.92||363.92||363.92||0
1620387860000|2021-05-07 11:44:20|363.87||363.92||363.92||363.87||0
1620387880000|2021-05-07 11:44:40||363.77||363.72||363.77||363.72|0
1620387900000|2021-05-07 11:45:00||363.77||363.77||363.77||363.77|0
1620387910000|2021-05-07 11:45:10||363.72||363.72||363.72||363.72|0
1620388100000|2021-05-07 11:48:20|363.87||363.92||363.92||363.87||0
1620388210000|2021-05-07 11:50:10|363.87||363.92||363.92||363.87||0
1620388220000|2021-05-07 11:50:20|363.87||363.87||363.92||363.87||0
1620388240000|2021-05-07 11:50:40|363.92||363.92||363.92||363.92||0
1620388250000|2021-05-07 11:50:50|363.87||363.92||363.92||363.87||0
1620388350000|2021-05-07 11:52:30||363.77||363.77||363.77||363.77|0
1620388500000|2021-05-07 11:55:00|363.87|363.72|363.92|363.72|363.92|363.72|363.87|363.72|2
1620388510000|2021-05-07 11:55:10|363.87||363.92||363.92||363.87||0
1620388520000|2021-05-07 11:55:20|363.87||363.92||363.92||363.87||0
1620388530000|2021-05-07 11:55:30|363.87||363.87||363.92||363.87||0
1620388550000|2021-05-07 11:55:50|363.92||363.92||363.92||363.87||0
1620388570000|2021-05-07 11:56:10|363.87||363.87||363.87||363.87||0
1620388740000|2021-05-07 11:59:00|363.92||363.92||363.92||363.92||0
1620388750000|2021-05-07 11:59:10|363.87||363.87||363.92||363.87||0
1620388760000|2021-05-07 11:59:20|363.92||363.87||363.92||363.87||0
1620388770000|2021-05-07 11:59:30|363.92||363.92||363.92||363.87||0
1620388780000|2021-05-07 11:59:40|363.87||363.92||363.92||363.87||0
1620388790000|2021-05-07 11:59:50|363.87||363.92||363.92||363.87||0
1620388810000|2021-05-07 12:00:10|363.87||363.87||363.87||363.87||0
1620388820000|2021-05-07 12:00:20|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|1
1620388840000|2021-05-07 12:00:40|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|1
1620388850000|2021-05-07 12:00:50|363.82|363.67|363.82|363.67|363.82|363.67|363.77|363.67|3
1620388860000|2021-05-07 12:01:00|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|2
1620388870000|2021-05-07 12:01:10|363.72|363.57|363.77|363.62|363.77|363.62|363.72|363.57|2
1620388880000|2021-05-07 12:01:20|363.72|363.57|363.77|363.57|363.77|363.57|363.72|363.57|0
1620388890000|2021-05-07 12:01:30|363.72||363.72||363.77||363.72||0
1620388900000|2021-05-07 12:01:40|363.77||363.77||363.77||363.72||0
1620388910000|2021-05-07 12:01:50|363.72||363.72||363.77||363.72||0
1620388920000|2021-05-07 12:02:00|363.77||363.72||363.77||363.72||0
1620388990000|2021-05-07 12:03:10|363.77||363.72||363.77||363.72||2
1620389040000|2021-05-07 12:04:00|363.77||363.77||363.77||363.77||3
1620389050000|2021-05-07 12:04:10|363.72||363.77||363.77||363.72||0
1620389060000|2021-05-07 12:04:20|363.72||363.72||363.77||363.72||0
1620389070000|2021-05-07 12:04:30|363.77||363.77||363.77||363.72||0
1620389090000|2021-05-07 12:04:50||363.62||363.62||363.62||363.62|0
1620389130000|2021-05-07 12:05:30|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|2
1620389170000|2021-05-07 12:06:10|363.77||363.72||363.77||363.72||1
1620389180000|2021-05-07 12:06:20|||||||||1
1620389200000|2021-05-07 12:06:40||363.52||363.52||363.52||363.52|0
1620389210000|2021-05-07 12:06:50|363.67||363.67||363.67||363.67||0
1620389240000|2021-05-07 12:07:20|363.72||363.72||363.72||363.72||2
1620389250000|2021-05-07 12:07:30|363.67|363.57|363.67|363.52|363.67|363.57|363.67|363.52|0
1620389290000|2021-05-07 12:08:10|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|2
1620389320000|2021-05-07 12:08:40|363.67|363.52|363.67|363.47|363.67|363.52|363.67|363.47|2
1620389330000|2021-05-07 12:08:50||363.52||363.52||363.52||363.47|1
1620389370000|2021-05-07 12:09:30|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|0
1620389390000|2021-05-07 12:09:50|363.77||363.77||363.77||363.77||0
1620389400000|2021-05-07 12:10:00|363.72|363.52|363.72|363.52|363.72|363.57|363.72|363.52|0
1620389410000|2021-05-07 12:10:10|363.67||363.67||363.72||363.67||0
1620389420000|2021-05-07 12:10:20|363.72||363.72||363.72||363.67||0
1620389430000|2021-05-07 12:10:30|363.67||363.67||363.67||363.67||0
1620389440000|2021-05-07 12:10:40|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|1
1620389460000|2021-05-07 12:11:00|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.47|0
1620389510000|2021-05-07 12:11:50|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|1
1620389550000|2021-05-07 12:12:30|||||||||1
1620389570000|2021-05-07 12:12:50|363.67||363.62||363.67||363.62||1
1620389580000|2021-05-07 12:13:00|363.57|363.42|363.52|363.37|363.57|363.42|363.52|363.37|16
1620389590000|2021-05-07 12:13:10|||||||||3
1620389600000|2021-05-07 12:13:20|||||||||1
1620389610000|2021-05-07 12:13:30|||||||||1
1620389620000|2021-05-07 12:13:40|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|11
1620389630000|2021-05-07 12:13:50||363.27||363.27||363.27||363.27|2
1620389650000|2021-05-07 12:14:10||363.32||363.32||363.32||363.32|1
1620389660000|2021-05-07 12:14:20|||||||||1
1620389680000|2021-05-07 12:14:40|363.52||363.52||363.52||363.52||2
1620389700000|2021-05-07 12:15:00|363.47||363.47||363.47||363.47||0
1620389710000|2021-05-07 12:15:10|363.52||363.52||363.52||363.52||1
1620389720000|2021-05-07 12:15:20|363.47||363.47||363.47||363.47||1
1620389770000|2021-05-07 12:16:10|363.52||363.52||363.52||363.52||3
1620389780000|2021-05-07 12:16:20||363.37||363.37||363.37||363.37|0
1620389790000|2021-05-07 12:16:30|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|3
1620389890000|2021-05-07 12:18:10|363.52||363.52||363.52||363.52||1
1620389930000|2021-05-07 12:18:50|363.47||363.47||363.47||363.47||0
1620389960000|2021-05-07 12:19:20||363.27||363.27||363.27||363.27|2
1620389970000|2021-05-07 12:19:30|363.42||363.42||363.47||363.42||0
1620390020000|2021-05-07 12:20:20|363.47|363.32|363.47|363.27|363.47|363.32|363.47|363.27|5
1620390040000|2021-05-07 12:20:40||363.32||363.32||363.32||363.32|0
1620390070000|2021-05-07 12:21:10||363.27||363.32||363.32||363.27|0
1620390100000|2021-05-07 12:21:40||363.27||363.27||363.27||363.27|0
1620390120000|2021-05-07 12:22:00|363.42||363.47||363.47||363.42||0
1620390150000|2021-05-07 12:22:30|363.42||363.42||363.42||363.42||1
1620390160000|2021-05-07 12:22:40|||||||||1
1620390200000|2021-05-07 12:23:20|||||||||1
1620390210000|2021-05-07 12:23:30|||||||||1
1620390240000|2021-05-07 12:24:00|363.47||363.47||363.47||363.47||1
1620390290000|2021-05-07 12:24:50|363.52|363.32|363.52|363.37|363.52|363.37|363.52|363.32|1
1620390300000|2021-05-07 12:25:00|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|2
1620390310000|2021-05-07 12:25:10|363.52||363.52||363.52||363.52||4
1620390320000|2021-05-07 12:25:20|363.47||363.47||363.47||363.47||0
1620390330000|2021-05-07 12:25:30|363.52||363.47||363.52||363.47||6
1620390340000|2021-05-07 12:25:40|363.52||363.52||363.52||363.52||0
1620390350000|2021-05-07 12:25:50|||||||||4
1620390390000|2021-05-07 12:26:30|363.57|363.37|363.57|363.37|363.57|363.42|363.52|363.37|7
1620390420000|2021-05-07 12:27:00|363.62|363.42|363.57|363.37|363.62|363.42|363.57|363.37|3
1620390460000|2021-05-07 12:27:40||363.42||363.42||363.42||363.42|0
1620390470000|2021-05-07 12:27:50|||||||||1
1620390480000|2021-05-07 12:28:00|363.62|363.37|363.57|363.37|363.62|363.37|363.57|363.37|4
1620390500000|2021-05-07 12:28:20||363.42||363.42||363.42||363.42|0
1620390560000|2021-05-07 12:29:20|363.62||363.62||363.62||363.57||2
1620390600000|2021-05-07 12:30:00|363.67||363.77||363.82||363.67||10
1620390610000|2021-05-07 12:30:10|363.72|363.47|363.57|363.42|363.72|363.47|363.57|363.42|8
1620390620000|2021-05-07 12:30:20|363.52|363.37|363.67|363.52|363.82|363.52|363.52|363.37|10
1620390630000|2021-05-07 12:30:30|363.77|363.47|363.62|363.47|363.82|363.52|363.62|363.47|5
1620390640000|2021-05-07 12:30:40|363.67|363.52|363.77|363.57|363.77|363.57|363.62|363.47|2
1620390650000|2021-05-07 12:30:50|363.72|363.52|363.77|363.62|363.97|363.62|363.72|363.52|13
1620390660000|2021-05-07 12:31:00|363.82|363.57|363.77|363.57|363.87|363.57|363.72|363.57|15
1620390670000|2021-05-07 12:31:10|363.82|363.72|363.82|363.62|364.02|363.77|363.77|363.62|17
1620390680000|2021-05-07 12:31:20|363.77|363.57|363.77|363.57|363.82|363.57|363.77|363.57|6
1620390690000|2021-05-07 12:31:30|363.82|363.62|363.82|363.62|363.82|363.67|363.82|363.62|14
1620390700000|2021-05-07 12:31:40|363.77|363.57|363.67|363.47|363.77|363.57|363.67|363.47|5
1620390710000|2021-05-07 12:31:50|363.72|363.52|363.72|363.52|363.72|363.57|363.67|363.52|6
1620390720000|2021-05-07 12:32:00|363.82|363.57|363.67|363.52|363.82|363.62|363.67|363.52|6
1620390730000|2021-05-07 12:32:10|363.62|363.47|363.62|363.47|363.67|363.47|363.62|363.47|3
1620390740000|2021-05-07 12:32:20|363.67|363.42|363.62|363.47|363.67|363.47|363.57|363.42|6
1620390750000|2021-05-07 12:32:30|363.67|363.52|363.72|363.52|363.72|363.52|363.67|363.47|6
1620390760000|2021-05-07 12:32:40|363.67|363.47|363.57|363.42|363.72|363.47|363.57|363.42|4
1620390770000|2021-05-07 12:32:50|363.62|363.47|363.57|363.37|363.62|363.47|363.57|363.37|6
1620390780000|2021-05-07 12:33:00||363.42||363.37||363.42||363.37|4
1620390790000|2021-05-07 12:33:10|363.52||363.52||363.57||363.52||3
1620390800000|2021-05-07 12:33:20|363.47|363.32|363.47|363.32|363.52|363.32|363.47|363.32|32
1620390810000|2021-05-07 12:33:30|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|14
1620390820000|2021-05-07 12:33:40|363.37|363.22|363.32|363.17|363.42|363.22|363.32|363.17|8
1620390830000|2021-05-07 12:33:50|363.27|363.12|363.32|363.07|363.32|363.17|363.27|363.07|8
1620390840000|2021-05-07 12:34:00|363.27|363.12|363.32|363.07|363.32|363.12|363.22|363.07|4
1620390850000|2021-05-07 12:34:10|363.27|363.12|363.32|363.12|363.32|363.12|363.27|363.07|2
1620390860000|2021-05-07 12:34:20|363.27||363.27||363.32||363.27||2
1620390870000|2021-05-07 12:34:30|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.12|5
1620390880000|2021-05-07 12:34:40|363.27|363.12|363.27|363.12|363.27|363.12|363.27|363.12|4
1620390890000|2021-05-07 12:34:50|363.22|363.07|363.22|363.02|363.22|363.07|363.17|363.02|7
1620390900000|2021-05-07 12:35:00|363.17|363.07|363.22|363.07|363.22|363.07|363.17|363.07|6
1620390910000|2021-05-07 12:35:10|363.17|363.02|363.22|363.02|363.22|363.02|363.17|363.02|7
1620390920000|2021-05-07 12:35:20|363.17|363.07|363.17|363.02|363.17|363.07|363.17|363.02|2
1620390930000|2021-05-07 12:35:30|363.22|362.97|363.17|362.97|363.22|363.02|363.12|362.97|15
1620390940000|2021-05-07 12:35:40|363.22|363.02|363.22|363.07|363.22|363.07|363.22|362.97|4
1620390950000|2021-05-07 12:35:50||363.02||363.07||363.07||362.97|5
1620390960000|2021-05-07 12:36:00|363.27|363.02|363.22|363.07|363.27|363.12|363.22|363.02|8
1620390970000|2021-05-07 12:36:10|363.27|363.12|363.22|363.07|363.27|363.12|363.22|363.07|4
1620390980000|2021-05-07 12:36:20|||||||||6
1620390990000|2021-05-07 12:36:30|||||||||3
1620391000000|2021-05-07 12:36:40|363.27|363.12|363.27|363.07|363.27|363.12|363.27|363.07|3
1620391010000|2021-05-07 12:36:50||363.12||363.12||363.12||363.07|11
1620391020000|2021-05-07 12:37:00|363.22|363.07|363.22|363.07|363.27|363.12|363.22|363.07|16
1620391030000|2021-05-07 12:37:10|363.27|363.12|363.27|363.12|363.32|363.12|363.22|363.12|14
1620391040000|2021-05-07 12:37:20|363.22|363.07|363.22|363.07|363.27|363.07|363.22|363.07|5
1620391050000|2021-05-07 12:37:30|363.27|363.12|363.27|363.12|363.27|363.12|363.22|363.07|9
1620391060000|2021-05-07 12:37:40|363.22|363.07|363.27|363.12|363.27|363.12|363.22|363.07|7
1620391070000|2021-05-07 12:37:50|363.32||363.27||363.32||363.27||6
1620391080000|2021-05-07 12:38:00|363.32||363.32||363.32||363.27||3
1620391090000|2021-05-07 12:38:10|363.27|363.17|363.27|363.12|363.27|363.17|363.27|363.12|6
1620391100000|2021-05-07 12:38:20|363.32|363.17|363.42|363.27|363.42|363.27|363.32|363.17|20
1620391110000|2021-05-07 12:38:30|363.37|363.22|363.32|363.17|363.37|363.22|363.32|363.17|6
1620391120000|2021-05-07 12:38:40|||||||||11
1620391130000|2021-05-07 12:38:50|363.37|363.12|363.22|363.07|363.37|363.12|363.22|363.07|22
1620391140000|2021-05-07 12:39:00|363.27|363.12|363.27|363.07|363.32|363.17|363.27|363.07|12
1620391150000|2021-05-07 12:39:10||363.12||363.12||363.12||363.12|1
1620391160000|2021-05-07 12:39:20|363.22|363.07|363.22|363.07|363.22|363.07|363.22|363.07|10
1620391170000|2021-05-07 12:39:30|363.17|363.02|363.17|363.02|363.17|363.02|363.17|363.02|6
1620391180000|2021-05-07 12:39:40|363.12|362.97|363.12|362.92|363.12|362.97|363.12|362.92|13
1620391190000|2021-05-07 12:39:50|363.07|362.87|363.02|362.87|363.07|362.87|363.02|362.87|12
1620391200000|2021-05-07 12:40:00|363.07|362.92|363.02|362.87|363.07|362.92|363.02|362.87|8
1620391210000|2021-05-07 12:40:10|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.87|4
1620391220000|2021-05-07 12:40:20|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|0
1620391230000|2021-05-07 12:40:30|363.07|362.92|363.12|362.97|363.12|362.97|363.07|362.92|7
1620391250000|2021-05-07 12:40:50||362.92||362.97||362.97||362.92|7
1620391270000|2021-05-07 12:41:10|363.17|363.02|363.22|363.02|363.27|363.07|363.17|363.02|14
1620391280000|2021-05-07 12:41:20|363.17|362.97|363.17|363.02|363.17|363.02|363.17|362.97|2
1620391290000|2021-05-07 12:41:30|363.12|362.97|363.12|362.97|363.12|362.97|363.12|362.97|8
1620391300000|2021-05-07 12:41:40|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.92|2
1620391310000|2021-05-07 12:41:50||362.87||362.92||362.92||362.87|2
1620391320000|2021-05-07 12:42:00|363.12|362.97|363.07|362.92|363.12|362.97|363.07|362.92|6
1620391330000|2021-05-07 12:42:10|363.02|362.87|363.02|362.87|363.02|362.87|362.97|362.82|11
1620391340000|2021-05-07 12:42:20||362.82||362.87||362.87||362.82|0
1620391350000|2021-05-07 12:42:30|362.97|362.82|362.97|362.82|362.97|362.87|362.97|362.82|0
1620391360000|2021-05-07 12:42:40||362.77||362.82||362.82||362.77|0
1620391370000|2021-05-07 12:42:50|362.92|362.77|362.97|362.82|362.97|362.82|362.92|362.77|3
1620391380000|2021-05-07 12:43:00|362.92|362.77|362.92|362.77|362.97|362.82|362.92|362.77|5
1620391390000|2021-05-07 12:43:10|362.87|362.72|362.82|362.67|362.87|362.72|362.82|362.67|17
1620391400000|2021-05-07 12:43:20|362.87|362.72|362.87|362.72|362.87|362.72|362.82|362.72|3
1620391410000|2021-05-07 12:43:30|362.92|362.77|362.87|362.72|362.92|362.77|362.87|362.72|3
1620391420000|2021-05-07 12:43:40|362.92||362.92||362.92||362.92||3
1620391430000|2021-05-07 12:43:50|362.87|362.77|362.87|362.72|362.87|362.77|362.87|362.72|0
1620391440000|2021-05-07 12:44:00|362.92|362.77|362.92|362.77|362.97|362.77|362.92|362.77|4
1620391450000|2021-05-07 12:44:10|362.97|362.82|362.92|362.72|362.97|362.82|362.92|362.72|11
1620391460000|2021-05-07 12:44:20|362.87|362.77|362.92|362.77|362.92|362.77|362.87|362.77|1
1620391470000|2021-05-07 12:44:30|362.97|362.72|362.92|362.72|362.97|362.72|362.92|362.72|10
1620391480000|2021-05-07 12:44:40|362.87||362.87||362.87||362.87||1
1620391490000|2021-05-07 12:44:50|362.82|362.67|362.87|362.72|362.87|362.72|362.82|362.67|6
1620391510000|2021-05-07 12:45:10|362.92|362.77|362.87|362.72|362.92|362.77|362.87|362.67|9
1620391520000|2021-05-07 12:45:20|362.92|362.77|362.87|362.72|362.92|362.77|362.87|362.72|1
1620391530000|2021-05-07 12:45:30|362.92|362.77|362.87|362.67|362.92|362.77|362.82|362.67|14
1620391540000|2021-05-07 12:45:40|362.82|362.72|362.87|362.67|362.87|362.72|362.82|362.67|2
1620391550000|2021-05-07 12:45:50|362.82|362.72|362.82|362.67|362.82|362.72|362.82|362.67|0
1620391560000|2021-05-07 12:46:00|||||||||2
1620391570000|2021-05-07 12:46:10|||||||||3
1620391580000|2021-05-07 12:46:20|||||||||2
1620391620000|2021-05-07 12:47:00|362.87|362.72|362.82|362.67|362.87|362.72|362.82|362.67|3
1620391630000|2021-05-07 12:47:10|||||||||2
1620391640000|2021-05-07 12:47:20|362.77|362.62|362.82|362.67|362.82|362.67|362.77|362.62|11
1620391670000|2021-05-07 12:47:50|362.77|362.62|362.77|362.57|362.77|362.62|362.77|362.57|3
1620391680000|2021-05-07 12:48:00|362.72|362.62|362.72|362.57|362.77|362.62|362.72|362.57|2
1620391690000|2021-05-07 12:48:10|362.77|362.62|362.82|362.62|362.82|362.67|362.77|362.57|5
1620391700000|2021-05-07 12:48:20|362.77||362.77||362.77||362.77||2
1620391720000|2021-05-07 12:48:40|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|2
1620391730000|2021-05-07 12:48:50|362.87||362.82||362.87||362.82||1
1620391750000|2021-05-07 12:49:10|362.87||362.87||362.87||362.87||1
1620391760000|2021-05-07 12:49:20|362.82||362.82||362.82||362.82||1
1620391790000|2021-05-07 12:49:50|362.77|362.62|362.77|362.62|362.77|362.62|362.77|362.62|13
1620391800000|2021-05-07 12:50:00|362.82|362.67|362.77|362.62|362.82|362.67|362.77|362.62|2
1620391820000|2021-05-07 12:50:20|||||||||2
1620391840000|2021-05-07 12:50:40|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|2
1620391860000|2021-05-07 12:51:00|362.87|362.72|362.92|362.77|362.92|362.77|362.87|362.72|14
1620391880000|2021-05-07 12:51:20|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|11
1620391920000|2021-05-07 12:52:00|362.92|362.77|362.97|362.82|362.97|362.82|362.92|362.77|17
1620391930000|2021-05-07 12:52:10|||||||||10
1620391940000|2021-05-07 12:52:20|||||||||1
1620391950000|2021-05-07 12:52:30|||||||||8
1620391960000|2021-05-07 12:52:40|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.82|2
1620391980000|2021-05-07 12:53:00|362.97|362.82|363.02|362.87|363.02|362.87|362.97|362.82|8
1620391990000|2021-05-07 12:53:10|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|2
1620392000000|2021-05-07 12:53:20||362.77||362.82||362.82||362.77|7
1620392010000|2021-05-07 12:53:30|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|4
1620392030000|2021-05-07 12:53:50|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.92|6
1620392080000|2021-05-07 12:54:40|363.02|362.82|363.02|362.87|363.02|362.87|363.02|362.82|16
1620392090000|2021-05-07 12:54:50||362.82||362.87||362.87||362.82|0
1620392100000|2021-05-07 12:55:00|363.07|362.82|363.02|362.87|363.07|362.92|363.02|362.82|10
1620392110000|2021-05-07 12:55:10|363.07|362.82|363.02|362.87|363.07|362.87|363.02|362.82|2
1620392120000|2021-05-07 12:55:20|362.97|362.82|362.97|362.82|363.02|362.87|362.97|362.77|5
1620392130000|2021-05-07 12:55:30|362.92|362.77|362.92|362.77|362.97|362.77|362.92|362.72|5
1620392140000|2021-05-07 12:55:40|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.77|8
1620392150000|2021-05-07 12:55:50|363.02|362.87|362.97|362.77|363.02|362.87|362.92|362.77|12
1620392160000|2021-05-07 12:56:00|362.92|362.72|362.92|362.77|362.92|362.77|362.92|362.72|0
1620392170000|2021-05-07 12:56:10|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|0
1620392190000|2021-05-07 12:56:30|362.92|362.77|362.92|362.77|362.92|362.77|362.92|362.72|1
1620392200000|2021-05-07 12:56:40|362.87|362.72|362.92|362.72|362.92|362.72|362.87|362.72|0
1620392210000|2021-05-07 12:56:50||362.77||362.77||362.77||362.72|1
1620392220000|2021-05-07 12:57:00|362.97|362.72|362.92|362.77|362.97|362.77|362.92|362.72|2
1620392230000|2021-05-07 12:57:10||362.72||362.77||362.77||362.72|1
1620392240000|2021-05-07 12:57:20|||||||||3
1620392260000|2021-05-07 12:57:40|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|2
1620392280000|2021-05-07 12:58:00|||||||||2
1620392290000|2021-05-07 12:58:10|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|4
1620392300000|2021-05-07 12:58:20|362.87||362.82||362.87||362.82||2
1620392320000|2021-05-07 12:58:40|362.87|362.72|362.92|362.77|362.92|362.77|362.87|362.67|2
1620392330000|2021-05-07 12:58:50|362.97|362.82|362.97|362.77|362.97|362.82|362.97|362.77|2
1620392340000|2021-05-07 12:59:00|362.92|362.82|362.92|362.77|362.97|362.82|362.92|362.77|9
1620392350000|2021-05-07 12:59:10|362.97|362.72|362.92|362.77|362.97|362.82|362.92|362.72|6
1620392360000|2021-05-07 12:59:20|362.87|362.72|362.87|362.67|362.87|362.72|362.87|362.67|6
1620392370000|2021-05-07 12:59:30||362.72||362.67||362.72||362.67|1
1620392380000|2021-05-07 12:59:40|362.82||362.87||362.87||362.82||0
1620392390000|2021-05-07 12:59:50||362.72||362.72||362.72||362.67|0
1620392400000|2021-05-07 13:00:00||362.67||362.72||362.72||362.67|3
1620392410000|2021-05-07 13:00:10||362.67||362.72||362.72||362.67|1
1620392420000|2021-05-07 13:00:20|362.92|362.67|362.92|362.72|362.92|362.72|362.92|362.67|1
1620392430000|2021-05-07 13:00:30||362.77||362.72||362.77||362.72|2
1620392440000|2021-05-07 13:00:40||362.77||362.72||362.77||362.72|0
1620392450000|2021-05-07 13:00:50|362.87|362.77|362.87|362.67|362.87|362.77|362.87|362.67|1
1620392460000|2021-05-07 13:01:00|362.92|362.72|362.92|362.72|362.92|362.77|362.92|362.72|1
1620392470000|2021-05-07 13:01:10||362.77||362.77||362.77||362.72|2
1620392480000|2021-05-07 13:01:20|362.97||362.97||362.97||362.97||1
1620392490000|2021-05-07 13:01:30|362.92|362.82|362.92|362.77|362.92|362.82|362.92|362.77|5
1620392500000|2021-05-07 13:01:40||362.72||362.72||362.72||362.72|0
1620392510000|2021-05-07 13:01:50|362.87||362.92||362.92||362.87||2
1620392520000|2021-05-07 13:02:00|362.87||362.87||362.87||362.87||0
1620392530000|2021-05-07 13:02:10|362.92|362.77|362.92|362.72|362.92|362.77|362.92|362.72|4
1620392540000|2021-05-07 13:02:20|362.87|362.77|362.87|362.67|362.87|362.77|362.87|362.67|1
1620392550000|2021-05-07 13:02:30||362.72||362.72||362.72||362.67|0
1620392560000|2021-05-07 13:02:40|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|1
1620392570000|2021-05-07 13:02:50|362.87||362.82||362.87||362.82||5
1620392600000|2021-05-07 13:03:20|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|3
1620392610000|2021-05-07 13:03:30|362.92|362.77|362.92|362.77|362.92|362.77|362.92|362.77|1
1620392620000|2021-05-07 13:03:40|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|6
1620392640000|2021-05-07 13:04:00|||||||||1
1620392690000|2021-05-07 13:04:50|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|11
1620392700000|2021-05-07 13:05:00||362.62||362.62||362.62||362.62|1
1620392710000|2021-05-07 13:05:10|362.77||362.77||362.82||362.77||4
1620392720000|2021-05-07 13:05:20|362.72|362.57|362.72|362.57|362.77|362.62|362.72|362.57|7
1620392730000|2021-05-07 13:05:30|362.77|362.62|362.72|362.57|362.77|362.62|362.72|362.57|8
1620392760000|2021-05-07 13:06:00|362.77|362.62|362.72|362.57|362.77|362.62|362.72|362.57|4
1620392770000|2021-05-07 13:06:10|||||||||3
1620392780000|2021-05-07 13:06:20|||||||||1
1620392790000|2021-05-07 13:06:30|||||||||1
1620392810000|2021-05-07 13:06:50|362.67|362.52|362.62|362.47|362.67|362.52|362.62|362.47|11
1620392820000|2021-05-07 13:07:00|362.67||362.62||362.67||362.62||3
1620392830000|2021-05-07 13:07:10|||||||||3
1620392840000|2021-05-07 13:07:20|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|16
1620392860000|2021-05-07 13:07:40|362.52|362.37|362.52|362.32|362.52|362.37|362.47|362.32|6
1620392870000|2021-05-07 13:07:50|362.47|362.27|362.37|362.22|362.47|362.27|362.37|362.22|6
1620392880000|2021-05-07 13:08:00|362.42|362.27|362.47|362.27|362.47|362.32|362.42|362.22|6
1620392890000|2021-05-07 13:08:10|362.42|362.32|362.47|362.27|362.47|362.32|362.42|362.27|2
1620392900000|2021-05-07 13:08:20|362.42|362.32|362.47|362.27|362.47|362.32|362.42|362.27|3
1620392910000|2021-05-07 13:08:30|362.42|362.32|362.47|362.32|362.47|362.32|362.42|362.32|1
1620392920000|2021-05-07 13:08:40|362.52|362.37|362.52|362.37|362.52|362.37|362.52|362.37|1
1620392930000|2021-05-07 13:08:50|362.47|362.32|362.47|362.32|362.52|362.32|362.47|362.32|2
1620392940000|2021-05-07 13:09:00|362.52|362.37|362.52|362.32|362.52|362.37|362.52|362.32|1
1620392950000|2021-05-07 13:09:10||362.37||362.32||362.37||362.32|0
1620392960000|2021-05-07 13:09:20|362.57|362.37|362.57|362.37|362.57|362.42|362.57|362.32|2
1620392970000|2021-05-07 13:09:30|362.52|362.32|362.52|362.32|362.52|362.32|362.52|362.32|1
1620392980000|2021-05-07 13:09:40|362.47||362.47||362.47||362.47||0
1620392990000|2021-05-07 13:09:50|362.52||362.52||362.52||362.52||1
1620393000000|2021-05-07 13:10:00|362.47|362.37|362.47|362.32|362.52|362.37|362.47|362.32|2
1620393010000|2021-05-07 13:10:10|||||||||1
1620393020000|2021-05-07 13:10:20|||||||||3
1620393030000|2021-05-07 13:10:30|362.52||362.52||362.52||362.52||1
1620393040000|2021-05-07 13:10:40||362.37||362.37||362.37||362.32|0
1620393050000|2021-05-07 13:10:50|362.57|362.42|362.62|362.42|362.62|362.47|362.57|362.42|2
1620393060000|2021-05-07 13:11:00||362.47||362.47||362.47||362.42|0
1620393080000|2021-05-07 13:11:20|362.67||362.62||362.67||362.62||2
1620393090000|2021-05-07 13:11:30||362.42||362.42||362.42||362.42|1
1620393100000|2021-05-07 13:11:40||362.47||362.47||362.47||362.42|0
1620393110000|2021-05-07 13:11:50||362.42||362.47||362.47||362.42|0
1620393120000|2021-05-07 13:12:00|362.67||362.62||362.67||362.62||4
1620393130000|2021-05-07 13:12:10|362.67|362.52|362.72|362.52|362.72|362.57|362.67|362.47|4
1620393140000|2021-05-07 13:12:20|362.67|362.57|362.67|362.52|362.67|362.57|362.67|362.47|1
1620393150000|2021-05-07 13:12:30||362.47||362.52||362.52||362.47|0
1620393160000|2021-05-07 13:12:40||362.47||362.47||362.47||362.47|0
1620393170000|2021-05-07 13:12:50||362.52||362.47||362.52||362.47|0
1620393180000|2021-05-07 13:13:00||362.52||362.52||362.52||362.47|1
1620393190000|2021-05-07 13:13:10||362.47||362.52||362.52||362.47|0
1620393200000|2021-05-07 13:13:20||362.47||362.52||362.52||362.47|1
1620393210000|2021-05-07 13:13:30||362.47||362.52||362.52||362.47|1
1620393220000|2021-05-07 13:13:40||362.47||362.52||362.52||362.47|0
1620393230000|2021-05-07 13:13:50||362.47||362.47||362.47||362.47|0
1620393240000|2021-05-07 13:14:00|362.62||362.62||362.62||362.62||0
1620393250000|2021-05-07 13:14:10|362.67|362.52|362.67|362.52|362.67|362.52|362.67|362.52|1
1620393260000|2021-05-07 13:14:20||362.47||362.52||362.52||362.47|0
1620393290000|2021-05-07 13:14:50|362.72|362.57|362.72|362.57|362.72|362.57|362.72|362.57|1
1620393300000|2021-05-07 13:15:00|362.67|362.52|362.67|362.52|362.67|362.57|362.67|362.52|1
1620393320000|2021-05-07 13:15:20|362.72|362.57|362.72|362.57|362.72|362.57|362.72|362.57|1
1620393370000|2021-05-07 13:16:10|362.67|362.52|362.67|362.52|362.67|362.52|362.67|362.52|4
1620393380000|2021-05-07 13:16:20|362.62|362.47|362.67|362.52|362.67|362.52|362.62|362.47|2
1620393390000|2021-05-07 13:16:30||362.47||362.52||362.52||362.47|1
1620393420000|2021-05-07 13:17:00|362.62|362.47|362.62|362.47|362.67|362.52|362.62|362.47|3
1620393430000|2021-05-07 13:17:10||362.42||362.47||362.47||362.42|0
1620393440000|2021-05-07 13:17:20|362.67|362.52|362.67|362.52|362.67|362.52|362.67|362.52|0
1620393450000|2021-05-07 13:17:30|||||||||1
1620393460000|2021-05-07 13:17:40|362.72|362.57|362.67|362.52|362.72|362.57|362.67|362.52|1
1620393480000|2021-05-07 13:18:00|362.62|362.47|362.62|362.47|362.62|362.47|362.62|362.47|0
1620393490000|2021-05-07 13:18:10|362.57|362.42|362.62|362.42|362.62|362.47|362.57|362.42|0
1620393500000|2021-05-07 13:18:20||362.47||362.47||362.47||362.47|1
1620393520000|2021-05-07 13:18:40||362.42||362.42||362.42||362.42|0
1620393530000|2021-05-07 13:18:50||362.47||362.47||362.47||362.42|0
1620393540000|2021-05-07 13:19:00|362.57|362.42|362.57|362.42|362.57|362.47|362.57|362.42|0
1620393560000|2021-05-07 13:19:20|362.62||362.62||362.62||362.62||0
1620393570000|2021-05-07 13:19:30||362.47||362.47||362.47||362.42|3
1620393580000|2021-05-07 13:19:40||362.42||362.47||362.47||362.42|0
1620393590000|2021-05-07 13:19:50|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|0
1620393600000|2021-05-07 13:20:00|362.52|362.37|362.52|362.37|362.52|362.37|362.52|362.37|2
1620393620000|2021-05-07 13:20:20|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|1
1620393630000|2021-05-07 13:20:30|362.52|362.37|362.52|362.37|362.52|362.37|362.52|362.37|0
1620393640000|2021-05-07 13:20:40||362.32||362.37||362.37||362.32|0
1620393670000|2021-05-07 13:21:10|362.47|362.32|362.47|362.32|362.47|362.32|362.47|362.32|0
1620393710000|2021-05-07 13:21:50|362.42|362.27|362.47|362.27|362.47|362.32|362.42|362.27|4
1620393720000|2021-05-07 13:22:00|362.42|362.32|362.47|362.32|362.47|362.32|362.42|362.32|4
1620393730000|2021-05-07 13:22:10||362.27||362.32||362.32||362.27|0
1620393760000|2021-05-07 13:22:40|||||||||1
1620393780000|2021-05-07 13:23:00||362.27||362.32||362.32||362.27|1
1620393790000|2021-05-07 13:23:10||362.27||362.32||362.32||362.27|3
1620393800000|2021-05-07 13:23:20|362.42|362.27|362.42|362.27|362.42|362.27|362.42|362.27|1
1620393830000|2021-05-07 13:23:50|362.37|362.22|362.37|362.22|362.37|362.22|362.37|362.22|6
1620393840000|2021-05-07 13:24:00|362.42||362.42||362.42||362.37||5
1620393850000|2021-05-07 13:24:10|362.47|362.27|362.47|362.32|362.47|362.32|362.47|362.22|2
1620393860000|2021-05-07 13:24:20||362.27||362.32||362.32||362.27|0
1620393880000|2021-05-07 13:24:40|||||||||1
1620393900000|2021-05-07 13:25:00|362.52|362.37|362.52|362.37|362.52|362.37|362.52|362.37|3
1620393910000|2021-05-07 13:25:10|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|1
1620393920000|2021-05-07 13:25:20||362.37||362.42||362.42||362.37|1
1620393930000|2021-05-07 13:25:30|362.62||362.62||362.62||362.62||1
1620393940000|2021-05-07 13:25:40|362.57||362.57||362.57||362.57||0
1620393950000|2021-05-07 13:25:50||362.37||362.37||362.37||362.37|2
1620393960000|2021-05-07 13:26:00||362.42||362.42||362.42||362.37|0
1620393990000|2021-05-07 13:26:30|362.52|362.37|362.57|362.42|362.57|362.42|362.52|362.37|3
1620394000000|2021-05-07 13:26:40|362.52|362.37|362.57|362.37|362.57|362.37|362.52|362.37|3
1620394010000|2021-05-07 13:26:50||362.42||362.42||362.42||362.37|0
1620394020000|2021-05-07 13:27:00|362.62|362.37|362.57|362.42|362.62|362.47|362.57|362.37|3
1620394040000|2021-05-07 13:27:20|362.62|362.47|362.62|362.42|362.62|362.47|362.62|362.42|1
1620394050000|2021-05-07 13:27:30|362.57|362.47|362.57|362.42|362.57|362.47|362.57|362.42|0
1620394080000|2021-05-07 13:28:00|362.52|362.37|362.57|362.37|362.57|362.42|362.52|362.37|3
1620394090000|2021-05-07 13:28:10||362.42||362.42||362.42||362.37|1
1620394120000|2021-05-07 13:28:40|362.62|362.47|362.62|362.47|362.62|362.47|362.62|362.47|2
1620394140000|2021-05-07 13:29:00|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|3
1620394150000|2021-05-07 13:29:10|362.52|362.37|362.52|362.37|362.57|362.37|362.52|362.37|1
1620394170000|2021-05-07 13:29:30|362.57|362.42|362.57|362.37|362.57|362.42|362.57|362.37|1
1620394180000|2021-05-07 13:29:40||362.42||362.42||362.42||362.42|0
1620394190000|2021-05-07 13:29:50|362.52|362.37|362.57|362.42|362.57|362.42|362.52|362.37|2
1620394200000|2021-05-07 13:30:00|362.52|362.37|362.47|362.27|362.52|362.42|362.42|362.27|11
1620394210000|2021-05-07 13:30:10|362.42|362.32|362.37|362.22|362.42|362.32|362.37|362.22|2
1620394220000|2021-05-07 13:30:20|362.32|362.17|362.27|362.12|362.37|362.17|362.27|362.12|18
1620394230000|2021-05-07 13:30:30|362.32|362.07|362.27|362.12|362.32|362.12|362.27|362.07|7
1620394240000|2021-05-07 13:30:40|362.32|362.17|362.42|362.27|362.42|362.27|362.32|362.17|8
1620394250000|2021-05-07 13:30:50|362.37|362.22|362.32|362.17|362.37|362.27|362.32|362.17|5
1620394260000|2021-05-07 13:31:00|362.37|362.12|362.27|362.12|362.37|362.17|362.27|362.12|3
1620394270000|2021-05-07 13:31:10|362.32|362.07|362.32|362.17|362.32|362.17|362.32|362.07|5
1620394280000|2021-05-07 13:31:20|362.27|362.12|362.22|362.07|362.27|362.12|362.22|362.07|4
1620394290000|2021-05-07 13:31:30|362.27|362.12|362.32|362.17|362.32|362.17|362.27|362.12|3
1620394300000|2021-05-07 13:31:40|362.37|362.22|362.37|362.17|362.37|362.22|362.37|362.17|1
1620394310000|2021-05-07 13:31:50|362.32|362.12|362.27|362.12|362.32|362.12|362.27|362.12|1
1620394320000|2021-05-07 13:32:00|362.32|362.07|362.32|362.17|362.32|362.17|362.32|362.07|1
1620394330000|2021-05-07 13:32:10|362.37|362.22|362.42|362.27|362.47|362.27|362.37|362.22|11
1620394340000|2021-05-07 13:32:20||362.22||362.22||362.22||362.22|1
1620394350000|2021-05-07 13:32:30|362.37|362.27|362.42|362.27|362.42|362.27|362.37|362.22|3
1620394360000|2021-05-07 13:32:40|362.37|362.22|362.42|362.27|362.42|362.27|362.37|362.22|3
1620394370000|2021-05-07 13:32:50|362.47|362.32|362.47|362.32|362.47|362.32|362.47|362.27|4
1620394380000|2021-05-07 13:33:00|362.42|362.27|362.47|362.32|362.47|362.32|362.42|362.27|2
1620394390000|2021-05-07 13:33:10|362.42|362.27|362.47|362.32|362.47|362.32|362.42|362.27|3
1620394400000|2021-05-07 13:33:20||362.27||362.32||362.32||362.27|1
1620394410000|2021-05-07 13:33:30||362.27||362.32||362.32||362.27|0
1620394420000|2021-05-07 13:33:40||362.27||362.32||362.32||362.27|1
1620394440000|2021-05-07 13:34:00|362.52|362.37|362.47|362.32|362.52|362.37|362.47|362.32|3
1620394450000|2021-05-07 13:34:10|362.52|362.27|362.47|362.32|362.52|362.32|362.47|362.27|5
1620394460000|2021-05-07 13:34:20|362.52|362.37|362.52|362.32|362.52|362.37|362.52|362.32|2
1620394470000|2021-05-07 13:34:30|362.47|362.37|362.47|362.32|362.47|362.37|362.47|362.32|0
1620394480000|2021-05-07 13:34:40|362.52||362.47||362.52||362.47||1
1620394490000|2021-05-07 13:34:50|362.52|362.37|362.57|362.42|362.57|362.42|362.52|362.32|1
1620394500000|2021-05-07 13:35:00|362.52|362.37|362.52|362.37|362.52|362.42|362.52|362.37|1
1620394510000|2021-05-07 13:35:10|362.57|362.42|362.62|362.47|362.67|362.47|362.57|362.42|1
1620394520000|2021-05-07 13:35:20|362.67|362.52|362.72|362.52|362.72|362.52|362.67|362.47|0
1620394530000|2021-05-07 13:35:30|362.67|362.57|362.72|362.52|362.72|362.57|362.67|362.52|3
1620394540000|2021-05-07 13:35:40|362.77|362.57|362.77|362.62|362.77|362.62|362.77|362.57|1
1620394550000|2021-05-07 13:35:50|362.82|362.67|362.82|362.67|362.87|362.67|362.82|362.62|0
1620394560000|2021-05-07 13:36:00|362.87|362.72|362.82|362.67|362.87|362.72|362.82|362.67|1
1620394580000|2021-05-07 13:36:20|362.87||362.87||362.87||362.87||3
1620394590000|2021-05-07 13:36:30|362.82|362.72|362.87|362.72|362.87|362.72|362.82|362.67|0
1620394600000|2021-05-07 13:36:40||362.67||362.72||362.72||362.67|1
1620394610000|2021-05-07 13:36:50|362.82|362.67|362.87|362.67|362.87|362.67|362.82|362.67|1
1620394620000|2021-05-07 13:37:00|362.82|362.62|362.87|362.67|362.87|362.72|362.77|362.62|4
1620394630000|2021-05-07 13:37:10|362.97|362.72|362.97|362.82|362.97|362.82|362.97|362.67|18
1620394640000|2021-05-07 13:37:20|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.82|3
1620394650000|2021-05-07 13:37:30||362.82||362.87||362.87||362.82|0
1620394660000|2021-05-07 13:37:40|363.07||363.02||363.07||363.02||2
1620394670000|2021-05-07 13:37:50|363.07|362.92|363.07|362.87|363.07|362.92|363.02|362.87|0
1620394680000|2021-05-07 13:38:00|363.12|362.92|363.12|362.92|363.12|362.97|363.12|362.87|1
1620394690000|2021-05-07 13:38:10|363.07|362.97|363.07|362.92|363.12|362.97|363.07|362.92|0
1620394700000|2021-05-07 13:38:20|363.12|362.97|363.07|362.92|363.12|362.97|363.07|362.92|0
1620394710000|2021-05-07 13:38:30||362.87||362.87||362.87||362.87|5
1620394720000|2021-05-07 13:38:40|363.12|362.92|363.07|362.92|363.12|362.92|363.02|362.87|0
1620394730000|2021-05-07 13:38:50|363.12|362.87|363.12|362.92|363.12|362.92|363.12|362.87|0
1620394740000|2021-05-07 13:39:00|363.07|362.97|363.12|362.92|363.12|362.97|363.07|362.92|4
1620394750000|2021-05-07 13:39:10|363.07|362.97|363.12|362.92|363.12|362.97|363.07|362.92|0
1620394760000|2021-05-07 13:39:20|363.07|362.97|363.12|362.97|363.12|362.97|363.07|362.92|0
1620394770000|2021-05-07 13:39:30|363.07|362.92|363.12|362.92|363.12|362.92|363.07|362.92|1
1620394780000|2021-05-07 13:39:40|363.07||363.07||363.12||363.07||0
1620394790000|2021-05-07 13:39:50|363.12|362.97|363.12|362.92|363.12|362.97|363.12|362.92|0
1620394800000|2021-05-07 13:40:00|363.17|362.97|363.17|363.02|363.22|363.07|363.17|362.97|4
1620394810000|2021-05-07 13:40:10|363.22|363.07|363.27|363.07|363.27|363.12|363.22|363.02|2
1620394820000|2021-05-07 13:40:20|363.22|363.12|363.27|363.12|363.32|363.12|363.22|363.07|0
1620394830000|2021-05-07 13:40:30|363.32|363.07|363.32|363.12|363.32|363.12|363.27|363.07|0
1620394840000|2021-05-07 13:40:40|363.27|363.07|363.27|363.07|363.32|363.07|363.27|363.07|0
1620394850000|2021-05-07 13:40:50||363.02||363.02||363.02||363.02|1
1620394860000|2021-05-07 13:41:00|363.12|363.07|363.07|362.92|363.12|363.07|363.07|362.87|6
1620394870000|2021-05-07 13:41:10|363.12|362.87|363.17|362.92|363.17|362.92|363.07|362.87|0
1620394880000|2021-05-07 13:41:20|363.12|362.87|363.07|362.92|363.12|362.92|363.02|362.87|0
1620394890000|2021-05-07 13:41:30|363.12|362.87|363.12|362.92|363.12|362.92|363.07|362.87|0
1620394900000|2021-05-07 13:41:40|363.17|362.87|363.17|362.97|363.17|362.97|363.17|362.87|0
1620394910000|2021-05-07 13:41:50|363.22|363.02|363.27|363.07|363.27|363.12|363.22|363.02|1
1620394920000|2021-05-07 13:42:00|363.22|363.12|363.22|363.07|363.22|363.12|363.22|363.07|0
1620394930000|2021-05-07 13:42:10|363.27|363.02|363.27|363.12|363.27|363.12|363.27|363.02|1
1620394940000|2021-05-07 13:42:20|363.22|363.02|363.22|363.02|363.27|363.02|363.22|363.02|3
1620394950000|2021-05-07 13:42:30|363.27|363.07|363.27|363.07|363.27|363.07|363.22|363.07|1
1620394960000|2021-05-07 13:42:40|363.22|363.02|363.22|363.02|363.27|363.02|363.22|363.02|0
1620394980000|2021-05-07 13:43:00|363.27|363.07|363.27|363.07|363.27|363.07|363.22|363.02|0
1620395000000|2021-05-07 13:43:20|363.32|363.12|363.32|363.12|363.32|363.12|363.32|363.12|0
1620395020000|2021-05-07 13:43:40|363.27||363.27||363.32||363.27||0
1620395030000|2021-05-07 13:43:50|363.22|363.07|363.27|363.07|363.27|363.07|363.22|363.07|0
1620395040000|2021-05-07 13:44:00|363.22||363.22||363.27||363.22||0
1620395050000|2021-05-07 13:44:10|363.27|363.12|363.27|363.07|363.27|363.12|363.22|363.07|0
1620395060000|2021-05-07 13:44:20|363.32|363.12|363.32|363.12|363.32|363.12|363.27|363.12|0
1620395070000|2021-05-07 13:44:30||363.17||363.12||363.17||363.12|0
1620395080000|2021-05-07 13:44:40|363.27||363.32||363.32||363.27||0
1620395090000|2021-05-07 13:44:50|363.37|363.17|363.37|363.17|363.37|363.22|363.37|363.17|1
1620395100000|2021-05-07 13:45:00|363.42|363.22|363.42|363.22|363.42|363.22|363.37|363.17|0
1620395110000|2021-05-07 13:45:10|363.37|363.17|363.32|363.12|363.37|363.17|363.32|363.12|0
1620395120000|2021-05-07 13:45:20|363.27|363.07|363.27|363.07|363.32|363.12|363.27|363.07|0
1620395130000|2021-05-07 13:45:30|363.32|363.12|363.27|363.12|363.32|363.17|363.27|363.12|0
1620395140000|2021-05-07 13:45:40|363.32|363.17|363.32|363.12|363.32|363.17|363.27|363.12|1
1620395150000|2021-05-07 13:45:50|363.27|363.17|363.32|363.12|363.32|363.17|363.27|363.12|0
1620395160000|2021-05-07 13:46:00||363.17||363.17||363.17||363.12|0
1620395170000|2021-05-07 13:46:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|3
1620395180000|2021-05-07 13:46:20|363.42|363.17|363.52|363.32|363.52|363.32|363.42|363.17|5
1620395190000|2021-05-07 13:46:30|363.47|363.27|363.47|363.27|363.47|363.27|363.42|363.27|1
1620395200000|2021-05-07 13:46:40||363.32||363.27||363.32||363.27|2
1620395210000|2021-05-07 13:46:50|363.42|363.32|363.47|363.27|363.47|363.32|363.42|363.27|1
1620395220000|2021-05-07 13:47:00|363.42|363.22|363.52|363.37|363.52|363.37|363.42|363.22|7
1620395230000|2021-05-07 13:47:10|363.57|363.42|363.57|363.37|363.57|363.42|363.57|363.37|1
1620395240000|2021-05-07 13:47:20|363.52|363.42|363.57|363.42|363.57|363.42|363.52|363.37|2
1620395250000|2021-05-07 13:47:30|363.67|363.47|363.67|363.52|363.67|363.52|363.62|363.47|0
1620395260000|2021-05-07 13:47:40|363.62|363.47|363.57|363.37|363.67|363.47|363.57|363.37|5
1620395270000|2021-05-07 13:47:50|363.52|363.32|363.52|363.32|363.57|363.32|363.47|363.32|1
1620395280000|2021-05-07 13:48:00|363.57|363.37|363.57|363.37|363.57|363.37|363.52|363.32|3
1620395290000|2021-05-07 13:48:10|363.52|363.32|363.52|363.32|363.57|363.37|363.47|363.32|1
1620395300000|2021-05-07 13:48:20|363.57|363.37|363.47|363.32|363.57|363.42|363.47|363.32|6
1620395310000|2021-05-07 13:48:30|363.42|363.27|363.42|363.27|363.42|363.32|363.37|363.22|0
1620395320000|2021-05-07 13:48:40|363.37|363.22|363.42|363.22|363.42|363.27|363.37|363.22|3
1620395330000|2021-05-07 13:48:50|363.47|363.27|363.47|363.32|363.47|363.32|363.47|363.22|1
1620395340000|2021-05-07 13:49:00||363.27||363.32||363.32||363.27|1
1620395350000|2021-05-07 13:49:10|363.52|363.37|363.52|363.32|363.52|363.37|363.52|363.32|3
1620395360000|2021-05-07 13:49:20|363.62|363.37|363.62|363.42|363.62|363.42|363.62|363.32|3
1620395370000|2021-05-07 13:49:30|363.67|363.47|363.67|363.47|363.67|363.47|363.67|363.42|0
1620395400000|2021-05-07 13:50:00|363.62|363.52|363.62|363.42|363.62|363.52|363.57|363.42|2
1620395410000|2021-05-07 13:50:10||363.47||363.42||363.47||363.42|0
1620395420000|2021-05-07 13:50:20|363.57||363.62||363.62||363.57||2
1620395430000|2021-05-07 13:50:30||363.47||363.42||363.47||363.42|0
1620395450000|2021-05-07 13:50:50|363.57|363.37|363.62|363.47|363.62|363.47|363.57|363.37|8
1620395460000|2021-05-07 13:51:00|363.57|363.42|363.62|363.42|363.62|363.47|363.57|363.42|6
1620395470000|2021-05-07 13:51:10|363.57|363.47|363.67|363.47|363.67|363.47|363.57|363.42|5
1620395480000|2021-05-07 13:51:20|363.62|363.52|363.67|363.47|363.67|363.52|363.62|363.47|1
1620395490000|2021-05-07 13:51:30|363.72|363.52|363.72|363.52|363.72|363.57|363.72|363.47|5
1620395500000|2021-05-07 13:51:40||363.57||363.57||363.57||363.52|1
1620395510000|2021-05-07 13:51:50||363.52||363.52||363.57||363.52|4
1620395520000|2021-05-07 13:52:00|363.67||363.72||363.72||363.67||0
1620395530000|2021-05-07 13:52:10|363.67|363.47|363.67|363.52|363.72|363.52|363.67|363.47|8
1620395550000|2021-05-07 13:52:30||363.47||363.52||363.52||363.47|0
1620395560000|2021-05-07 13:52:40|363.72|363.47|363.67|363.52|363.72|363.52|363.67|363.47|1
1620395570000|2021-05-07 13:52:50|363.72|363.57|363.72|363.52|363.72|363.57|363.67|363.52|0
1620395580000|2021-05-07 13:53:00||363.57||363.57||363.57||363.52|0
1620395590000|2021-05-07 13:53:10|363.67|363.52|363.67|363.52|363.72|363.52|363.67|363.52|5
1620395600000|2021-05-07 13:53:20|363.72||363.72||363.72||363.72||0
1620395610000|2021-05-07 13:53:30|363.67|363.47|363.72|363.52|363.72|363.52|363.67|363.47|0
1620395620000|2021-05-07 13:53:40|363.67|363.57|363.72|363.57|363.72|363.57|363.67|363.57|1
1620395630000|2021-05-07 13:53:50|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|2
1620395660000|2021-05-07 13:54:20|363.72|363.57|363.72|363.52|363.77|363.57|363.67|363.52|5
1620395670000|2021-05-07 13:54:30|363.67||363.67||363.72||363.67||0
1620395680000|2021-05-07 13:54:40|363.72|363.47|363.62|363.42|363.72|363.47|363.62|363.42|4
1620395690000|2021-05-07 13:54:50|363.57||363.62||363.62||363.57||0
1620395700000|2021-05-07 13:55:00|363.67|363.47|363.67|363.47|363.72|363.52|363.67|363.47|0
1620395710000|2021-05-07 13:55:10|363.62||363.62||363.67||363.62||0
1620395720000|2021-05-07 13:55:20|363.57|363.42|363.62|363.42|363.62|363.42|363.57|363.42|3
1620395730000|2021-05-07 13:55:30||363.47||363.47||363.47||363.42|0
1620395740000|2021-05-07 13:55:40|363.57|363.42|363.47|363.27|363.62|363.47|363.47|363.27|16
1620395750000|2021-05-07 13:55:50|363.42||363.47||363.47||363.42||1
1620395760000|2021-05-07 13:56:00|363.42||363.47||363.47||363.42||0
1620395770000|2021-05-07 13:56:10|363.42|363.32|363.42|363.27|363.47|363.32|363.42|363.27|1
1620395780000|2021-05-07 13:56:20|363.47||363.47||363.47||363.42||0
1620395790000|2021-05-07 13:56:30||363.32||363.32||363.32||363.27|0
1620395800000|2021-05-07 13:56:40|363.52|363.27|363.47|363.27|363.52|363.27|363.47|363.27|3
1620395810000|2021-05-07 13:56:50|363.42||363.42||363.47||363.42||0
1620395820000|2021-05-07 13:57:00|363.47||363.42||363.47||363.42||0
1620395830000|2021-05-07 13:57:10|363.47||363.42||363.47||363.42||0
1620395840000|2021-05-07 13:57:20|363.47||363.47||363.47||363.42||1
1620395850000|2021-05-07 13:57:30|363.42||363.42||363.47||363.42||0
1620395860000|2021-05-07 13:57:40|||||||||1
1620395870000|2021-05-07 13:57:50|363.47|363.32|363.42|363.27|363.47|363.32|363.42|363.27|1
1620395880000|2021-05-07 13:58:00|363.47|363.32|363.47|363.32|363.47|363.32|363.42|363.32|0
1620395890000|2021-05-07 13:58:10|||||||||1
1620395920000|2021-05-07 13:58:40|363.52||363.47||363.52||363.47||4
1620395930000|2021-05-07 13:58:50|363.52|363.37|363.52|363.37|363.57|363.37|363.47|363.32|0
1620395940000|2021-05-07 13:59:00|363.57||363.52||363.57||363.52||0
1620395950000|2021-05-07 13:59:10|363.47|363.32|363.47|363.32|363.52|363.32|363.47|363.32|2
1620395960000|2021-05-07 13:59:20|363.52||363.52||363.52||363.47||0
1620395970000|2021-05-07 13:59:30|363.47|363.37|363.57|363.37|363.57|363.37|363.47|363.32|0
1620395980000|2021-05-07 13:59:40|363.52||363.52||363.57||363.52||1
1620395990000|2021-05-07 13:59:50|363.57|363.32|363.52|363.32|363.57|363.37|363.52|363.32|2
1620396000000|2021-05-07 14:00:00|363.57|363.37|363.62|363.42|363.62|363.47|363.57|363.37|7
1620396010000|2021-05-07 14:00:10||363.47||363.47||363.47||363.42|0
1620396020000|2021-05-07 14:00:20|363.67|363.52|363.67|363.47|363.67|363.52|363.67|363.47|0
1620396030000|2021-05-07 14:00:30|363.62|363.52|363.62|363.47|363.67|363.52|363.62|363.47|0
1620396040000|2021-05-07 14:00:40|363.67|363.52|363.62|363.47|363.67|363.52|363.62|363.47|0
1620396050000|2021-05-07 14:00:50|363.57|363.42|363.62|363.42|363.62|363.47|363.52|363.37|4
1620396060000|2021-05-07 14:01:00|363.57|363.47|363.57|363.42|363.57|363.47|363.57|363.37|0
1620396070000|2021-05-07 14:01:10|363.52|363.37|363.57|363.42|363.57|363.42|363.52|363.37|0
1620396080000|2021-05-07 14:01:20|363.62|363.47|363.67|363.47|363.67|363.52|363.62|363.47|0
1620396090000|2021-05-07 14:01:30|363.62|363.52|363.62|363.42|363.62|363.52|363.62|363.42|0
1620396100000|2021-05-07 14:01:40|363.67|363.47|363.67|363.47|363.67|363.47|363.67|363.42|0
1620396110000|2021-05-07 14:01:50|363.72|363.52|363.72|363.52|363.72|363.52|363.72|363.47|0
1620396120000|2021-05-07 14:02:00|363.67|363.57|363.72|363.52|363.72|363.57|363.67|363.52|1
1620396130000|2021-05-07 14:02:10|363.77|363.57|363.77|363.57|363.77|363.57|363.77|363.52|0
1620396140000|2021-05-07 14:02:20|363.72||363.77||363.77||363.72||0
1620396150000|2021-05-07 14:02:30||363.62||363.62||363.62||363.57|0
1620396180000|2021-05-07 14:03:00|363.82|363.67|363.87|363.67|363.87|363.72|363.82|363.67|4
1620396190000|2021-05-07 14:03:10|363.82|363.62|363.82|363.62|363.87|363.62|363.82|363.62|1
1620396200000|2021-05-07 14:03:20|363.87|363.67|363.87|363.67|363.87|363.67|363.82|363.62|0
1620396210000|2021-05-07 14:03:30||363.72||363.72||363.72||363.72|0
1620396220000|2021-05-07 14:03:40||363.67||363.67||363.67||363.67|1
1620396230000|2021-05-07 14:03:50|363.82|363.72|363.87|363.67|363.87|363.72|363.82|363.67|0
1620396240000|2021-05-07 14:04:00||363.72||363.67||363.72||363.67|0
1620396250000|2021-05-07 14:04:10||363.72||363.72||363.72||363.72|0
1620396280000|2021-05-07 14:04:40|||||||||1
1620396290000|2021-05-07 14:04:50||363.67||363.67||363.72||363.67|0
1620396300000|2021-05-07 14:05:00||363.72||363.67||363.72||363.67|0
1620396310000|2021-05-07 14:05:10|363.82||363.82||363.82||363.82||0
1620396340000|2021-05-07 14:05:40|363.87|363.62|363.82|363.67|363.87|363.67|363.82|363.62|8
1620396350000|2021-05-07 14:05:50||363.62||363.62||363.67||363.62|0
1620396360000|2021-05-07 14:06:00|363.87|363.67|363.87|363.67|363.87|363.67|363.82|363.62|0
1620396380000|2021-05-07 14:06:20|363.82||363.82||363.82||363.82||0
1620396400000|2021-05-07 14:06:40||363.62||363.67||363.67||363.62|1
1620396410000|2021-05-07 14:06:50||363.62||363.62||363.62||363.62|0
1620396420000|2021-05-07 14:07:00||363.67||363.67||363.67||363.62|0
1620396430000|2021-05-07 14:07:10||363.62||363.62||363.67||363.62|0
1620396440000|2021-05-07 14:07:20|363.77||363.77||363.77||363.77||0
1620396450000|2021-05-07 14:07:30||363.57||363.62||363.62||363.57|0
1620396460000|2021-05-07 14:07:40|363.82||363.82||363.82||363.82||2
1620396470000|2021-05-07 14:07:50|363.87|363.67|363.87|363.67|363.87|363.72|363.87|363.62|2
1620396480000|2021-05-07 14:08:00|363.82|363.72|363.92|363.72|363.92|363.77|363.82|363.67|3
1620396490000|2021-05-07 14:08:10||363.77||363.72||363.77||363.72|0
1620396500000|2021-05-07 14:08:20|363.87|363.77|363.92|363.72|363.92|363.77|363.87|363.72|0
1620396510000|2021-05-07 14:08:30|363.87|363.77|363.92|363.72|363.92|363.77|363.87|363.72|2
1620396520000|2021-05-07 14:08:40||363.77||363.72||363.77||363.72|0
1620396530000|2021-05-07 14:08:50||363.77||363.77||363.77||363.77|0
1620396540000|2021-05-07 14:09:00|363.97||363.97||363.97||363.92||0
1620396550000|2021-05-07 14:09:10||363.82||363.82||363.82||363.77|2
1620396560000|2021-05-07 14:09:20|363.92|363.77|363.97|363.77|363.97|363.82|363.92|363.77|5
1620396570000|2021-05-07 14:09:30||363.82||363.77||363.82||363.77|2
1620396580000|2021-05-07 14:09:40||363.82||363.82||363.82||363.82|0
1620396600000|2021-05-07 14:10:00|||||||||2
1620396610000|2021-05-07 14:10:10|364.02|363.87|364.07|363.87|364.07|363.87|364.02|363.87|1
1620396620000|2021-05-07 14:10:20|364.02||364.07||364.07||364.02||0
1620396630000|2021-05-07 14:10:30|364.02|363.92|364.07|363.87|364.07|363.92|364.02|363.87|0
1620396640000|2021-05-07 14:10:40|364.02|363.92|364.02|363.87|364.07|363.92|364.02|363.87|0
1620396650000|2021-05-07 14:10:50|364.07|363.92|364.07|363.87|364.07|363.92|364.02|363.87|0
1620396660000|2021-05-07 14:11:00||363.92||363.87||363.92||363.87|0
1620396670000|2021-05-07 14:11:10||363.92||363.87||363.92||363.87|0
1620396680000|2021-05-07 14:11:20||363.92||363.87||363.92||363.87|0
1620396690000|2021-05-07 14:11:30|364.02|363.92|364.07|363.87|364.07|363.92|364.02|363.87|3
1620396700000|2021-05-07 14:11:40|364.02|363.92|364.07|363.92|364.07|363.92|364.02|363.87|0
1620396710000|2021-05-07 14:11:50|||||||||2
1620396730000|2021-05-07 14:12:10|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.92|1
1620396740000|2021-05-07 14:12:20|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|2
1620396760000|2021-05-07 14:12:40|364.22|364.07|364.22|364.07|364.22|364.07|364.17|364.07|0
1620396770000|2021-05-07 14:12:50|||||||||1
1620396780000|2021-05-07 14:13:00|364.27||364.22||364.27||364.22||0
1620396790000|2021-05-07 14:13:10|364.27||364.27||364.27||364.22||1
1620396800000|2021-05-07 14:13:20||364.12||364.12||364.12||364.12|1
1620396810000|2021-05-07 14:13:30||364.07||364.07||364.12||364.07|10
1620396820000|2021-05-07 14:13:40||364.12||364.12||364.12||364.12|1
1620396830000|2021-05-07 14:13:50|364.32|364.17|364.32|364.12|364.32|364.17|364.27|364.12|4
1620396840000|2021-05-07 14:14:00|364.27||364.32||364.32||364.27||0
1620396850000|2021-05-07 14:14:10|364.27||364.27||364.32||364.27||0
1620396900000|2021-05-07 14:15:00|364.22|364.07|364.27|364.07|364.27|364.12|364.22|364.07|6
1620396910000|2021-05-07 14:15:10|364.22|364.12|364.22|364.07|364.27|364.12|364.22|364.07|1
1620396920000|2021-05-07 14:15:20|364.27|364.12|364.27|364.12|364.27|364.12|364.22|364.07|1
1620396930000|2021-05-07 14:15:30|364.22|364.07|364.27|364.07|364.27|364.12|364.22|364.07|1
1620396940000|2021-05-07 14:15:40|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|2
1620396950000|2021-05-07 14:15:50|364.22|364.02|364.22|364.02|364.27|364.02|364.22|364.02|0
1620396960000|2021-05-07 14:16:00|364.17|364.07|364.22|364.07|364.22|364.07|364.17|364.07|1
1620396970000|2021-05-07 14:16:10|364.27|364.02|364.22|364.02|364.27|364.02|364.22|364.02|2
1620396980000|2021-05-07 14:16:20|364.27|364.07|364.27|364.07|364.27|364.12|364.22|364.07|0
1620396990000|2021-05-07 14:16:30|364.22|364.02|364.22|364.02|364.27|364.02|364.17|364.02|0
1620397000000|2021-05-07 14:16:40|364.27|364.07|364.17|364.02|364.27|364.07|364.17|364.02|1
1620397010000|2021-05-07 14:16:50|364.12|363.97|364.17|363.97|364.17|364.02|364.12|363.97|0
1620397020000|2021-05-07 14:17:00|364.12|364.02|364.22|364.02|364.22|364.07|364.12|364.02|0
1620397030000|2021-05-07 14:17:10|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|0
1620397040000|2021-05-07 14:17:20|364.17||364.17||364.22||364.17||0
1620397050000|2021-05-07 14:17:30|364.22|364.07|364.22|364.07|364.27|364.07|364.22|364.07|3
1620397060000|2021-05-07 14:17:40|||||||||2
1620397080000|2021-05-07 14:18:00|364.27||364.22||364.27||364.22||1
1620397090000|2021-05-07 14:18:10|364.27||364.22||364.27||364.22||0
1620397100000|2021-05-07 14:18:20|364.17|364.02|364.22|364.02|364.22|364.02|364.17|364.02|3
1620397110000|2021-05-07 14:18:30|364.27|364.07|364.22|364.07|364.27|364.07|364.22|364.02|0
1620397120000|2021-05-07 14:18:40|364.17|364.02|364.17|364.02|364.22|364.02|364.17|364.02|0
1620397130000|2021-05-07 14:18:50|364.22||364.17||364.22||364.17||0
1620397140000|2021-05-07 14:19:00|364.22|363.97|364.22|364.02|364.22|364.07|364.17|363.97|0
1620397150000|2021-05-07 14:19:10|364.17|364.07|364.17|364.02|364.22|364.07|364.17|364.02|0
1620397160000|2021-05-07 14:19:20|364.22|363.97|364.17|363.97|364.22|364.02|364.17|363.97|0
1620397170000|2021-05-07 14:19:30||364.02||364.02||364.02||364.02|0
1620397180000|2021-05-07 14:19:40|364.12|363.97|364.12|363.97|364.12|364.02|364.12|363.92|4
1620397190000|2021-05-07 14:19:50|364.17||364.12||364.17||364.12||0
1620397200000|2021-05-07 14:20:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|0
1620397220000|2021-05-07 14:20:20|364.22||364.17||364.22||364.17||0
1620397230000|2021-05-07 14:20:30|364.22|364.07|364.22|364.07|364.22|364.07|364.17|364.07|1
1620397240000|2021-05-07 14:20:40|364.17|364.02|364.17|363.97|364.22|364.02|364.17|363.97|2
1620397250000|2021-05-07 14:20:50|364.12|364.02|364.17|364.02|364.17|364.02|364.12|363.97|0
1620397260000|2021-05-07 14:21:00|364.22|363.97|364.17|363.97|364.22|363.97|364.17|363.97|0
1620397280000|2021-05-07 14:21:20|364.12|364.02|364.17|364.02|364.17|364.02|364.12|364.02|0
1620397290000|2021-05-07 14:21:30||363.97||363.97||364.02||363.97|0
1620397300000|2021-05-07 14:21:40|364.22|364.02|364.17|363.97|364.22|364.02|364.17|363.97|0
1620397310000|2021-05-07 14:21:50|364.22|364.02|364.22|364.02|364.22|364.07|364.22|363.97|0
1620397320000|2021-05-07 14:22:00|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|1
1620397340000|2021-05-07 14:22:20|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|0
1620397350000|2021-05-07 14:22:30|364.17|364.07|364.17|364.02|364.22|364.07|364.17|364.02|0
1620397360000|2021-05-07 14:22:40|364.22|363.97|364.17|363.97|364.22|363.97|364.17|363.97|0
1620397370000|2021-05-07 14:22:50|364.12||364.17||364.17||364.12||0
1620397380000|2021-05-07 14:23:00|364.12|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620397390000|2021-05-07 14:23:10||364.02||364.02||364.02||364.02|0
1620397400000|2021-05-07 14:23:20|364.12|363.97|364.17|363.97|364.17|363.97|364.12|363.97|1
1620397410000|2021-05-07 14:23:30||364.02||363.97||364.02||363.97|0
1620397420000|2021-05-07 14:23:40|364.12||364.17||364.17||364.12||0
1620397430000|2021-05-07 14:23:50|364.12||364.12||364.17||364.12||0
1620397440000|2021-05-07 14:24:00|364.07|363.92|364.07|363.92|364.12|363.97|364.07|363.92|0
1620397450000|2021-05-07 14:24:10|364.02|363.87|364.02|363.82|364.02|363.87|363.97|363.82|3
1620397460000|2021-05-07 14:24:20|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620397470000|2021-05-07 14:24:30|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|1
1620397480000|2021-05-07 14:24:40|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620397490000|2021-05-07 14:24:50|363.97|363.87|363.97|363.82|364.02|363.87|363.97|363.82|2
1620397500000|2021-05-07 14:25:00|364.02|363.87|364.02|363.87|364.02|363.87|363.97|363.82|1
1620397510000|2021-05-07 14:25:10||363.82||363.87||363.87||363.82|0
1620397520000|2021-05-07 14:25:20|363.97|363.82|363.97|363.82|364.02|363.82|363.97|363.77|0
1620397530000|2021-05-07 14:25:30|364.02|363.87|364.02|363.82|364.02|363.87|364.02|363.82|0
1620397540000|2021-05-07 14:25:40|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620397550000|2021-05-07 14:25:50|363.97|363.87|363.97|363.82|364.02|363.87|363.97|363.82|0
1620397560000|2021-05-07 14:26:00|364.02|363.87|364.02|363.82|364.02|363.87|363.97|363.82|1
1620397570000|2021-05-07 14:26:10|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620397580000|2021-05-07 14:26:20||363.87||363.87||363.87||363.82|0
1620397590000|2021-05-07 14:26:30|364.07||364.07||364.07||364.02||0
1620397600000|2021-05-07 14:26:40||363.92||363.92||363.92||363.87|1
1620397610000|2021-05-07 14:26:50|364.02|363.87|364.02|363.87|364.07|363.92|364.02|363.82|0
1620397620000|2021-05-07 14:27:00|364.07|363.92|364.07|363.92|364.07|363.92|364.02|363.92|1
1620397630000|2021-05-07 14:27:10|364.12||364.07||364.12||364.07||0
1620397650000|2021-05-07 14:27:30|364.02|363.87|364.02|363.82|364.02|363.87|363.97|363.82|1
1620397660000|2021-05-07 14:27:40|363.97|363.77|363.97|363.77|363.97|363.77|363.92|363.77|0
1620397680000|2021-05-07 14:28:00|363.92|363.82|363.92|363.77|363.92|363.82|363.92|363.77|0
1620397700000|2021-05-07 14:28:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|2
1620397710000|2021-05-07 14:28:30|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|2
1620397720000|2021-05-07 14:28:40|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|0
1620397730000|2021-05-07 14:28:50||363.82||363.77||363.82||363.77|0
1620397740000|2021-05-07 14:29:00|363.92||363.92||363.92||363.92||0
1620397760000|2021-05-07 14:29:20|363.97||363.92||363.97||363.92||2
1620397770000|2021-05-07 14:29:30|363.97||363.97||363.97||363.97||1
1620397780000|2021-05-07 14:29:40|363.92|363.72|363.92|363.72|363.92|363.77|363.92|363.72|3
1620397790000|2021-05-07 14:29:50|363.97|363.77|363.97|363.77|363.97|363.82|363.97|363.72|0
1620397800000|2021-05-07 14:30:00|364.02|363.82|364.02|363.87|364.02|363.87|363.97|363.77|0
1620397810000|2021-05-07 14:30:10||363.82||363.87||363.87||363.82|0
1620397840000|2021-05-07 14:30:40|364.07||364.07||364.07||364.07||0
1620397850000|2021-05-07 14:30:50||363.92||363.87||363.92||363.87|1
1620397860000|2021-05-07 14:31:00|364.12|363.92|364.12|363.92|364.12|363.97|364.12|363.92|0
1620397870000|2021-05-07 14:31:10|364.07||364.07||364.07||364.07||0
1620397880000|2021-05-07 14:31:20|364.12||364.07||364.12||364.07||2
1620397890000|2021-05-07 14:31:30|364.12||364.07||364.12||364.07||0
1620397910000|2021-05-07 14:31:50|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|1
1620397920000|2021-05-07 14:32:00|364.07||364.07||364.07||364.02||0
1620397930000|2021-05-07 14:32:10|364.02|363.92|364.02|363.87|364.07|363.92|364.02|363.87|2
1620397940000|2021-05-07 14:32:20|364.07||364.07||364.07||364.02||0
1620397950000|2021-05-07 14:32:30|364.02|363.92|364.02|363.82|364.02|363.92|364.02|363.82|0
1620397960000|2021-05-07 14:32:40|363.97|363.87|364.02|363.87|364.02|363.87|363.97|363.82|0
1620397970000|2021-05-07 14:32:50||363.82||363.87||363.87||363.82|3
1620397990000|2021-05-07 14:33:10||363.82||363.87||363.87||363.82|0
1620398000000|2021-05-07 14:33:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.77|1
1620398010000|2021-05-07 14:33:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620398020000|2021-05-07 14:33:40|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|0
1620398040000|2021-05-07 14:34:00||363.87||363.87||363.87||363.87|2
1620398050000|2021-05-07 14:34:10||363.92||363.92||363.92||363.87|0
1620398060000|2021-05-07 14:34:20|364.12|363.87|364.07|363.92|364.12|363.92|364.07|363.87|0
1620398070000|2021-05-07 14:34:30||363.87||363.92||363.92||363.87|0
1620398080000|2021-05-07 14:34:40|364.12||364.12||364.12||364.07||0
1620398090000|2021-05-07 14:34:50||363.97||363.92||363.97||363.92|1
1620398100000|2021-05-07 14:35:00|364.07|363.97|364.12|363.97|364.12|363.97|364.07|363.92|0
1620398110000|2021-05-07 14:35:10||363.92||363.92||363.97||363.92|0
1620398120000|2021-05-07 14:35:20|364.07|363.97|364.12|363.92|364.12|363.97|364.07|363.92|0
1620398130000|2021-05-07 14:35:30|364.07||364.12||364.12||364.07||0
1620398140000|2021-05-07 14:35:40||363.97||363.92||363.97||363.92|0
1620398150000|2021-05-07 14:35:50|364.17|363.97|364.17|364.02|364.17|364.02|364.17|363.97|1
1620398160000|2021-05-07 14:36:00|364.12|363.97|364.12|363.97|364.17|364.02|364.12|363.97|0
1620398170000|2021-05-07 14:36:10|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|3
1620398180000|2021-05-07 14:36:20|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|0
1620398190000|2021-05-07 14:36:30|364.12||364.07||364.12||364.07||1
1620398200000|2021-05-07 14:36:40|364.12||364.07||364.12||364.07||0
1620398230000|2021-05-07 14:37:10|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.82|1
1620398240000|2021-05-07 14:37:20||363.82||363.87||363.87||363.82|0
1620398250000|2021-05-07 14:37:30|363.97|363.82|364.02|363.87|364.02|363.87|363.97|363.82|0
1620398260000|2021-05-07 14:37:40|363.97|363.82|364.02|363.82|364.02|363.82|363.97|363.82|6
1620398270000|2021-05-07 14:37:50||363.87||363.82||363.87||363.82|0
1620398280000|2021-05-07 14:38:00||363.87||363.87||363.87||363.87|0
1620398300000|2021-05-07 14:38:20|363.97|363.77|363.92|363.77|363.97|363.77|363.92|363.77|2
1620398310000|2021-05-07 14:38:30|363.97|363.82|364.02|363.87|364.02|363.87|363.97|363.82|0
1620398320000|2021-05-07 14:38:40||363.82||363.87||363.87||363.82|0
1620398330000|2021-05-07 14:38:50|363.97|363.82|364.02|363.82|364.02|363.82|363.97|363.82|0
1620398340000|2021-05-07 14:39:00|364.07|363.87|364.07|363.87|364.07|363.92|364.02|363.87|1
1620398350000|2021-05-07 14:39:10||363.92||363.92||363.92||363.87|0
1620398360000|2021-05-07 14:39:20|364.12||364.07||364.12||364.07||0
1620398370000|2021-05-07 14:39:30|364.12||364.07||364.12||364.07||0
1620398380000|2021-05-07 14:39:40||363.87||363.87||363.87||363.87|0
1620398390000|2021-05-07 14:39:50||363.92||363.92||363.92||363.92|0
1620398400000|2021-05-07 14:40:00|364.12|363.97|364.12|363.97|364.12|363.97|364.07|363.97|0
1620398410000|2021-05-07 14:40:10|364.17||364.12||364.17||364.12||0
1620398420000|2021-05-07 14:40:20|364.17||364.17||364.17||364.12||0
1620398430000|2021-05-07 14:40:30||364.02||364.02||364.02||364.02|0
1620398440000|2021-05-07 14:40:40|||||||||1
1620398460000|2021-05-07 14:41:00|364.22||364.17||364.22||364.17||0
1620398480000|2021-05-07 14:41:20|364.07|363.92|364.12|363.92|364.12|363.92|364.07|363.92|13
1620398490000|2021-05-07 14:41:30||363.97||363.97||363.97||363.97|0
1620398500000|2021-05-07 14:41:40|364.07|363.92|364.12|363.92|364.12|363.92|364.07|363.92|1
1620398510000|2021-05-07 14:41:50|364.07||364.07||364.07||364.07||0
1620398520000|2021-05-07 14:42:00|364.12||364.12||364.12||364.07||2
1620398530000|2021-05-07 14:42:10||363.97||363.92||363.97||363.92|0
1620398540000|2021-05-07 14:42:20|364.07|363.97|364.12|363.92|364.12|363.97|364.07|363.92|0
1620398550000|2021-05-07 14:42:30|364.07||364.07||364.12||364.07||0
1620398560000|2021-05-07 14:42:40|364.12|363.97|364.17|364.02|364.17|364.02|364.12|363.97|0
1620398610000|2021-05-07 14:43:30|364.12|363.97|364.17|363.97|364.17|363.97|364.12|363.97|5
1620398620000|2021-05-07 14:43:40|364.12||364.17||364.17||364.12||0
1620398630000|2021-05-07 14:43:50|364.12||364.17||364.17||364.12||0
1620398640000|2021-05-07 14:44:00||364.02||364.02||364.02||363.97|0
1620398650000|2021-05-07 14:44:10|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|0
1620398670000|2021-05-07 14:44:30|||||||||1
1620398680000|2021-05-07 14:44:40|364.17|364.02|364.17|363.97|364.17|364.02|364.17|363.97|1
1620398690000|2021-05-07 14:44:50||364.02||363.97||364.02||363.97|0
1620398700000|2021-05-07 14:45:00||364.02||364.02||364.02||363.97|0
1620398730000|2021-05-07 14:45:30|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|2
1620398760000|2021-05-07 14:46:00|364.17|364.02|364.17|364.02|364.22|364.02|364.17|364.02|2
1620398770000|2021-05-07 14:46:10|364.22|363.97|364.12|363.97|364.22|363.97|364.12|363.97|0
1620398780000|2021-05-07 14:46:20|364.17||364.12||364.17||364.12||0
1620398790000|2021-05-07 14:46:30|364.17||364.17||364.17||364.12||0
1620398800000|2021-05-07 14:46:40|364.12|363.92|364.12|363.92|364.17|363.92|364.07|363.92|0
1620398810000|2021-05-07 14:46:50|364.07||364.12||364.12||364.07||0
1620398820000|2021-05-07 14:47:00|364.07||364.12||364.12||364.07||0
1620398830000|2021-05-07 14:47:10|364.07|363.87|364.07|363.87|364.07|363.87|364.02|363.87|0
1620398840000|2021-05-07 14:47:20|364.12|363.92|364.12|363.97|364.12|363.97|364.07|363.92|0
1620398860000|2021-05-07 14:47:40|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|1
1620398870000|2021-05-07 14:47:50|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|0
1620398880000|2021-05-07 14:48:00|364.07||364.07||364.07||364.02||0
1620398890000|2021-05-07 14:48:10|364.02|363.82|363.97|363.82|364.07|363.82|363.97|363.82|1
1620398900000|2021-05-07 14:48:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|0
1620398920000|2021-05-07 14:48:40|364.07||364.02||364.07||364.02||0
1620398930000|2021-05-07 14:48:50|364.07||364.02||364.07||364.02||0
1620398940000|2021-05-07 14:49:00|364.07||364.07||364.07||364.07||0
1620398950000|2021-05-07 14:49:10|364.02|363.92|364.07|363.92|364.07|363.92|364.02|363.92|0
1620398960000|2021-05-07 14:49:20|364.02|363.87|364.07|363.87|364.07|363.87|364.02|363.87|5
1620398970000|2021-05-07 14:49:30|364.02|363.92|364.07|363.92|364.07|363.92|364.02|363.92|0
1620398980000|2021-05-07 14:49:40|364.12||364.12||364.12||364.07||1
1620398990000|2021-05-07 14:49:50|364.07|363.97|364.12|363.97|364.12|363.97|364.07|363.97|0
1620399000000|2021-05-07 14:50:00|364.07|363.92|364.12|363.92|364.12|363.97|364.07|363.92|1
1620399010000|2021-05-07 14:50:10|364.07||364.12||364.12||364.07||0
1620399030000|2021-05-07 14:50:30||363.97||363.97||363.97||363.97|1
1620399060000|2021-05-07 14:51:00|364.07|363.92|364.07|363.87|364.07|363.92|364.07|363.87|1
1620399070000|2021-05-07 14:51:10||363.92||363.92||363.92||363.87|0
1620399090000|2021-05-07 14:51:30|364.02|363.87|364.02|363.82|364.07|363.87|364.02|363.82|2
1620399100000|2021-05-07 14:51:40||363.87||363.87||363.87||363.82|0
1620399110000|2021-05-07 14:51:50|364.07||364.07||364.07||364.07||1
1620399120000|2021-05-07 14:52:00||363.92||363.92||363.92||363.92|0
1620399150000|2021-05-07 14:52:30|364.12|363.87|364.07|363.92|364.12|363.92|364.07|363.87|3
1620399160000|2021-05-07 14:52:40||363.87||363.87||363.92||363.87|1
1620399170000|2021-05-07 14:52:50||363.92||363.92||363.92||363.87|1
1620399180000|2021-05-07 14:53:00|364.12|363.87|364.07|363.87|364.12|363.92|364.07|363.87|2
1620399190000|2021-05-07 14:53:10||363.92||363.87||363.92||363.87|0
1620399200000|2021-05-07 14:53:20|364.02|363.82|364.02|363.82|364.02|363.82|363.97|363.82|2
1620399210000|2021-05-07 14:53:30|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620399220000|2021-05-07 14:53:40|364.07|363.87|364.07|363.87|364.07|363.92|364.07|363.82|2
1620399230000|2021-05-07 14:53:50|364.02||364.02||364.07||364.02||3
1620399240000|2021-05-07 14:54:00|363.97|363.82|363.97|363.77|364.02|363.82|363.97|363.77|2
1620399260000|2021-05-07 14:54:20|363.92||363.97||363.97||363.92||0
1620399270000|2021-05-07 14:54:30|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|0
1620399300000|2021-05-07 14:55:00||363.82||363.82||363.82||363.77|0
1620399310000|2021-05-07 14:55:10||363.77||363.77||363.82||363.77|1
1620399320000|2021-05-07 14:55:20|363.92||363.97||363.97||363.92||0
1620399330000|2021-05-07 14:55:30|363.92||363.97||363.97||363.92||0
1620399340000|2021-05-07 14:55:40||363.82||363.82||363.82||363.77|0
1620399350000|2021-05-07 14:55:50|364.02||364.02||364.02||363.97||0
1620399360000|2021-05-07 14:56:00|363.97||363.97||364.02||363.97||0
1620399380000|2021-05-07 14:56:20|364.02||364.02||364.02||363.97||0
1620399390000|2021-05-07 14:56:30|363.97||363.97||364.02||363.97||0
1620399400000|2021-05-07 14:56:40|364.02||363.97||364.02||363.97||0
1620399410000|2021-05-07 14:56:50|364.02||363.97||364.02||363.97||0
1620399420000|2021-05-07 14:57:00|364.02|363.87|364.02|363.87|364.02|363.87|363.97|363.87|0
1620399430000|2021-05-07 14:57:10|363.97|363.77|363.97|363.77|363.97|363.82|363.97|363.77|2
1620399440000|2021-05-07 14:57:20|363.92||363.92||363.97||363.92||0
1620399450000|2021-05-07 14:57:30|363.97||363.92||363.97||363.92||0
1620399460000|2021-05-07 14:57:40|363.97||363.92||363.97||363.92||0
1620399470000|2021-05-07 14:57:50|363.97|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620399480000|2021-05-07 14:58:00||363.77||363.77||363.82||363.77|0
1620399490000|2021-05-07 14:58:10|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|0
1620399500000|2021-05-07 14:58:20|364.02|363.82|363.97|363.82|364.02|363.82|363.97|363.77|0
1620399510000|2021-05-07 14:58:30|364.02|363.87|364.02|363.87|364.02|363.87|363.97|363.82|2
1620399530000|2021-05-07 14:58:50|364.07||364.02||364.07||364.02||0
1620399540000|2021-05-07 14:59:00|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|0
1620399570000|2021-05-07 14:59:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620399580000|2021-05-07 14:59:40|364.07||364.07||364.07||364.02||0
1620399600000|2021-05-07 15:00:00|364.02|363.92|364.07|363.87|364.07|363.92|364.02|363.87|0
1620399610000|2021-05-07 15:00:10|364.12|363.92|364.07|363.92|364.12|363.92|364.07|363.92|0
1620399620000|2021-05-07 15:00:20|364.12||364.07||364.12||364.07||0
1620399650000|2021-05-07 15:00:50|364.12||364.07||364.12||364.07||3
1620399670000|2021-05-07 15:01:10|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620399680000|2021-05-07 15:01:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|2
1620399700000|2021-05-07 15:01:40|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|2
1620399710000|2021-05-07 15:01:50|363.97||363.92||363.97||363.92||2
1620399720000|2021-05-07 15:02:00|363.97|363.82|363.92|363.77|363.97|363.82|363.92|363.77|3
1620399730000|2021-05-07 15:02:10|363.97|363.72|363.92|363.72|363.97|363.72|363.87|363.72|16
1620399740000|2021-05-07 15:02:20|363.87|363.67|363.87|363.67|363.87|363.67|363.87|363.67|1
1620399750000|2021-05-07 15:02:30|363.82||363.82||363.82||363.82||0
1620399760000|2021-05-07 15:02:40||363.62||363.62||363.62||363.62|1
1620399770000|2021-05-07 15:02:50|363.77||363.77||363.77||363.77||0
1620399790000|2021-05-07 15:03:10|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|3
1620399830000|2021-05-07 15:03:50|363.87|363.72|363.92|363.77|363.92|363.77|363.87|363.72|1
1620399840000|2021-05-07 15:04:00|363.97||363.92||363.97||363.92||0
1620399850000|2021-05-07 15:04:10|||||||||1
1620399880000|2021-05-07 15:04:40|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|3
1620399890000|2021-05-07 15:04:50|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|0
1620399900000|2021-05-07 15:05:00|363.92||363.92||363.92||363.92||0
1620399920000|2021-05-07 15:05:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|0
1620399940000|2021-05-07 15:05:40|363.92|363.77|363.92|363.77|363.97|363.77|363.92|363.77|4
1620399960000|2021-05-07 15:06:00|363.97||363.97||363.97||363.97||0
1620399970000|2021-05-07 15:06:10|363.92||363.97||363.97||363.92||0
1620399980000|2021-05-07 15:06:20||363.82||363.77||363.82||363.77|0
1620399990000|2021-05-07 15:06:30|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|0
1620400000000|2021-05-07 15:06:40||363.82||363.77||363.82||363.77|0
1620400010000|2021-05-07 15:06:50|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.77|0
1620400020000|2021-05-07 15:07:00||363.77||363.77||363.82||363.77|0
1620400040000|2021-05-07 15:07:20|363.92||363.97||363.97||363.92||0
1620400060000|2021-05-07 15:07:40||363.82||363.82||363.82||363.82|0
1620400110000|2021-05-07 15:08:30|364.02||363.97||364.02||363.97||1
1620400120000|2021-05-07 15:08:40|364.02||363.97||364.02||363.97||0
1620400130000|2021-05-07 15:08:50|364.02||363.97||364.02||363.97||0
1620400140000|2021-05-07 15:09:00|364.02||363.97||364.02||363.97||0
1620400150000|2021-05-07 15:09:10|364.02||364.02||364.02||363.97||0
1620400160000|2021-05-07 15:09:20|363.97||363.97||364.02||363.97||0
1620400170000|2021-05-07 15:09:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620400220000|2021-05-07 15:10:20|364.07||364.02||364.07||364.02||0
1620400240000|2021-05-07 15:10:40|364.07||364.07||364.07||364.02||1
1620400260000|2021-05-07 15:11:00|364.02||364.02||364.07||364.02||0
1620400270000|2021-05-07 15:11:10|364.07||364.07||364.07||364.02||0
1620400280000|2021-05-07 15:11:20|364.02|363.92|364.07|363.92|364.07|363.92|364.02|363.92|0
1620400300000|2021-05-07 15:11:40|364.12|363.97|364.12|363.97|364.12|363.97|364.07|363.97|5
1620400310000|2021-05-07 15:11:50|364.07|363.92|364.12|363.97|364.12|363.97|364.07|363.92|1
1620400330000|2021-05-07 15:12:10|364.17||364.12||364.17||364.12||0
1620400340000|2021-05-07 15:12:20|364.17||364.12||364.17||364.12||0
1620400360000|2021-05-07 15:12:40|364.17||364.12||364.17||364.12||0
1620400410000|2021-05-07 15:13:30|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|1
1620400420000|2021-05-07 15:13:40|364.22||364.22||364.22||364.22||1
1620400430000|2021-05-07 15:13:50||364.07||364.07||364.07||364.02|0
1620400470000|2021-05-07 15:14:30|364.27||364.27||364.27||364.22||0
1620400480000|2021-05-07 15:14:40|364.22|364.12|364.27|364.12|364.27|364.12|364.22|364.12|0
1620400490000|2021-05-07 15:14:50|364.32||364.27||364.32||364.27||1
1620400530000|2021-05-07 15:15:30|364.32||364.32||364.32||364.27||0
1620400540000|2021-05-07 15:15:40|364.27||364.27||364.32||364.27||0
1620400550000|2021-05-07 15:15:50|364.32||364.27||364.32||364.27||2
1620400560000|2021-05-07 15:16:00|||||||||1
1620400590000|2021-05-07 15:16:30|364.32||364.32||364.32||364.27||0
1620400600000|2021-05-07 15:16:40|364.27||364.27||364.32||364.27||1
1620400610000|2021-05-07 15:16:50|364.32||364.27||364.32||364.27||0
1620400650000|2021-05-07 15:17:30|364.32|364.17|364.32|364.12|364.32|364.17|364.27|364.12|0
1620400660000|2021-05-07 15:17:40|364.27||364.32||364.32||364.27||2
1620400670000|2021-05-07 15:17:50|364.27||364.27||364.32||364.27||0
1620400740000|2021-05-07 15:19:00|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|5
1620400750000|2021-05-07 15:19:10|364.27||364.22||364.27||364.22||0
1620400770000|2021-05-07 15:19:30|364.27||364.27||364.27||364.27||1
1620400780000|2021-05-07 15:19:40|364.22||364.22||364.27||364.22||0
1620400800000|2021-05-07 15:20:00|364.27|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620400810000|2021-05-07 15:20:10|364.22|364.12|364.22|364.07|364.27|364.12|364.22|364.07|1
1620400860000|2021-05-07 15:21:00||364.02||364.02||364.07||364.02|3
1620400870000|2021-05-07 15:21:10|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|1
1620400880000|2021-05-07 15:21:20|364.17|364.07|364.22|364.07|364.22|364.07|364.17|364.07|1
1620400890000|2021-05-07 15:21:30||364.02||364.02||364.07||364.02|1
1620400900000|2021-05-07 15:21:40|364.17|364.07|364.17|364.02|364.22|364.07|364.17|364.02|0
1620400920000|2021-05-07 15:22:00|364.22||364.17||364.22||364.17||1
1620400930000|2021-05-07 15:22:10|364.22|364.07|364.17|364.02|364.22|364.07|364.17|364.02|0
1620400940000|2021-05-07 15:22:20|364.22||364.17||364.22||364.17||0
1620400950000|2021-05-07 15:22:30|364.22|364.07|364.22|364.07|364.22|364.07|364.17|364.02|0
1620400990000|2021-05-07 15:23:10|||||||||1
1620401000000|2021-05-07 15:23:20|||||||||1
1620401040000|2021-05-07 15:24:00|364.27|364.12|364.27|364.07|364.27|364.12|364.22|364.07|7
1620401050000|2021-05-07 15:24:10|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|2
1620401060000|2021-05-07 15:24:20|364.22||364.27||364.27||364.22||0
1620401070000|2021-05-07 15:24:30|364.22||364.22||364.27||364.22||2
1620401110000|2021-05-07 15:25:10|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|2
1620401120000|2021-05-07 15:25:20|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|4
1620401160000|2021-05-07 15:26:00|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|2
1620401190000|2021-05-07 15:26:30|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|7
1620401250000|2021-05-07 15:27:30|||||||||2
1620401270000|2021-05-07 15:27:50|||||||||2
1620401290000|2021-05-07 15:28:10|||||||||1
1620401330000|2021-05-07 15:28:50|||||||||1
1620401360000|2021-05-07 15:29:20|364.02|363.87|364.07|363.92|364.07|363.92|364.02|363.87|1
1620401370000|2021-05-07 15:29:30|364.02|363.87|364.07|363.92|364.07|363.92|364.02|363.87|0
1620401380000|2021-05-07 15:29:40||363.87||363.92||363.92||363.87|0
1620401390000|2021-05-07 15:29:50|||||||||1
1620401400000|2021-05-07 15:30:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|3
1620401410000|2021-05-07 15:30:10|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|0
1620401420000|2021-05-07 15:30:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620401430000|2021-05-07 15:30:30|||||||||1
1620401440000|2021-05-07 15:30:40|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|6
1620401450000|2021-05-07 15:30:50|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|0
1620401460000|2021-05-07 15:31:00|364.07|363.82|364.07|363.87|364.07|363.87|364.02|363.82|0
1620401470000|2021-05-07 15:31:10|364.02||364.07||364.07||364.02||0
1620401480000|2021-05-07 15:31:20|364.02||364.07||364.07||364.02||0
1620401490000|2021-05-07 15:31:30|364.02||364.07||364.07||364.02||0
1620401500000|2021-05-07 15:31:40|364.02|363.92|364.07|363.87|364.07|363.92|364.02|363.87|1
1620401510000|2021-05-07 15:31:50|364.02||364.07||364.07||364.02||1
1620401520000|2021-05-07 15:32:00|364.02||364.02||364.02||364.02||0
1620401530000|2021-05-07 15:32:10|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|0
1620401550000|2021-05-07 15:32:30|364.12|363.97|364.02|363.87|364.12|363.97|364.02|363.87|11
1620401560000|2021-05-07 15:32:40|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|0
1620401630000|2021-05-07 15:33:50|||||||||3
1620401650000|2021-05-07 15:34:10|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|5
1620401670000|2021-05-07 15:34:30|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|2
1620401680000|2021-05-07 15:34:40|364.07|363.92|364.07|363.87|364.07|363.92|364.02|363.87|0
1620401690000|2021-05-07 15:34:50|364.02|363.92|364.07|363.87|364.07|363.92|364.02|363.87|0
1620401700000|2021-05-07 15:35:00|364.02||364.07||364.07||364.02||0
1620401710000|2021-05-07 15:35:10||363.92||363.92||363.92||363.87|0
1620401760000|2021-05-07 15:36:00|364.12||364.07||364.12||364.07||2
1620401780000|2021-05-07 15:36:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|5
1620401840000|2021-05-07 15:37:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|2
1620401850000|2021-05-07 15:37:30|||||||||2
1620401870000|2021-05-07 15:37:50|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620401880000|2021-05-07 15:38:00|364.07||364.02||364.07||364.02||0
1620401890000|2021-05-07 15:38:10|364.07|363.92|364.07|363.92|364.07|363.92|364.02|363.92|0
1620401950000|2021-05-07 15:39:10|||||||||2
1620402000000|2021-05-07 15:40:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|3
1620402020000|2021-05-07 15:40:20|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|0
1620402030000|2021-05-07 15:40:30|364.12||364.07||364.12||364.07||2
1620402050000|2021-05-07 15:40:50|||||||||4
1620402140000|2021-05-07 15:42:20|||||||||1
1620402160000|2021-05-07 15:42:40|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|7
1620402210000|2021-05-07 15:43:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|7
1620402220000|2021-05-07 15:43:40|||||||||7
1620402230000|2021-05-07 15:43:50|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|2
1620402240000|2021-05-07 15:44:00|364.02|363.87|364.07|363.92|364.07|363.92|364.02|363.87|0
1620402250000|2021-05-07 15:44:10|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.92|0
1620402260000|2021-05-07 15:44:20|364.17|363.92|364.07|363.92|364.17|363.92|364.07|363.92|7
1620402290000|2021-05-07 15:44:50|364.12|363.97|364.02|363.87|364.12|363.97|364.02|363.87|10
1620402310000|2021-05-07 15:45:10|364.07||364.02||364.07||364.02||3
1620402340000|2021-05-07 15:45:40|||||||||1
1620402350000|2021-05-07 15:45:50|363.97|363.82|363.97|363.82|364.02|363.87|363.97|363.82|6
1620402360000|2021-05-07 15:46:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620402400000|2021-05-07 15:46:40|364.07||364.07||364.07||364.07||3
1620402410000|2021-05-07 15:46:50|364.02|363.92|364.02|363.87|364.02|363.92|364.02|363.87|2
1620402420000|2021-05-07 15:47:00|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|2
1620402430000|2021-05-07 15:47:10|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|2
1620402440000|2021-05-07 15:47:20|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620402480000|2021-05-07 15:48:00|364.02||363.97||364.02||363.97||3
1620402530000|2021-05-07 15:48:50|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|4
1620402610000|2021-05-07 15:50:10|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.77|2
1620402620000|2021-05-07 15:50:20|364.02|363.87|364.02|363.82|364.02|363.87|363.97|363.82|5
1620402630000|2021-05-07 15:50:30|363.97||363.97||363.97||363.97||0
1620402650000|2021-05-07 15:50:50|||||||||1
1620402710000|2021-05-07 15:51:50|364.02|363.87|363.97|363.82|364.02|363.87|363.97|363.82|5
1620402730000|2021-05-07 15:52:10|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|2
1620402740000|2021-05-07 15:52:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.77|0
1620402770000|2021-05-07 15:52:50|||||||||1
1620402790000|2021-05-07 15:53:10|||||||||1
1620402830000|2021-05-07 15:53:50|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|3
1620402850000|2021-05-07 15:54:10|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|10
1620402900000|2021-05-07 15:55:00|363.92||363.87||363.92||363.87||2
1620402920000|2021-05-07 15:55:20|363.92||363.87||363.92||363.87||1
1620402930000|2021-05-07 15:55:30|363.92||363.87||363.92||363.87||1
1620403000000|2021-05-07 15:56:40|||||||||1
1620403030000|2021-05-07 15:57:10|||||||||1
1620403050000|2021-05-07 15:57:30|||||||||2
1620403090000|2021-05-07 15:58:10|||||||||1
1620403110000|2021-05-07 15:58:30|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|7
1620403140000|2021-05-07 15:59:00|363.97||363.92||363.97||363.92||4
1620403150000|2021-05-07 15:59:10|||||||||1
1620403180000|2021-05-07 15:59:40|||||||||17
1620403200000|2021-05-07 16:00:00|363.97||363.92||363.97||363.92||0
1620403210000|2021-05-07 16:00:10|363.87|363.72|363.87|363.67|363.87|363.72|363.82|363.67|7
1620403220000|2021-05-07 16:00:20|363.82|363.72|363.87|363.72|363.87|363.72|363.82|363.67|0
1620403260000|2021-05-07 16:01:00|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.72|1
1620403280000|2021-05-07 16:01:20|||||||||1
1620403290000|2021-05-07 16:01:30|363.97||363.97||363.97||363.92||1
1620403300000|2021-05-07 16:01:40|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620403320000|2021-05-07 16:02:00|||||||||1
1620403360000|2021-05-07 16:02:40|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|4
1620403370000|2021-05-07 16:02:50|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|0
1620403410000|2021-05-07 16:03:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|0
1620403470000|2021-05-07 16:04:30|364.07||364.07||364.07||364.07||2
1620403480000|2021-05-07 16:04:40||363.92||363.92||363.92||363.92|0
1620403500000|2021-05-07 16:05:00|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|9
1620403510000|2021-05-07 16:05:10|364.07|363.82|363.97|363.82|364.07|363.82|363.97|363.82|7
1620403540000|2021-05-07 16:05:40|364.02||364.02||364.02||364.02||3
1620403550000|2021-05-07 16:05:50|364.07|363.87|364.07|363.87|364.07|363.87|364.07|363.87|1
1620403560000|2021-05-07 16:06:00||363.92||363.92||363.92||363.92|0
1620403570000|2021-05-07 16:06:10|364.12||364.07||364.12||364.07||0
1620403580000|2021-05-07 16:06:20|364.12|363.97|364.12|363.97|364.12|363.97|364.07|363.97|0
1620403600000|2021-05-07 16:06:40|||||||||1
1620403620000|2021-05-07 16:07:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|1
1620403660000|2021-05-07 16:07:40|364.22||364.22||364.22||364.17||1
1620403680000|2021-05-07 16:08:00||364.07||364.07||364.07||364.07|1
1620403730000|2021-05-07 16:08:50|||||||||3
1620403790000|2021-05-07 16:09:50|||||||||2
1620403810000|2021-05-07 16:10:10||364.02||364.07||364.07||364.02|7
1620403840000|2021-05-07 16:10:40|364.17|364.02|364.17|364.02|364.22|364.02|364.17|364.02|3
1620403850000|2021-05-07 16:10:50|364.22||364.22||364.22||364.17||0
1620403860000|2021-05-07 16:11:00|364.17||364.17||364.22||364.17||0
1620403880000|2021-05-07 16:11:20|364.22||364.22||364.22||364.17||0
1620403890000|2021-05-07 16:11:30|364.17||364.17||364.17||364.17||0
1620403900000|2021-05-07 16:11:40|364.22|364.07|364.22|364.07|364.22|364.07|364.17|364.07|0
1620403920000|2021-05-07 16:12:00||364.02||364.07||364.07||364.02|5
1620403930000|2021-05-07 16:12:10|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|3
1620403960000|2021-05-07 16:12:40|364.22|364.07|364.17|364.02|364.22|364.07|364.17|364.02|1
1620404000000|2021-05-07 16:13:20|364.22||364.17||364.22||364.17||1
1620404030000|2021-05-07 16:13:50||363.97||363.97||364.02||363.97|0
1620404040000|2021-05-07 16:14:00|364.12|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620404050000|2021-05-07 16:14:10||364.02||364.02||364.02||363.97|0
1620404100000|2021-05-07 16:15:00|||||||||2
1620404110000|2021-05-07 16:15:10|||||||||1
1620404170000|2021-05-07 16:16:10|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|2
1620404210000|2021-05-07 16:16:50|||||||||2
1620404270000|2021-05-07 16:17:50|364.27|364.12|364.27|364.12|364.27|364.12|364.27|364.12|2
1620404300000|2021-05-07 16:18:20|||||||||1
1620404310000|2021-05-07 16:18:30|||||||||2
1620404350000|2021-05-07 16:19:10|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|4
1620404410000|2021-05-07 16:20:10|364.27||364.27||364.27||364.27||2
1620404420000|2021-05-07 16:20:20|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|2
1620404430000|2021-05-07 16:20:30|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|1
1620404440000|2021-05-07 16:20:40|364.22|364.12|364.22|364.07|364.27|364.12|364.22|364.07|2
1620404450000|2021-05-07 16:20:50|364.27|364.12|364.22|364.07|364.27|364.12|364.22|364.07|0
1620404460000|2021-05-07 16:21:00|364.27|364.12|364.27|364.12|364.27|364.12|364.27|364.07|0
1620404470000|2021-05-07 16:21:10|364.22|364.07|364.27|364.07|364.27|364.07|364.22|364.07|4
1620404480000|2021-05-07 16:21:20|364.22||364.22||364.27||364.22||0
1620404500000|2021-05-07 16:21:40|364.27|364.12|364.27|364.07|364.27|364.12|364.22|364.07|1
1620404510000|2021-05-07 16:21:50|364.22||364.22||364.27||364.22||0
1620404590000|2021-05-07 16:23:10|364.27|364.12|364.27|364.12|364.27|364.12|364.27|364.12|1
1620404610000|2021-05-07 16:23:30|||||||||1
1620404620000|2021-05-07 16:23:40|||||||||2
1620404630000|2021-05-07 16:23:50|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|6
1620404660000|2021-05-07 16:24:20||364.02||364.07||364.07||364.02|0
1620404670000|2021-05-07 16:24:30||364.02||364.07||364.07||364.02|0
1620404700000|2021-05-07 16:25:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|1
1620404780000|2021-05-07 16:26:20|||||||||1
1620404820000|2021-05-07 16:27:00|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|3
1620404830000|2021-05-07 16:27:10|364.17|364.02|364.17|363.97|364.17|364.02|364.17|363.97|1
1620404840000|2021-05-07 16:27:20|364.12||364.12||364.17||364.12||0
1620404860000|2021-05-07 16:27:40||363.92||363.97||363.97||363.92|0
1620404870000|2021-05-07 16:27:50|364.17|364.02|364.17|364.02|364.17|364.02|364.12|363.97|0
1620404880000|2021-05-07 16:28:00|364.12|363.97|364.12|363.97|364.17|363.97|364.12|363.97|1
1620404890000|2021-05-07 16:28:10|364.17||364.12||364.17||364.12||0
1620404910000|2021-05-07 16:28:30|364.07|363.92|364.07|363.92|364.12|363.92|364.07|363.92|1
1620404930000|2021-05-07 16:28:50|364.12||364.07||364.12||364.07||0
1620404940000|2021-05-07 16:29:00|364.12||364.12||364.12||364.07||0
1620404950000|2021-05-07 16:29:10|364.07|363.97|364.07|363.92|364.12|363.97|364.07|363.92|1
1620404970000|2021-05-07 16:29:30|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|2
1620405000000|2021-05-07 16:30:00|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|0
1620405010000|2021-05-07 16:30:10|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|0
1620405030000|2021-05-07 16:30:30|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|0
1620405040000|2021-05-07 16:30:40|364.12|363.97|364.12|363.97|364.12|363.97|364.07|363.92|0
1620405090000|2021-05-07 16:31:30|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|2
1620405140000|2021-05-07 16:32:20|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|4
1620405240000|2021-05-07 16:34:00|364.17|364.02|364.17|363.97|364.17|364.02|364.17|363.97|4
1620405250000|2021-05-07 16:34:10||364.02||364.02||364.02||364.02|2
1620405290000|2021-05-07 16:34:50|364.12|363.97|364.12|363.92|364.12|363.97|364.12|363.92|2
1620405300000|2021-05-07 16:35:00|364.07|363.97|364.07|363.92|364.12|363.97|364.07|363.92|0
1620405340000|2021-05-07 16:35:40|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620405370000|2021-05-07 16:36:10|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.77|1
1620405380000|2021-05-07 16:36:20|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|10
1620405390000|2021-05-07 16:36:30||363.82||363.82||363.82||363.82|3
1620405400000|2021-05-07 16:36:40|363.97|363.87|364.02|363.82|364.02|363.87|363.97|363.82|0
1620405410000|2021-05-07 16:36:50||363.87||363.87||363.87||363.82|0
1620405500000|2021-05-07 16:38:20|||||||||1
1620405510000|2021-05-07 16:38:30|||||||||2
1620405540000|2021-05-07 16:39:00|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|3
1620405640000|2021-05-07 16:40:40|||||||||1
1620405680000|2021-05-07 16:41:20|364.02|363.87|364.02|363.82|364.02|363.87|364.02|363.82|4
1620405690000|2021-05-07 16:41:30|363.97|363.87|364.02|363.87|364.02|363.87|363.97|363.82|1
1620405700000|2021-05-07 16:41:40|363.97|363.82|363.97|363.82|364.02|363.87|363.97|363.82|0
1620405710000|2021-05-07 16:41:50|364.02||363.97||364.02||363.97||0
1620405730000|2021-05-07 16:42:10|364.02||363.97||364.02||363.97||5
1620405780000|2021-05-07 16:43:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.82|3
1620405820000|2021-05-07 16:43:40|||||||||1
1620405830000|2021-05-07 16:43:50|||||||||2
1620405850000|2021-05-07 16:44:10|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|13
1620405870000|2021-05-07 16:44:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|7
1620405880000|2021-05-07 16:44:40|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|1
1620405890000|2021-05-07 16:44:50||363.87||363.87||363.92||363.87|1
1620405900000|2021-05-07 16:45:00||363.92||363.92||363.92||363.92|0
1620405930000|2021-05-07 16:45:30|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|4
1620405960000|2021-05-07 16:46:00|363.97|363.82|364.02|363.82|364.02|363.87|363.97|363.82|5
1620405970000|2021-05-07 16:46:10|363.97||363.97||364.02||363.97||0
1620405980000|2021-05-07 16:46:20|364.02||363.97||364.02||363.97||1
1620405990000|2021-05-07 16:46:30|364.02||363.97||364.02||363.97||0
1620406020000|2021-05-07 16:47:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|3
1620406030000|2021-05-07 16:47:10|||||||||2
1620406140000|2021-05-07 16:49:00|||||||||1
1620406150000|2021-05-07 16:49:10|||||||||2
1620406190000|2021-05-07 16:49:50|||||||||2
1620406270000|2021-05-07 16:51:10|||||||||2
1620406300000|2021-05-07 16:51:40|||||||||1
1620406350000|2021-05-07 16:52:30|||||||||1
1620406390000|2021-05-07 16:53:10|||||||||1
1620406400000|2021-05-07 16:53:20||363.82||363.82||363.82||363.82|7
1620406410000|2021-05-07 16:53:30||363.87||363.87||363.87||363.87|0
1620406480000|2021-05-07 16:54:40|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|3
1620406490000|2021-05-07 16:54:50|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|3
1620406540000|2021-05-07 16:55:40|364.07|363.92|364.07|363.92|364.07|363.92|364.02|363.92|4
1620406600000|2021-05-07 16:56:40|364.12||364.12||364.12||364.12||0
1620406610000|2021-05-07 16:56:50||363.97||363.97||363.97||363.97|3
1620406650000|2021-05-07 16:57:30|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|2
1620406670000|2021-05-07 16:57:50|364.22||364.17||364.22||364.17||0
1620406680000|2021-05-07 16:58:00|364.22|364.07|364.17|364.02|364.22|364.07|364.17|364.02|4
1620406690000|2021-05-07 16:58:10||363.97||363.97||364.02||363.97|0
1620406700000|2021-05-07 16:58:20||364.02||364.02||364.02||363.97|0
1620406710000|2021-05-07 16:58:30||363.97||364.02||364.02||363.97|0
1620406730000|2021-05-07 16:58:50|364.12|363.97|364.12|363.97|364.17|363.97|364.12|363.97|2
1620406740000|2021-05-07 16:59:00|364.17||364.17||364.17||364.12||0
1620406750000|2021-05-07 16:59:10|364.12||364.12||364.17||364.12||0
1620406760000|2021-05-07 16:59:20|364.17||364.17||364.17||364.12||4
1620406770000|2021-05-07 16:59:30|364.12||364.12||364.12||364.12||0
1620406780000|2021-05-07 16:59:40|364.17|364.02|364.12|363.97|364.17|364.02|364.12|363.97|2
1620406790000|2021-05-07 16:59:50|364.17||364.17||364.17||364.12||0
1620406800000|2021-05-07 17:00:00|364.12|364.02|364.17|364.02|364.17|364.02|364.12|363.97|2
1620406810000|2021-05-07 17:00:10|364.12|363.97|364.17|363.97|364.17|364.02|364.12|363.97|0
1620406820000|2021-05-07 17:00:20|364.12||364.12||364.17||364.12||0
1620406830000|2021-05-07 17:00:30|364.17|364.02|364.17|363.97|364.17|364.02|364.12|363.97|1
1620406840000|2021-05-07 17:00:40|364.12|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620406850000|2021-05-07 17:00:50|364.12|364.02|364.12|363.97|364.17|364.02|364.12|363.97|1
1620406860000|2021-05-07 17:01:00|364.17|364.02|364.12|363.97|364.17|364.02|364.12|363.97|0
1620406870000|2021-05-07 17:01:10|364.17||364.17||364.17||364.12||0
1620406880000|2021-05-07 17:01:20|364.12|364.02|364.17|364.02|364.17|364.02|364.12|363.97|0
1620406920000|2021-05-07 17:02:00|364.12|363.97|364.12|363.97|364.17|363.97|364.12|363.97|3
1620406930000|2021-05-07 17:02:10|364.17||364.12||364.17||364.12||1
1620407030000|2021-05-07 17:03:50|||||||||1
1620407040000|2021-05-07 17:04:00|364.17|364.02|364.17|363.97|364.17|364.02|364.12|363.97|3
1620407050000|2021-05-07 17:04:10|364.12||364.12||364.17||364.12||0
1620407060000|2021-05-07 17:04:20|364.17|364.02|364.17|363.97|364.17|364.02|364.12|363.97|1
1620407070000|2021-05-07 17:04:30|364.12||364.12||364.17||364.12||0
1620407080000|2021-05-07 17:04:40|364.17|364.02|364.12|363.97|364.17|364.02|364.12|363.97|4
1620407090000|2021-05-07 17:04:50|364.17||364.12||364.17||364.12||0
1620407100000|2021-05-07 17:05:00|364.17|363.92|364.12|363.97|364.17|363.97|364.12|363.92|1
1620407110000|2021-05-07 17:05:10||363.92||363.92||363.97||363.92|0
1620407120000|2021-05-07 17:05:20||363.97||363.97||363.97||363.92|0
1620407130000|2021-05-07 17:05:30||363.92||363.92||363.92||363.92|0
1620407140000|2021-05-07 17:05:40||363.97||363.92||363.97||363.92|0
1620407150000|2021-05-07 17:05:50||363.97||363.97||363.97||363.92|0
1620407170000|2021-05-07 17:06:10|364.17||364.12||364.17||364.12||2
1620407180000|2021-05-07 17:06:20|364.07|363.92|364.12|363.92|364.12|363.92|364.07|363.92|4
1620407190000|2021-05-07 17:06:30|364.07||364.12||364.12||364.07||0
1620407200000|2021-05-07 17:06:40|364.07|363.87|364.07|363.87|364.12|363.87|364.07|363.87|1
1620407210000|2021-05-07 17:06:50|364.02|363.82|363.97|363.82|364.02|363.82|363.97|363.82|3
1620407220000|2021-05-07 17:07:00|364.02|363.87|364.02|363.87|364.02|363.87|363.97|363.82|3
1620407230000|2021-05-07 17:07:10|364.07||364.02||364.07||364.02||0
1620407240000|2021-05-07 17:07:20|364.07||364.02||364.07||364.02||0
1620407260000|2021-05-07 17:07:40|364.07|363.82|364.02|363.82|364.07|363.82|364.02|363.82|3
1620407270000|2021-05-07 17:07:50|363.97||364.02||364.02||363.97||0
1620407280000|2021-05-07 17:08:00|363.97||363.97||364.02||363.97||0
1620407340000|2021-05-07 17:09:00|364.02|363.87|364.02|363.82|364.02|363.87|363.97|363.82|4
1620407350000|2021-05-07 17:09:10|363.97||363.97||364.02||363.97||4
1620407360000|2021-05-07 17:09:20|364.02|363.77|363.92|363.77|364.02|363.77|363.92|363.77|4
1620407370000|2021-05-07 17:09:30|363.97||363.97||363.97||363.92||0
1620407380000|2021-05-07 17:09:40|363.92||363.97||363.97||363.92||0
1620407390000|2021-05-07 17:09:50|363.92||363.97||363.97||363.92||0
1620407400000|2021-05-07 17:10:00|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|4
1620407410000|2021-05-07 17:10:10|363.92|363.72|363.92|363.72|363.97|363.72|363.92|363.72|1
1620407420000|2021-05-07 17:10:20||363.77||363.72||363.77||363.72|1
1620407470000|2021-05-07 17:11:10|363.97|363.77|363.92|363.72|363.97|363.77|363.92|363.72|5
1620407490000|2021-05-07 17:11:30|363.97||363.92||363.97||363.92||1
1620407520000|2021-05-07 17:12:00|363.87|363.67|363.87|363.67|363.87|363.67|363.87|363.67|3
1620407530000|2021-05-07 17:12:10|363.82||363.87||363.87||363.82||0
1620407540000|2021-05-07 17:12:20|363.82|363.62|363.82|363.62|363.82|363.62|363.82|363.62|12
1620407560000|2021-05-07 17:12:40||363.67||363.62||363.67||363.62|0
1620407570000|2021-05-07 17:12:50||363.67||363.62||363.67||363.62|4
1620407580000|2021-05-07 17:13:00|363.77|363.57|363.72|363.57|363.77|363.57|363.72|363.57|6
1620407590000|2021-05-07 17:13:10|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|7
1620407600000|2021-05-07 17:13:20|||||||||5
1620407620000|2021-05-07 17:13:40|363.62|363.47|363.62|363.47|363.67|363.47|363.62|363.47|5
1620407630000|2021-05-07 17:13:50|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|2
1620407640000|2021-05-07 17:14:00|363.72||363.67||363.72||363.67||2
1620407650000|2021-05-07 17:14:10|363.72||363.72||363.72||363.67||0
1620407660000|2021-05-07 17:14:20|363.67||363.67||363.72||363.67||0
1620407710000|2021-05-07 17:15:10|363.62|363.47|363.62|363.42|363.62|363.47|363.57|363.42|10
1620407720000|2021-05-07 17:15:20|363.57||363.62||363.62||363.57||0
1620407730000|2021-05-07 17:15:30|363.57|363.37|363.57|363.37|363.62|363.37|363.57|363.37|0
1620407740000|2021-05-07 17:15:40|363.52||363.52||363.57||363.52||0
1620407750000|2021-05-07 17:15:50|363.57|363.32|363.47|363.27|363.57|363.32|363.42|363.27|3
1620407760000|2021-05-07 17:16:00|363.42||363.47||363.47||363.42||1
1620407770000|2021-05-07 17:16:10||363.32||363.32||363.32||363.32|0
1620407780000|2021-05-07 17:16:20|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.37|1
1620407800000|2021-05-07 17:16:40|363.47|363.32|363.52|363.32|363.52|363.32|363.47|363.32|1
1620407810000|2021-05-07 17:16:50|363.47||363.47||363.47||363.47||0
1620407830000|2021-05-07 17:17:10|363.52|363.37|363.52|363.37|363.52|363.37|363.47|363.37|0
1620407860000|2021-05-07 17:17:40|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.42|1
1620407870000|2021-05-07 17:17:50|363.52|363.37|363.52|363.37|363.57|363.37|363.52|363.37|1
1620407880000|2021-05-07 17:18:00|363.57|363.42|363.57|363.37|363.57|363.42|363.52|363.37|0
1620407890000|2021-05-07 17:18:10||363.42||363.37||363.42||363.37|0
1620407910000|2021-05-07 17:18:30||363.42||363.42||363.42||363.37|0
1620407930000|2021-05-07 17:18:50|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|0
1620407960000|2021-05-07 17:19:20|||||||||1
1620408020000|2021-05-07 17:20:20|||||||||1
1620408030000|2021-05-07 17:20:30|363.57|363.42|363.62|363.42|363.62|363.42|363.57|363.42|2
1620408040000|2021-05-07 17:20:40|363.57||363.57||363.62||363.57||0
1620408050000|2021-05-07 17:20:50|363.62|363.47|363.62|363.42|363.62|363.47|363.62|363.42|0
1620408060000|2021-05-07 17:21:00|363.67|363.47|363.67|363.47|363.67|363.47|363.62|363.42|0
1620408070000|2021-05-07 17:21:10|363.62|363.52|363.67|363.52|363.67|363.52|363.62|363.52|0
1620408090000|2021-05-07 17:21:30|||||||||1
1620408140000|2021-05-07 17:22:20|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|2
1620408150000|2021-05-07 17:22:30|363.57|363.42|363.57|363.42|363.62|363.42|363.57|363.42|0
1620408160000|2021-05-07 17:22:40|363.62||363.57||363.62||363.57||0
1620408170000|2021-05-07 17:22:50|363.62||363.57||363.62||363.57||0
1620408180000|2021-05-07 17:23:00|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|0
1620408190000|2021-05-07 17:23:10|363.67|363.52|363.62|363.42|363.67|363.52|363.62|363.42|2
1620408200000|2021-05-07 17:23:20|363.57|363.47|363.62|363.47|363.62|363.47|363.57|363.47|0
1620408210000|2021-05-07 17:23:30|363.67|363.52|363.67|363.47|363.67|363.52|363.67|363.47|0
1620408230000|2021-05-07 17:23:50||363.52||363.52||363.52||363.47|0
1620408240000|2021-05-07 17:24:00||363.47||363.47||363.52||363.47|0
1620408250000|2021-05-07 17:24:10|363.62||363.62||363.67||363.62||0
1620408260000|2021-05-07 17:24:20|363.57|363.42|363.57|363.42|363.62|363.42|363.57|363.42|0
1620408270000|2021-05-07 17:24:30|363.62||363.57||363.62||363.57||2
1620408280000|2021-05-07 17:24:40|363.62|363.47|363.62|363.42|363.62|363.47|363.62|363.42|1
1620408290000|2021-05-07 17:24:50||363.47||363.47||363.47||363.47|0
1620408310000|2021-05-07 17:25:10|363.57|363.42|363.62|363.42|363.62|363.42|363.57|363.42|2
1620408330000|2021-05-07 17:25:30|363.57||363.57||363.62||363.57||0
1620408340000|2021-05-07 17:25:40|363.52|363.37|363.57|363.37|363.57|363.37|363.52|363.37|0
1620408350000|2021-05-07 17:25:50|363.52||363.57||363.57||363.52||0
1620408360000|2021-05-07 17:26:00|363.62|363.42|363.62|363.42|363.62|363.42|363.62|363.37|0
1620408370000|2021-05-07 17:26:10||363.47||363.47||363.47||363.47|0
1620408430000|2021-05-07 17:27:10|363.67||363.67||363.67||363.67||2
1620408440000|2021-05-07 17:27:20|363.62||363.62||363.67||363.62||0
1620408450000|2021-05-07 17:27:30|363.67||363.62||363.67||363.62||0
1620408460000|2021-05-07 17:27:40|363.67||363.62||363.67||363.62||0
1620408470000|2021-05-07 17:27:50|363.67||363.62||363.67||363.62||0
1620408490000|2021-05-07 17:28:10|||||||||1
1620408500000|2021-05-07 17:28:20|363.67||363.62||363.67||363.62||0
1620408540000|2021-05-07 17:29:00|363.57|363.42|363.62|363.47|363.62|363.47|363.57|363.42|1
1620408560000|2021-05-07 17:29:20|363.57|363.42|363.62|363.42|363.62|363.42|363.57|363.42|1
1620408570000|2021-05-07 17:29:30|363.57||363.57||363.62||363.57||0
1620408580000|2021-05-07 17:29:40|363.62||363.57||363.62||363.57||0
1620408590000|2021-05-07 17:29:50|363.62|363.47|363.62|363.47|363.62|363.47|363.57|363.42|0
1620408630000|2021-05-07 17:30:30|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|1
1620408660000|2021-05-07 17:31:00|363.72||363.67||363.72||363.67||1
1620408670000|2021-05-07 17:31:10|363.72||363.67||363.72||363.67||0
1620408680000|2021-05-07 17:31:20|363.72|363.57|363.72|363.57|363.72|363.57|363.67|363.52|0
1620408690000|2021-05-07 17:31:30||363.52||363.57||363.57||363.52|1
1620408710000|2021-05-07 17:31:50|363.77|363.62|363.77|363.57|363.77|363.62|363.72|363.57|2
1620408720000|2021-05-07 17:32:00|363.72|363.62|363.77|363.57|363.77|363.62|363.72|363.57|0
1620408730000|2021-05-07 17:32:10|363.72||363.72||363.77||363.72||0
1620408740000|2021-05-07 17:32:20|363.77|363.62|363.77|363.57|363.77|363.62|363.72|363.57|0
1620408750000|2021-05-07 17:32:30|363.72|363.62|363.77|363.62|363.77|363.62|363.72|363.57|0
1620408760000|2021-05-07 17:32:40|363.82|363.67|363.82|363.62|363.82|363.67|363.82|363.62|1
1620408770000|2021-05-07 17:32:50||363.67||363.67||363.67||363.67|0
1620408780000|2021-05-07 17:33:00|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|1
1620408830000|2021-05-07 17:33:50|363.82||363.82||363.82||363.77||0
1620408840000|2021-05-07 17:34:00|363.77||363.77||363.82||363.77||0
1620408850000|2021-05-07 17:34:10|363.82|363.67|363.82|363.67|363.87|363.72|363.77|363.67|1
1620408860000|2021-05-07 17:34:20|363.77|363.62|363.77|363.62|363.82|363.67|363.77|363.62|1
1620408880000|2021-05-07 17:34:40|363.82|363.67|363.77|363.62|363.82|363.67|363.77|363.62|0
1620408970000|2021-05-07 17:36:10|363.72|363.57|363.77|363.62|363.77|363.62|363.72|363.57|2
1620408980000|2021-05-07 17:36:20|363.72|363.57|363.72|363.57|363.72|363.62|363.72|363.57|0
1620408990000|2021-05-07 17:36:30|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|1
1620409000000|2021-05-07 17:36:40|363.82|363.67|363.82|363.62|363.82|363.67|363.82|363.62|0
1620409010000|2021-05-07 17:36:50||363.67||363.67||363.67||363.62|0
1620409110000|2021-05-07 17:38:30|363.87||363.82||363.87||363.82||2
1620409120000|2021-05-07 17:38:40|363.87||363.87||363.87||363.82||0
1620409130000|2021-05-07 17:38:50|363.82|363.72|363.87|363.72|363.87|363.72|363.82|363.72|0
1620409180000|2021-05-07 17:39:40|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.62|2
1620409190000|2021-05-07 17:39:50|363.87|363.62|363.82|363.62|363.87|363.62|363.82|363.62|0
1620409200000|2021-05-07 17:40:00|363.77|363.67|363.82|363.67|363.82|363.67|363.77|363.62|0
1620409220000|2021-05-07 17:40:20|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|1
1620409230000|2021-05-07 17:40:30|363.82|363.57|363.77|363.62|363.82|363.62|363.77|363.57|0
1620409240000|2021-05-07 17:40:40|363.82||363.82||363.82||363.77||0
1620409250000|2021-05-07 17:40:50|363.77||363.82||363.82||363.77||0
1620409260000|2021-05-07 17:41:00||363.67||363.67||363.67||363.62|0
1620409280000|2021-05-07 17:41:20|363.87|363.72|363.87|363.72|363.87|363.72|363.82|363.72|0
1620409290000|2021-05-07 17:41:30|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|0
1620409300000|2021-05-07 17:41:40||363.72||363.77||363.77||363.72|0
1620409320000|2021-05-07 17:42:00|||||||||1
1620409370000|2021-05-07 17:42:50|||||||||1
1620409390000|2021-05-07 17:43:10|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.67|2
1620409400000|2021-05-07 17:43:20|363.82|363.67|363.82|363.67|363.82|363.72|363.82|363.67|0
1620409410000|2021-05-07 17:43:30|363.87|363.62|363.87|363.72|363.87|363.72|363.82|363.62|0
1620409420000|2021-05-07 17:43:40|363.82|363.67|363.87|363.67|363.87|363.72|363.82|363.67|0
1620409430000|2021-05-07 17:43:50||363.72||363.72||363.72||363.67|0
1620409460000|2021-05-07 17:44:20|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|1
1620409490000|2021-05-07 17:44:50|363.97||363.97||363.97||363.97||0
1620409500000|2021-05-07 17:45:00|363.92|363.82|363.97|363.77|363.97|363.82|363.92|363.77|0
1620409510000|2021-05-07 17:45:10|363.92||363.92||363.97||363.92||0
1620409520000|2021-05-07 17:45:20|363.97||363.97||363.97||363.92||0
1620409530000|2021-05-07 17:45:30|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.82|2
1620409550000|2021-05-07 17:45:50|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|2
1620409580000|2021-05-07 17:46:20|363.97|363.82|363.92|363.77|363.97|363.82|363.92|363.77|3
1620409590000|2021-05-07 17:46:30|363.97|363.82|363.97|363.82|363.97|363.82|363.92|363.77|0
1620409630000|2021-05-07 17:47:10|363.92|363.77|363.92|363.77|363.97|363.82|363.92|363.77|0
1620409640000|2021-05-07 17:47:20|363.97|363.82|363.92|363.77|363.97|363.82|363.92|363.77|0
1620409650000|2021-05-07 17:47:30|363.97|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620409660000|2021-05-07 17:47:40||363.77||363.82||363.82||363.77|0
1620409690000|2021-05-07 17:48:10|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620409740000|2021-05-07 17:49:00|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|1
1620409750000|2021-05-07 17:49:10||363.77||363.82||363.82||363.77|0
1620409760000|2021-05-07 17:49:20|364.02|363.77|363.97|363.82|364.02|363.82|363.97|363.77|0
1620409770000|2021-05-07 17:49:30|364.02||363.97||364.02||363.97||0
1620409790000|2021-05-07 17:49:50|363.92|363.77|363.97|363.82|363.97|363.82|363.92|363.77|1
1620409800000|2021-05-07 17:50:00|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|1
1620409810000|2021-05-07 17:50:10|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620409820000|2021-05-07 17:50:20||363.77||363.77||363.82||363.77|0
1620409830000|2021-05-07 17:50:30|363.92||363.92||363.92||363.92||0
1620409840000|2021-05-07 17:50:40|363.97||363.97||363.97||363.92||0
1620409850000|2021-05-07 17:50:50|363.92||363.92||363.92||363.92||0
1620409860000|2021-05-07 17:51:00|363.97|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620409870000|2021-05-07 17:51:10|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|1
1620409880000|2021-05-07 17:51:20||363.82||363.82||363.82||363.77|0
1620409890000|2021-05-07 17:51:30|364.02||364.02||364.02||364.02||0
1620409910000|2021-05-07 17:51:50|363.97||363.97||363.97||363.97||0
1620409920000|2021-05-07 17:52:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|0
1620409930000|2021-05-07 17:52:10|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|0
1620409950000|2021-05-07 17:52:30|364.02|363.87|364.02|363.82|364.07|363.87|364.02|363.82|2
1620409960000|2021-05-07 17:52:40||363.87||363.87||363.87||363.87|0
1620409970000|2021-05-07 17:52:50|364.07||364.07||364.07||364.07||0
1620409980000|2021-05-07 17:53:00||363.92||363.87||363.92||363.87|0
1620409990000|2021-05-07 17:53:10||363.92||363.87||363.92||363.87|0
1620410000000|2021-05-07 17:53:20||363.92||363.92||363.92||363.87|0
1620410040000|2021-05-07 17:54:00|364.02|363.87|364.07|363.87|364.07|363.87|364.02|363.87|2
1620410050000|2021-05-07 17:54:10|364.02||364.02||364.07||364.02||0
1620410060000|2021-05-07 17:54:20|364.07|363.82|364.02|363.87|364.07|363.87|364.02|363.82|0
1620410070000|2021-05-07 17:54:30|363.97|363.82|363.97|363.82|363.97|363.87|363.97|363.82|0
1620410080000|2021-05-07 17:54:40|364.02|363.77|363.97|363.77|364.02|363.82|363.92|363.77|5
1620410090000|2021-05-07 17:54:50||363.82||363.82||363.82||363.77|0
1620410100000|2021-05-07 17:55:00|364.02|363.77|364.02|363.82|364.02|363.82|364.02|363.77|0
1620410110000|2021-05-07 17:55:10||363.87||363.87||363.87||363.82|0
1620410130000|2021-05-07 17:55:30||363.82||363.82||363.82||363.82|1
1620410140000|2021-05-07 17:55:40|363.97|363.77|363.97|363.77|363.97|363.82|363.97|363.77|0
1620410150000|2021-05-07 17:55:50||363.82||363.82||363.82||363.77|0
1620410160000|2021-05-07 17:56:00||363.77||363.82||363.82||363.77|0
1620410180000|2021-05-07 17:56:20|364.02|363.87|364.02|363.82|364.02|363.87|364.02|363.82|0
1620410190000|2021-05-07 17:56:30||363.87||363.82||363.87||363.82|0
1620410200000|2021-05-07 17:56:40|363.97||363.97||363.97||363.97||0
1620410210000|2021-05-07 17:56:50|||||||||1
1620410260000|2021-05-07 17:57:40|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620410320000|2021-05-07 17:58:40||363.82||363.82||363.87||363.82|1
1620410340000|2021-05-07 17:59:00||363.87||363.87||363.87||363.87|0
1620410390000|2021-05-07 17:59:50||363.82||363.82||363.82||363.82|0
1620410400000|2021-05-07 18:00:00|363.97||363.97||363.97||363.97||3
1620410410000|2021-05-07 18:00:10|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|1
1620410460000|2021-05-07 18:01:00|363.87|363.72|363.82|363.67|363.87|363.72|363.82|363.62|6
1620410470000|2021-05-07 18:01:10|363.77|363.62|363.82|363.62|363.82|363.67|363.77|363.62|1
1620410480000|2021-05-07 18:01:20|363.77|363.67|363.77|363.62|363.82|363.67|363.77|363.62|1
1620410490000|2021-05-07 18:01:30|363.72|363.57|363.77|363.62|363.77|363.62|363.72|363.57|0
1620410500000|2021-05-07 18:01:40|363.82|363.57|363.82|363.62|363.82|363.62|363.82|363.57|0
1620410520000|2021-05-07 18:02:00|363.77|363.67|363.87|363.67|363.87|363.72|363.77|363.67|0
1620410530000|2021-05-07 18:02:10|363.92|363.72|363.87|363.72|363.92|363.72|363.87|363.67|0
1620410540000|2021-05-07 18:02:20|363.92|363.77|363.92|363.77|363.92|363.77|363.87|363.72|0
1620410560000|2021-05-07 18:02:40|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.67|1
1620410570000|2021-05-07 18:02:50|363.92|363.77|363.92|363.72|363.92|363.77|363.87|363.72|0
1620410580000|2021-05-07 18:03:00||363.77||363.77||363.77||363.77|0
1620410600000|2021-05-07 18:03:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|0
1620410620000|2021-05-07 18:03:40|364.02|363.87|364.02|363.87|364.07|363.87|364.02|363.87|9
1620410630000|2021-05-07 18:03:50|364.07|363.92|364.02|363.82|364.07|363.92|364.02|363.82|4
1620410640000|2021-05-07 18:04:00|363.97|363.77|363.97|363.82|364.02|363.82|363.97|363.77|0
1620410650000|2021-05-07 18:04:10|364.02|363.77|364.02|363.82|364.02|363.82|364.02|363.77|0
1620410660000|2021-05-07 18:04:20|363.97|363.87|363.97|363.77|363.97|363.87|363.97|363.77|3
1620410670000|2021-05-07 18:04:30|363.92||363.92||363.97||363.92||0
1620410730000|2021-05-07 18:05:30|||||||||1
1620410740000|2021-05-07 18:05:40|363.97||363.92||363.97||363.92||3
1620410750000|2021-05-07 18:05:50|363.97|363.82|363.97|363.82|363.97|363.82|363.92|363.82|0
1620410780000|2021-05-07 18:06:20|||||||||1
1620410830000|2021-05-07 18:07:10|363.92|363.77|363.97|363.77|363.97|363.77|363.92|363.77|1
1620410840000|2021-05-07 18:07:20||363.82||363.77||363.82||363.77|0
1620410850000|2021-05-07 18:07:30||363.82||363.82||363.82||363.82|0
1620410910000|2021-05-07 18:08:30|364.02||364.02||364.02||363.97||2
1620410920000|2021-05-07 18:08:40||363.87||363.82||363.87||363.82|0
1620410930000|2021-05-07 18:08:50||363.87||363.87||363.87||363.82|0
1620410940000|2021-05-07 18:09:00|||||||||1
1620410950000|2021-05-07 18:09:10|364.07||364.07||364.07||364.02||0
1620410960000|2021-05-07 18:09:20|364.02|363.92|364.07|363.92|364.07|363.92|364.02|363.92|0
1620410990000|2021-05-07 18:09:50|364.12||364.12||364.12||364.12||2
1620411000000|2021-05-07 18:10:00|364.07||364.12||364.12||364.07||0
1620411010000|2021-05-07 18:10:10|364.07||364.07||364.12||364.07||0
1620411020000|2021-05-07 18:10:20|364.12||364.07||364.12||364.07||0
1620411030000|2021-05-07 18:10:30|364.12||364.07||364.12||364.07||0
1620411080000|2021-05-07 18:11:20|364.12||364.07||364.12||364.07||0
1620411100000|2021-05-07 18:11:40|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|1
1620411120000|2021-05-07 18:12:00|364.07|363.92|364.07|363.87|364.12|363.92|364.07|363.87|6
1620411130000|2021-05-07 18:12:10|364.02||364.02||364.07||364.02||0
1620411140000|2021-05-07 18:12:20|364.07||364.02||364.07||364.02||0
1620411150000|2021-05-07 18:12:30|364.07||364.02||364.07||364.02||0
1620411200000|2021-05-07 18:13:20|||||||||2
1620411220000|2021-05-07 18:13:40|363.97|363.82|363.97|363.82|364.02|363.82|363.97|363.82|1
1620411230000|2021-05-07 18:13:50|364.02|363.87|363.97|363.82|364.02|363.87|363.97|363.82|0
1620411240000|2021-05-07 18:14:00|364.02||364.02||364.02||363.97||0
1620411250000|2021-05-07 18:14:10|363.97||364.02||364.02||363.97||0
1620411270000|2021-05-07 18:14:30|363.97|363.77|363.97|363.82|363.97|363.82|363.97|363.77|0
1620411280000|2021-05-07 18:14:40|363.92|363.77|363.92|363.77|363.97|363.77|363.92|363.77|0
1620411290000|2021-05-07 18:14:50|363.97|363.72|363.92|363.72|363.97|363.72|363.92|363.72|0
1620411300000|2021-05-07 18:15:00|363.87|363.77|363.92|363.77|363.92|363.77|363.87|363.72|0
1620411310000|2021-05-07 18:15:10||363.72||363.77||363.77||363.72|0
1620411330000|2021-05-07 18:15:30|363.97||363.97||363.97||363.97||0
1620411340000|2021-05-07 18:15:40||363.82||363.82||363.82||363.77|0
1620411360000|2021-05-07 18:16:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620411380000|2021-05-07 18:16:20|363.97|363.82|363.97|363.77|363.97|363.82|363.97|363.77|1
1620411430000|2021-05-07 18:17:10|364.02|363.82|364.02|363.82|364.02|363.82|364.02|363.82|0
1620411440000|2021-05-07 18:17:20|363.97||363.97||363.97||363.97||0
1620411480000|2021-05-07 18:18:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|1
1620411500000|2021-05-07 18:18:20||363.82||363.82||363.82||363.82|3
1620411520000|2021-05-07 18:18:40||363.87||363.87||363.87||363.87|0
1620411530000|2021-05-07 18:18:50||363.82||363.87||363.87||363.82|0
1620411570000|2021-05-07 18:19:30|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|0
1620411610000|2021-05-07 18:20:10|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|2
1620411720000|2021-05-07 18:22:00|364.07||364.07||364.07||364.07||1
1620411740000|2021-05-07 18:22:20|364.02||364.02||364.02||364.02||0
1620411770000|2021-05-07 18:22:50|||||||||2
1620411800000|2021-05-07 18:23:20||363.82||363.82||363.87||363.82|5
1620411810000|2021-05-07 18:23:30||363.87||363.87||363.87||363.87|0
1620411830000|2021-05-07 18:23:50|364.07||364.07||364.07||364.07||0
1620411840000|2021-05-07 18:24:00||363.92||363.92||363.92||363.87|0
1620411860000|2021-05-07 18:24:20||363.87||363.92||363.92||363.87|1
1620411870000|2021-05-07 18:24:30||363.87||363.92||363.92||363.87|0
1620411890000|2021-05-07 18:24:50|364.12||364.12||364.12||364.12||0
1620411900000|2021-05-07 18:25:00|364.07||364.12||364.12||364.07||0
1620411910000|2021-05-07 18:25:10||363.97||363.97||363.97||363.92|0
1620411930000|2021-05-07 18:25:30||363.92||363.97||363.97||363.92|1
1620411960000|2021-05-07 18:26:00|364.17||364.12||364.17||364.12||0
1620411970000|2021-05-07 18:26:10|364.17||364.12||364.17||364.12||0
1620412000000|2021-05-07 18:26:40|364.17||364.12||364.17||364.12||0
1620412010000|2021-05-07 18:26:50|364.17||364.12||364.17||364.12||0
1620412030000|2021-05-07 18:27:10|364.17||364.17||364.17||364.17||0
1620412040000|2021-05-07 18:27:20|364.12||364.12||364.17||364.12||1
1620412050000|2021-05-07 18:27:30|364.17||364.17||364.17||364.12||0
1620412060000|2021-05-07 18:27:40||364.02||364.02||364.02||364.02|0
1620412080000|2021-05-07 18:28:00|364.12|363.97|364.12|363.92|364.17|363.97|364.12|363.92|2
1620412090000|2021-05-07 18:28:10||363.97||363.97||363.97||363.92|0
1620412120000|2021-05-07 18:28:40|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|0
1620412130000|2021-05-07 18:28:50|364.12|363.97|364.12|363.92|364.12|363.97|364.07|363.92|2
1620412140000|2021-05-07 18:29:00|364.07||364.12||364.12||364.07||0
1620412150000|2021-05-07 18:29:10|364.07||364.12||364.12||364.07||0
1620412160000|2021-05-07 18:29:20||363.97||363.92||363.97||363.92|0
1620412170000|2021-05-07 18:29:30|364.17|363.97|364.17|363.97|364.17|363.97|364.17|363.92|0
1620412200000|2021-05-07 18:30:00|364.12||364.12||364.17||364.12||0
1620412210000|2021-05-07 18:30:10|364.17|364.02|364.17|363.97|364.17|364.02|364.12|363.97|1
1620412220000|2021-05-07 18:30:20|364.12||364.12||364.17||364.12||0
1620412230000|2021-05-07 18:30:30|364.17||364.17||364.17||364.12||0
1620412240000|2021-05-07 18:30:40|364.12||364.17||364.17||364.12||0
1620412260000|2021-05-07 18:31:00|364.12|364.02|364.17|364.02|364.17|364.02|364.12|364.02|0
1620412300000|2021-05-07 18:31:40||363.97||363.97||363.97||363.97|4
1620412320000|2021-05-07 18:32:00|364.12|364.02|364.12|363.97|364.12|364.02|364.12|363.97|1
1620412360000|2021-05-07 18:32:40|364.17|364.02|364.17|364.02|364.22|364.02|364.17|364.02|2
1620412370000|2021-05-07 18:32:50|364.22||364.17||364.22||364.17||0
1620412390000|2021-05-07 18:33:10|364.22||364.22||364.22||364.22||0
1620412400000|2021-05-07 18:33:20|364.17|364.07|364.22|364.07|364.22|364.07|364.17|364.07|2
1620412500000|2021-05-07 18:35:00|364.17|364.02|364.22|364.02|364.22|364.07|364.17|364.02|2
1620412510000|2021-05-07 18:35:10|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|0
1620412520000|2021-05-07 18:35:20|364.17|363.97|364.12|363.97|364.22|363.97|364.12|363.97|3
1620412530000|2021-05-07 18:35:30|364.17|364.02|364.17|363.97|364.17|364.02|364.12|363.97|0
1620412540000|2021-05-07 18:35:40|364.12||364.12||364.17||364.12||0
1620412550000|2021-05-07 18:35:50|364.17||364.17||364.17||364.12||0
1620412560000|2021-05-07 18:36:00|364.12|364.02|364.17|364.02|364.17|364.02|364.12|363.97|0
1620412570000|2021-05-07 18:36:10|364.12|363.97|364.12|363.97|364.17|363.97|364.12|363.97|0
1620412580000|2021-05-07 18:36:20|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.87|2
1620412590000|2021-05-07 18:36:30|364.02|363.87|364.12|363.92|364.12|363.97|364.02|363.87|0
1620412600000|2021-05-07 18:36:40|364.07|363.97|364.12|363.97|364.12|363.97|364.07|363.92|0
1620412620000|2021-05-07 18:37:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|0
1620412630000|2021-05-07 18:37:10|364.22|364.07|364.22|364.07|364.22|364.07|364.17|364.07|0
1620412640000|2021-05-07 18:37:20||364.02||364.02||364.02||364.02|2
1620412650000|2021-05-07 18:37:30|364.17||364.17||364.22||364.17||0
1620412660000|2021-05-07 18:37:40|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.02|0
1620412670000|2021-05-07 18:37:50||364.02||364.02||364.07||364.02|0
1620412680000|2021-05-07 18:38:00|364.17|364.07|364.22|364.02|364.22|364.07|364.17|364.02|5
1620412690000|2021-05-07 18:38:10|364.17||364.17||364.17||364.17||1
1620412700000|2021-05-07 18:38:20||363.97||363.97||363.97||363.97|0
1620412710000|2021-05-07 18:38:30|364.12||364.12||364.12||364.12||0
1620412760000|2021-05-07 18:39:20|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|8
1620412770000|2021-05-07 18:39:30|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|1
1620412790000|2021-05-07 18:39:50||364.02||364.02||364.02||364.02|1
1620412800000|2021-05-07 18:40:00|364.17|363.97|364.22|364.02|364.22|364.02|364.17|363.97|0
1620412810000|2021-05-07 18:40:10|364.17||364.17||364.17||364.17||0
1620412860000|2021-05-07 18:41:00||363.97||363.97||364.02||363.97|1
1620412880000|2021-05-07 18:41:20||364.02||364.02||364.02||363.97|0
1620412920000|2021-05-07 18:42:00|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.92|1
1620412930000|2021-05-07 18:42:10||363.92||363.97||363.97||363.92|0
1620412980000|2021-05-07 18:43:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|363.97|3
1620412990000|2021-05-07 18:43:10|364.12|363.97|364.12|363.92|364.12|363.97|364.07|363.92|2
1620413000000|2021-05-07 18:43:20||363.97||363.97||363.97||363.92|0
1620413010000|2021-05-07 18:43:30||363.92||363.97||363.97||363.92|0
1620413020000|2021-05-07 18:43:40||363.92||363.92||363.97||363.92|0
1620413030000|2021-05-07 18:43:50||363.97||363.97||363.97||363.92|0
1620413100000|2021-05-07 18:45:00|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|4
1620413130000|2021-05-07 18:45:30|||||||||2
1620413180000|2021-05-07 18:46:20|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|2
1620413240000|2021-05-07 18:47:20||364.02||364.02||364.02||364.02|3
1620413250000|2021-05-07 18:47:30|364.17||364.17||364.17||364.17||0
1620413260000|2021-05-07 18:47:40||363.97||364.02||364.02||363.97|0
1620413270000|2021-05-07 18:47:50||363.97||363.97||364.02||363.97|0
1620413280000|2021-05-07 18:48:00||364.02||363.97||364.02||363.97|0
1620413290000|2021-05-07 18:48:10||364.02||363.97||364.02||363.97|0
1620413300000|2021-05-07 18:48:20||364.02||364.02||364.02||363.97|0
1620413320000|2021-05-07 18:48:40||363.97||363.97||364.02||363.97|1
1620413340000|2021-05-07 18:49:00|364.12|363.92|364.12|363.97|364.12|363.97|364.12|363.92|0
1620413360000|2021-05-07 18:49:20|364.17||364.17||364.17||364.17||3
1620413370000|2021-05-07 18:49:30||364.02||364.02||364.02||363.97|0
1620413390000|2021-05-07 18:49:50|||||||||2
1620413420000|2021-05-07 18:50:20|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|1
1620413450000|2021-05-07 18:50:50||364.02||364.02||364.07||364.02|1
1620413460000|2021-05-07 18:51:00|364.17||364.17||364.22||364.17||0
1620413470000|2021-05-07 18:51:10|364.22|364.07|364.22|364.02|364.22|364.07|364.17|364.02|1
1620413480000|2021-05-07 18:51:20||364.07||364.02||364.07||364.02|0
1620413490000|2021-05-07 18:51:30||364.07||364.07||364.07||364.02|0
1620413510000|2021-05-07 18:51:50|364.27|364.12|364.27|364.07|364.27|364.12|364.27|364.07|3
1620413520000|2021-05-07 18:52:00||364.12||364.12||364.12||364.12|0
1620413530000|2021-05-07 18:52:10|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.02|1
1620413550000|2021-05-07 18:52:30|364.27|364.12|364.27|364.12|364.27|364.12|364.22|364.07|0
1620413560000|2021-05-07 18:52:40|364.22|364.07|364.22|364.07|364.27|364.07|364.22|364.02|1
1620413570000|2021-05-07 18:52:50|364.27|364.12|364.27|364.07|364.27|364.12|364.27|364.07|0
1620413580000|2021-05-07 18:53:00|364.22|364.12|364.27|364.07|364.27|364.12|364.22|364.07|0
1620413590000|2021-05-07 18:53:10|364.22||364.27||364.27||364.22||0
1620413600000|2021-05-07 18:53:20||364.12||364.12||364.12||364.07|0
1620413710000|2021-05-07 18:55:10|364.32|364.17|364.32|364.17|364.32|364.17|364.32|364.17|5
1620413720000|2021-05-07 18:55:20|364.37|364.22|364.32|364.17|364.37|364.22|364.32|364.17|4
1620413730000|2021-05-07 18:55:30||364.12||364.17||364.17||364.12|1
1620413740000|2021-05-07 18:55:40|364.37|364.22|364.37|364.22|364.37|364.22|364.37|364.17|1
1620413750000|2021-05-07 18:55:50|364.32|364.17|364.37|364.17|364.37|364.17|364.32|364.17|0
1620413760000|2021-05-07 18:56:00|364.32||364.32||364.37||364.32||0
1620413770000|2021-05-07 18:56:10||364.12||364.12||364.12||364.12|0
1620413780000|2021-05-07 18:56:20|364.27||364.32||364.32||364.27||0
1620413790000|2021-05-07 18:56:30|364.27||364.32||364.32||364.27||0
1620413820000|2021-05-07 18:57:00||364.17||364.12||364.17||364.12|0
1620413830000|2021-05-07 18:57:10|364.27|364.17|364.32|364.17|364.32|364.17|364.27|364.17|0
1620413870000|2021-05-07 18:57:50|364.37|364.22|364.37|364.22|364.37|364.22|364.37|364.17|0
1620413900000|2021-05-07 18:58:20|||||||||1
1620413910000|2021-05-07 18:58:30|||||||||2
1620413930000|2021-05-07 18:58:50|364.42||364.42||364.42||364.42||0
1620413940000|2021-05-07 18:59:00||364.27||364.27||364.27||364.27|0
1620414020000|2021-05-07 19:00:20|||||||||2
1620414040000|2021-05-07 19:00:40|364.47|364.32|364.47|364.32|364.47|364.32|364.47|364.32|5
1620414050000|2021-05-07 19:00:50|364.52|364.37|364.52|364.37|364.52|364.37|364.52|364.37|5
1620414070000|2021-05-07 19:01:10|364.47|364.32|364.42|364.27|364.47|364.32|364.42|364.27|4
1620414080000|2021-05-07 19:01:20|364.47||364.42||364.47||364.42||0
1620414090000|2021-05-07 19:01:30|364.47||364.47||364.47||364.42||0
1620414100000|2021-05-07 19:01:40|364.42||364.47||364.47||364.42||0
1620414110000|2021-05-07 19:01:50||364.32||364.32||364.32||364.27|0
1620414120000|2021-05-07 19:02:00||364.27||364.32||364.32||364.27|0
1620414130000|2021-05-07 19:02:10|364.52|364.37|364.47|364.32|364.52|364.37|364.47|364.27|1
1620414140000|2021-05-07 19:02:20|364.42|364.27|364.42|364.27|364.42|364.27|364.42|364.27|0
1620414150000|2021-05-07 19:02:30|364.47||364.47||364.47||364.42||0
1620414160000|2021-05-07 19:02:40||364.32||364.27||364.32||364.27|0
1620414170000|2021-05-07 19:02:50|364.42|364.32|364.47|364.32|364.47|364.32|364.42|364.32|0
1620414220000|2021-05-07 19:03:40|364.42|364.27|364.47|364.27|364.47|364.27|364.42|364.27|2
1620414230000|2021-05-07 19:03:50|364.42||364.42||364.47||364.42||0
1620414240000|2021-05-07 19:04:00|364.47|364.32|364.47|364.27|364.47|364.32|364.47|364.27|0
1620414250000|2021-05-07 19:04:10||364.32||364.32||364.32||364.27|0
1620414260000|2021-05-07 19:04:20||364.27||364.27||364.32||364.27|0
1620414270000|2021-05-07 19:04:30||364.32||364.32||364.32||364.27|1
1620414280000|2021-05-07 19:04:40||364.27||364.32||364.32||364.27|0
1620414300000|2021-05-07 19:05:00|364.52|364.37|364.52|364.32|364.52|364.37|364.47|364.32|2
1620414310000|2021-05-07 19:05:10||364.37||364.32||364.37||364.32|2
1620414320000|2021-05-07 19:05:20|364.47|364.37|364.52|364.32|364.52|364.37|364.47|364.32|0
1620414330000|2021-05-07 19:05:30|364.47|364.37|364.47|364.32|364.47|364.37|364.47|364.32|0
1620414340000|2021-05-07 19:05:40|364.52||364.47||364.52||364.47||0
1620414350000|2021-05-07 19:05:50||364.27||364.32||364.32||364.27|0
1620414370000|2021-05-07 19:06:10||364.27||364.32||364.32||364.27|0
1620414380000|2021-05-07 19:06:20|364.52|364.27|364.52|364.37|364.52|364.37|364.47|364.27|0
1620414390000|2021-05-07 19:06:30||364.32||364.37||364.37||364.32|0
1620414410000|2021-05-07 19:06:50|364.47|364.32|364.47|364.32|364.52|364.32|364.47|364.32|2
1620414420000|2021-05-07 19:07:00|364.52||364.52||364.52||364.47||0
1620414430000|2021-05-07 19:07:10||364.37||364.37||364.37||364.37|0
1620414440000|2021-05-07 19:07:20||364.32||364.37||364.37||364.32|0
1620414450000|2021-05-07 19:07:30||364.32||364.37||364.37||364.32|0
1620414460000|2021-05-07 19:07:40||364.32||364.37||364.37||364.32|0
1620414540000|2021-05-07 19:09:00|364.57|364.42|364.57|364.42|364.57|364.42|364.57|364.42|2
1620414590000|2021-05-07 19:09:50|364.62||364.62||364.62||364.62||5
1620414600000|2021-05-07 19:10:00|364.57|364.47|364.57|364.42|364.57|364.47|364.57|364.42|2
1620414660000|2021-05-07 19:11:00|364.62|364.47|364.62|364.47|364.62|364.47|364.57|364.47|1
1620414730000|2021-05-07 19:12:10|364.67|364.52|364.67|364.52|364.67|364.52|364.67|364.52|6
1620414750000|2021-05-07 19:12:30|||||||||2
1620414850000|2021-05-07 19:14:10|||||||||1
1620414860000|2021-05-07 19:14:20|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|2
1620414870000|2021-05-07 19:14:30|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|21
1620414880000|2021-05-07 19:14:40||364.57||364.57||364.57||364.57|4
1620414890000|2021-05-07 19:14:50||364.62||364.57||364.62||364.57|2
1620414900000|2021-05-07 19:15:00||364.62||364.62||364.62||364.57|1
1620414910000|2021-05-07 19:15:10||364.57||364.62||364.62||364.57|0
1620415010000|2021-05-07 19:16:50|||||||||2
1620415040000|2021-05-07 19:17:20|||||||||3
1620415060000|2021-05-07 19:17:40|||||||||1
1620415100000|2021-05-07 19:18:20|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|4
1620415140000|2021-05-07 19:19:00|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|0
1620415150000|2021-05-07 19:19:10|||||||||2
1620415220000|2021-05-07 19:20:20|||||||||2
1620415230000|2021-05-07 19:20:30|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|5
1620415240000|2021-05-07 19:20:40|364.77|364.62|364.72|364.57|364.77|364.62|364.72|364.57|1
1620415250000|2021-05-07 19:20:50|364.77|364.62|364.77|364.57|364.77|364.62|364.77|364.57|0
1620415260000|2021-05-07 19:21:00|364.72|364.62|364.77|364.62|364.77|364.62|364.72|364.57|0
1620415270000|2021-05-07 19:21:10|||||||||2
1620415380000|2021-05-07 19:23:00|364.82|364.67|364.82|364.67|364.82|364.67|364.82|364.67|20
1620415430000|2021-05-07 19:23:50|||||||||2
1620415460000|2021-05-07 19:24:20|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|4
1620415590000|2021-05-07 19:26:30|||||||||3
1620415600000|2021-05-07 19:26:40|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|3
1620415640000|2021-05-07 19:27:20||364.52||364.57||364.57||364.52|1
1620415700000|2021-05-07 19:28:20|364.77||364.77||364.77||364.77||4
1620415710000|2021-05-07 19:28:30||364.62||364.62||364.62||364.57|0
1620415740000|2021-05-07 19:29:00||364.57||364.62||364.62||364.57|1
1620415800000|2021-05-07 19:30:00|364.87|364.67|364.82|364.67|364.87|364.67|364.82|364.67|7
1620415810000|2021-05-07 19:30:10|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|2
1620415820000|2021-05-07 19:30:20|364.72|364.57|364.77|364.57|364.77|364.57|364.72|364.57|0
1620415830000|2021-05-07 19:30:30|364.72|364.62|364.67|364.52|364.77|364.62|364.67|364.52|0
1620415840000|2021-05-07 19:30:40|364.72|364.57|364.72|364.52|364.72|364.57|364.67|364.52|0
1620415850000|2021-05-07 19:30:50|364.67|364.57|364.72|364.52|364.72|364.57|364.67|364.52|0
1620415860000|2021-05-07 19:31:00||364.57||364.57||364.57||364.52|0
1620415880000|2021-05-07 19:31:20|364.77|364.62|364.77|364.62|364.77|364.62|364.72|364.57|0
1620415890000|2021-05-07 19:31:30|364.72|364.57|364.72|364.57|364.77|364.57|364.72|364.57|2
1620415900000|2021-05-07 19:31:40|364.77||364.72||364.77||364.72||0
1620415910000|2021-05-07 19:31:50|364.77||364.77||364.77||364.77||0
1620415920000|2021-05-07 19:32:00|364.72|364.62|364.77|364.62|364.82|364.62|364.72|364.57|0
1620415930000|2021-05-07 19:32:10|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|2
1620415940000|2021-05-07 19:32:20|364.77|364.62|364.77|364.62|364.77|364.62|364.72|364.57|0
1620415950000|2021-05-07 19:32:30|364.72|364.57|364.77|364.62|364.77|364.62|364.72|364.57|0
1620415960000|2021-05-07 19:32:40|364.72|364.57|364.72|364.57|364.77|364.62|364.72|364.57|0
1620415970000|2021-05-07 19:32:50|364.77|364.62|364.72|364.57|364.77|364.62|364.72|364.57|0
1620415980000|2021-05-07 19:33:00|364.77||364.72||364.77||364.72||0
1620415990000|2021-05-07 19:33:10|364.77|364.62|364.77|364.57|364.77|364.62|364.72|364.57|2
1620416000000|2021-05-07 19:33:20|364.72|364.62|364.72|364.57|364.77|364.62|364.72|364.57|0
1620416020000|2021-05-07 19:33:40|364.77|364.62|364.72|364.57|364.77|364.62|364.72|364.57|0
1620416030000|2021-05-07 19:33:50|364.77|364.62|364.77|364.62|364.77|364.62|364.72|364.57|0
1620416050000|2021-05-07 19:34:10|||||||||1
1620416060000|2021-05-07 19:34:20|364.82||364.77||364.82||364.77||1
1620416070000|2021-05-07 19:34:30|364.82||364.77||364.82||364.77||0
1620416080000|2021-05-07 19:34:40|364.82|364.57|364.72|364.57|364.82|364.57|364.72|364.57|1
1620416090000|2021-05-07 19:34:50|364.77||364.72||364.77||364.72||0
1620416100000|2021-05-07 19:35:00|364.77||364.77||364.77||364.72||0
1620416110000|2021-05-07 19:35:10|364.72|364.52|364.77|364.57|364.77|364.57|364.72|364.52|0
1620416120000|2021-05-07 19:35:20|364.72|364.52|364.72|364.57|364.77|364.57|364.72|364.52|0
1620416130000|2021-05-07 19:35:30||364.52||364.52||364.52||364.52|0
1620416140000|2021-05-07 19:35:40|364.67||364.67||364.67||364.67||0
1620416160000|2021-05-07 19:36:00|364.72||364.67||364.72||364.67||0
1620416210000|2021-05-07 19:36:50|364.72|364.57|364.72|364.57|364.77|364.57|364.72|364.57|3
1620416260000|2021-05-07 19:37:40|||||||||1
1620416290000|2021-05-07 19:38:10|364.67|364.52|364.67|364.52|364.67|364.52|364.67|364.52|1
1620416300000|2021-05-07 19:38:20|364.62|364.47|364.62|364.47|364.67|364.47|364.62|364.47|1
1620416310000|2021-05-07 19:38:30|364.67|364.52|364.67|364.52|364.67|364.52|364.67|364.47|0
1620416320000|2021-05-07 19:38:40||364.47||364.52||364.52||364.47|0
1620416330000|2021-05-07 19:38:50|364.62|364.47|364.62|364.47|364.62|364.47|364.62|364.47|0
1620416370000|2021-05-07 19:39:30|364.67||364.67||364.67||364.67||3
1620416380000|2021-05-07 19:39:40||364.52||364.52||364.52||364.52|0
1620416410000|2021-05-07 19:40:10|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|0
1620416420000|2021-05-07 19:40:20|||||||||2
1620416470000|2021-05-07 19:41:10|364.67|364.52|364.72|364.52|364.72|364.52|364.67|364.47|1
1620416480000|2021-05-07 19:41:20|364.67|364.47|364.67|364.47|364.72|364.52|364.67|364.47|0
1620416490000|2021-05-07 19:41:30|364.62|364.52|364.67|364.47|364.67|364.52|364.62|364.47|0
1620416500000|2021-05-07 19:41:40|364.62||364.62||364.67||364.62||0
1620416520000|2021-05-07 19:42:00|364.67|364.52|364.67|364.52|364.72|364.52|364.67|364.47|1
1620416530000|2021-05-07 19:42:10|364.62|364.47|364.62|364.47|364.62|364.47|364.62|364.47|0
1620416560000|2021-05-07 19:42:40|364.67||364.62||364.67||364.62||0
1620416570000|2021-05-07 19:42:50|364.67||364.67||364.67||364.62||0
1620416580000|2021-05-07 19:43:00|364.62|364.52|364.67|364.52|364.67|364.52|364.62|364.47|0
1620416620000|2021-05-07 19:43:40|364.72||364.67||364.72||364.67||0
1620416630000|2021-05-07 19:43:50|364.72||364.67||364.72||364.67||2
1620416640000|2021-05-07 19:44:00|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|0
1620416660000|2021-05-07 19:44:20|364.67|364.52|364.62|364.47|364.67|364.52|364.62|364.47|2
1620416670000|2021-05-07 19:44:30|364.67||364.62||364.67||364.62||0
1620416680000|2021-05-07 19:44:40|364.67||364.67||364.67||364.62||0
1620416690000|2021-05-07 19:44:50|364.62||364.67||364.67||364.62||0
1620416700000|2021-05-07 19:45:00|364.62||364.67||364.67||364.62||0
1620416710000|2021-05-07 19:45:10||364.52||364.52||364.52||364.52|0
1620416730000|2021-05-07 19:45:30|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.52|1
1620416740000|2021-05-07 19:45:40|364.77|364.52|364.72|364.52|364.77|364.52|364.72|364.52|0
1620416750000|2021-05-07 19:45:50|364.67|364.47|364.67|364.52|364.67|364.52|364.67|364.47|1
1620416760000|2021-05-07 19:46:00||364.47||364.52||364.52||364.47|0
1620416770000|2021-05-07 19:46:10||364.47||364.47||364.52||364.47|0
1620416780000|2021-05-07 19:46:20|364.72|364.52|364.72|364.52|364.72|364.52|364.72|364.47|1
1620416790000|2021-05-07 19:46:30|364.67||364.72||364.72||364.67||0
1620416800000|2021-05-07 19:46:40|364.67||364.72||364.72||364.67||0
1620416810000|2021-05-07 19:46:50|364.67|364.57|364.72|364.57|364.72|364.57|364.67|364.57|0
1620416820000|2021-05-07 19:47:00|364.67|364.52|364.67|364.52|364.67|364.52|364.67|364.52|2
1620416830000|2021-05-07 19:47:10|364.72||364.67||364.72||364.67||2
1620416840000|2021-05-07 19:47:20|364.72||364.72||364.72||364.67||0
1620416850000|2021-05-07 19:47:30|364.67||364.72||364.72||364.67||0
1620416860000|2021-05-07 19:47:40|364.67||364.72||364.72||364.67||0
1620416870000|2021-05-07 19:47:50|364.67||364.67||364.72||364.67||0
1620416880000|2021-05-07 19:48:00|364.72|364.57|364.67|364.52|364.72|364.57|364.67|364.52|0
1620416890000|2021-05-07 19:48:10|364.72||364.67||364.72||364.67||0
1620416900000|2021-05-07 19:48:20|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.52|0
1620416930000|2021-05-07 19:48:50|364.67|364.52|364.72|364.57|364.72|364.57|364.67|364.52|1
1620416940000|2021-05-07 19:49:00|364.67|364.52|364.72|364.57|364.72|364.57|364.67|364.52|1
1620416950000|2021-05-07 19:49:10|364.77|364.62|364.77|364.62|364.82|364.62|364.77|364.62|1
1620416960000|2021-05-07 19:49:20|364.82|364.57|364.77|364.62|364.82|364.62|364.77|364.57|1
1620416970000|2021-05-07 19:49:30||364.57||364.57||364.62||364.57|0
1620416980000|2021-05-07 19:49:40|364.82|364.62|364.82|364.62|364.82|364.67|364.77|364.57|0
1620416990000|2021-05-07 19:49:50||364.67||364.67||364.67||364.62|0
1620417000000|2021-05-07 19:50:00|364.87|364.72|364.82|364.62|364.87|364.72|364.82|364.62|2
1620417010000|2021-05-07 19:50:10|364.77|364.57|364.82|364.62|364.82|364.67|364.77|364.57|0
1620417020000|2021-05-07 19:50:20|364.87|364.67|364.87|364.67|364.87|364.72|364.87|364.62|0
1620417030000|2021-05-07 19:50:30|364.82|364.72|364.87|364.67|364.87|364.72|364.82|364.67|0
1620417040000|2021-05-07 19:50:40||364.72||364.67||364.72||364.67|0
1620417050000|2021-05-07 19:50:50|364.82||364.87||364.87||364.82||0
1620417060000|2021-05-07 19:51:00|364.82||364.87||364.87||364.82||0
1620417070000|2021-05-07 19:51:10|364.82||364.87||364.87||364.82||0
1620417080000|2021-05-07 19:51:20|364.82||364.82||364.87||364.82||0
1620417090000|2021-05-07 19:51:30|364.87|364.62|364.87|364.67|364.87|364.72|364.82|364.62|3
1620417100000|2021-05-07 19:51:40|364.82||364.87||364.87||364.82||0
1620417110000|2021-05-07 19:51:50|364.82||364.82||364.87||364.82||0
1620417120000|2021-05-07 19:52:00|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|2
1620417130000|2021-05-07 19:52:10|364.82||364.77||364.82||364.77||1
1620417140000|2021-05-07 19:52:20|364.82|364.67|364.82|364.67|364.82|364.67|364.77|364.62|0
1620417150000|2021-05-07 19:52:30|364.77|364.62|364.82|364.62|364.82|364.67|364.77|364.62|0
1620417160000|2021-05-07 19:52:40|364.77|364.67|364.82|364.67|364.82|364.67|364.77|364.67|0
1620417170000|2021-05-07 19:52:50|364.77|364.62|364.77|364.62|364.77|364.62|364.77|364.62|1
1620417180000|2021-05-07 19:53:00|364.72|364.57|364.77|364.57|364.77|364.57|364.72|364.57|0
1620417190000|2021-05-07 19:53:10|364.72||364.77||364.77||364.72||0
1620417200000|2021-05-07 19:53:20|364.72||364.72||364.77||364.72||0
1620417210000|2021-05-07 19:53:30|364.77||364.77||364.77||364.72||0
1620417220000|2021-05-07 19:53:40|364.72||364.72||364.77||364.72||0
1620417230000|2021-05-07 19:53:50|364.77||364.72||364.77||364.72||0
1620417240000|2021-05-07 19:54:00|364.77|364.62|364.77|364.57|364.77|364.62|364.77|364.57|0
1620417250000|2021-05-07 19:54:10|364.72||364.72||364.77||364.72||0
1620417260000|2021-05-07 19:54:20|364.77||364.72||364.77||364.72||0
1620417270000|2021-05-07 19:54:30|364.77||364.72||364.77||364.72||0
1620417280000|2021-05-07 19:54:40|364.77|364.62|364.82|364.67|364.82|364.67|364.77|364.57|0
1620417290000|2021-05-07 19:54:50|364.77|364.62|364.77|364.62|364.82|364.67|364.77|364.62|0
1620417300000|2021-05-07 19:55:00|364.82|364.67|364.82|364.62|364.82|364.67|364.82|364.62|0
1620417310000|2021-05-07 19:55:10||364.67||364.62||364.67||364.62|0
1620417320000|2021-05-07 19:55:20|364.77||364.77||364.77||364.77||0
1620417330000|2021-05-07 19:55:30|364.82||364.82||364.82||364.77||0
1620417340000|2021-05-07 19:55:40|364.77||364.77||364.77||364.77||0
1620417350000|2021-05-07 19:55:50||364.57||364.62||364.62||364.57|0
1620417360000|2021-05-07 19:56:00|364.72|364.57|364.72|364.52|364.72|364.57|364.72|364.52|3
1620417370000|2021-05-07 19:56:10|364.67||364.72||364.72||364.67||1
1620417390000|2021-05-07 19:56:30|364.77|364.57|364.77|364.57|364.77|364.57|364.72|364.57|1
1620417400000|2021-05-07 19:56:40|364.72||364.77||364.77||364.72||0
1620417410000|2021-05-07 19:56:50|364.72|364.62|364.77|364.62|364.77|364.62|364.72|364.62|0
1620417420000|2021-05-07 19:57:00||364.57||364.62||364.62||364.57|0
1620417430000|2021-05-07 19:57:10||364.57||364.57||364.62||364.57|0
1620417440000|2021-05-07 19:57:20||364.62||364.57||364.62||364.57|0
1620417450000|2021-05-07 19:57:30||364.62||364.57||364.62||364.57|0
1620417460000|2021-05-07 19:57:40||364.62||364.57||364.62||364.57|0
1620417470000|2021-05-07 19:57:50||364.62||364.57||364.62||364.57|0
1620417480000|2021-05-07 19:58:00|364.72|364.62|364.72|364.57|364.77|364.62|364.72|364.57|0
1620417490000|2021-05-07 19:58:10|364.77|364.52|364.72|364.52|364.77|364.52|364.72|364.52|0
1620417500000|2021-05-07 19:58:20|364.67||364.72||364.72||364.67||0
1620417510000|2021-05-07 19:58:30|364.67|364.57|364.72|364.52|364.72|364.57|364.67|364.52|0
1620417520000|2021-05-07 19:58:40|364.67|364.47|364.67|364.47|364.72|364.52|364.62|364.47|1
1620417530000|2021-05-07 19:58:50|364.62||364.67||364.67||364.62||0
1620417540000|2021-05-07 19:59:00|364.72|364.52|364.77|364.57|364.77|364.57|364.72|364.52|1
1620417550000|2021-05-07 19:59:10|364.72|364.52|364.67|364.52|364.77|364.57|364.67|364.52|1
1620417570000|2021-05-07 19:59:30|364.72|364.57|364.77|364.62|364.77|364.62|364.72|364.52|3
1620417580000|2021-05-07 19:59:40|364.82|364.57|364.82|364.62|364.82|364.67|364.77|364.57|4
1620417590000|2021-05-07 19:59:50|364.77||364.77||364.82||364.77||0
1620417600000|2021-05-07 20:00:00||364.57||364.62||364.62||364.57|0
1620417610000|2021-05-07 20:00:10|364.72|364.57|364.72|364.57|364.72|364.57|364.72|364.57|0
1620417620000|2021-05-07 20:00:20|364.77|364.62|364.82|364.62|364.82|364.62|364.77|364.62|0
1620417630000|2021-05-07 20:00:30||364.67||364.62||364.67||364.62|1
1620417640000|2021-05-07 20:00:40|364.77||364.77||364.82||364.77||0
1620417650000|2021-05-07 20:00:50|364.82||364.82||364.82||364.77||0
1620417660000|2021-05-07 20:01:00|364.77||364.82||364.82||364.77||0
1620417670000|2021-05-07 20:01:10|364.77||364.82||364.82||364.77||0
1620417680000|2021-05-07 20:01:20|364.77||364.82||364.82||364.77||0
1620417690000|2021-05-07 20:01:30|364.77||364.77||364.82||364.77||0
1620417700000|2021-05-07 20:01:40|364.82||364.82||364.82||364.77||0
1620417710000|2021-05-07 20:01:50|364.77||364.82||364.82||364.77||0
1620417720000|2021-05-07 20:02:00|364.77||364.77||364.82||364.77||0
1620417730000|2021-05-07 20:02:10|364.82||364.82||364.82||364.82||0
1620417740000|2021-05-07 20:02:20|364.77||364.77||364.82||364.77||0
1620417750000|2021-05-07 20:02:30|364.82||364.82||364.82||364.77||0
1620417760000|2021-05-07 20:02:40|364.77||364.82||364.82||364.77||0
1620417770000|2021-05-07 20:02:50||364.67||364.67||364.67||364.67|15
1620417780000|2021-05-07 20:03:00|||||||||1
1620417880000|2021-05-07 20:04:40|||||||||2
1620417930000|2021-05-07 20:05:30|||||||||1
1620417940000|2021-05-07 20:05:40||364.62||364.67||364.67||364.62|0
1620417980000|2021-05-07 20:06:20|364.87||364.82||364.87||364.82||0
1620417990000|2021-05-07 20:06:30||364.62||364.67||364.67||364.62|0
1620418000000|2021-05-07 20:06:40|364.87||364.82||364.87||364.82||0
1620418010000|2021-05-07 20:06:50||364.62||364.67||364.67||364.62|0
1620418020000|2021-05-07 20:07:00|364.77|364.62|364.77|364.62|364.82|364.62|364.77|364.62|0
1620418030000|2021-05-07 20:07:10|364.82|364.67|364.82|364.67|364.82|364.67|364.77|364.67|0
1620418040000|2021-05-07 20:07:20||364.62||364.67||364.67||364.62|0
1620418050000|2021-05-07 20:07:30||364.62||364.67||364.67||364.62|0
1620418070000|2021-05-07 20:07:50|364.87||364.87||364.87||364.87||1
1620418090000|2021-05-07 20:08:10||364.72||364.72||364.72||364.72|0
1620418170000|2021-05-07 20:09:30|364.92|364.77|364.92|364.77|364.92|364.77|364.92|364.77|2
1620418380000|2021-05-07 20:13:00|364.87|364.72|364.87|364.72|364.87|364.72|364.87|364.72|0
1620418390000|2021-05-07 20:13:10|364.92|364.77|364.92|364.77|364.92|364.77|364.92|364.77|1
1620418470000|2021-05-07 20:14:30||364.72||364.77||364.77||364.72|0
1620418490000|2021-05-07 20:14:50||364.72||364.77||364.77||364.72|0
1620418500000|2021-05-07 20:15:00||364.72||364.77||364.77||364.72|0
1620418540000|2021-05-07 20:15:40||364.72||364.72||364.77||364.72|0
1620418570000|2021-05-07 20:16:10|364.87||364.92||364.92||364.87||0
1620418580000|2021-05-07 20:16:20||364.77||364.77||364.77||364.77|0
1620418600000|2021-05-07 20:16:40||364.72||364.72||364.72||364.72|0
1620418610000|2021-05-07 20:16:50||364.77||364.77||364.77||364.77|0
1620418680000|2021-05-07 20:18:00||364.72||364.77||364.77||364.72|0
1620418730000|2021-05-07 20:18:50||364.72||364.72||364.72||364.72|0
1620418740000|2021-05-07 20:19:00||364.77||364.77||364.77||364.77|0
1620418990000|2021-05-07 20:23:10||364.72||364.72||364.77||364.72|0
1620419090000|2021-05-07 20:24:50||364.77||364.77||364.77||364.77|0
1620419100000|2021-05-07 20:25:00||364.72||364.72||364.72||364.72|0
1620419110000|2021-05-07 20:25:10||364.77||364.77||364.77||364.77|0
1620419130000|2021-05-07 20:25:30||364.72||364.72||364.72||364.72|0
1620419180000|2021-05-07 20:26:20||364.77||364.72||364.77||364.72|0
1620419200000|2021-05-07 20:26:40||364.77||364.77||364.77||364.77|0
1620419210000|2021-05-07 20:26:50||364.72||364.72||364.72||364.72|0
1620419280000|2021-05-07 20:28:00||364.77||364.77||364.77||364.77|0
1620419310000|2021-05-07 20:28:30||364.72||364.72||364.77||364.72|0
1620419340000|2021-05-07 20:29:00||364.77||364.72||364.77||364.72|0
1620419350000|2021-05-07 20:29:10||364.77||364.77||364.77||364.72|0
1620419400000|2021-05-07 20:30:00||364.72||364.77||364.77||364.72|0
1620419430000|2021-05-07 20:30:30||364.72||364.77||364.77||364.72|0
1620419530000|2021-05-07 20:32:10|364.97||364.97||364.97||364.92||3
1620419580000|2021-05-07 20:33:00|||||||||2
1620419800000|2021-05-07 20:36:40|365.02|364.82|365.02|364.87|365.02|364.87|365.02|364.82|4
1620419810000|2021-05-07 20:36:50||364.82||364.82||364.87||364.82|0
1620419820000|2021-05-07 20:37:00||364.87||364.87||364.87||364.82|0
1620419840000|2021-05-07 20:37:20||364.82||364.82||364.87||364.82|0
1620419860000|2021-05-07 20:37:40||364.87||364.87||364.87||364.87|0
1620419870000|2021-05-07 20:37:50||364.82||364.87||364.87||364.82|0
1620419880000|2021-05-07 20:38:00||364.82||364.87||364.87||364.82|0
1620419890000|2021-05-07 20:38:10||364.82||364.82||364.82||364.82|0
1620419940000|2021-05-07 20:39:00||364.87||364.87||364.87||364.87|0
1620419950000|2021-05-07 20:39:10||364.82||364.82||364.87||364.82|1
1620420020000|2021-05-07 20:40:20||364.87||364.82||364.87||364.82|0
1620420030000|2021-05-07 20:40:30||364.87||364.87||364.87||364.82|0
1620420060000|2021-05-07 20:41:00||364.82||364.82||364.87||364.82|0
1620420130000|2021-05-07 20:42:10|364.97|364.77|365.02|364.82|365.02|364.82|364.97|364.77|1
1620420170000|2021-05-07 20:42:50|364.97|364.77|364.87|364.57|364.97|364.77|364.87|364.57|0
1620420180000|2021-05-07 20:43:00||364.52||364.57||364.57||364.52|0
1620420190000|2021-05-07 20:43:10|364.82||364.82||364.82||364.82||0
1620420210000|2021-05-07 20:43:30||364.62||364.57||364.62||364.57|0
1620420240000|2021-05-07 20:44:00||364.62||364.62||364.62||364.57|0
1620420250000|2021-05-07 20:44:10||364.57||364.57||364.57||364.57|0
1620420270000|2021-05-07 20:44:30|||||||||1
1620420280000|2021-05-07 20:44:40||364.62||364.57||364.62||364.57|0
1620420290000|2021-05-07 20:44:50||364.62||364.62||364.62||364.62|0
1620420380000|2021-05-07 20:46:20|364.87||364.87||364.87||364.87||0
1620420390000|2021-05-07 20:46:30|364.82||364.82||364.82||364.82||0
1620420400000|2021-05-07 20:46:40|364.87||364.82||364.87||364.82||0
1620420420000|2021-05-07 20:47:00|364.87||364.82||364.87||364.82||0
1620420480000|2021-05-07 20:48:00|364.87||364.82||364.87||364.82||0
1620420510000|2021-05-07 20:48:30|364.87||364.82||364.87||364.82||0
1620420530000|2021-05-07 20:48:50|364.87||364.87||364.87||364.87||0
1620420540000|2021-05-07 20:49:00|364.82|364.57|364.82|364.57|364.82|364.57|364.82|364.57|0
1620420600000|2021-05-07 20:50:00||364.62||364.57||364.62||364.57|0
1620420620000|2021-05-07 20:50:20||364.62||364.62||364.62||364.62|0
1620420640000|2021-05-07 20:50:40|364.77|364.57|364.77|364.57|364.77|364.57|364.77|364.57|0
1620420650000|2021-05-07 20:50:50|364.82||364.77||364.82||364.77||0
1620420660000|2021-05-07 20:51:00|364.82||364.82||364.82||364.82||0
1620420670000|2021-05-07 20:51:10|364.77||364.77||364.77||364.77||0
1620420710000|2021-05-07 20:51:50||364.62||364.57||364.62||364.57|0
1620420730000|2021-05-07 20:52:10|364.82||364.82||364.82||364.82||0
1620420770000|2021-05-07 20:52:50|364.77||364.82||364.82||364.77||0
1620420780000|2021-05-07 20:53:00||364.62||364.62||364.62||364.62|0
1620420800000|2021-05-07 20:53:20|364.77|364.57|364.77|364.57|364.77|364.62|364.77|364.57|0
1620420810000|2021-05-07 20:53:30||364.62||364.57||364.62||364.57|0
1620420820000|2021-05-07 20:53:40||364.62||364.57||364.62||364.57|0
1620420830000|2021-05-07 20:53:50||364.62||364.57||364.62||364.57|0
1620420840000|2021-05-07 20:54:00||364.62||364.57||364.62||364.57|1
1620420880000|2021-05-07 20:54:40||364.62||364.57||364.62||364.57|0
1620420890000|2021-05-07 20:54:50|364.92|364.62|364.87|364.62|364.92|364.62|364.87|364.62|0
1620420960000|2021-05-07 20:56:00||364.57||364.62||364.62||364.57|0
1620420980000|2021-05-07 20:56:20||364.57||364.62||364.62||364.57|0
1620421080000|2021-05-07 20:58:00|365.12|364.57|365.17|364.42|365.17|364.77|365.12|364.37|13
1620421090000|2021-05-07 20:58:10||364.77||364.42||364.77||364.42|0
1620421110000|2021-05-07 20:58:30||364.37||364.32||364.37||364.32|0
1620421170000|2021-05-07 20:59:30||364.87||364.32||364.87||364.32|3
1620597720000|2021-05-09 22:02:00|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620597790000|2021-05-09 22:03:10|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620597810000|2021-05-09 22:03:30|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620597820000|2021-05-09 22:03:40|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620597830000|2021-05-09 22:03:50|365.02|364.42|365.12|364.52|365.12|364.52|365.02|364.42|0
1620598060000|2021-05-09 22:07:40|365.22|364.62|365.22|364.62|365.22|364.62|365.12|364.52|0
1620598100000|2021-05-09 22:08:20|365.32|364.72|365.22|364.62|365.32|364.72|365.22|364.62|0
1620598110000|2021-05-09 22:08:30|365.32|364.72|365.22|364.62|365.32|364.72|365.22|364.62|0
1620599020000|2021-05-09 22:23:40|365.12|364.52|365.12|364.52|365.22|364.62|365.12|364.52|0
1620599030000|2021-05-09 22:23:50|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620599120000|2021-05-09 22:25:20|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620599220000|2021-05-09 22:27:00|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620599250000|2021-05-09 22:27:30|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620599640000|2021-05-09 22:34:00|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620599850000|2021-05-09 22:37:30|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620600150000|2021-05-09 22:42:30|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620600260000|2021-05-09 22:44:20|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620600930000|2021-05-09 22:55:30|364.82|364.22|364.82|364.22|364.82|364.22|364.82|364.22|0
1620600940000|2021-05-09 22:55:40|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620600980000|2021-05-09 22:56:20|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601350000|2021-05-09 23:02:30|364.82|364.22|364.82|364.22|364.82|364.22|364.82|364.22|0
1620601410000|2021-05-09 23:03:30|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620601460000|2021-05-09 23:04:20|364.82|364.22|364.82|364.22|364.82|364.22|364.82|364.22|0
1620601480000|2021-05-09 23:04:40|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620601620000|2021-05-09 23:07:00|364.82|364.22|364.82|364.22|364.92|364.32|364.82|364.22|0
1620601630000|2021-05-09 23:07:10|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620601850000|2021-05-09 23:10:50|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620601870000|2021-05-09 23:11:10|364.92|364.32|365.02|364.42|365.02|364.42|364.92|364.32|0
1620601880000|2021-05-09 23:11:20|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620601890000|2021-05-09 23:11:30|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620601900000|2021-05-09 23:11:40|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620601910000|2021-05-09 23:11:50|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620601920000|2021-05-09 23:12:00|364.92|364.32|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603010000|2021-05-09 23:30:10|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620603020000|2021-05-09 23:30:20|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620603030000|2021-05-09 23:30:30|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620603040000|2021-05-09 23:30:40|364.92|364.32|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603480000|2021-05-09 23:38:00|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620603670000|2021-05-09 23:41:10|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603950000|2021-05-09 23:45:50|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620603960000|2021-05-09 23:46:00|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620603970000|2021-05-09 23:46:10|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620604110000|2021-05-09 23:48:30|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620604120000|2021-05-09 23:48:40|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620604130000|2021-05-09 23:48:50|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620604140000|2021-05-09 23:49:00|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620604160000|2021-05-09 23:49:20|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620604170000|2021-05-09 23:49:30|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620604280000|2021-05-09 23:51:20|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620604300000|2021-05-09 23:51:40|365.02|364.42|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604310000|2021-05-09 23:51:50|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620604330000|2021-05-09 23:52:10|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620604380000|2021-05-09 23:53:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620604390000|2021-05-09 23:53:10|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620604410000|2021-05-09 23:53:30|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620604430000|2021-05-09 23:53:50|365.02|364.42|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604440000|2021-05-09 23:54:00|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620604660000|2021-05-09 23:57:40|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620604730000|2021-05-09 23:58:50|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620604790000|2021-05-09 23:59:50|365.02|364.42|365.02|364.42|365.02|364.42|365.02|364.42|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604860000|2021-05-10 00:01:00|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604870000|2021-05-10 00:01:10|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620605010000|2021-05-10 00:03:30|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620605030000|2021-05-10 00:03:50|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620605040000|2021-05-10 00:04:00|365.12|364.52|365.02|364.42|365.12|364.52|365.02|364.42|0
1620605050000|2021-05-10 00:04:10|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620605080000|2021-05-10 00:04:40|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620605300000|2021-05-10 00:08:20|365.32|364.72|365.22|364.62|365.32|364.72|365.22|364.62|0
1620605320000|2021-05-10 00:08:40|365.32|364.72|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605330000|2021-05-10 00:08:50|365.22|364.62|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605450000|2021-05-10 00:10:50|365.42|364.82|365.42|364.82|365.42|364.82|365.42|364.82|0
1620605460000|2021-05-10 00:11:00|365.32|364.72|365.32|364.72|365.42|364.82|365.32|364.72|0
1620605470000|2021-05-10 00:11:10|365.42|364.82|365.42|364.82|365.42|364.82|365.42|364.82|0
1620605640000|2021-05-10 00:14:00|365.52|364.92|365.52|364.92|365.52|364.92|365.52|364.92|0
1620605710000|2021-05-10 00:15:10|365.42|364.82|365.42|364.82|365.42|364.82|365.42|364.82|0
1620605720000|2021-05-10 00:15:20|365.52|364.92|365.42|364.82|365.52|364.92|365.42|364.82|0
1620606040000|2021-05-10 00:20:40|365.32|364.72|365.32|364.72|365.32|364.72|365.32|364.72|0
1620606540000|2021-05-10 00:29:00|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620606560000|2021-05-10 00:29:20|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620606600000|2021-05-10 00:30:00|365.02|364.72|365.07|364.87|365.72|365.07|365.02|364.72|117
1620606610000|2021-05-10 00:30:10|365.02|364.77|364.82|364.62|365.02|364.77|364.82|364.62|20
1620606620000|2021-05-10 00:30:20|364.77|364.57|364.62|364.42|364.77|364.57|364.62|364.42|8
1620606630000|2021-05-10 00:30:30|364.67|364.47|364.92|364.72|364.92|364.77|364.67|364.47|61
1620606640000|2021-05-10 00:30:40|364.87||364.87||364.87||364.87||1
1620606650000|2021-05-10 00:30:50|364.97|364.77|365.02|364.77|365.02|364.77|364.92|364.77|16
1620606660000|2021-05-10 00:31:00|365.12|364.82|365.17|364.92|365.17|364.92|365.07|364.82|21
1620606670000|2021-05-10 00:31:10|365.12|364.87|365.07|364.87|365.12|364.87|365.07|364.87|8
1620606680000|2021-05-10 00:31:20|365.02||365.07||365.07||365.02||11
1620606690000|2021-05-10 00:31:30|||||||||5
1620606700000|2021-05-10 00:31:40|365.02|364.92|365.07|364.87|365.07|364.92|365.02|364.87|12
1620606710000|2021-05-10 00:31:50|365.17|364.92|365.17|364.97|365.17|364.97|365.17|364.92|5
1620606720000|2021-05-10 00:32:00|365.12|365.02|365.27|365.02|365.27|365.02|365.12|365.02|22
1620606740000|2021-05-10 00:32:20|365.22|365.07|365.12|364.97|365.22|365.07|365.12|364.97|15
1620606750000|2021-05-10 00:32:30|365.22|364.92|365.22|365.07|365.22|365.07|365.22|364.92|76
1620606760000|2021-05-10 00:32:40|365.17|365.02|365.17|365.02|365.17|365.02|365.17|365.02|13
1620606770000|2021-05-10 00:32:50|||||||||3
1620606780000|2021-05-10 00:33:00|365.12|364.97|365.07|364.92|365.12|364.97|365.07|364.92|30
1620606790000|2021-05-10 00:33:10|||||||||1
1620606800000|2021-05-10 00:33:20|365.02|364.87|365.07|364.92|365.07|364.92|365.02|364.87|41
1620606810000|2021-05-10 00:33:30|365.12||365.07||365.12||365.07||17
1620606830000|2021-05-10 00:33:50|||||||||4
1620606840000|2021-05-10 00:34:00|365.02|364.87|365.02|364.87|365.02|364.87|364.97|364.82|43
1620606850000|2021-05-10 00:34:10|365.07|364.92|365.12|364.92|365.12|364.92|365.07|364.92|18
1620606860000|2021-05-10 00:34:20|365.07|364.87|365.02|364.87|365.07|364.87|364.97|364.82|26
1620606870000|2021-05-10 00:34:30|364.97|364.82|364.97|364.82|364.97|364.82|364.92|364.77|27
1620606880000|2021-05-10 00:34:40|||||||||3
1620606890000|2021-05-10 00:34:50|364.92|364.77|364.92|364.77|364.92|364.77|364.92|364.77|3
1620606900000|2021-05-10 00:35:00|||||||||4
1620606910000|2021-05-10 00:35:10|||||||||3
1620606920000|2021-05-10 00:35:20|364.87|364.72|364.92|364.77|364.92|364.77|364.87|364.72|23
1620606940000|2021-05-10 00:35:40|||||||||7
1620606950000|2021-05-10 00:35:50|364.97|364.82|364.97|364.82|364.97|364.82|364.97|364.82|11
1620606960000|2021-05-10 00:36:00|||||||||1
1620606970000|2021-05-10 00:36:10|364.92|364.77|364.92|364.77|364.92|364.77|364.92|364.77|15
1620606990000|2021-05-10 00:36:30|364.87|364.72|364.87|364.72|364.87|364.72|364.87|364.72|11
1620607000000|2021-05-10 00:36:40|364.82|364.67|364.77|364.62|364.82|364.67|364.77|364.62|62
1620607010000|2021-05-10 00:36:50|364.72|364.57|364.77|364.62|364.77|364.62|364.67|364.47|55
1620607020000|2021-05-10 00:37:00||364.57||364.62||364.62||364.57|9
1620607030000|2021-05-10 00:37:10||364.57||364.62||364.62||364.57|6
1620607050000|2021-05-10 00:37:30|364.72|364.57|364.77|364.57|364.77|364.57|364.72|364.57|9
1620607060000|2021-05-10 00:37:40|364.72||364.72||364.72||364.72||5
1620607070000|2021-05-10 00:37:50|||||||||3
1620607080000|2021-05-10 00:38:00|||||||||2
1620607090000|2021-05-10 00:38:10|||||||||3
1620607110000|2021-05-10 00:38:30|364.67|364.52|364.67|364.52|364.67|364.52|364.67|364.52|23
1620607120000|2021-05-10 00:38:40|||||||||1
1620607130000|2021-05-10 00:38:50|364.62|364.47|364.62|364.47|364.62|364.47|364.62|364.47|5
1620607140000|2021-05-10 00:39:00|364.52|364.42|364.52|364.37|364.52|364.42|364.52|364.37|37
1620607160000|2021-05-10 00:39:20|||||||||6
1620607170000|2021-05-10 00:39:30|364.47|364.32|364.47|364.32|364.47|364.32|364.47|364.32|19
1620607180000|2021-05-10 00:39:40|364.42|364.27|364.42|364.27|364.42|364.27|364.42|364.27|8
1620607190000|2021-05-10 00:39:50|364.37|364.22|364.37|364.22|364.37|364.22|364.37|364.22|17
1620607200000|2021-05-10 00:40:00|364.42|364.27|364.37|364.22|364.42|364.27|364.37|364.22|48
1620607210000|2021-05-10 00:40:10|||||||||1
1620607220000|2021-05-10 00:40:20|364.32|364.17|364.32|364.17|364.32|364.17|364.32|364.17|9
1620607230000|2021-05-10 00:40:30|||||||||8
1620607240000|2021-05-10 00:40:40|364.37|364.22|364.27|364.12|364.37|364.22|364.27|364.12|34
1620607250000|2021-05-10 00:40:50|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|8
1620607260000|2021-05-10 00:41:00|364.17|364.02|364.17|364.02|364.22|364.02|364.17|364.02|22
1620607270000|2021-05-10 00:41:10|364.22|364.07|364.22|364.07|364.22|364.07|364.22|364.07|20
1620607280000|2021-05-10 00:41:20|364.17|364.02|364.17|364.02|364.17|364.02|364.17|364.02|10
1620607290000|2021-05-10 00:41:30|||||||||1
1620607300000|2021-05-10 00:41:40|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.97|10
1620607310000|2021-05-10 00:41:50|364.07|363.92|364.07|363.87|364.07|363.92|364.07|363.87|12
1620607320000|2021-05-10 00:42:00|364.02||364.02||364.02||364.02||0
1620607330000|2021-05-10 00:42:10|||||||||1
1620607340000|2021-05-10 00:42:20|||||||||1
1620607350000|2021-05-10 00:42:30|||||||||2
1620607360000|2021-05-10 00:42:40|363.92|363.77|363.87|363.72|363.92|363.77|363.87|363.72|22
1620607370000|2021-05-10 00:42:50|||||||||2
1620607380000|2021-05-10 00:43:00|363.82|363.62|363.77|363.62|363.82|363.67|363.77|363.62|17
1620607390000|2021-05-10 00:43:10||363.57||363.57||363.57||363.57|8
1620607400000|2021-05-10 00:43:20|363.72||363.77||363.77||363.72||7
1620607410000|2021-05-10 00:43:30|||||||||11
1620607420000|2021-05-10 00:43:40||363.62||363.62||363.62||363.62|3
1620607430000|2021-05-10 00:43:50|363.82||363.82||363.82||363.82||11
1620607440000|2021-05-10 00:44:00|363.77|363.67|363.82|363.62|363.82|363.67|363.77|363.62|6
1620607450000|2021-05-10 00:44:10|363.77||363.77||363.77||363.77||5
1620607470000|2021-05-10 00:44:30|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|18
1620607480000|2021-05-10 00:44:40|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|9
1620607490000|2021-05-10 00:44:50|363.82|363.67|363.77|363.62|363.82|363.67|363.77|363.62|18
1620607500000|2021-05-10 00:45:00|363.87|363.67|363.92|363.77|363.92|363.77|363.87|363.67|16
1620607510000|2021-05-10 00:45:10||363.72||363.72||363.72||363.72|6
1620607520000|2021-05-10 00:45:20|363.87|363.67|363.87|363.72|363.87|363.72|363.87|363.67|2
1620607550000|2021-05-10 00:45:50|363.82|363.67|363.82|363.67|363.82|363.72|363.82|363.67|6
1620607560000|2021-05-10 00:46:00|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|6
1620607570000|2021-05-10 00:46:10|||||||||1
1620607580000|2021-05-10 00:46:20|363.87|363.67|363.77|363.62|363.87|363.67|363.77|363.62|19
1620607590000|2021-05-10 00:46:30|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|9
1620607600000|2021-05-10 00:46:40|363.67|363.52|363.72|363.57|363.72|363.57|363.67|363.52|13
1620607610000|2021-05-10 00:46:50|363.82|363.67|363.87|363.67|363.87|363.67|363.82|363.67|15
1620607620000|2021-05-10 00:47:00|363.82||363.82||363.82||363.82||2
1620607650000|2021-05-10 00:47:30|363.92|363.72|363.87|363.72|363.92|363.77|363.87|363.67|14
1620607670000|2021-05-10 00:47:50|||||||||1
1620607680000|2021-05-10 00:48:00|||||||||2
1620607690000|2021-05-10 00:48:10|||||||||1
1620607700000|2021-05-10 00:48:20|||||||||3
1620607720000|2021-05-10 00:48:40|363.97|363.77|364.02|363.82|364.02|363.82|363.92|363.77|18
1620607740000|2021-05-10 00:49:00|364.07|363.87|364.17|363.97|364.17|363.97|364.07|363.87|12
1620607760000|2021-05-10 00:49:20|364.12|364.02|364.17|364.02|364.17|364.02|364.12|364.02|8
1620607770000|2021-05-10 00:49:30|||||||||1
1620607780000|2021-05-10 00:49:40|364.12|363.97|364.12|363.97|364.12|363.97|364.12|363.92|7
1620607790000|2021-05-10 00:49:50|364.07|363.92|364.07|363.92|364.07|363.92|364.07|363.92|3
1620607800000|2021-05-10 00:50:00|364.17|363.97|364.17|363.97|364.17|364.02|364.17|363.97|16
1620607810000|2021-05-10 00:50:10|364.12|363.92|364.07|363.92|364.12|363.92|364.07|363.92|2
1620607830000|2021-05-10 00:50:30||363.87||363.92||363.92||363.87|6
1620607840000|2021-05-10 00:50:40||363.87||363.92||363.92||363.87|4
1620607850000|2021-05-10 00:50:50|364.02|363.87|363.97|363.82|364.02|363.87|363.97|363.82|6
1620607860000|2021-05-10 00:51:00|364.02|363.87|364.02|363.87|364.02|363.87|364.02|363.87|11
1620607880000|2021-05-10 00:51:20|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|5
1620607890000|2021-05-10 00:51:30|||||||||2
1620607900000|2021-05-10 00:51:40|363.92|363.77|363.92|363.77|363.92|363.77|363.92|363.77|5
1620607910000|2021-05-10 00:51:50|364.02|363.82|364.02|363.82|364.02|363.82|364.02|363.82|14
1620607920000|2021-05-10 00:52:00|363.97||363.97||363.97||363.97||0
1620607930000|2021-05-10 00:52:10|||||||||1
1620607940000|2021-05-10 00:52:20|||||||||1
1620607960000|2021-05-10 00:52:40|363.92|363.77|363.92|363.77|363.92|363.82|363.92|363.77|8
1620607970000|2021-05-10 00:52:50|||||||||1
1620607980000|2021-05-10 00:53:00|363.87|363.72|363.87|363.72|363.87|363.72|363.87|363.72|5
1620607990000|2021-05-10 00:53:10|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|3
1620608000000|2021-05-10 00:53:20|363.92|363.72|363.92|363.72|363.92|363.72|363.92|363.72|12
1620608020000|2021-05-10 00:53:40|363.87|363.77|363.92|363.77|363.92|363.77|363.87|363.77|2
1620608040000|2021-05-10 00:54:00|||||||||2
1620608050000|2021-05-10 00:54:10|||||||||1
1620608060000|2021-05-10 00:54:20|||||||||1
1620608090000|2021-05-10 00:54:50|363.97|363.82|363.97|363.82|363.97|363.82|363.97|363.82|12
1620608100000|2021-05-10 00:55:00|||||||||9
1620608110000|2021-05-10 00:55:10|363.92|363.77|363.82|363.67|363.92|363.77|363.82|363.67|18
1620608130000|2021-05-10 00:55:30|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|13
1620608140000|2021-05-10 00:55:40||363.57||363.62||363.62||363.57|6
1620608150000|2021-05-10 00:55:50|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|4
1620608160000|2021-05-10 00:56:00|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|7
1620608170000|2021-05-10 00:56:10|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|5
1620608180000|2021-05-10 00:56:20|||||||||1
1620608210000|2021-05-10 00:56:50|||||||||4
1620608220000|2021-05-10 00:57:00|363.67|363.52|363.72|363.57|363.77|363.62|363.67|363.52|52
1620608230000|2021-05-10 00:57:10|363.67|363.52|363.67|363.47|363.67|363.52|363.67|363.47|30
1620608240000|2021-05-10 00:57:20|363.62|363.52|363.67|363.52|363.67|363.52|363.62|363.52|21
1620608250000|2021-05-10 00:57:30|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|14
1620608270000|2021-05-10 00:57:50|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|15
1620608280000|2021-05-10 00:58:00|||||||||1
1620608290000|2021-05-10 00:58:10|363.77|363.57|363.77|363.62|363.77|363.62|363.77|363.57|6
1620608310000|2021-05-10 00:58:30|363.82|363.67|363.87|363.67|363.87|363.67|363.82|363.67|10
1620608320000|2021-05-10 00:58:40|363.82||363.82||363.82||363.82||0
1620608330000|2021-05-10 00:58:50|||||||||1
1620608340000|2021-05-10 00:59:00|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|13
1620608350000|2021-05-10 00:59:10|||||||||1
1620608360000|2021-05-10 00:59:20|363.72|363.57|363.77|363.62|363.77|363.62|363.72|363.57|15
1620608390000|2021-05-10 00:59:50|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|4
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.17|363.02|363.67|363.47|363.02|362.87|241
1620608410000|2021-05-10 01:00:10|363.07|362.97|362.92|362.77|363.07|363.02|362.92|362.77|37
1620608420000|2021-05-10 01:00:20|362.87|362.72|362.77|362.62|362.87|362.72|362.72|362.57|72
1620608430000|2021-05-10 01:00:30|362.87|362.67|362.87|362.72|363.07|362.82|362.82|362.57|84
1620608440000|2021-05-10 01:00:40|362.97|362.77|362.92|362.77|363.07|362.87|362.92|362.77|65
1620608450000|2021-05-10 01:00:50|362.87|362.72|362.92|362.72|362.92|362.77|362.87|362.72|23
1620608460000|2021-05-10 01:01:00|362.87|362.82|363.02|362.87|363.02|362.87|362.87|362.82|32
1620608470000|2021-05-10 01:01:10|363.07|362.92|363.22|363.02|363.22|363.07|363.07|362.92|50
1620608480000|2021-05-10 01:01:20|363.17|363.07|363.27|363.07|363.27|363.12|363.17|363.02|30
1620608490000|2021-05-10 01:01:30|363.22|363.02|363.07|362.87|363.22|363.02|363.02|362.87|62
1620608500000|2021-05-10 01:01:40|363.02|362.92|363.02|362.87|363.02|362.92|363.02|362.87|7
1620608510000|2021-05-10 01:01:50|362.97|362.77|362.97|362.77|362.97|362.77|362.87|362.72|33
1620608520000|2021-05-10 01:02:00|362.92|362.72|362.82|362.62|362.92|362.77|362.77|362.62|80
1620608530000|2021-05-10 01:02:10|362.77|362.67|362.82|362.67|362.82|362.67|362.77|362.62|58
1620608540000|2021-05-10 01:02:20|362.87|362.72|362.92|362.77|362.92|362.77|362.87|362.72|24
1620608550000|2021-05-10 01:02:30|363.02|362.82|362.97|362.82|363.02|362.82|362.97|362.82|6
1620608560000|2021-05-10 01:02:40|363.02|362.87|362.97|362.82|363.02|362.87|362.97|362.82|10
1620608570000|2021-05-10 01:02:50|363.07|362.87|363.07|362.92|363.12|362.92|363.07|362.87|9
1620608580000|2021-05-10 01:03:00|363.12|362.97|363.12|362.97|363.12|362.97|363.07|362.92|5
1620608590000|2021-05-10 01:03:10|363.17|362.92|363.12|362.97|363.17|362.97|363.12|362.92|10
1620608600000|2021-05-10 01:03:20|363.17|363.02|363.17|363.02|363.17|363.02|363.17|363.02|7
1620608610000|2021-05-10 01:03:30|||||||||1
1620608620000|2021-05-10 01:03:40|363.12|362.97|362.92|362.77|363.12|362.97|362.92|362.77|60
1620608630000|2021-05-10 01:03:50|||||||||1
1620608640000|2021-05-10 01:04:00|362.97|362.82|363.07|362.92|363.07|362.92|362.97|362.82|21
1620608650000|2021-05-10 01:04:10|363.12|362.87|363.12|362.97|363.12|362.97|363.12|362.87|8
1620608660000|2021-05-10 01:04:20|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.87|15
1620608670000|2021-05-10 01:04:30|363.12|362.97|363.22|363.07|363.27|363.12|363.12|362.97|34
1620608680000|2021-05-10 01:04:40|363.17|363.02|363.17|363.02|363.22|363.02|363.17|363.02|16
1620608690000|2021-05-10 01:04:50|363.12|362.97|363.12|362.97|363.12|362.97|363.12|362.97|6
1620608700000|2021-05-10 01:05:00|363.07|362.92|363.07|362.92|363.12|362.97|363.02|362.87|16
1620608710000|2021-05-10 01:05:10|363.12|362.97|363.12|362.92|363.17|363.02|363.12|362.92|42
1620608720000|2021-05-10 01:05:20|363.17|362.97|363.27|363.07|363.27|363.07|363.17|362.97|6
1620608730000|2021-05-10 01:05:30|363.22|363.12|363.22|363.07|363.22|363.12|363.22|363.07|12
1620608750000|2021-05-10 01:05:50|363.27|363.12|363.27|363.12|363.27|363.12|363.27|363.07|12
1620608760000|2021-05-10 01:06:00|363.22|363.07|363.22|363.07|363.22|363.07|363.22|363.07|5
1620608770000|2021-05-10 01:06:10|363.27||363.22||363.27||363.22||9
1620608780000|2021-05-10 01:06:20|363.27|363.12|363.32|363.17|363.32|363.17|363.27|363.12|9
1620608790000|2021-05-10 01:06:30|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|12
1620608800000|2021-05-10 01:06:40|363.42|363.07|363.27|363.07|363.42|363.07|363.22|363.07|39
1620608810000|2021-05-10 01:06:50|363.22|363.02|363.27|363.07|363.27|363.07|363.17|363.02|16
1620608820000|2021-05-10 01:07:00|363.32|363.12|363.32|363.12|363.32|363.17|363.32|363.12|7
1620608830000|2021-05-10 01:07:10|363.37|363.17|363.37|363.17|363.37|363.17|363.37|363.17|8
1620608840000|2021-05-10 01:07:20||363.22||363.22||363.22||363.22|0
1620608850000|2021-05-10 01:07:30|||||||||1
1620608860000|2021-05-10 01:07:40|||||||||3
1620608870000|2021-05-10 01:07:50|363.42|363.17|363.37|363.22|363.42|363.22|363.32|363.17|18
1620608880000|2021-05-10 01:08:00|363.42|363.27|363.62|363.47|363.62|363.47|363.42|363.27|63
1620608890000|2021-05-10 01:08:10|363.67|363.42|363.52|363.37|363.67|363.42|363.52|363.37|23
1620608900000|2021-05-10 01:08:20|363.57||363.52||363.57||363.52||10
1620608910000|2021-05-10 01:08:30|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.37|1
1620608920000|2021-05-10 01:08:40|363.52|363.37|363.42|363.22|363.52|363.37|363.42|363.22|36
1620608930000|2021-05-10 01:08:50|363.37||363.37||363.37||363.37||1
1620608940000|2021-05-10 01:09:00|363.47|363.27|363.42|363.27|363.47|363.27|363.42|363.27|14
1620608950000|2021-05-10 01:09:10||363.22||363.22||363.22||363.22|7
1620608960000|2021-05-10 01:09:20|363.37||363.37||363.42||363.37||5
1620608970000|2021-05-10 01:09:30|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.17|11
1620608980000|2021-05-10 01:09:40|363.37||363.32||363.37||363.32||9
1620609000000|2021-05-10 01:10:00|363.42|363.22|363.42|363.27|363.42|363.27|363.42|363.22|11
1620609010000|2021-05-10 01:10:10|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|10
1620609020000|2021-05-10 01:10:20|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|19
1620609030000|2021-05-10 01:10:30|||||||||2
1620609040000|2021-05-10 01:10:40|363.37|363.22|363.32|363.17|363.37|363.22|363.32|363.17|13
1620609050000|2021-05-10 01:10:50|363.37|363.22|363.42|363.22|363.42|363.27|363.37|363.22|9
1620609060000|2021-05-10 01:11:00|363.37|363.27|363.42|363.22|363.42|363.27|363.37|363.22|5
1620609070000|2021-05-10 01:11:10||363.27||363.22||363.27||363.22|4
1620609080000|2021-05-10 01:11:20|363.37||363.37||363.42||363.37||3
1620609090000|2021-05-10 01:11:30|363.42|363.17|363.32|363.17|363.42|363.17|363.32|363.17|10
1620609100000|2021-05-10 01:11:40|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.17|4
1620609110000|2021-05-10 01:11:50|363.32|363.17|363.27|363.12|363.32|363.22|363.27|363.12|10
1620609120000|2021-05-10 01:12:00|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.17|5
1620609130000|2021-05-10 01:12:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.17|33
1620609140000|2021-05-10 01:12:20|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|7
1620609150000|2021-05-10 01:12:30|363.47|363.32|363.52|363.37|363.52|363.37|363.47|363.32|4
1620609160000|2021-05-10 01:12:40|363.47|363.32|363.57|363.42|363.57|363.42|363.47|363.32|19
1620609170000|2021-05-10 01:12:50|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|7
1620609180000|2021-05-10 01:13:00|363.67|363.52|363.72|363.57|363.72|363.57|363.67|363.52|7
1620609190000|2021-05-10 01:13:10|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|9
1620609200000|2021-05-10 01:13:20|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|4
1620609210000|2021-05-10 01:13:30|363.77|363.62|363.67|363.52|363.77|363.62|363.67|363.52|32
1620609220000|2021-05-10 01:13:40|363.72|363.57|363.72|363.52|363.72|363.57|363.67|363.52|7
1620609230000|2021-05-10 01:13:50|363.67|363.47|363.72|363.52|363.72|363.52|363.67|363.47|7
1620609240000|2021-05-10 01:14:00|363.67|363.57|363.67|363.52|363.67|363.57|363.67|363.52|4
1620609250000|2021-05-10 01:14:10|363.62|363.47|363.67|363.47|363.72|363.47|363.62|363.42|20
1620609260000|2021-05-10 01:14:20||363.52||363.52||363.52||363.47|0
1620609270000|2021-05-10 01:14:30|363.72|363.47|363.57|363.37|363.72|363.52|363.57|363.37|28
1620609280000|2021-05-10 01:14:40|363.52|363.32|363.52|363.32|363.52|363.32|363.52|363.32|0
1620609290000|2021-05-10 01:14:50||363.37||363.37||363.37||363.32|15
1620609300000|2021-05-10 01:15:00|363.57|363.32|363.52|363.32|363.57|363.37|363.52|363.32|13
1620609310000|2021-05-10 01:15:10|363.47|363.22|363.37|363.17|363.47|363.27|363.37|363.17|10
1620609320000|2021-05-10 01:15:20|363.32|363.22|363.32|363.17|363.37|363.22|363.32|363.17|2
1620609340000|2021-05-10 01:15:40||363.12||363.17||363.17||363.12|8
1620609350000|2021-05-10 01:15:50|363.27|363.12|363.27|363.12|363.27|363.17|363.27|363.07|12
1620609360000|2021-05-10 01:16:00|||||||||1
1620609370000|2021-05-10 01:16:10|363.32||363.27||363.32||363.27||8
1620609380000|2021-05-10 01:16:20|||||||||1
1620609390000|2021-05-10 01:16:30|363.32|363.17|363.37|363.17|363.37|363.22|363.32|363.17|10
1620609400000|2021-05-10 01:16:40|363.32|363.12|363.27|363.07|363.32|363.12|363.22|363.07|15
1620609410000|2021-05-10 01:16:50|363.22||363.22||363.22||363.22||1
1620609420000|2021-05-10 01:17:00|363.17|363.02|363.22|363.02|363.22|363.02|363.17|362.97|21
1620609430000|2021-05-10 01:17:10|363.17|362.97|363.12|362.97|363.17|362.97|363.12|362.97|6
1620609440000|2021-05-10 01:17:20|363.07|362.92|362.97|362.82|363.07|362.92|362.97|362.82|18
1620609450000|2021-05-10 01:17:30|||||||||7
1620609460000|2021-05-10 01:17:40|362.92|362.77|362.97|362.82|362.97|362.82|362.92|362.77|6
1620609470000|2021-05-10 01:17:50|363.02|362.87|363.02|362.82|363.07|362.87|363.02|362.82|12
1620609480000|2021-05-10 01:18:00|362.97|362.87|363.07|362.87|363.07|362.92|362.97|362.82|14
1620609490000|2021-05-10 01:18:10|363.02|362.82|363.02|362.87|363.02|362.87|362.97|362.82|6
1620609510000|2021-05-10 01:18:30|362.97|362.82|362.97|362.77|362.97|362.87|362.97|362.77|4
1620609520000|2021-05-10 01:18:40||362.82||362.82||362.82||362.77|2
1620609530000|2021-05-10 01:18:50|362.92|362.77|362.92|362.77|362.97|362.77|362.92|362.77|3
1620609540000|2021-05-10 01:19:00|362.97|362.82|362.97|362.77|362.97|362.82|362.97|362.77|6
1620609550000|2021-05-10 01:19:10||362.82||362.77||362.82||362.77|8
1620609560000|2021-05-10 01:19:20|362.92|362.82|362.97|362.82|362.97|362.82|362.92|362.82|3
1620609570000|2021-05-10 01:19:30|363.02|362.87|363.22|363.02|363.22|363.02|362.97|362.82|49
1620609580000|2021-05-10 01:19:40|363.17|363.07|363.17|363.02|363.22|363.07|363.17|363.02|2
1620609590000|2021-05-10 01:19:50|363.22|363.07|363.22|363.02|363.22|363.07|363.17|363.02|7
1620609600000|2021-05-10 01:20:00|363.17|363.07|363.32|363.17|363.37|363.17|363.17|363.02|28
1620609610000|2021-05-10 01:20:10|363.27|363.12|363.32|363.12|363.32|363.12|363.22|363.07|23
1620609620000|2021-05-10 01:20:20|363.27|363.17|363.32|363.17|363.32|363.17|363.27|363.12|5
1620609630000|2021-05-10 01:20:30|363.27|363.12|363.37|363.17|363.37|363.17|363.27|363.12|10
1620609640000|2021-05-10 01:20:40|363.42|363.22|363.47|363.27|363.47|363.32|363.42|363.22|12
1620609650000|2021-05-10 01:20:50|363.42|363.32|363.52|363.32|363.52|363.32|363.42|363.32|11
1620609660000|2021-05-10 01:21:00|363.47|363.37|363.52|363.32|363.57|363.42|363.47|363.32|15
1620609670000|2021-05-10 01:21:10|363.47|363.27|363.47|363.27|363.47|363.27|363.47|363.27|8
1620609680000|2021-05-10 01:21:20||363.32||363.32||363.32||363.32|1
1620609690000|2021-05-10 01:21:30|363.52|363.37|363.47|363.32|363.52|363.37|363.47|363.32|7
1620609700000|2021-05-10 01:21:40|363.52|363.37|363.52|363.32|363.57|363.37|363.52|363.32|17
1620609710000|2021-05-10 01:21:50|363.47|363.27|363.42|363.27|363.47|363.27|363.42|363.27|5
1620609720000|2021-05-10 01:22:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|23
1620609730000|2021-05-10 01:22:10|363.47|363.32|363.52|363.32|363.52|363.32|363.47|363.32|9
1620609740000|2021-05-10 01:22:20||363.37||363.37||363.37||363.32|9
1620609750000|2021-05-10 01:22:30|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.42|4
1620609760000|2021-05-10 01:22:40|363.62|363.47|363.62|363.42|363.62|363.47|363.57|363.42|8
1620609770000|2021-05-10 01:22:50|363.57|363.37|363.52|363.37|363.57|363.37|363.52|363.37|9
1620609780000|2021-05-10 01:23:00|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|5
1620609790000|2021-05-10 01:23:10||363.27||363.32||363.32||363.27|11
1620609800000|2021-05-10 01:23:20|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.37|7
1620609810000|2021-05-10 01:23:30|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.42|3
1620609820000|2021-05-10 01:23:40|363.52|363.37|363.57|363.42|363.57|363.42|363.52|363.37|18
1620609830000|2021-05-10 01:23:50|||||||||2
1620609840000|2021-05-10 01:24:00|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|8
1620609850000|2021-05-10 01:24:10||363.42||363.42||363.42||363.42|13
1620609860000|2021-05-10 01:24:20|363.57|363.32|363.57|363.42|363.57|363.42|363.52|363.32|7
1620609870000|2021-05-10 01:24:30|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.37|5
1620609880000|2021-05-10 01:24:40|363.47|363.32|363.57|363.37|363.57|363.37|363.47|363.32|7
1620609890000|2021-05-10 01:24:50|363.52|363.42|363.57|363.42|363.57|363.42|363.52|363.37|6
1620609900000|2021-05-10 01:25:00|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.32|5
1620609910000|2021-05-10 01:25:10|||||||||1
1620609920000|2021-05-10 01:25:20|||||||||1
1620609930000|2021-05-10 01:25:30|363.47|363.32|363.42|363.27|363.47|363.32|363.42|363.27|6
1620609940000|2021-05-10 01:25:40|363.47|363.22|363.42|363.27|363.47|363.27|363.42|363.22|6
1620609950000|2021-05-10 01:25:50||363.22||363.22||363.22||363.22|1
1620609960000|2021-05-10 01:26:00|363.37|363.17|363.32|363.17|363.37|363.17|363.32|363.17|13
1620609970000|2021-05-10 01:26:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|7
1620609990000|2021-05-10 01:26:30||363.17||363.17||363.17||363.17|5
1620610000000|2021-05-10 01:26:40||363.22||363.22||363.22||363.17|16
1620610010000|2021-05-10 01:26:50|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.17|3
1620610020000|2021-05-10 01:27:00|||||||||1
1620610030000|2021-05-10 01:27:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|9
1620610040000|2021-05-10 01:27:20|363.42||363.42||363.42||363.42||4
1620610050000|2021-05-10 01:27:30|363.37||363.42||363.42||363.37||2
1620610060000|2021-05-10 01:27:40|363.47|363.27|363.47|363.27|363.47|363.27|363.42|363.27|3
1620610070000|2021-05-10 01:27:50||363.32||363.32||363.32||363.32|0
1620610080000|2021-05-10 01:28:00|||||||||1
1620610090000|2021-05-10 01:28:10|363.57|363.37|363.57|363.42|363.57|363.42|363.57|363.37|4
1620610100000|2021-05-10 01:28:20|363.62||363.57||363.62||363.57||1
1620610110000|2021-05-10 01:28:30|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|2
1620610120000|2021-05-10 01:28:40|||||||||3
1620610130000|2021-05-10 01:28:50|363.57|363.42|363.52|363.37|363.57|363.42|363.52|363.37|10
1620610140000|2021-05-10 01:29:00|363.47|363.32|363.52|363.37|363.52|363.37|363.47|363.32|5
1620610150000|2021-05-10 01:29:10|363.57|363.42|363.62|363.42|363.62|363.42|363.57|363.42|7
1620610160000|2021-05-10 01:29:20|363.67|363.47|363.67|363.47|363.67|363.52|363.67|363.47|8
1620610170000|2021-05-10 01:29:30|363.62|363.52|363.57|363.42|363.67|363.52|363.57|363.42|11
1620610180000|2021-05-10 01:29:40|363.52|363.37|363.52|363.37|363.57|363.37|363.52|363.37|2
1620610190000|2021-05-10 01:29:50|363.47|363.32|363.52|363.32|363.52|363.32|363.47|363.32|14
1620610200000|2021-05-10 01:30:00|363.47|363.27|363.42|363.27|363.47|363.27|363.37|363.22|16
1620610210000|2021-05-10 01:30:10|363.47|363.32|363.52|363.32|363.52|363.32|363.42|363.32|10
1620610220000|2021-05-10 01:30:20|363.47|363.37|363.47|363.27|363.52|363.37|363.47|363.27|12
1620610230000|2021-05-10 01:30:30|363.42|363.32|363.47|363.32|363.47|363.32|363.42|363.27|6
1620610240000|2021-05-10 01:30:40|363.52|363.37|363.52|363.37|363.57|363.37|363.47|363.37|1
1620610250000|2021-05-10 01:30:50|363.57|363.42|363.57|363.37|363.57|363.42|363.52|363.37|4
1620610260000|2021-05-10 01:31:00|363.52||363.57||363.57||363.52||1
1620610270000|2021-05-10 01:31:10|363.52|363.42|363.57|363.37|363.57|363.42|363.52|363.37|8
1620610280000|2021-05-10 01:31:20|363.52|363.42|363.57|363.42|363.62|363.47|363.52|363.42|6
1620610290000|2021-05-10 01:31:30|363.52|363.37|363.52|363.37|363.57|363.42|363.52|363.37|10
1620610300000|2021-05-10 01:31:40|363.57|363.42|363.57|363.37|363.57|363.42|363.52|363.37|2
1620610310000|2021-05-10 01:31:50|363.52|363.42|363.47|363.32|363.57|363.42|363.47|363.32|26
1620610320000|2021-05-10 01:32:00|363.42|363.27|363.52|363.37|363.52|363.37|363.42|363.27|18
1620610330000|2021-05-10 01:32:10|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|4
1620610340000|2021-05-10 01:32:20|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.37|4
1620610350000|2021-05-10 01:32:30|363.57|363.42|363.57|363.42|363.57|363.42|363.52|363.42|6
1620610360000|2021-05-10 01:32:40|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.37|4
1620610390000|2021-05-10 01:33:10|363.47|363.32|363.42|363.27|363.47|363.32|363.42|363.27|15
1620610400000|2021-05-10 01:33:20|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|11
1620610410000|2021-05-10 01:33:30|363.52|363.37|363.57|363.37|363.57|363.37|363.52|363.37|4
1620610420000|2021-05-10 01:33:40|363.62|363.42|363.57|363.42|363.62|363.42|363.57|363.42|7
1620610430000|2021-05-10 01:33:50|363.62|363.37|363.62|363.42|363.62|363.42|363.57|363.37|7
1620610440000|2021-05-10 01:34:00|363.57|363.47|363.67|363.47|363.67|363.47|363.57|363.47|5
1620610450000|2021-05-10 01:34:10|363.62|363.52|363.67|363.52|363.67|363.52|363.62|363.47|1
1620610460000|2021-05-10 01:34:20|363.62|363.47|363.67|363.52|363.72|363.52|363.62|363.47|11
1620610470000|2021-05-10 01:34:30|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|0
1620610480000|2021-05-10 01:34:40|363.67|363.52|363.82|363.62|363.82|363.62|363.67|363.47|45
1620610490000|2021-05-10 01:34:50|363.77|363.67|363.82|363.67|363.82|363.67|363.77|363.62|14
1620610500000|2021-05-10 01:35:00|363.87||363.82||363.87||363.82||8
1620610510000|2021-05-10 01:35:10|363.87|363.62|363.82|363.67|363.87|363.67|363.82|363.62|15
1620610520000|2021-05-10 01:35:20|363.77|363.62|363.82|363.62|363.82|363.62|363.77|363.62|6
1620610530000|2021-05-10 01:35:30|363.77|363.67|363.82|363.67|363.82|363.67|363.77|363.62|6
1620610540000|2021-05-10 01:35:40|363.77|363.62|363.82|363.62|363.82|363.67|363.77|363.62|8
1620610550000|2021-05-10 01:35:50|363.77|363.67|363.77|363.62|363.82|363.67|363.77|363.62|1
1620610560000|2021-05-10 01:36:00|363.82|363.57|363.82|363.62|363.82|363.67|363.82|363.57|16
1620610570000|2021-05-10 01:36:10|363.87|363.67|363.82|363.67|363.87|363.67|363.82|363.67|7
1620610580000|2021-05-10 01:36:20|363.87|363.72|363.82|363.67|363.87|363.72|363.82|363.67|6
1620610590000|2021-05-10 01:36:30||363.62||363.62||363.67||363.62|3
1620610600000|2021-05-10 01:36:40|363.77|363.67|363.82|363.62|363.82|363.67|363.77|363.62|8
1620610610000|2021-05-10 01:36:50||363.67||363.67||363.67||363.62|0
1620610620000|2021-05-10 01:37:00|363.87|363.72|363.87|363.67|363.87|363.72|363.82|363.67|8
1620610630000|2021-05-10 01:37:10|363.82|363.72|363.87|363.72|363.87|363.72|363.82|363.67|7
1620610640000|2021-05-10 01:37:20||363.67||363.72||363.72||363.67|1
1620610650000|2021-05-10 01:37:30|363.92||363.87||363.92||363.87||9
1620610660000|2021-05-10 01:37:40||363.67||363.72||363.72||363.67|3
1620610670000|2021-05-10 01:37:50|363.82|363.67|363.87|363.72|363.87|363.72|363.82|363.67|1
1620610680000|2021-05-10 01:38:00|363.82|363.67|363.82|363.67|363.82|363.72|363.82|363.62|1
1620610690000|2021-05-10 01:38:10|363.77|363.62|363.82|363.67|363.82|363.67|363.77|363.62|0
1620610700000|2021-05-10 01:38:20|363.87|363.72|363.82|363.67|363.87|363.72|363.82|363.67|11
1620610710000|2021-05-10 01:38:30|363.77|363.62|363.77|363.62|363.82|363.62|363.77|363.62|6
1620610730000|2021-05-10 01:38:50|363.82|363.67|363.77|363.62|363.82|363.67|363.77|363.62|6
1620610740000|2021-05-10 01:39:00|363.82|363.67|363.82|363.67|363.82|363.67|363.77|363.67|3
1620610750000|2021-05-10 01:39:10|||||||||2
1620610760000|2021-05-10 01:39:20|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|4
1620610770000|2021-05-10 01:39:30|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|3
1620610780000|2021-05-10 01:39:40|363.77|363.62|363.77|363.62|363.82|363.62|363.72|363.57|10
1620610790000|2021-05-10 01:39:50|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.52|6
1620610800000|2021-05-10 01:40:00|363.77|363.62|363.82|363.62|363.82|363.62|363.77|363.57|3
1620610810000|2021-05-10 01:40:10|363.77|363.67|363.82|363.67|363.82|363.67|363.77|363.67|2
1620610820000|2021-05-10 01:40:20|||||||||1
1620610830000|2021-05-10 01:40:30|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|7
1620610840000|2021-05-10 01:40:40||363.57||363.62||363.62||363.57|1
1620610860000|2021-05-10 01:41:00|363.72|363.57|363.77|363.62|363.77|363.62|363.72|363.57|11
1620610870000|2021-05-10 01:41:10|363.82|363.57|363.72|363.57|363.82|363.57|363.72|363.57|37
1620610880000|2021-05-10 01:41:20|363.67|363.52|363.67|363.52|363.67|363.57|363.67|363.52|6
1620610890000|2021-05-10 01:41:30|363.72||363.72||363.72||363.72||8
1620610900000|2021-05-10 01:41:40|363.77|363.57|363.72|363.57|363.77|363.57|363.72|363.57|4
1620610910000|2021-05-10 01:41:50|363.67|363.52|363.67|363.52|363.67|363.52|363.67|363.52|16
1620610920000|2021-05-10 01:42:00|||||||||6
1620610930000|2021-05-10 01:42:10|363.62|363.47|363.62|363.47|363.67|363.47|363.62|363.47|4
1620610940000|2021-05-10 01:42:20||363.42||363.47||363.47||363.42|11
1620610950000|2021-05-10 01:42:30|||||||||3
1620610960000|2021-05-10 01:42:40|363.67|363.52|363.67|363.52|363.67|363.52|363.62|363.52|4
1620610970000|2021-05-10 01:42:50|363.72||363.67||363.72||363.67||8
1620610980000|2021-05-10 01:43:00|363.72|363.57|363.72|363.57|363.77|363.57|363.67|363.57|4
1620610990000|2021-05-10 01:43:10|363.77|363.62|363.82|363.67|363.82|363.67|363.77|363.62|14
1620611000000|2021-05-10 01:43:20|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|6
1620611010000|2021-05-10 01:43:30|363.82|363.67|363.82|363.67|363.82|363.67|363.82|363.67|2
1620611030000|2021-05-10 01:43:50|363.77|363.62|363.77|363.57|363.77|363.62|363.77|363.57|5
1620611040000|2021-05-10 01:44:00|363.72|363.62|363.72|363.57|363.72|363.62|363.72|363.57|0
1620611060000|2021-05-10 01:44:20|363.77||363.72||363.77||363.72||8
1620611080000|2021-05-10 01:44:40|363.77|363.62|363.77|363.62|363.77|363.62|363.77|363.62|7
1620611090000|2021-05-10 01:44:50|363.82||363.77||363.82||363.77||13
1620611100000|2021-05-10 01:45:00|363.82|363.67|363.82|363.67|363.82|363.67|363.77|363.62|2
1620611110000|2021-05-10 01:45:10|363.77|363.62|363.77|363.62|363.82|363.62|363.77|363.62|5
1620611120000|2021-05-10 01:45:20|363.72|363.57|363.82|363.62|363.82|363.62|363.72|363.57|13
1620611130000|2021-05-10 01:45:30|363.77|363.67|363.77|363.62|363.82|363.67|363.77|363.62|7
1620611140000|2021-05-10 01:45:40|||||||||2
1620611150000|2021-05-10 01:45:50||363.57||363.57||363.57||363.57|2
1620611160000|2021-05-10 01:46:00|363.72|363.52|363.67|363.52|363.72|363.57|363.67|363.52|3
1620611170000|2021-05-10 01:46:10|363.62|363.47|363.62|363.47|363.62|363.47|363.62|363.47|17
1620611190000|2021-05-10 01:46:30|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.42|3
1620611200000|2021-05-10 01:46:40|363.52|363.37|363.42|363.27|363.52|363.37|363.37|363.22|62
1620611210000|2021-05-10 01:46:50|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|4
1620611220000|2021-05-10 01:47:00|363.42|363.27|363.47|363.27|363.47|363.27|363.42|363.27|7
1620611230000|2021-05-10 01:47:10|363.42|363.32|363.42|363.27|363.47|363.32|363.42|363.27|6
1620611250000|2021-05-10 01:47:30||363.22||363.27||363.27||363.22|20
1620611260000|2021-05-10 01:47:40|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|5
1620611280000|2021-05-10 01:48:00|||||||||13
1620611300000|2021-05-10 01:48:20|||||||||1
1620611310000|2021-05-10 01:48:30|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|3
1620611330000|2021-05-10 01:48:50|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|10
1620611340000|2021-05-10 01:49:00|363.47|363.32|363.47|363.27|363.47|363.32|363.47|363.27|5
1620611350000|2021-05-10 01:49:10|363.42|363.32|363.47|363.32|363.47|363.32|363.42|363.32|1
1620611370000|2021-05-10 01:49:30|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|7
1620611380000|2021-05-10 01:49:40|||||||||1
1620611390000|2021-05-10 01:49:50|363.47|363.32|363.47|363.32|363.47|363.32|363.42|363.27|19
1620611400000|2021-05-10 01:50:00|363.42|363.27|363.47|363.32|363.47|363.32|363.42|363.27|14
1620611410000|2021-05-10 01:50:10|||||||||1
1620611420000|2021-05-10 01:50:20|||||||||4
1620611440000|2021-05-10 01:50:40|363.42|363.27|363.42|363.27|363.47|363.27|363.42|363.27|22
1620611450000|2021-05-10 01:50:50|||||||||3
1620611460000|2021-05-10 01:51:00|||||||||6
1620611470000|2021-05-10 01:51:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|4
1620611480000|2021-05-10 01:51:20|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.17|9
1620611490000|2021-05-10 01:51:30|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|8
1620611500000|2021-05-10 01:51:40|363.32|363.17|363.37|363.22|363.37|363.22|363.32|363.17|33
1620611520000|2021-05-10 01:52:00|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.12|19
1620611530000|2021-05-10 01:52:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|10
1620611540000|2021-05-10 01:52:20|||||||||2
1620611560000|2021-05-10 01:52:40|||||||||3
1620611600000|2021-05-10 01:53:20|||||||||4
1620611610000|2021-05-10 01:53:30|363.32|363.17|363.32|363.17|363.32|363.17|363.32|363.17|8
1620611620000|2021-05-10 01:53:40|363.27|363.12|363.27|363.12|363.27|363.12|363.27|363.12|14
1620611630000|2021-05-10 01:53:50|363.32|363.17|363.32|363.17|363.37|363.22|363.32|363.17|23
1620611640000|2021-05-10 01:54:00|||||||||2
1620611650000|2021-05-10 01:54:10|363.37|363.22|363.37|363.22|363.37|363.22|363.37|363.22|5
1620611680000|2021-05-10 01:54:40|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.22|23
1620611690000|2021-05-10 01:54:50|363.47|363.32|363.47|363.32|363.52|363.32|363.47|363.32|20
1620611700000|2021-05-10 01:55:00|363.42|363.27|363.47|363.32|363.47|363.32|363.42|363.27|7
1620611710000|2021-05-10 01:55:10|||||||||1
1620611720000|2021-05-10 01:55:20|363.52|363.37|363.47|363.32|363.57|363.37|363.47|363.32|5
1620611730000|2021-05-10 01:55:30|363.52|363.37|363.52|363.37|363.52|363.37|363.52|363.32|1
1620611740000|2021-05-10 01:55:40|363.57|363.42|363.57|363.42|363.57|363.42|363.57|363.37|2
1620611750000|2021-05-10 01:55:50|||||||||1
1620611760000|2021-05-10 01:56:00|||||||||5
1620611800000|2021-05-10 01:56:40|||||||||6
1620611810000|2021-05-10 01:56:50|363.52|363.37|363.52|363.37|363.57|363.37|363.52|363.37|3
1620611820000|2021-05-10 01:57:00|||||||||2
1620611830000|2021-05-10 01:57:10|363.47|363.32|363.47|363.27|363.47|363.32|363.42|363.27|11
1620611840000|2021-05-10 01:57:20||363.32||363.27||363.32||363.27|2
1620611850000|2021-05-10 01:57:30||363.32||363.27||363.32||363.27|0
1620611860000|2021-05-10 01:57:40|363.42||363.42||363.47||363.42||2
1620611870000|2021-05-10 01:57:50|363.47|363.32|363.47|363.32|363.47|363.32|363.47|363.32|9
1620611880000|2021-05-10 01:58:00|363.42|363.27|363.42|363.27|363.42|363.27|363.42|363.27|2
1620611890000|2021-05-10 01:58:10|363.37|363.22|363.37|363.22|363.37|363.22|363.32|363.17|47
1620611900000|2021-05-10 01:58:20|||||||||1
1620611910000|2021-05-10 01:58:30|363.32|363.17|363.37|363.22|363.37|363.22|363.32|363.17|12
1620611920000|2021-05-10 01:58:40||363.17||363.22||363.22||363.17|7
1620611940000|2021-05-10 01:59:00|363.32|363.17|363.32|363.17|363.37|363.22|363.32|363.17|12
1620611960000|2021-05-10 01:59:20|363.37|363.22|363.27|363.12|363.37|363.22|363.27|363.12|71
1620611970000|2021-05-10 01:59:30|||||||||2
1620611980000|2021-05-10 01:59:40|||||||||3
1620611990000|2021-05-10 01:59:50|363.22|363.07|363.17|363.02|363.22|363.07|363.17|363.02|24
1620612000000|2021-05-10 02:00:00|363.22|363.07|363.22|363.07|363.22|363.07|363.17|363.02|8
1620612010000|2021-05-10 02:00:10|363.17|363.02|363.22|363.02|363.22|363.02|363.17|363.02|10
1620612020000|2021-05-10 02:00:20|363.17|363.07|363.17|363.02|363.22|363.07|363.17|363.02|16
1620612060000|2021-05-10 02:01:00|||||||||2
1620612070000|2021-05-10 02:01:10|363.07|362.87|363.02|362.87|363.07|362.92|363.02|362.87|70
1620612080000|2021-05-10 02:01:20|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.87|8
1620612090000|2021-05-10 02:01:30|||||||||2
1620612100000|2021-05-10 02:01:40|||||||||7
1620612110000|2021-05-10 02:01:50|363.02|362.87|363.07|362.87|363.07|362.87|363.02|362.87|22
1620612120000|2021-05-10 02:02:00||362.92||362.92||362.92||362.92|0
1620612130000|2021-05-10 02:02:10|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|5
1620612140000|2021-05-10 02:02:20|||||||||1
1620612170000|2021-05-10 02:02:50|||||||||8
1620612180000|2021-05-10 02:03:00|363.07|362.92|363.07|362.92|363.07|362.92|363.02|362.82|10
1620612210000|2021-05-10 02:03:30|||||||||1
1620612230000|2021-05-10 02:03:50|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|11
1620612240000|2021-05-10 02:04:00|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|7
1620612250000|2021-05-10 02:04:10|363.02|362.87|363.02|362.82|363.02|362.87|363.02|362.82|5
1620612260000|2021-05-10 02:04:20|362.97||362.97||362.97||362.97||0
1620612290000|2021-05-10 02:04:50|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.82|8
1620612300000|2021-05-10 02:05:00|363.07||363.02||363.07||363.02||16
1620612310000|2021-05-10 02:05:10|362.97|362.82|363.02|362.82|363.02|362.87|362.97|362.82|10
1620612320000|2021-05-10 02:05:20||362.87||362.87||362.87||362.87|0
1620612330000|2021-05-10 02:05:30|363.07|362.92|363.07|362.87|363.07|362.92|363.02|362.87|3
1620612340000|2021-05-10 02:05:40|363.02|362.92|363.07|362.87|363.07|362.92|363.02|362.87|8
1620612350000|2021-05-10 02:05:50|363.02|362.92|363.07|362.92|363.07|362.92|363.02|362.87|1
1620612360000|2021-05-10 02:06:00|363.02|362.87|363.02|362.87|363.07|362.92|363.02|362.87|8
1620612370000|2021-05-10 02:06:10|362.97|362.82|363.02|362.87|363.02|362.87|362.97|362.82|4
1620612380000|2021-05-10 02:06:20|363.07|362.82|363.02|362.87|363.07|362.92|363.02|362.82|3
1620612390000|2021-05-10 02:06:30|363.07||363.02||363.07||363.02||0
1620612420000|2021-05-10 02:07:00|363.07||363.02||363.07||363.02||7
1620612440000|2021-05-10 02:07:20|363.07|362.92|363.07|362.92|363.07|362.92|363.07|362.87|4
1620612450000|2021-05-10 02:07:30|||||||||1
1620612460000|2021-05-10 02:07:40|363.02|362.87|363.07|362.92|363.07|362.92|363.02|362.87|5
1620612470000|2021-05-10 02:07:50|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|9
1620612480000|2021-05-10 02:08:00|||||||||1
1620612490000|2021-05-10 02:08:10|362.92|362.82|362.97|362.82|362.97|362.82|362.92|362.77|32
1620612500000|2021-05-10 02:08:20|363.02||362.97||363.02||362.97||3
1620612520000|2021-05-10 02:08:40|363.02|362.87|363.02|362.87|363.02|362.87|363.02|362.87|5
1620612530000|2021-05-10 02:08:50|||||||||1
1620612540000|2021-05-10 02:09:00|||||||||1
1620612550000|2021-05-10 02:09:10|||||||||2
1620612590000|2021-05-10 02:09:50|||||||||1
1620612600000|2021-05-10 02:10:00|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|17
1620612610000|2021-05-10 02:10:10|||||||||2
1620612620000|2021-05-10 02:10:20|362.92|362.77|362.92|362.77|362.92|362.77|362.92|362.77|7
1620612640000|2021-05-10 02:10:40|||||||||1
1620612650000|2021-05-10 02:10:50|362.97|362.82|362.97|362.82|362.97|362.82|362.97|362.82|8
1620612660000|2021-05-10 02:11:00|||||||||2
1620612670000|2021-05-10 02:11:10|||||||||4
1620612710000|2021-05-10 02:11:50|||||||||2
1620612730000|2021-05-10 02:12:10|||||||||11
1620612740000|2021-05-10 02:12:20|362.92|362.77|362.92|362.77|362.97|362.82|362.92|362.77|12
1620612750000|2021-05-10 02:12:30|362.87|362.67|362.87|362.72|362.87|362.72|362.87|362.67|36
1620612760000|2021-05-10 02:12:40|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|3
1620612780000|2021-05-10 02:13:00|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.67|20
1620612830000|2021-05-10 02:13:50|362.82|362.67|362.82|362.67|362.82|362.67|362.82|362.67|12
1620612840000|2021-05-10 02:14:00|362.87|362.72|362.87|362.72|362.87|362.72|362.87|362.72|9
1620612850000|2021-05-10 02:14:10|362.82|362.67|362.87|362.67|362.87|362.67|362.82|362.67|8
1620612860000|2021-05-10 02:14:20|362.82|362.72|362.87|362.67|362.87|362.72|362.82|362.67|3
1620612870000|2021-05-10 02:14:30|362.82|362.72|362.87|362.67|362.87|362.72|362.82|362.67|2
1620612880000|2021-05-10 02:14:40|362.82|362.62|362.77|362.62|362.82|362.62|362.77|362.62|6
1620612900000|2021-05-10 02:15:00|362.82|362.57|362.82|362.67|362.82|362.67|362.82|362.57|22
1620612920000|2021-05-10 02:15:20|||||||||2
1620612960000|2021-05-10 02:16:00|362.77|362.62|362.77|362.62|362.77|362.62|362.77|362.62|13
1620612970000|2021-05-10 02:16:10|||||||||2
1620612980000|2021-05-10 02:16:20|||||||||3
1620612990000|2021-05-10 02:16:30|||||||||7
1620613000000|2021-05-10 02:16:40|362.82|362.67|362.82|362.67|362.82|362.67|362.77|362.67|10
1620613010000|2021-05-10 02:16:50|362.77|362.62|362.77|362.62|362.82|362.62|362.77|362.62|3
1620613020000|2021-05-10 02:17:00|||||||||1
1620613030000|2021-05-10 02:17:10|||||||||10
1620613080000|2021-05-10 02:18:00|||||||||5
1620613090000|2021-05-10 02:18:10|||||||||2
1620613100000|2021-05-10 02:18:20|||||||||1
1620613120000|2021-05-10 02:18:40|||||||||7
1620613130000|2021-05-10 02:18:50|||||||||2
1620613140000|2021-05-10 02:19:00|||||||||2
1620613170000|2021-05-10 02:19:30|||||||||3
1620613180000|2021-05-10 02:19:40|362.72|362.57|362.72|362.57|362.72|362.57|362.72|362.57|21
1620613200000|2021-05-10 02:20:00|362.67|362.52|362.72|362.57|362.72|362.57|362.67|362.52|21
1620613210000|2021-05-10 02:20:10|||||||||1
1620613260000|2021-05-10 02:21:00|362.77|362.62|362.72|362.57|362.77|362.62|362.72|362.57|10
1620613270000|2021-05-10 02:21:10|||||||||1
1620613280000|2021-05-10 02:21:20|||||||||1
1620613290000|2021-05-10 02:21:30|362.67|362.52|362.62|362.47|362.67|362.52|362.62|362.47|17
1620613300000|2021-05-10 02:21:40|362.67|362.52|362.67|362.52|362.67|362.52|362.67|362.52|13
1620613320000|2021-05-10 02:22:00|362.62|362.47|362.62|362.47|362.62|362.47|362.62|362.47|8
1620613330000|2021-05-10 02:22:10|||||||||1
1620613340000|2021-05-10 02:22:20|||||||||1
1620613350000|2021-05-10 02:22:30||362.42||362.42||362.42||362.42|8
1620613360000|2021-05-10 02:22:40|362.57||362.57||362.57||362.57||1
1620613370000|2021-05-10 02:22:50|||||||||2
1620613380000|2021-05-10 02:23:00||362.37||362.37||362.42||362.37|29
1620613390000|2021-05-10 02:23:10|362.52|362.42|362.57|362.42|362.57|362.42|362.52|362.37|7
1620613410000|2021-05-10 02:23:30|362.52|362.37|362.52|362.37|362.57|362.42|362.52|362.37|16
1620613420000|2021-05-10 02:23:40|362.57||362.52||362.57||362.52||2
1620613430000|2021-05-10 02:23:50|362.47|362.32|362.52|362.37|362.52|362.37|362.47|362.32|13
1620613440000|2021-05-10 02:24:00||362.32||362.37||362.37||362.32|4
1620613450000|2021-05-10 02:24:10|||||||||3
1620613460000|2021-05-10 02:24:20|362.47|362.32|362.47|362.32|362.47|362.37|362.47|362.32|11
1620613470000|2021-05-10 02:24:30|||||||||1
1620613480000|2021-05-10 02:24:40|||||||||1
1620613490000|2021-05-10 02:24:50||362.27||362.32||362.32||362.27|8
1620613500000|2021-05-10 02:25:00|362.42|362.27|362.47|362.27|362.47|362.32|362.42|362.27|18
1620613510000|2021-05-10 02:25:10|362.42||362.42||362.47||362.42||2
1620613520000|2021-05-10 02:25:20|362.47|362.32|362.47|362.32|362.47|362.32|362.47|362.32|14
1620613530000|2021-05-10 02:25:30|362.52|362.37|362.52|362.37|362.52|362.37|362.52|362.37|12
1620613550000|2021-05-10 02:25:50|362.57|362.42|362.62|362.47|362.62|362.47|362.57|362.42|27
1620613560000|2021-05-10 02:26:00||362.42||362.42||362.47||362.42|12
1620613570000|2021-05-10 02:26:10||362.47||362.47||362.47||362.42|0
1620613590000|2021-05-10 02:26:30|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|2
1620613610000|2021-05-10 02:26:50|362.62|362.47|362.62|362.47|362.62|362.47|362.57|362.42|6
1620613620000|2021-05-10 02:27:00|||||||||1
1620613640000|2021-05-10 02:27:20|362.67|362.52|362.62|362.47|362.67|362.52|362.62|362.47|16
1620613660000|2021-05-10 02:27:40|||||||||2
1620613670000|2021-05-10 02:27:50|362.57|362.42|362.57|362.42|362.57|362.42|362.57|362.42|12
1620613680000|2021-05-10 02:28:00|362.52|362.37|362.52|362.37|362.57|362.42|362.52|362.37|1
1620613690000|2021-05-10 02:28:10|362.47|362.32|362.47|362.32|362.47|362.32|362.47|362.32|3
1620613700000|2021-05-10 02:28:20||362.27||362.32||362.32||362.27|2
1620613710000|2021-05-10 02:28:30||362.27||362.32||362.32||362.27|1
1620613720000|2021-05-10 02:28:40|362.52||362.52||362.52||362.52||4
1620613730000|2021-05-10 02:28:50|362.47|362.37|362.47|362.32|362.47|362.37|362.47|362.32|0
1620613750000|2021-05-10 02:29:10|362.52|362.37|362.47|362.32|362.52|362.37|362.47|362.32|12
1620613770000|2021-05-10 02:29:30|362.42|362.27|362.42|362.27|362.42|362.27|362.42|362.27|7
1620613780000|2021-05-10 02:29:40|||||||||2
1620613790000|2021-05-10 02:29:50|362.47|362.32|362.47|362.32|362.47|362.32|362.47|362.32|5
1620613800000|2021-05-10 02:30:00|362.42|362.27|362.42|362.27|362.47|362.27|362.42|362.22|11
1620613820000|2021-05-10 02:30:20|362.47||362.47||362.47||362.47||5
1620613830000|2021-05-10 02:30:30|362.42|362.32|362.47|362.27|362.47|362.32|362.42|362.27|0
1620613840000|2021-05-10 02:30:40||362.32||362.32||362.32||362.27|0
1620613850000|2021-05-10 02:30:50|362.52||362.47||362.52||362.47||5
1620613860000|2021-05-10 02:31:00||362.27||362.32||362.32||362.27|5
1620613870000|2021-05-10 02:31:10||362.27||362.32||362.32||362.27|0
1620613890000|2021-05-10 02:31:30|362.42|362.27|362.42|362.27|362.42|362.27|362.37|362.22|7
1620613920000|2021-05-10 02:32:00|362.37|362.22|362.37|362.22|362.42|362.22|362.37|362.22|2
1620613940000|2021-05-10 02:32:20|362.42|362.27|362.42|362.27|362.42|362.27|362.37|362.22|9
1620613950000|2021-05-10 02:32:30||362.22||362.27||362.27||362.22|0
1620613960000|2021-05-10 02:32:40||362.22||362.27||362.27||362.22|0
1620613980000|2021-05-10 02:33:00|362.37|362.22|362.37|362.22|362.37|362.22|362.37|362.22|4
1620613990000|2021-05-10 02:33:10|362.32|362.17|362.32|362.17|362.32|362.17|362.32|362.17|7
1620614000000|2021-05-10 02:33:20|362.37|362.22|362.37|362.17|362.37|362.22|362.32|362.17|8
1620614010000|2021-05-10 02:33:30|362.32|362.22|362.37|362.22|362.37|362.22|362.32|362.17|0
1620614040000|2021-05-10 02:34:00|362.42||362.37||362.42||362.37||6
1620614050000|2021-05-10 02:34:10|362.32|362.17|362.32|362.17|362.32|362.17|362.32|362.17|3
1620614060000|2021-05-10 02:34:20|362.27|362.12|362.22|362.07|362.27|362.12|362.22|362.07|37
1620614070000|2021-05-10 02:34:30|362.27|362.12|362.22|362.07|362.27|362.12|362.22|362.07|14
1620614080000|2021-05-10 02:34:40|362.27|362.12|362.27|362.12|362.27|362.12|362.27|362.12|5
1620614090000|2021-05-10 02:34:50|||||||||1
1620614100000|2021-05-10 02:35:00|362.22|362.07|362.22|362.07|362.22|362.07|362.22|362.07|4
1620614110000|2021-05-10 02:35:10|362.17|362.02|362.17|362.02|362.17|362.02|362.17|362.02|8
1620614140000|2021-05-10 02:35:40|362.22|362.07|362.22|362.07|362.22|362.07|362.22|362.07|11
1620614160000|2021-05-10 02:36:00|362.27|362.12|362.27|362.12|362.27|362.12|362.27|362.12|13
1620614170000|2021-05-10 02:36:10|||||||||2
1620614180000|2021-05-10 02:36:20|362.32|362.17|362.32|362.17|362.32|362.17|362.32|362.17|10
1620614190000|2021-05-10 02:36:30|362.27|362.12|362.32|362.12|362.32|362.12|362.27|362.12|9
1620614200000|2021-05-10 02:36:40||362.17||362.17||362.17||362.17|0
1620614210000|2021-05-10 02:36:50|362.37|362.22|362.32|362.17|362.37|362.22|362.32|362.17|4
1620614220000|2021-05-10 02:37:00|362.37||362.32||362.37||362.32||4
1620614240000|2021-05-10 02:37:20||362.12||362.12||362.12||362.12|3
1620614250000|2021-05-10 02:37:30|362.27|362.17|362.32|362.17|362.32|362.17|362.27|362.17|1
1620614310000|2021-05-10 02:38:30|||||||||13
1620614320000|2021-05-10 02:38:40|362.27|362.12|362.27|362.12|362.27|362.12|362.27|362.07|14
1620614330000|2021-05-10 02:38:50|||||||||2
1620614340000|2021-05-10 02:39:00|362.32|362.07|362.32|362.12|362.32|362.17|362.32|362.07|15
1620614350000|2021-05-10 02:39:10||362.17||362.17||362.17||362.17|4
1620614370000|2021-05-10 02:39:30|362.27|362.12|362.27|362.12|362.27|362.12|362.27|362.12|11
1620614380000|2021-05-10 02:39:40|||||||||1
1620614400000|2021-05-10 02:40:00|362.22|362.07|362.22|362.07|362.22|362.07|362.22|362.07|4
1620614440000|2021-05-10 02:40:40|||||||||5
1620614460000|2021-05-10 02:41:00|||||||||2
1620614510000|2021-05-10 02:41:50|||||||||6
1620614520000|2021-05-10 02:42:00|362.17|362.02|362.12|361.97|362.17|362.02|362.12|361.97|30
1620614530000|2021-05-10 02:42:10|362.17|362.02|362.17|362.02|362.17|362.02|362.17|362.02|18
1620614580000|2021-05-10 02:43:00|||||||||5
1620614590000|2021-05-10 02:43:10|362.12|361.97|362.12|361.97|362.12|361.97|362.12|361.97|11
1620614620000|2021-05-10 02:43:40|362.07|361.92|362.07|361.92|362.07|361.92|362.02|361.87|39
1620614640000|2021-05-10 02:44:00||361.87||361.92||361.92||361.87|6
1620614650000|2021-05-10 02:44:10|361.97|361.87|361.92|361.77|361.97|361.87|361.92|361.77|60
1620614660000|2021-05-10 02:44:20|361.87|361.72|361.87|361.72|361.87|361.72|361.87|361.72|23
1620614670000|2021-05-10 02:44:30|||||||||1
1620614690000|2021-05-10 02:44:50|361.82|361.67|361.77|361.62|361.82|361.67|361.77|361.62|30
1620614700000|2021-05-10 02:45:00|||||||||5
1620614720000|2021-05-10 02:45:20|361.72|361.57|361.67|361.52|361.72|361.57|361.67|361.52|61
1620614740000|2021-05-10 02:45:40|||||||||3
1620614750000|2021-05-10 02:45:50|||||||||4
1620614760000|2021-05-10 02:46:00||361.47||361.47||361.52||361.47|29
1620614770000|2021-05-10 02:46:10|361.62|361.52|361.62|361.47|361.67|361.52|361.62|361.47|13
1620614790000|2021-05-10 02:46:30|361.57|361.42|361.57|361.42|361.57|361.42|361.57|361.42|24
1620614800000|2021-05-10 02:46:40|361.62|361.47|361.62|361.47|361.62|361.47|361.62|361.47|18
1620614810000|2021-05-10 02:46:50||361.42||361.47||361.47||361.42|10
1620614820000|2021-05-10 02:47:00|361.57|361.42|361.62|361.47|361.62|361.47|361.57|361.42|35
1620614830000|2021-05-10 02:47:10|||||||||1
1620614850000|2021-05-10 02:47:30||361.42||361.42||361.47||361.42|3
1620614860000|2021-05-10 02:47:40|361.57|361.47|361.62|361.47|361.62|361.47|361.57|361.47|5
1620614880000|2021-05-10 02:48:00|||||||||4
1620614910000|2021-05-10 02:48:30|361.67|361.52|361.67|361.52|361.67|361.52|361.67|361.52|12
1620614920000|2021-05-10 02:48:40|361.72|361.57|361.72|361.57|361.72|361.57|361.72|361.57|15
1620614940000|2021-05-10 02:49:00|||||||||5
1620614950000|2021-05-10 02:49:10|361.67|361.52|361.67|361.52|361.67|361.52|361.67|361.52|12
1620614960000|2021-05-10 02:49:20|361.72|361.57|361.72|361.57|361.72|361.57|361.72|361.57|23
1620614970000|2021-05-10 02:49:30|361.77|361.62|361.72|361.57|361.77|361.62|361.72|361.57|4
1620615000000|2021-05-10 02:50:00||361.52||361.52||361.52||361.52|1
1620615010000|2021-05-10 02:50:10|361.67||361.67||361.67||361.67||16
1620615050000|2021-05-10 02:50:50|361.72|361.57|361.72|361.57|361.72|361.57|361.72|361.57|17
1620615060000|2021-05-10 02:51:00|||||||||1
1620615080000|2021-05-10 02:51:20|361.67|361.52|361.67|361.52|361.67|361.52|361.67|361.52|21
1620615130000|2021-05-10 02:52:10|361.62|361.47|361.62|361.47|361.62|361.47|361.62|361.47|67
1620615140000|2021-05-10 02:52:20|361.57|361.42|361.57|361.42|361.57|361.42|361.57|361.42|4
1620615150000|2021-05-10 02:52:30|361.62|361.47|361.62|361.47|361.62|361.47|361.62|361.47|10
1620615160000|2021-05-10 02:52:40|361.57|361.42|361.57|361.42|361.57|361.42|361.57|361.42|26
1620615170000|2021-05-10 02:52:50|||||||||4
1620615180000|2021-05-10 02:53:00|||||||||2
1620615190000|2021-05-10 02:53:10|361.47|361.32|361.47|361.32|361.47|361.32|361.47|361.32|22
1620615210000|2021-05-10 02:53:30|361.52|361.37|361.57|361.42|361.57|361.42|361.52|361.37|31
1620615220000|2021-05-10 02:53:40|||||||||1
1620615230000|2021-05-10 02:53:50|361.62|361.47|361.57|361.42|361.62|361.47|361.57|361.42|4
1620615240000|2021-05-10 02:54:00|361.52|361.37|361.52|361.37|361.52|361.37|361.52|361.37|9
1620615250000|2021-05-10 02:54:10|361.47|361.32|361.42|361.27|361.47|361.32|361.42|361.27|45
1620615270000|2021-05-10 02:54:30||361.22||361.22||361.27||361.22|17
1620615280000|2021-05-10 02:54:40||361.27||361.27||361.27||361.27|0
1620615300000|2021-05-10 02:55:00|361.37|361.22|361.42|361.27|361.42|361.27|361.37|361.22|15
1620615310000|2021-05-10 02:55:10|361.37|361.22|361.37|361.22|361.37|361.22|361.37|361.22|9
1620615320000|2021-05-10 02:55:20|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.17|21
1620615350000|2021-05-10 02:55:50|||||||||3
1620615370000|2021-05-10 02:56:10|||||||||11
1620615390000|2021-05-10 02:56:30|361.27|361.12|361.32|361.12|361.32|361.12|361.27|361.12|21
1620615400000|2021-05-10 02:56:40|361.27|361.22|361.37|361.22|361.37|361.22|361.27|361.22|38
1620615410000|2021-05-10 02:56:50|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.17|5
1620615420000|2021-05-10 02:57:00|||||||||1
1620615430000|2021-05-10 02:57:10|361.37|361.22|361.37|361.22|361.37|361.22|361.32|361.22|9
1620615440000|2021-05-10 02:57:20|361.32|361.17|361.27|361.12|361.32|361.17|361.27|361.12|10
1620615450000|2021-05-10 02:57:30|361.22|361.07|361.27|361.07|361.27|361.07|361.22|361.07|4
1620615460000|2021-05-10 02:57:40|361.22|361.12|361.27|361.12|361.27|361.12|361.22|361.12|2
1620615470000|2021-05-10 02:57:50|361.22|361.07|361.22|361.07|361.27|361.12|361.22|361.07|18
1620615480000|2021-05-10 02:58:00|361.27|361.12|361.32|361.12|361.32|361.12|361.22|361.12|7
1620615490000|2021-05-10 02:58:10|361.27||361.27||361.27||361.27||1
1620615520000|2021-05-10 02:58:40|361.17|361.07|361.22|361.02|361.22|361.07|361.17|360.97|42
1620615530000|2021-05-10 02:58:50|361.17||361.17||361.22||361.17||4
1620615540000|2021-05-10 02:59:00|||||||||7
1620615560000|2021-05-10 02:59:20|||||||||4
1620615570000|2021-05-10 02:59:30|361.07|360.92|361.12|360.97|361.12|360.97|361.07|360.92|56
1620615580000|2021-05-10 02:59:40|361.07|360.92|361.07|360.87|361.07|360.92|361.02|360.87|26
1620615590000|2021-05-10 02:59:50|361.02|360.82|360.97|360.82|361.02|360.82|360.97|360.82|7
1620615600000|2021-05-10 03:00:00|||||||||2
1620615610000|2021-05-10 03:00:10|361.02|360.87|360.97|360.82|361.02|360.87|360.97|360.82|33
1620615620000|2021-05-10 03:00:20|||||||||2
1620615630000|2021-05-10 03:00:30|||||||||19
1620615640000|2021-05-10 03:00:40|||||||||7
1620615660000|2021-05-10 03:01:00|||||||||28
1620615670000|2021-05-10 03:01:10|||||||||2
1620615690000|2021-05-10 03:01:30|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|86
1620615700000|2021-05-10 03:01:40|360.87|360.72|360.92|360.77|360.92|360.77|360.87|360.72|20
1620615710000|2021-05-10 03:01:50|360.97|360.82|360.92|360.77|360.97|360.82|360.92|360.77|19
1620615720000|2021-05-10 03:02:00||360.72||360.77||360.77||360.72|13
1620615740000|2021-05-10 03:02:20|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|50
1620615750000|2021-05-10 03:02:30|||||||||1
1620615760000|2021-05-10 03:02:40|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|4
1620615770000|2021-05-10 03:02:50|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|2
1620615780000|2021-05-10 03:03:00|||||||||1
1620615830000|2021-05-10 03:03:50|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.87|35
1620615840000|2021-05-10 03:04:00|||||||||4
1620615870000|2021-05-10 03:04:30|360.97|360.82|360.92|360.77|360.97|360.82|360.92|360.77|16
1620615910000|2021-05-10 03:05:10|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|18
1620615950000|2021-05-10 03:05:50|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|12
1620615960000|2021-05-10 03:06:00|||||||||2
1620615970000|2021-05-10 03:06:10|||||||||2
1620615980000|2021-05-10 03:06:20|||||||||1
1620616000000|2021-05-10 03:06:40|||||||||40
1620616010000|2021-05-10 03:06:50|360.87|360.72|360.92|360.77|360.92|360.77|360.87|360.72|29
1620616020000|2021-05-10 03:07:00|||||||||1
1620616030000|2021-05-10 03:07:10|360.97|360.82|360.97|360.82|360.97|360.82|360.92|360.82|14
1620616040000|2021-05-10 03:07:20|361.02|360.87|361.02|360.87|361.02|360.87|360.97|360.87|5
1620616050000|2021-05-10 03:07:30|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|5
1620616060000|2021-05-10 03:07:40||360.77||360.77||360.77||360.77|16
1620616070000|2021-05-10 03:07:50|360.92||360.92||360.92||360.92||0
1620616100000|2021-05-10 03:08:20|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|21
1620616110000|2021-05-10 03:08:30|||||||||1
1620616120000|2021-05-10 03:08:40|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|7
1620616150000|2021-05-10 03:09:10|||||||||5
1620616160000|2021-05-10 03:09:20|||||||||8
1620616180000|2021-05-10 03:09:40|||||||||1
1620616200000|2021-05-10 03:10:00||360.72||360.77||360.77||360.72|26
1620616210000|2021-05-10 03:10:10||360.72||360.77||360.77||360.72|6
1620616240000|2021-05-10 03:10:40|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|4
1620616250000|2021-05-10 03:10:50|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|2
1620616260000|2021-05-10 03:11:00|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.67|8
1620616270000|2021-05-10 03:11:10|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|7
1620616280000|2021-05-10 03:11:20|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.67|5
1620616290000|2021-05-10 03:11:30|360.77|360.67|360.82|360.62|360.82|360.67|360.77|360.62|21
1620616300000|2021-05-10 03:11:40|360.77|360.67|360.82|360.62|360.82|360.67|360.77|360.62|18
1620616310000|2021-05-10 03:11:50|360.77|360.67|360.62|360.47|360.77|360.67|360.57|360.42|68
1620616320000|2021-05-10 03:12:00|360.57|360.42|360.62|360.42|360.62|360.42|360.52|360.37|23
1620616330000|2021-05-10 03:12:10|360.57||360.57||360.57||360.57||1
1620616340000|2021-05-10 03:12:20||360.37||360.37||360.42||360.37|2
1620616350000|2021-05-10 03:12:30||360.42||360.42||360.42||360.42|0
1620616360000|2021-05-10 03:12:40|||||||||14
1620616370000|2021-05-10 03:12:50|360.47|360.32|360.32|360.17|360.47|360.32|360.32|360.17|44
1620616380000|2021-05-10 03:13:00|360.37|360.22|360.47|360.32|360.47|360.32|360.32|360.22|10
1620616390000|2021-05-10 03:13:10|||||||||1
1620616400000|2021-05-10 03:13:20|||||||||1
1620616410000|2021-05-10 03:13:30|||||||||8
1620616430000|2021-05-10 03:13:50|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|5
1620616440000|2021-05-10 03:14:00|||||||||27
1620616450000|2021-05-10 03:14:10|||||||||1
1620616460000|2021-05-10 03:14:20||360.22||360.22||360.22||360.22|20
1620616470000|2021-05-10 03:14:30|360.37||360.37||360.42||360.37||6
1620616500000|2021-05-10 03:15:00|360.32|360.17|360.37|360.22|360.37|360.22|360.32|360.17|20
1620616510000|2021-05-10 03:15:10|||||||||11
1620616530000|2021-05-10 03:15:30|||||||||5
1620616540000|2021-05-10 03:15:40|360.32|360.17|360.37|360.22|360.37|360.22|360.32|360.17|25
1620616550000|2021-05-10 03:15:50|||||||||1
1620616560000|2021-05-10 03:16:00||360.17||360.17||360.17||360.17|6
1620616570000|2021-05-10 03:16:10|360.32|360.22|360.37|360.22|360.37|360.22|360.32|360.22|1
1620616600000|2021-05-10 03:16:40|360.32|360.17|360.37|360.22|360.37|360.22|360.32|360.17|19
1620616620000|2021-05-10 03:17:00|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|9
1620616630000|2021-05-10 03:17:10|360.37||360.32||360.37||360.32||35
1620616640000|2021-05-10 03:17:20|||||||||1
1620616680000|2021-05-10 03:18:00|||||||||1
1620616700000|2021-05-10 03:18:20|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|14
1620616720000|2021-05-10 03:18:40||360.07||360.12||360.12||360.07|18
1620616730000|2021-05-10 03:18:50|360.22|360.07|360.27|360.07|360.27|360.12|360.22|360.07|22
1620616740000|2021-05-10 03:19:00|360.22||360.22||360.22||360.22||18
1620616750000|2021-05-10 03:19:10|360.17|360.02|360.12|359.92|360.17|360.02|360.12|359.92|60
1620616760000|2021-05-10 03:19:20|360.07|359.97|360.12|359.97|360.12|359.97|360.07|359.97|5
1620616770000|2021-05-10 03:19:30|||||||||18
1620616780000|2021-05-10 03:19:40|360.07|359.92|360.17|359.97|360.17|359.97|360.07|359.92|58
1620616790000|2021-05-10 03:19:50|360.12||360.17||360.17||360.12||1
1620616800000|2021-05-10 03:20:00|360.12|360.02|360.22|360.07|360.22|360.07|360.12|360.02|26
1620616810000|2021-05-10 03:20:10|||||||||2
1620616830000|2021-05-10 03:20:30|360.32|360.12|360.32|360.17|360.32|360.17|360.32|360.12|43
1620616840000|2021-05-10 03:20:40|||||||||3
1620616850000|2021-05-10 03:20:50|360.37||360.32||360.37||360.32||12
1620616870000|2021-05-10 03:21:10|360.37|360.27|360.52|360.32|360.52|360.32|360.37|360.27|26
1620616880000|2021-05-10 03:21:20||360.37||360.37||360.37||360.37|1
1620616890000|2021-05-10 03:21:30|||||||||1
1620616900000|2021-05-10 03:21:40|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|9
1620616910000|2021-05-10 03:21:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|11
1620616920000|2021-05-10 03:22:00|||||||||2
1620616930000|2021-05-10 03:22:10|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|9
1620616970000|2021-05-10 03:22:50||360.47||360.47||360.52||360.47|11
1620616980000|2021-05-10 03:23:00||360.52||360.47||360.52||360.47|2
1620616990000|2021-05-10 03:23:10|360.62||360.62||360.62||360.62||1
1620617010000|2021-05-10 03:23:30|360.57|360.42|360.62|360.47|360.62|360.47|360.57|360.42|37
1620617040000|2021-05-10 03:24:00||360.42||360.42||360.47||360.42|4
1620617050000|2021-05-10 03:24:10|360.57|360.47|360.57|360.42|360.57|360.47|360.57|360.42|4
1620617090000|2021-05-10 03:24:50|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|13
1620617100000|2021-05-10 03:25:00||360.32||360.37||360.37||360.32|5
1620617110000|2021-05-10 03:25:10||360.32||360.32||360.32||360.32|0
1620617120000|2021-05-10 03:25:20|||||||||2
1620617130000|2021-05-10 03:25:30|360.47||360.47||360.47||360.47||3
1620617140000|2021-05-10 03:25:40|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|17
1620617150000|2021-05-10 03:25:50|||||||||1
1620617160000|2021-05-10 03:26:00|360.37|360.22|360.37|360.22|360.42|360.22|360.37|360.22|26
1620617200000|2021-05-10 03:26:40|||||||||27
1620617250000|2021-05-10 03:27:30|||||||||4
1620617260000|2021-05-10 03:27:40|||||||||5
1620617280000|2021-05-10 03:28:00|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|12
1620617300000|2021-05-10 03:28:20|||||||||1
1620617320000|2021-05-10 03:28:40|||||||||3
1620617340000|2021-05-10 03:29:00|||||||||3
1620617350000|2021-05-10 03:29:10|360.37|360.22|360.42|360.22|360.42|360.22|360.32|360.17|89
1620617360000|2021-05-10 03:29:20||360.27||360.27||360.27||360.27|3
1620617370000|2021-05-10 03:29:30|||||||||3
1620617380000|2021-05-10 03:29:40|||||||||3
1620617390000|2021-05-10 03:29:50|||||||||6
1620617400000|2021-05-10 03:30:00|360.37|360.22|360.37|360.17|360.42|360.22|360.37|360.17|5
1620617410000|2021-05-10 03:30:10|360.32|360.22|360.32|360.17|360.37|360.22|360.32|360.17|2
1620617420000|2021-05-10 03:30:20|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.07|10
1620617430000|2021-05-10 03:30:30|360.32||360.27||360.32||360.27||17
1620617440000|2021-05-10 03:30:40|||||||||2
1620617450000|2021-05-10 03:30:50|360.32|360.17|360.42|360.22|360.42|360.22|360.32|360.12|18
1620617460000|2021-05-10 03:31:00|360.37|360.27|360.42|360.27|360.42|360.27|360.37|360.27|10
1620617470000|2021-05-10 03:31:10|360.37|360.22|360.42|360.22|360.42|360.22|360.37|360.22|0
1620617480000|2021-05-10 03:31:20|360.37|360.27|360.42|360.22|360.42|360.27|360.37|360.22|1
1620617490000|2021-05-10 03:31:30||360.27||360.27||360.27||360.27|0
1620617500000|2021-05-10 03:31:40||360.22||360.27||360.27||360.22|6
1620617510000|2021-05-10 03:31:50|360.47||360.42||360.47||360.42||12
1620617520000|2021-05-10 03:32:00|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|8
1620617530000|2021-05-10 03:32:10|360.42|360.27|360.47|360.27|360.47|360.27|360.42|360.27|2
1620617540000|2021-05-10 03:32:20|360.42||360.42||360.42||360.42||1
1620617560000|2021-05-10 03:32:40|||||||||20
1620617570000|2021-05-10 03:32:50||360.22||360.22||360.22||360.22|8
1620617580000|2021-05-10 03:33:00|360.37||360.42||360.42||360.37||16
1620617590000|2021-05-10 03:33:10|360.37||360.42||360.42||360.37||3
1620617600000|2021-05-10 03:33:20|360.37||360.37||360.37||360.37||1
1620617630000|2021-05-10 03:33:50|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|2
1620617640000|2021-05-10 03:34:00|360.37||360.32||360.37||360.32||8
1620617650000|2021-05-10 03:34:10|360.37||360.32||360.37||360.32||9
1620617660000|2021-05-10 03:34:20|||||||||4
1620617680000|2021-05-10 03:34:40|||||||||1
1620617690000|2021-05-10 03:34:50||360.12||360.17||360.17||360.12|9
1620617700000|2021-05-10 03:35:00|360.27|360.12|360.32|360.12|360.32|360.12|360.27|360.12|6
1620617710000|2021-05-10 03:35:10|360.27|360.17|360.27|360.12|360.32|360.17|360.27|360.12|37
1620617720000|2021-05-10 03:35:20|||||||||1
1620617740000|2021-05-10 03:35:40|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.12|40
1620617750000|2021-05-10 03:35:50|360.37||360.32||360.37||360.32||3
1620617760000|2021-05-10 03:36:00|||||||||4
1620617770000|2021-05-10 03:36:10|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|10
1620617780000|2021-05-10 03:36:20|360.32|360.17|360.32|360.12|360.32|360.17|360.32|360.12|16
1620617790000|2021-05-10 03:36:30|360.27|360.17|360.32|360.17|360.32|360.17|360.27|360.12|11
1620617800000|2021-05-10 03:36:40|||||||||1
1620617810000|2021-05-10 03:36:50|360.27|360.12|360.27|360.07|360.27|360.12|360.27|360.07|8
1620617830000|2021-05-10 03:37:10||360.12||360.07||360.12||360.07|4
1620617840000|2021-05-10 03:37:20|360.22||360.22||360.22||360.22||1
1620617860000|2021-05-10 03:37:40|||||||||2
1620617880000|2021-05-10 03:38:00|360.17|360.02|360.17|360.02|360.17|360.02|360.17|360.02|23
1620617890000|2021-05-10 03:38:10|360.12|359.97|360.17|359.97|360.17|360.02|360.12|359.97|4
1620617910000|2021-05-10 03:38:30|360.12|360.02|360.17|359.97|360.17|360.02|360.12|359.97|3
1620617920000|2021-05-10 03:38:40||360.02||360.02||360.02||360.02|0
1620617940000|2021-05-10 03:39:00|360.12|359.97|360.17|360.02|360.17|360.02|360.12|359.97|11
1620617960000|2021-05-10 03:39:20||359.97||359.97||359.97||359.97|28
1620617970000|2021-05-10 03:39:30||360.02||360.02||360.02||360.02|1
1620618000000|2021-05-10 03:40:00|||||||||2
1620618010000|2021-05-10 03:40:10|360.12|359.97|360.12|359.97|360.12|359.97|360.12|359.97|10
1620618040000|2021-05-10 03:40:40|||||||||10
1620618050000|2021-05-10 03:40:50|360.17|360.02|360.17|360.02|360.17|360.02|360.17|360.02|21
1620618070000|2021-05-10 03:41:10|||||||||1
1620618080000|2021-05-10 03:41:20|||||||||4
1620618090000|2021-05-10 03:41:30|||||||||4
1620618100000|2021-05-10 03:41:40|360.22|360.07|360.27|360.07|360.27|360.12|360.22|360.07|29
1620618110000|2021-05-10 03:41:50||360.12||360.12||360.12||360.12|0
1620618120000|2021-05-10 03:42:00|||||||||1
1620618130000|2021-05-10 03:42:10|360.32|360.17|360.32|360.12|360.32|360.17|360.32|360.12|19
1620618140000|2021-05-10 03:42:20|360.27|360.07|360.22|360.07|360.27|360.07|360.22|360.07|9
1620618150000|2021-05-10 03:42:30|||||||||1
1620618160000|2021-05-10 03:42:40|||||||||1
1620618170000|2021-05-10 03:42:50|360.27|360.02|360.27|360.07|360.27|360.07|360.27|360.02|27
1620618180000|2021-05-10 03:43:00|360.22|360.02|360.17|360.02|360.22|360.02|360.17|360.02|6
1620618190000|2021-05-10 03:43:10|360.22||360.17||360.22||360.17||6
1620618200000|2021-05-10 03:43:20|360.22|360.07|360.27|360.12|360.27|360.12|360.22|360.07|15
1620618210000|2021-05-10 03:43:30|360.22|360.07|360.27|360.07|360.27|360.12|360.22|360.07|4
1620618220000|2021-05-10 03:43:40|360.22||360.22||360.22||360.22||0
1620618250000|2021-05-10 03:44:10|360.27||360.27||360.27||360.22||11
1620618260000|2021-05-10 03:44:20||360.12||360.07||360.12||360.07|0
1620618270000|2021-05-10 03:44:30|360.22||360.22||360.22||360.22||0
1620618280000|2021-05-10 03:44:40|360.27|360.12|360.32|360.12|360.32|360.12|360.27|360.12|16
1620618290000|2021-05-10 03:44:50|360.27||360.27||360.27||360.27||1
1620618300000|2021-05-10 03:45:00|360.22|360.07|360.32|360.17|360.32|360.17|360.22|360.07|27
1620618310000|2021-05-10 03:45:10|||||||||1
1620618320000|2021-05-10 03:45:20|||||||||1
1620618330000|2021-05-10 03:45:30||360.12||360.12||360.12||360.12|2
1620618340000|2021-05-10 03:45:40|360.27||360.27||360.32||360.27||0
1620618350000|2021-05-10 03:45:50|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|25
1620618360000|2021-05-10 03:46:00|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|5
1620618370000|2021-05-10 03:46:10|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|8
1620618380000|2021-05-10 03:46:20|360.27|360.12|360.32|360.12|360.32|360.12|360.27|360.12|2
1620618390000|2021-05-10 03:46:30||360.17||360.12||360.17||360.12|0
1620618400000|2021-05-10 03:46:40|360.37|360.22|360.42|360.22|360.42|360.27|360.37|360.22|22
1620618420000|2021-05-10 03:47:00|360.37|360.37|360.57|360.42|360.57|360.42|360.37|360.37|40
1620618430000|2021-05-10 03:47:10|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|10
1620618480000|2021-05-10 03:48:00|360.67|360.52|360.72|360.57|360.72|360.57|360.67|360.52|64
1620618520000|2021-05-10 03:48:40|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|20
1620618530000|2021-05-10 03:48:50|360.82|360.67|360.77|360.62|360.82|360.67|360.77|360.57|22
1620618540000|2021-05-10 03:49:00|||||||||1
1620618570000|2021-05-10 03:49:30|||||||||2
1620618580000|2021-05-10 03:49:40|||||||||2
1620618590000|2021-05-10 03:49:50|||||||||2
1620618600000|2021-05-10 03:50:00|||||||||2
1620618610000|2021-05-10 03:50:10|||||||||6
1620618620000|2021-05-10 03:50:20|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|11
1620618640000|2021-05-10 03:50:40|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.57|22
1620618650000|2021-05-10 03:50:50|||||||||1
1620618660000|2021-05-10 03:51:00|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.62|14
1620618670000|2021-05-10 03:51:10|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|0
1620618700000|2021-05-10 03:51:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|14
1620618710000|2021-05-10 03:51:50|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|19
1620618720000|2021-05-10 03:52:00|||||||||1
1620618760000|2021-05-10 03:52:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|12
1620618780000|2021-05-10 03:53:00|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|14
1620618790000|2021-05-10 03:53:10|360.72|360.57|360.77|360.57|360.77|360.62|360.72|360.57|17
1620618800000|2021-05-10 03:53:20||360.62||360.62||360.62||360.62|1
1620618850000|2021-05-10 03:54:10|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|11
1620618920000|2021-05-10 03:55:20||360.52||360.52||360.57||360.52|40
1620618930000|2021-05-10 03:55:30|360.67|360.47|360.67|360.47|360.67|360.47|360.67|360.47|3
1620618940000|2021-05-10 03:55:40||360.52||360.52||360.52||360.52|6
1620618960000|2021-05-10 03:56:00|||||||||7
1620618980000|2021-05-10 03:56:20|360.72||360.72||360.72||360.72||29
1620618990000|2021-05-10 03:56:30|360.67|360.57|360.72|360.52|360.72|360.57|360.67|360.52|7
1620619000000|2021-05-10 03:56:40|360.67|360.57|360.77|360.62|360.77|360.62|360.67|360.52|8
1620619020000|2021-05-10 03:57:00|360.72|360.57|360.72|360.57|360.77|360.62|360.72|360.57|12
1620619030000|2021-05-10 03:57:10||360.52||360.52||360.52||360.52|2
1620619040000|2021-05-10 03:57:20|360.77|360.57|360.77|360.62|360.77|360.62|360.77|360.57|3
1620619050000|2021-05-10 03:57:30|360.82|360.67|360.87|360.67|360.87|360.67|360.82|360.67|9
1620619060000|2021-05-10 03:57:40|360.82||360.82||360.82||360.82||0
1620619080000|2021-05-10 03:58:00|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|4
1620619110000|2021-05-10 03:58:30|360.82|360.67|360.87|360.72|360.87|360.72|360.82|360.67|12
1620619120000|2021-05-10 03:58:40|360.92|360.77|360.97|360.77|360.97|360.77|360.92|360.77|5
1620619140000|2021-05-10 03:59:00|360.92|360.72|360.92|360.72|360.92|360.77|360.87|360.72|5
1620619150000|2021-05-10 03:59:10||360.77||360.72||360.77||360.72|0
1620619160000|2021-05-10 03:59:20|360.97|360.77|360.97|360.82|360.97|360.82|360.92|360.77|5
1620619170000|2021-05-10 03:59:30|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|9
1620619180000|2021-05-10 03:59:40|360.87|360.72|360.92|360.72|360.92|360.72|360.87|360.72|8
1620619190000|2021-05-10 03:59:50||360.77||360.72||360.77||360.72|0
1620619200000|2021-05-10 04:00:00|||||||||1
1620619240000|2021-05-10 04:00:40|360.97|360.82|361.02|360.87|361.02|360.87|360.97|360.82|11
1620619250000|2021-05-10 04:00:50|361.07|360.92|361.07|360.92|361.07|360.92|361.07|360.92|4
1620619260000|2021-05-10 04:01:00||360.87||360.92||360.92||360.87|1
1620619290000|2021-05-10 04:01:30|||||||||1
1620619300000|2021-05-10 04:01:40|361.12|360.97|361.12|360.97|361.12|360.97|361.12|360.97|8
1620619310000|2021-05-10 04:01:50|||||||||1
1620619320000|2021-05-10 04:02:00|361.17||361.17||361.17||361.17||8
1620619340000|2021-05-10 04:02:20||361.02||360.97||361.02||360.97|1
1620619350000|2021-05-10 04:02:30|361.12||361.12||361.12||361.12||3
1620619360000|2021-05-10 04:02:40|361.07|360.92|360.97|360.82|361.07|360.92|360.97|360.82|20
1620619370000|2021-05-10 04:02:50|361.02|360.87|361.07|360.87|361.07|360.87|361.02|360.87|9
1620619380000|2021-05-10 04:03:00|361.02||361.02||361.02||361.02||0
1620619390000|2021-05-10 04:03:10|361.07|360.92|361.07|360.92|361.07|360.92|361.02|360.92|7
1620619400000|2021-05-10 04:03:20|361.12||361.12||361.12||361.12||1
1620619410000|2021-05-10 04:03:30|361.07||361.07||361.07||361.07||0
1620619420000|2021-05-10 04:03:40|361.12||361.12||361.12||361.12||0
1620619430000|2021-05-10 04:03:50|||||||||1
1620619440000|2021-05-10 04:04:00|361.07||361.07||361.07||361.07||0
1620619470000|2021-05-10 04:04:30|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.87|13
1620619480000|2021-05-10 04:04:40|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.77|5
1620619500000|2021-05-10 04:05:00|360.92|360.77|360.92|360.77|360.97|360.77|360.92|360.77|2
1620619530000|2021-05-10 04:05:30|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|11
1620619560000|2021-05-10 04:06:00||360.77||360.77||360.77||360.77|6
1620619580000|2021-05-10 04:06:20|360.92||360.92||360.92||360.92||0
1620619630000|2021-05-10 04:07:10|||||||||5
1620619650000|2021-05-10 04:07:30|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|10
1620619660000|2021-05-10 04:07:40||360.67||360.67||360.72||360.67|1
1620619670000|2021-05-10 04:07:50|||||||||1
1620619690000|2021-05-10 04:08:10|360.82|360.62|360.82|360.62|360.82|360.62|360.82|360.62|4
1620619730000|2021-05-10 04:08:50|360.77|360.57|360.77|360.57|360.77|360.57|360.77|360.57|3
1620619750000|2021-05-10 04:09:10|360.72|360.52|360.72|360.52|360.72|360.52|360.72|360.52|2
1620619760000|2021-05-10 04:09:20|360.67||360.67||360.67||360.67||0
1620619790000|2021-05-10 04:09:50|||||||||1
1620619800000|2021-05-10 04:10:00|360.62|360.47|360.62|360.42|360.62|360.47|360.62|360.42|9
1620619810000|2021-05-10 04:10:10|360.57|360.37|360.57|360.37|360.57|360.37|360.57|360.37|1
1620619820000|2021-05-10 04:10:20|360.52||360.52||360.52||360.52||0
1620619890000|2021-05-10 04:11:30||360.32||360.32||360.32||360.32|6
1620619900000|2021-05-10 04:11:40|360.57|360.37|360.52|360.37|360.57|360.37|360.52|360.37|14
1620619910000|2021-05-10 04:11:50|360.57||360.57||360.57||360.52||5
1620619920000|2021-05-10 04:12:00|360.52||360.52||360.52||360.52||0
1620619940000|2021-05-10 04:12:20|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|7
1620620000000|2021-05-10 04:13:20|360.62|360.47|360.62|360.47|360.67|360.47|360.62|360.42|13
1620620010000|2021-05-10 04:13:30|360.57|360.42|360.57|360.37|360.57|360.42|360.57|360.37|8
1620620020000|2021-05-10 04:13:40||360.42||360.37||360.42||360.37|2
1620620030000|2021-05-10 04:13:50||360.42||360.42||360.42||360.42|2
1620620040000|2021-05-10 04:14:00||360.37||360.37||360.37||360.37|2
1620620050000|2021-05-10 04:14:10|360.52||360.52||360.57||360.52||2
1620620070000|2021-05-10 04:14:30|||||||||1
1620620090000|2021-05-10 04:14:50|||||||||3
1620620130000|2021-05-10 04:15:30|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|8
1620620180000|2021-05-10 04:16:20|||||||||1
1620620190000|2021-05-10 04:16:30|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|7
1620620200000|2021-05-10 04:16:40|360.52|360.32|360.52|360.32|360.52|360.32|360.52|360.32|12
1620620210000|2021-05-10 04:16:50||360.37||360.32||360.37||360.32|1
1620620220000|2021-05-10 04:17:00|360.57|360.37|360.52|360.37|360.57|360.37|360.52|360.37|2
1620620290000|2021-05-10 04:18:10|||||||||1
1620620300000|2021-05-10 04:18:20|||||||||7
1620620320000|2021-05-10 04:18:40|360.57|360.42|360.57|360.42|360.62|360.42|360.52|360.42|8
1620620350000|2021-05-10 04:19:10|||||||||2
1620620370000|2021-05-10 04:19:30|||||||||4
1620620380000|2021-05-10 04:19:40|||||||||1
1620620390000|2021-05-10 04:19:50|||||||||3
1620620410000|2021-05-10 04:20:10|||||||||2
1620620420000|2021-05-10 04:20:20|||||||||1
1620620450000|2021-05-10 04:20:50|||||||||2
1620620520000|2021-05-10 04:22:00|360.62|360.47|360.62|360.42|360.62|360.47|360.62|360.42|46
1620620530000|2021-05-10 04:22:10|360.57||360.57||360.57||360.57||0
1620620540000|2021-05-10 04:22:20|||||||||2
1620620590000|2021-05-10 04:23:10|||||||||3
1620620630000|2021-05-10 04:23:50|||||||||6
1620620670000|2021-05-10 04:24:30|360.62|360.47|360.62|360.47|360.62|360.47|360.57|360.47|21
1620620680000|2021-05-10 04:24:40|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|14
1620620690000|2021-05-10 04:24:50|360.72|360.57|360.72|360.57|360.72|360.57|360.67|360.57|11
1620620700000|2021-05-10 04:25:00|||||||||1
1620620710000|2021-05-10 04:25:10|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.57|31
1620620730000|2021-05-10 04:25:30|||||||||1
1620620750000|2021-05-10 04:25:50|360.82||360.77||360.82||360.77||7
1620620780000|2021-05-10 04:26:20|||||||||3
1620620810000|2021-05-10 04:26:50|||||||||5
1620620840000|2021-05-10 04:27:20|||||||||1
1620620850000|2021-05-10 04:27:30|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|11
1620620860000|2021-05-10 04:27:40|||||||||2
1620620870000|2021-05-10 04:27:50|||||||||26
1620620960000|2021-05-10 04:29:20|||||||||5
1620620980000|2021-05-10 04:29:40|||||||||11
1620621010000|2021-05-10 04:30:10|||||||||7
1620621020000|2021-05-10 04:30:20||360.62||360.67||360.67||360.62|7
1620621030000|2021-05-10 04:30:30|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|1
1620621100000|2021-05-10 04:31:40|||||||||2
1620621130000|2021-05-10 04:32:10|||||||||2
1620621150000|2021-05-10 04:32:30|||||||||1
1620621170000|2021-05-10 04:32:50|360.72|360.57|360.67|360.47|360.72|360.57|360.67|360.47|25
1620621180000|2021-05-10 04:33:00||360.52||360.52||360.52||360.52|0
1620621200000|2021-05-10 04:33:20||360.47||360.47||360.52||360.47|2
1620621210000|2021-05-10 04:33:30||360.52||360.52||360.52||360.47|0
1620621240000|2021-05-10 04:34:00|||||||||1
1620621260000|2021-05-10 04:34:20|||||||||1
1620621280000|2021-05-10 04:34:40|||||||||1
1620621290000|2021-05-10 04:34:50|||||||||12
1620621300000|2021-05-10 04:35:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|10
1620621310000|2021-05-10 04:35:10||360.42||360.42||360.42||360.42|0
1620621320000|2021-05-10 04:35:20||360.47||360.47||360.47||360.47|1
1620621360000|2021-05-10 04:36:00|||||||||1
1620621370000|2021-05-10 04:36:10|||||||||2
1620621390000|2021-05-10 04:36:30|||||||||1
1620621420000|2021-05-10 04:37:00||360.42||360.42||360.42||360.42|1
1620621430000|2021-05-10 04:37:10||360.47||360.42||360.47||360.42|0
1620621440000|2021-05-10 04:37:20|360.57|360.37|360.57|360.42|360.57|360.42|360.52|360.37|3
1620621450000|2021-05-10 04:37:30||360.37||360.37||360.37||360.37|1
1620621460000|2021-05-10 04:37:40||360.42||360.42||360.42||360.42|0
1620621470000|2021-05-10 04:37:50|||||||||1
1620621480000|2021-05-10 04:38:00|||||||||1
1620621540000|2021-05-10 04:39:00|||||||||2
1620621580000|2021-05-10 04:39:40|||||||||3
1620621610000|2021-05-10 04:40:10|||||||||1
1620621630000|2021-05-10 04:40:30|||||||||1
1620621640000|2021-05-10 04:40:40|||||||||2
1620621660000|2021-05-10 04:41:00|||||||||1
1620621700000|2021-05-10 04:41:40|||||||||2
1620621720000|2021-05-10 04:42:00|||||||||1
1620621730000|2021-05-10 04:42:10|||||||||1
1620621750000|2021-05-10 04:42:30|||||||||1
1620621760000|2021-05-10 04:42:40|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|12
1620621770000|2021-05-10 04:42:50|||||||||2
1620621800000|2021-05-10 04:43:20|||||||||1
1620621850000|2021-05-10 04:44:10|||||||||2
1620621870000|2021-05-10 04:44:30|||||||||2
1620621900000|2021-05-10 04:45:00|||||||||16
1620621930000|2021-05-10 04:45:30|||||||||2
1620621960000|2021-05-10 04:46:00|||||||||1
1620621970000|2021-05-10 04:46:10|||||||||1
1620621990000|2021-05-10 04:46:30|||||||||1
1620622030000|2021-05-10 04:47:10|||||||||2
1620622040000|2021-05-10 04:47:20|||||||||1
1620622060000|2021-05-10 04:47:40|||||||||1
1620622070000|2021-05-10 04:47:50|||||||||1
1620622090000|2021-05-10 04:48:10|||||||||1
1620622100000|2021-05-10 04:48:20|||||||||1
1620622130000|2021-05-10 04:48:50|||||||||1
1620622140000|2021-05-10 04:49:00|||||||||1
1620622160000|2021-05-10 04:49:20|||||||||1
1620622180000|2021-05-10 04:49:40|||||||||18
1620622200000|2021-05-10 04:50:00|||||||||1
1620622240000|2021-05-10 04:50:40|||||||||5
1620622270000|2021-05-10 04:51:10|||||||||1
1620622280000|2021-05-10 04:51:20|||||||||1
1620622290000|2021-05-10 04:51:30|||||||||1
1620622310000|2021-05-10 04:51:50|||||||||3
1620622320000|2021-05-10 04:52:00|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|17
1620622350000|2021-05-10 04:52:30|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|13
1620622360000|2021-05-10 04:52:40|||||||||1
1620622370000|2021-05-10 04:52:50|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|32
1620622390000|2021-05-10 04:53:10|360.52|360.37|360.52|360.37|360.57|360.42|360.52|360.37|20
1620622450000|2021-05-10 04:54:10|||||||||7
1620622470000|2021-05-10 04:54:30|||||||||1
1620622490000|2021-05-10 04:54:50|||||||||2
1620622520000|2021-05-10 04:55:20|||||||||2
1620622530000|2021-05-10 04:55:30|||||||||1
1620622540000|2021-05-10 04:55:40|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|4
1620622570000|2021-05-10 04:56:10|360.52|360.42|360.52|360.37|360.57|360.42|360.52|360.32|49
1620622580000|2021-05-10 04:56:20||360.32||360.37||360.37||360.32|0
1620622680000|2021-05-10 04:58:00|||||||||5
1620622700000|2021-05-10 04:58:20|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|2
1620622720000|2021-05-10 04:58:40||360.27||360.27||360.27||360.27|2
1620622730000|2021-05-10 04:58:50|360.42||360.42||360.42||360.42||0
1620622740000|2021-05-10 04:59:00|||||||||6
1620622780000|2021-05-10 04:59:40|||||||||2
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.62|360.47|360.62|360.47|360.47|360.32|92
1620622810000|2021-05-10 05:00:10|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|16
1620622820000|2021-05-10 05:00:20|360.62||360.57||360.62||360.57||22
1620622830000|2021-05-10 05:00:30||360.37||360.42||360.42||360.37|2
1620622840000|2021-05-10 05:00:40|360.52|360.37|360.52|360.37|360.57|360.42|360.52|360.37|23
1620622850000|2021-05-10 05:00:50|||||||||21
1620622860000|2021-05-10 05:01:00|360.57|360.42|360.57|360.42|360.57|360.42|360.52|360.42|16
1620622870000|2021-05-10 05:01:10|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|4
1620622880000|2021-05-10 05:01:20|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|12
1620622900000|2021-05-10 05:01:40|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|33
1620622910000|2021-05-10 05:01:50|360.67||360.62||360.67||360.62||2
1620622930000|2021-05-10 05:02:10|360.67||360.67||360.67||360.67||7
1620622940000|2021-05-10 05:02:20|360.62||360.62||360.62||360.62||4
1620622960000|2021-05-10 05:02:40|360.67|360.52|360.67|360.52|360.67|360.52|360.62|360.47|16
1620622980000|2021-05-10 05:03:00|||||||||2
1620622990000|2021-05-10 05:03:10|360.72|360.57|360.67|360.52|360.72|360.57|360.67|360.52|2
1620623010000|2021-05-10 05:03:30|360.62|360.42|360.57|360.42|360.62|360.42|360.57|360.42|12
1620623020000|2021-05-10 05:03:40|360.62|360.47|360.62|360.42|360.62|360.47|360.62|360.42|18
1620623030000|2021-05-10 05:03:50||360.47||360.47||360.47||360.47|1
1620623040000|2021-05-10 05:04:00|||||||||1
1620623050000|2021-05-10 05:04:10|360.57|360.42|360.62|360.42|360.62|360.42|360.57|360.37|3
1620623060000|2021-05-10 05:04:20|360.57|360.37|360.57|360.37|360.57|360.37|360.57|360.37|0
1620623070000|2021-05-10 05:04:30|360.52||360.52||360.52||360.52||0
1620623090000|2021-05-10 05:04:50|||||||||1
1620623100000|2021-05-10 05:05:00|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|5
1620623110000|2021-05-10 05:05:10|360.62|360.47|360.62|360.47|360.62|360.47|360.57|360.47|2
1620623120000|2021-05-10 05:05:20|360.57|360.37|360.57|360.37|360.57|360.42|360.57|360.37|3
1620623130000|2021-05-10 05:05:30||360.42||360.42||360.42||360.42|0
1620623140000|2021-05-10 05:05:40|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|3
1620623160000|2021-05-10 05:06:00|||||||||1
1620623180000|2021-05-10 05:06:20|||||||||3
1620623200000|2021-05-10 05:06:40|||||||||1
1620623210000|2021-05-10 05:06:50|||||||||12
1620623220000|2021-05-10 05:07:00|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|23
1620623250000|2021-05-10 05:07:30|||||||||2
1620623260000|2021-05-10 05:07:40|||||||||1
1620623270000|2021-05-10 05:07:50|||||||||2
1620623280000|2021-05-10 05:08:00|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|15
1620623290000|2021-05-10 05:08:10|||||||||21
1620623330000|2021-05-10 05:08:50|||||||||27
1620623340000|2021-05-10 05:09:00|||||||||3
1620623370000|2021-05-10 05:09:30|||||||||3
1620623390000|2021-05-10 05:09:50|||||||||2
1620623400000|2021-05-10 05:10:00|||||||||2
1620623410000|2021-05-10 05:10:10|||||||||2
1620623430000|2021-05-10 05:10:30|360.37|360.17|360.37|360.22|360.37|360.22|360.32|360.17|16
1620623440000|2021-05-10 05:10:40|||||||||4
1620623450000|2021-05-10 05:10:50|||||||||1
1620623460000|2021-05-10 05:11:00|360.32|360.17|360.37|360.22|360.37|360.22|360.32|360.17|8
1620623470000|2021-05-10 05:11:10|||||||||10
1620623480000|2021-05-10 05:11:20|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|8
1620623490000|2021-05-10 05:11:30|||||||||1
1620623510000|2021-05-10 05:11:50|||||||||2
1620623520000|2021-05-10 05:12:00|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|6
1620623550000|2021-05-10 05:12:30|||||||||16
1620623560000|2021-05-10 05:12:40|||||||||1
1620623570000|2021-05-10 05:12:50|||||||||5
1620623580000|2021-05-10 05:13:00|||||||||3
1620623600000|2021-05-10 05:13:20|||||||||9
1620623630000|2021-05-10 05:13:50|||||||||6
1620623640000|2021-05-10 05:14:00|||||||||6
1620623660000|2021-05-10 05:14:20|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|3
1620623670000|2021-05-10 05:14:30|360.27|360.12|360.22|360.07|360.27|360.12|360.22|360.07|6
1620623700000|2021-05-10 05:15:00|||||||||8
1620623710000|2021-05-10 05:15:10|360.17|360.02|360.17|360.02|360.17|360.02|360.17|360.02|7
1620623720000|2021-05-10 05:15:20|360.22|360.07|360.17|360.02|360.22|360.07|360.17|360.02|28
1620623730000|2021-05-10 05:15:30|360.22||360.22||360.22||360.17||7
1620623740000|2021-05-10 05:15:40|360.27|360.07|360.27|360.12|360.27|360.12|360.27|360.07|30
1620623750000|2021-05-10 05:15:50|360.22|360.07|360.27|360.07|360.27|360.12|360.22|360.07|14
1620623760000|2021-05-10 05:16:00||360.12||360.12||360.12||360.12|0
1620623780000|2021-05-10 05:16:20|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|2
1620623790000|2021-05-10 05:16:30||360.02||360.07||360.07||360.02|0
1620623800000|2021-05-10 05:16:40|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|6
1620623810000|2021-05-10 05:16:50|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|0
1620623860000|2021-05-10 05:17:40||360.02||360.02||360.02||360.02|4
1620623870000|2021-05-10 05:17:50||360.07||360.07||360.07||360.07|0
1620623880000|2021-05-10 05:18:00|||||||||9
1620623890000|2021-05-10 05:18:10|360.32|360.12|360.27|360.12|360.32|360.12|360.27|360.07|51
1620623900000|2021-05-10 05:18:20||360.07||360.12||360.12||360.07|3
1620623930000|2021-05-10 05:18:50|360.22|360.07|360.27|360.07|360.27|360.12|360.22|360.07|4
1620623940000|2021-05-10 05:19:00|360.22||360.22||360.22||360.22||2
1620623950000|2021-05-10 05:19:10|360.27|360.12|360.22|360.07|360.27|360.12|360.22|360.07|4
1620623980000|2021-05-10 05:19:40|||||||||9
1620624000000|2021-05-10 05:20:00|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|6
1620624010000|2021-05-10 05:20:10|||||||||2
1620624020000|2021-05-10 05:20:20|||||||||5
1620624030000|2021-05-10 05:20:30|360.32||360.27||360.32||360.27||7
1620624040000|2021-05-10 05:20:40|360.32|360.17|360.32|360.17|360.32|360.17|360.27|360.12|6
1620624060000|2021-05-10 05:21:00|||||||||4
1620624070000|2021-05-10 05:21:10|360.37|360.22|360.37|360.22|360.37|360.22|360.37|360.22|8
1620624090000|2021-05-10 05:21:30||360.17||360.17||360.22||360.17|12
1620624100000|2021-05-10 05:21:40|360.32|360.22|360.37|360.22|360.37|360.22|360.32|360.22|11
1620624110000|2021-05-10 05:21:50|||||||||12
1620624130000|2021-05-10 05:22:10|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.12|2
1620624150000|2021-05-10 05:22:30|||||||||1
1620624170000|2021-05-10 05:22:50|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.07|5
1620624180000|2021-05-10 05:23:00||360.07||360.12||360.12||360.07|1
1620624190000|2021-05-10 05:23:10|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|1
1620624210000|2021-05-10 05:23:30|360.27|360.12|360.22|360.07|360.27|360.12|360.22|360.07|12
1620624230000|2021-05-10 05:23:50|360.27||360.27||360.27||360.22||6
1620624240000|2021-05-10 05:24:00||360.12||360.12||360.12||360.07|1
1620624260000|2021-05-10 05:24:20|||||||||3
1620624270000|2021-05-10 05:24:30|360.32|360.17|360.32|360.12|360.32|360.17|360.32|360.12|4
1620624280000|2021-05-10 05:24:40||360.17||360.17||360.17||360.12|0
1620624290000|2021-05-10 05:24:50|||||||||1
1620624310000|2021-05-10 05:25:10|360.37|360.22|360.32|360.17|360.37|360.22|360.32|360.17|8
1620624320000|2021-05-10 05:25:20|360.37|360.22|360.37|360.17|360.37|360.22|360.37|360.17|1
1620624330000|2021-05-10 05:25:30|360.32||360.32||360.32||360.32||0
1620624350000|2021-05-10 05:25:50|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.07|7
1620624360000|2021-05-10 05:26:00|||||||||3
1620624410000|2021-05-10 05:26:50|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|11
1620624420000|2021-05-10 05:27:00|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|5
1620624430000|2021-05-10 05:27:10|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|3
1620624440000|2021-05-10 05:27:20|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|4
1620624450000|2021-05-10 05:27:30|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|0
1620624460000|2021-05-10 05:27:40|360.27|360.12|360.27|360.12|360.27|360.12|360.27|360.12|6
1620624470000|2021-05-10 05:27:50|||||||||3
1620624480000|2021-05-10 05:28:00||360.07||360.07||360.07||360.07|3
1620624490000|2021-05-10 05:28:10|360.22||360.22||360.22||360.22||1
1620624500000|2021-05-10 05:28:20|||||||||3
1620624550000|2021-05-10 05:29:10|||||||||4
1620624570000|2021-05-10 05:29:30|360.27|360.12|360.27|360.07|360.27|360.12|360.27|360.07|7
1620624580000|2021-05-10 05:29:40||360.12||360.12||360.12||360.12|0
1620624590000|2021-05-10 05:29:50||360.07||360.12||360.12||360.07|0
1620624600000|2021-05-10 05:30:00|||||||||13
1620624660000|2021-05-10 05:31:00|||||||||2
1620624670000|2021-05-10 05:31:10|360.32|360.17|360.37|360.17|360.37|360.22|360.32|360.17|54
1620624680000|2021-05-10 05:31:20||360.22||360.22||360.22||360.22|0
1620624700000|2021-05-10 05:31:40|||||||||1
1620624720000|2021-05-10 05:32:00|360.42|360.27|360.37|360.22|360.42|360.27|360.37|360.22|5
1620624750000|2021-05-10 05:32:30|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|4
1620624760000|2021-05-10 05:32:40|||||||||1
1620624770000|2021-05-10 05:32:50|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|20
1620624780000|2021-05-10 05:33:00|360.52|360.37|360.52|360.32|360.52|360.37|360.47|360.32|2
1620624790000|2021-05-10 05:33:10||360.37||360.37||360.37||360.37|0
1620624800000|2021-05-10 05:33:20|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|7
1620624810000|2021-05-10 05:33:30|360.62|360.47|360.57|360.42|360.62|360.47|360.57|360.42|9
1620624830000|2021-05-10 05:33:50|||||||||3
1620624840000|2021-05-10 05:34:00|||||||||1
1620624850000|2021-05-10 05:34:10|||||||||2
1620624870000|2021-05-10 05:34:30|||||||||2
1620624900000|2021-05-10 05:35:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|7
1620624910000|2021-05-10 05:35:10|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|6
1620624920000|2021-05-10 05:35:20|||||||||2
1620624960000|2021-05-10 05:36:00|||||||||3
1620625010000|2021-05-10 05:36:50|||||||||1
1620625020000|2021-05-10 05:37:00|360.62|360.47|360.57|360.42|360.62|360.47|360.57|360.42|8
1620625060000|2021-05-10 05:37:40|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|13
1620625070000|2021-05-10 05:37:50|||||||||1
1620625080000|2021-05-10 05:38:00|||||||||3
1620625090000|2021-05-10 05:38:10|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|3
1620625130000|2021-05-10 05:38:50|||||||||3
1620625140000|2021-05-10 05:39:00|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.32|9
1620625160000|2021-05-10 05:39:20|360.47|360.32|360.47|360.32|360.52|360.32|360.47|360.32|3
1620625170000|2021-05-10 05:39:30|||||||||1
1620625190000|2021-05-10 05:39:50|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|3
1620625200000|2021-05-10 05:40:00||360.22||360.27||360.27||360.22|1
1620625230000|2021-05-10 05:40:30|||||||||3
1620625260000|2021-05-10 05:41:00|||||||||1
1620625270000|2021-05-10 05:41:10|360.47||360.42||360.47||360.42||7
1620625310000|2021-05-10 05:41:50|||||||||3
1620625320000|2021-05-10 05:42:00|360.47|360.32|360.42|360.27|360.47|360.32|360.42|360.27|29
1620625340000|2021-05-10 05:42:20|||||||||3
1620625350000|2021-05-10 05:42:30|||||||||1
1620625360000|2021-05-10 05:42:40|360.37|360.22|360.42|360.27|360.42|360.27|360.37|360.22|21
1620625380000|2021-05-10 05:43:00|360.37|360.22|360.37|360.22|360.37|360.22|360.37|360.22|0
1620625430000|2021-05-10 05:43:50|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|12
1620625440000|2021-05-10 05:44:00|||||||||1
1620625460000|2021-05-10 05:44:20|||||||||1
1620625500000|2021-05-10 05:45:00|||||||||9
1620625510000|2021-05-10 05:45:10|||||||||2
1620625530000|2021-05-10 05:45:30|||||||||3
1620625540000|2021-05-10 05:45:40|||||||||1
1620625560000|2021-05-10 05:46:00|||||||||3
1620625600000|2021-05-10 05:46:40|||||||||2
1620625610000|2021-05-10 05:46:50|||||||||9
1620625640000|2021-05-10 05:47:20|||||||||13
1620625650000|2021-05-10 05:47:30|360.37|360.22|360.37|360.22|360.37|360.22|360.37|360.22|17
1620625660000|2021-05-10 05:47:40|||||||||1
1620625680000|2021-05-10 05:48:00|||||||||21
1620625690000|2021-05-10 05:48:10|360.32|360.17|360.37|360.17|360.37|360.22|360.32|360.17|8
1620625700000|2021-05-10 05:48:20|360.32||360.37||360.37||360.32||0
1620625710000|2021-05-10 05:48:30|360.32|360.22|360.37|360.17|360.37|360.22|360.32|360.17|0
1620625720000|2021-05-10 05:48:40|360.32|360.22|360.37|360.22|360.37|360.22|360.32|360.22|3
1620625750000|2021-05-10 05:49:10|360.42|360.27|360.42|360.27|360.42|360.27|360.37|360.27|24
1620625760000|2021-05-10 05:49:20|360.37|360.22|360.42|360.27|360.42|360.27|360.37|360.22|11
1620625800000|2021-05-10 05:50:00|||||||||4
1620625860000|2021-05-10 05:51:00|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|6
1620625880000|2021-05-10 05:51:20||360.27||360.32||360.32||360.27|10
1620625890000|2021-05-10 05:51:30|||||||||1
1620625910000|2021-05-10 05:51:50|360.57|360.37|360.57|360.42|360.57|360.42|360.57|360.37|4
1620625920000|2021-05-10 05:52:00|360.52|360.32|360.47|360.27|360.52|360.32|360.42|360.27|19
1620625930000|2021-05-10 05:52:10|360.42|360.22|360.37|360.22|360.42|360.22|360.37|360.22|3
1620625940000|2021-05-10 05:52:20|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.22|2
1620625950000|2021-05-10 05:52:30||360.22||360.27||360.27||360.22|2
1620625970000|2021-05-10 05:52:50|||||||||1
1620625980000|2021-05-10 05:53:00|||||||||1
1620626050000|2021-05-10 05:54:10|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|13
1620626070000|2021-05-10 05:54:30|360.52|360.37|360.52|360.37|360.57|360.37|360.52|360.37|1
1620626080000|2021-05-10 05:54:40|360.47|360.32|360.52|360.32|360.52|360.32|360.47|360.32|0
1620626090000|2021-05-10 05:54:50|360.47||360.47||360.47||360.47||1
1620626100000|2021-05-10 05:55:00|360.52|360.37|360.52|360.32|360.52|360.37|360.52|360.32|4
1620626110000|2021-05-10 05:55:10|360.47||360.47||360.52||360.47||0
1620626120000|2021-05-10 05:55:20|||||||||2
1620626130000|2021-05-10 05:55:30|360.42|360.27|360.47|360.27|360.47|360.27|360.42|360.27|1
1620626140000|2021-05-10 05:55:40||360.32||360.27||360.32||360.27|0
1620626150000|2021-05-10 05:55:50||360.32||360.27||360.32||360.27|0
1620626170000|2021-05-10 05:56:10|360.42||360.42||360.47||360.42||0
1620626190000|2021-05-10 05:56:30||360.22||360.22||360.22||360.22|2
1620626200000|2021-05-10 05:56:40||360.27||360.27||360.27||360.27|0
1620626210000|2021-05-10 05:56:50||360.22||360.27||360.27||360.22|1
1620626220000|2021-05-10 05:57:00|360.47|360.32|360.52|360.32|360.52|360.32|360.47|360.32|5
1620626230000|2021-05-10 05:57:10|360.47|360.37|360.52|360.32|360.52|360.37|360.47|360.32|0
1620626250000|2021-05-10 05:57:30|360.47||360.47||360.52||360.47||4
1620626260000|2021-05-10 05:57:40|||||||||1
1620626270000|2021-05-10 05:57:50|360.52||360.52||360.52||360.52||0
1620626280000|2021-05-10 05:58:00|360.47||360.52||360.52||360.47||2
1620626290000|2021-05-10 05:58:10|360.47||360.47||360.52||360.47||0
1620626310000|2021-05-10 05:58:30|360.52||360.47||360.52||360.47||1
1620626320000|2021-05-10 05:58:40|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|0
1620626360000|2021-05-10 05:59:20|||||||||1
1620626370000|2021-05-10 05:59:30|||||||||7
1620626380000|2021-05-10 05:59:40|||||||||10
1620626390000|2021-05-10 05:59:50|||||||||1
1620626400000|2021-05-10 06:00:00|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|2
1620626420000|2021-05-10 06:00:20|||||||||1
1620626430000|2021-05-10 06:00:30|||||||||1
1620626460000|2021-05-10 06:01:00|360.52|360.37|360.47|360.32|360.52|360.37|360.47|360.32|13
1620626490000|2021-05-10 06:01:30|360.42|360.27|360.47|360.32|360.47|360.32|360.42|360.27|23
1620626500000|2021-05-10 06:01:40|||||||||2
1620626510000|2021-05-10 06:01:50|360.52|360.37|360.52|360.32|360.52|360.37|360.52|360.32|8
1620626520000|2021-05-10 06:02:00|360.47|360.37|360.52|360.37|360.52|360.37|360.47|360.32|3
1620626530000|2021-05-10 06:02:10||360.32||360.37||360.37||360.32|5
1620626540000|2021-05-10 06:02:20|||||||||6
1620626590000|2021-05-10 06:03:10|||||||||1
1620626600000|2021-05-10 06:03:20|360.47|360.32|360.52|360.37|360.52|360.37|360.47|360.32|6
1620626630000|2021-05-10 06:03:50|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|18
1620626640000|2021-05-10 06:04:00|||||||||1
1620626650000|2021-05-10 06:04:10|||||||||3
1620626680000|2021-05-10 06:04:40|||||||||1
1620626690000|2021-05-10 06:04:50|||||||||1
1620626700000|2021-05-10 06:05:00|||||||||1
1620626720000|2021-05-10 06:05:20|||||||||3
1620626760000|2021-05-10 06:06:00|||||||||2
1620626770000|2021-05-10 06:06:10|||||||||1
1620626780000|2021-05-10 06:06:20|||||||||2
1620626820000|2021-05-10 06:07:00|||||||||1
1620626830000|2021-05-10 06:07:10|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|5
1620626880000|2021-05-10 06:08:00|||||||||1
1620626890000|2021-05-10 06:08:10|360.62||360.57||360.62||360.57||19
1620626950000|2021-05-10 06:09:10|||||||||1
1620626960000|2021-05-10 06:09:20|||||||||24
1620627000000|2021-05-10 06:10:00|||||||||1
1620627020000|2021-05-10 06:10:20|||||||||2
1620627080000|2021-05-10 06:11:20|||||||||1
1620627090000|2021-05-10 06:11:30|||||||||2
1620627100000|2021-05-10 06:11:40|||||||||24
1620627120000|2021-05-10 06:12:00|||||||||2
1620627140000|2021-05-10 06:12:20|||||||||3
1620627170000|2021-05-10 06:12:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|22
1620627180000|2021-05-10 06:13:00|||||||||5
1620627210000|2021-05-10 06:13:30|||||||||2
1620627240000|2021-05-10 06:14:00|||||||||3
1620627250000|2021-05-10 06:14:10|||||||||1
1620627260000|2021-05-10 06:14:20|||||||||40
1620627280000|2021-05-10 06:14:40|||||||||3
1620627300000|2021-05-10 06:15:00|||||||||1
1620627310000|2021-05-10 06:15:10|||||||||2
1620627320000|2021-05-10 06:15:20|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|13
1620627350000|2021-05-10 06:15:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|9
1620627370000|2021-05-10 06:16:10|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|24
1620627380000|2021-05-10 06:16:20|360.62|360.47|360.62|360.47|360.67|360.47|360.62|360.47|5
1620627400000|2021-05-10 06:16:40|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|3
1620627410000|2021-05-10 06:16:50|360.62|360.47|360.67|360.47|360.67|360.52|360.62|360.47|0
1620627420000|2021-05-10 06:17:00|360.62|360.52|360.62|360.47|360.62|360.52|360.62|360.42|11
1620627430000|2021-05-10 06:17:10||360.42||360.47||360.47||360.42|1
1620627440000|2021-05-10 06:17:20|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|4
1620627450000|2021-05-10 06:17:30|360.62|360.47|360.62|360.47|360.67|360.52|360.62|360.47|4
1620627480000|2021-05-10 06:18:00|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|3
1620627500000|2021-05-10 06:18:20|360.72|360.57|360.72|360.57|360.77|360.57|360.67|360.57|52
1620627510000|2021-05-10 06:18:30|360.77|360.62|360.77|360.62|360.77|360.62|360.72|360.57|5
1620627520000|2021-05-10 06:18:40|||||||||1
1620627530000|2021-05-10 06:18:50|360.82|360.67|360.82|360.67|360.87|360.67|360.82|360.67|6
1620627540000|2021-05-10 06:19:00||360.62||360.62||360.67||360.62|10
1620627550000|2021-05-10 06:19:10||360.67||360.62||360.67||360.62|0
1620627560000|2021-05-10 06:19:20||360.67||360.67||360.67||360.67|0
1620627570000|2021-05-10 06:19:30|||||||||1
1620627580000|2021-05-10 06:19:40|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|4
1620627600000|2021-05-10 06:20:00|360.92||360.87||360.92||360.87||1
1620627630000|2021-05-10 06:20:30|360.82|360.67|360.82|360.62|360.82|360.67|360.77|360.62|5
1620627640000|2021-05-10 06:20:40||360.67||360.62||360.67||360.62|0
1620627650000|2021-05-10 06:20:50||360.67||360.67||360.67||360.62|1
1620627660000|2021-05-10 06:21:00||360.62||360.62||360.62||360.62|1
1620627670000|2021-05-10 06:21:10|360.77||360.77||360.77||360.77||0
1620627680000|2021-05-10 06:21:20|||||||||1
1620627700000|2021-05-10 06:21:40|||||||||1
1620627730000|2021-05-10 06:22:10|||||||||1
1620627740000|2021-05-10 06:22:20|360.82||360.77||360.82||360.77||6
1620627750000|2021-05-10 06:22:30|360.82||360.77||360.82||360.77||1
1620627760000|2021-05-10 06:22:40|360.82||360.82||360.82||360.82||1
1620627770000|2021-05-10 06:22:50||360.67||360.62||360.67||360.62|2
1620627780000|2021-05-10 06:23:00||360.67||360.67||360.67||360.67|0
1620627790000|2021-05-10 06:23:10||360.62||360.67||360.67||360.62|1
1620627800000|2021-05-10 06:23:20||360.62||360.62||360.67||360.62|3
1620627810000|2021-05-10 06:23:30|360.87|360.67|360.82|360.67|360.87|360.67|360.82|360.67|13
1620627840000|2021-05-10 06:24:00|||||||||2
1620627860000|2021-05-10 06:24:20|||||||||1
1620627900000|2021-05-10 06:25:00|||||||||2
1620627910000|2021-05-10 06:25:10|||||||||1
1620627920000|2021-05-10 06:25:20|||||||||1
1620627930000|2021-05-10 06:25:30|||||||||1
1620627940000|2021-05-10 06:25:40|||||||||1
1620627960000|2021-05-10 06:26:00|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|19
1620627980000|2021-05-10 06:26:20||360.57||360.62||360.62||360.57|5
1620627990000|2021-05-10 06:26:30|360.72|360.57|360.72|360.57|360.77|360.62|360.72|360.57|5
1620628000000|2021-05-10 06:26:40|360.77|360.62|360.72|360.57|360.77|360.62|360.72|360.57|16
1620628020000|2021-05-10 06:27:00|||||||||1
1620628030000|2021-05-10 06:27:10|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|3
1620628040000|2021-05-10 06:27:20|||||||||1
1620628060000|2021-05-10 06:27:40|||||||||2
1620628080000|2021-05-10 06:28:00|||||||||5
1620628100000|2021-05-10 06:28:20|360.82|360.67|360.72|360.57|360.82|360.67|360.72|360.57|18
1620628110000|2021-05-10 06:28:30|360.77|360.62|360.77|360.57|360.77|360.62|360.77|360.57|1
1620628120000|2021-05-10 06:28:40|360.72||360.72||360.77||360.72||0
1620628140000|2021-05-10 06:29:00|||||||||1
1620628180000|2021-05-10 06:29:40|||||||||1
1620628200000|2021-05-10 06:30:00|360.77|360.62|360.82|360.62|360.82|360.62|360.77|360.62|6
1620628210000|2021-05-10 06:30:10||360.67||360.67||360.67||360.67|0
1620628220000|2021-05-10 06:30:20|||||||||1
1620628250000|2021-05-10 06:30:50|||||||||1
1620628260000|2021-05-10 06:31:00|||||||||1
1620628270000|2021-05-10 06:31:10|||||||||1
1620628280000|2021-05-10 06:31:20|||||||||1
1620628300000|2021-05-10 06:31:40|||||||||1
1620628320000|2021-05-10 06:32:00|||||||||1
1620628330000|2021-05-10 06:32:10|||||||||6
1620628340000|2021-05-10 06:32:20|360.87|360.72|360.87|360.72|360.92|360.77|360.87|360.72|30
1620628350000|2021-05-10 06:32:30|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|17
1620628380000|2021-05-10 06:33:00|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.57|34
1620628400000|2021-05-10 06:33:20|||||||||1
1620628410000|2021-05-10 06:33:30|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|3
1620628450000|2021-05-10 06:34:10|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|8
1620628460000|2021-05-10 06:34:20|||||||||2
1620628470000|2021-05-10 06:34:30|360.82||360.82||360.82||360.82||10
1620628480000|2021-05-10 06:34:40|360.77|360.67|360.87|360.72|360.87|360.72|360.77|360.67|22
1620628490000|2021-05-10 06:34:50|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|4
1620628500000|2021-05-10 06:35:00|360.87|360.72|360.87|360.67|360.87|360.72|360.82|360.67|7
1620628510000|2021-05-10 06:35:10|360.82||360.82||360.82||360.82||1
1620628530000|2021-05-10 06:35:30|360.87||360.82||360.87||360.82||2
1620628600000|2021-05-10 06:36:40|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|12
1620628610000|2021-05-10 06:36:50||360.57||360.62||360.62||360.57|11
1620628650000|2021-05-10 06:37:30|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|5
1620628670000|2021-05-10 06:37:50|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|9
1620628750000|2021-05-10 06:39:10|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|2
1620628760000|2021-05-10 06:39:20|||||||||1
1620628770000|2021-05-10 06:39:30|360.67||360.67||360.67||360.67||18
1620628790000|2021-05-10 06:39:50|360.62|360.52|360.67|360.52|360.67|360.52|360.62|360.52|2
1620628830000|2021-05-10 06:40:30|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|9
1620628840000|2021-05-10 06:40:40|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|12
1620628850000|2021-05-10 06:40:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|11
1620628870000|2021-05-10 06:41:10||360.42||360.47||360.47||360.42|18
1620628880000|2021-05-10 06:41:20|360.57|360.42|360.57|360.37|360.57|360.42|360.57|360.37|7
1620628890000|2021-05-10 06:41:30|360.52||360.52||360.52||360.52||0
1620628910000|2021-05-10 06:41:50||360.32||360.32||360.32||360.32|7
1620628920000|2021-05-10 06:42:00||360.37||360.37||360.37||360.32|2
1620628940000|2021-05-10 06:42:20|||||||||2
1620628960000|2021-05-10 06:42:40|||||||||2
1620628990000|2021-05-10 06:43:10|||||||||4
1620629000000|2021-05-10 06:43:20|360.57||360.52||360.57||360.52||5
1620629030000|2021-05-10 06:43:50|||||||||1
1620629050000|2021-05-10 06:44:10|||||||||3
1620629060000|2021-05-10 06:44:20|||||||||1
1620629070000|2021-05-10 06:44:30|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|17
1620629110000|2021-05-10 06:45:10|360.52|360.37|360.47|360.32|360.52|360.37|360.47|360.32|12
1620629120000|2021-05-10 06:45:20|||||||||1
1620629130000|2021-05-10 06:45:30|360.62|360.42|360.57|360.37|360.62|360.42|360.57|360.37|53
1620629140000|2021-05-10 06:45:40|360.52|360.32|360.52|360.32|360.52|360.37|360.52|360.32|2
1620629150000|2021-05-10 06:45:50|360.47|360.37|360.52|360.37|360.52|360.37|360.47|360.32|13
1620629170000|2021-05-10 06:46:10|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|9
1620629190000|2021-05-10 06:46:30|360.62|360.47|360.62|360.42|360.62|360.47|360.62|360.42|14
1620629200000|2021-05-10 06:46:40||360.47||360.42||360.47||360.42|4
1620629210000|2021-05-10 06:46:50|360.57|360.47|360.57|360.42|360.57|360.47|360.57|360.42|2
1620629260000|2021-05-10 06:47:40|360.62|360.52|360.67|360.52|360.67|360.52|360.62|360.47|25
1620629280000|2021-05-10 06:48:00|360.72|360.57|360.77|360.57|360.77|360.62|360.72|360.57|12
1620629290000|2021-05-10 06:48:10|360.72|360.62|360.72|360.57|360.72|360.62|360.72|360.57|7
1620629300000|2021-05-10 06:48:20|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|2
1620629320000|2021-05-10 06:48:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|10
1620629340000|2021-05-10 06:49:00|||||||||2
1620629360000|2021-05-10 06:49:20|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|6
1620629370000|2021-05-10 06:49:30||360.67||360.67||360.67||360.67|22
1620629390000|2021-05-10 06:49:50|360.82|360.72|360.87|360.67|360.87|360.72|360.82|360.67|2
1620629400000|2021-05-10 06:50:00||360.72||360.67||360.72||360.67|0
1620629410000|2021-05-10 06:50:10||360.72||360.67||360.72||360.67|0
1620629420000|2021-05-10 06:50:20|360.82|360.72|360.87|360.67|360.87|360.72|360.82|360.67|2
1620629430000|2021-05-10 06:50:30||360.72||360.72||360.72||360.67|0
1620629470000|2021-05-10 06:51:10|||||||||2
1620629490000|2021-05-10 06:51:30|||||||||13
1620629500000|2021-05-10 06:51:40|||||||||4
1620629510000|2021-05-10 06:51:50||360.67||360.72||360.72||360.67|30
1620629540000|2021-05-10 06:52:20|||||||||1
1620629580000|2021-05-10 06:53:00|||||||||2
1620629610000|2021-05-10 06:53:30|360.92|360.77|360.87|360.72|360.92|360.77|360.87|360.72|10
1620629630000|2021-05-10 06:53:50|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.72|29
1620629690000|2021-05-10 06:54:50|360.97|360.82|360.97|360.82|361.02|360.82|360.97|360.82|18
1620629700000|2021-05-10 06:55:00|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|24
1620629750000|2021-05-10 06:55:50|360.97|360.82|361.02|360.87|361.02|360.87|360.97|360.82|17
1620629760000|2021-05-10 06:56:00|361.07||361.02||361.07||361.02||2
1620629820000|2021-05-10 06:57:00|||||||||1
1620629850000|2021-05-10 06:57:30|361.07|360.92|361.07|360.92|361.07|360.92|361.07|360.92|14
1620629860000|2021-05-10 06:57:40|||||||||2
1620629920000|2021-05-10 06:58:40|||||||||2
1620629960000|2021-05-10 06:59:20|361.12|360.97|361.12|360.97|361.12|360.97|361.12|360.97|12
1620629980000|2021-05-10 06:59:40|||||||||1
1620630000000|2021-05-10 07:00:00|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|7
1620630040000|2021-05-10 07:00:40|361.12|360.97|361.12|360.97|361.12|360.97|361.12|360.97|20
1620630050000|2021-05-10 07:00:50|||||||||1
1620630070000|2021-05-10 07:01:10|||||||||4
1620630080000|2021-05-10 07:01:20|||||||||2
1620630090000|2021-05-10 07:01:30|||||||||2
1620630110000|2021-05-10 07:01:50|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|29
1620630120000|2021-05-10 07:02:00|361.22|361.07|361.27|361.12|361.27|361.12|361.22|361.07|31
1620630130000|2021-05-10 07:02:10|||||||||2
1620630150000|2021-05-10 07:02:30|||||||||4
1620630170000|2021-05-10 07:02:50|361.22|361.07|361.22|361.07|361.22|361.07|361.22|361.07|23
1620630180000|2021-05-10 07:03:00|||||||||1
1620630190000|2021-05-10 07:03:10|||||||||2
1620630210000|2021-05-10 07:03:30|||||||||2
1620630220000|2021-05-10 07:03:40|361.27|361.12|361.27|361.12|361.27|361.12|361.27|361.12|7
1620630230000|2021-05-10 07:03:50|||||||||1
1620630240000|2021-05-10 07:04:00|||||||||1
1620630250000|2021-05-10 07:04:10|||||||||2
1620630260000|2021-05-10 07:04:20|||||||||4
1620630270000|2021-05-10 07:04:30|||||||||1
1620630290000|2021-05-10 07:04:50|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.17|6
1620630300000|2021-05-10 07:05:00|||||||||2
1620630320000|2021-05-10 07:05:20|||||||||2
1620630330000|2021-05-10 07:05:30|||||||||2
1620630340000|2021-05-10 07:05:40|||||||||1
1620630350000|2021-05-10 07:05:50|||||||||6
1620630360000|2021-05-10 07:06:00|361.37|361.22|361.37|361.22|361.37|361.22|361.37|361.22|18
1620630370000|2021-05-10 07:06:10|||||||||2
1620630380000|2021-05-10 07:06:20|||||||||2
1620630400000|2021-05-10 07:06:40|||||||||2
1620630410000|2021-05-10 07:06:50|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.17|19
1620630420000|2021-05-10 07:07:00|||||||||3
1620630430000|2021-05-10 07:07:10|||||||||1
1620630440000|2021-05-10 07:07:20|361.37|361.22|361.37|361.22|361.37|361.22|361.37|361.22|8
1620630450000|2021-05-10 07:07:30|||||||||4
1620630460000|2021-05-10 07:07:40|361.32|361.17|361.27|361.12|361.32|361.17|361.27|361.12|24
1620630480000|2021-05-10 07:08:00|||||||||3
1620630490000|2021-05-10 07:08:10|||||||||1
1620630500000|2021-05-10 07:08:20|||||||||2
1620630510000|2021-05-10 07:08:30|||||||||3
1620630530000|2021-05-10 07:08:50|||||||||2
1620630540000|2021-05-10 07:09:00|361.32|361.17|361.27|361.12|361.32|361.17|361.27|361.12|13
1620630550000|2021-05-10 07:09:10|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.12|7
1620630560000|2021-05-10 07:09:20|361.37|361.12|361.32|361.17|361.37|361.17|361.32|361.12|1
1620630570000|2021-05-10 07:09:30|||||||||3
1620630580000|2021-05-10 07:09:40|361.27|361.12|361.32|361.12|361.32|361.17|361.27|361.12|19
1620630590000|2021-05-10 07:09:50||361.17||361.17||361.17||361.12|0
1620630600000|2021-05-10 07:10:00|361.27|361.12|361.27|361.12|361.27|361.12|361.27|361.12|10
1620630610000|2021-05-10 07:10:10||361.07||361.07||361.07||361.07|2
1620630620000|2021-05-10 07:10:20|361.22|361.12|361.22|361.07|361.22|361.12|361.22|361.07|6
1620630630000|2021-05-10 07:10:30|361.17|361.02|361.12|360.97|361.17|361.02|361.12|360.97|22
1620630650000|2021-05-10 07:10:50|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|9
1620630660000|2021-05-10 07:11:00|361.12|360.97|361.17|361.02|361.17|361.02|361.12|360.97|3
1620630670000|2021-05-10 07:11:10|361.22|361.07|361.22|361.07|361.22|361.07|361.22|361.07|7
1620630680000|2021-05-10 07:11:20|||||||||2
1620630690000|2021-05-10 07:11:30|361.17|361.02|361.22|361.02|361.22|361.02|361.17|361.02|6
1620630700000|2021-05-10 07:11:40||361.07||361.07||361.07||361.07|0
1620630710000|2021-05-10 07:11:50|||||||||2
1620630720000|2021-05-10 07:12:00|||||||||1
1620630730000|2021-05-10 07:12:10|||||||||3
1620630750000|2021-05-10 07:12:30|||||||||2
1620630760000|2021-05-10 07:12:40|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|8
1620630770000|2021-05-10 07:12:50|||||||||2
1620630780000|2021-05-10 07:13:00|361.27|361.12|361.27|361.12|361.27|361.12|361.27|361.12|17
1620630800000|2021-05-10 07:13:20|||||||||1
1620630810000|2021-05-10 07:13:30|361.22|361.07|361.22|361.07|361.22|361.07|361.22|361.07|8
1620630830000|2021-05-10 07:13:50|361.27|361.12|361.27|361.12|361.27|361.12|361.22|361.12|13
1620630840000|2021-05-10 07:14:00|||||||||2
1620630850000|2021-05-10 07:14:10|||||||||2
1620630870000|2021-05-10 07:14:30|||||||||1
1620630880000|2021-05-10 07:14:40|361.32|361.17|361.27|361.12|361.32|361.17|361.27|361.12|15
1620630900000|2021-05-10 07:15:00|||||||||1
1620630910000|2021-05-10 07:15:10|||||||||1
1620630920000|2021-05-10 07:15:20|||||||||3
1620630930000|2021-05-10 07:15:30|361.22|361.07|361.22|361.07|361.22|361.07|361.22|361.07|5
1620630940000|2021-05-10 07:15:40|||||||||1
1620630950000|2021-05-10 07:15:50||361.02||361.07||361.07||361.02|20
1620630960000|2021-05-10 07:16:00|||||||||3
1620630990000|2021-05-10 07:16:30|||||||||1
1620631000000|2021-05-10 07:16:40|||||||||12
1620631010000|2021-05-10 07:16:50|||||||||2
1620631020000|2021-05-10 07:17:00|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|8
1620631030000|2021-05-10 07:17:10|||||||||2
1620631050000|2021-05-10 07:17:30|||||||||1
1620631070000|2021-05-10 07:17:50|361.27|361.12|361.22|361.07|361.27|361.12|361.22|361.02|51
1620631080000|2021-05-10 07:18:00|361.12|361.02|361.12|360.97|361.12|361.02|361.02|360.87|48
1620631090000|2021-05-10 07:18:10|361.17|360.92|361.12|360.97|361.17|360.97|361.12|360.92|3
1620631100000|2021-05-10 07:18:20|361.07|360.92|361.07|360.92|361.07|360.97|361.07|360.92|4
1620631110000|2021-05-10 07:18:30|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.87|4
1620631140000|2021-05-10 07:19:00|361.07||361.07||361.07||361.07||4
1620631150000|2021-05-10 07:19:10|361.02|360.92|361.07|360.92|361.07|360.92|361.02|360.92|2
1620631160000|2021-05-10 07:19:20||360.87||360.87||360.87||360.87|0
1620631170000|2021-05-10 07:19:30|361.02|360.82|361.02|360.82|361.02|360.82|360.97|360.82|21
1620631180000|2021-05-10 07:19:40|360.97||361.02||361.02||360.97||0
1620631190000|2021-05-10 07:19:50|360.97||360.97||361.02||360.97||0
1620631200000|2021-05-10 07:20:00|360.92|360.77|360.97|360.77|360.97|360.82|360.92|360.77|6
1620631210000|2021-05-10 07:20:10|360.92||360.92||360.92||360.92||0
1620631250000|2021-05-10 07:20:50|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|17
1620631280000|2021-05-10 07:21:20|||||||||1
1620631300000|2021-05-10 07:21:40|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|17
1620631320000|2021-05-10 07:22:00|360.87|360.72|360.87|360.72|360.92|360.72|360.87|360.72|12
1620631330000|2021-05-10 07:22:10|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.72|1
1620631380000|2021-05-10 07:23:00|||||||||3
1620631390000|2021-05-10 07:23:10|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|3
1620631470000|2021-05-10 07:24:30|||||||||2
1620631500000|2021-05-10 07:25:00|||||||||1
1620631520000|2021-05-10 07:25:20|||||||||1
1620631540000|2021-05-10 07:25:40|360.97|360.77|360.97|360.77|360.97|360.77|360.97|360.77|22
1620631550000|2021-05-10 07:25:50|360.92||360.92||360.92||360.92||1
1620631560000|2021-05-10 07:26:00|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|15
1620631600000|2021-05-10 07:26:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|14
1620631620000|2021-05-10 07:27:00|||||||||3
1620631640000|2021-05-10 07:27:20|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|5
1620631660000|2021-05-10 07:27:40|||||||||1
1620631670000|2021-05-10 07:27:50|||||||||1
1620631680000|2021-05-10 07:28:00|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|8
1620631690000|2021-05-10 07:28:10|||||||||4
1620631720000|2021-05-10 07:28:40|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|20
1620631740000|2021-05-10 07:29:00|360.92|360.77|360.92|360.72|360.92|360.77|360.92|360.72|10
1620631750000|2021-05-10 07:29:10|360.87||360.87||360.87||360.87||1
1620631760000|2021-05-10 07:29:20|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|1
1620631770000|2021-05-10 07:29:30|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|0
1620631780000|2021-05-10 07:29:40|||||||||3
1620631790000|2021-05-10 07:29:50||360.67||360.72||360.72||360.67|1
1620631800000|2021-05-10 07:30:00|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|1
1620631830000|2021-05-10 07:30:30|360.72|360.62|360.72|360.57|360.72|360.62|360.72|360.57|29
1620631840000|2021-05-10 07:30:40|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.57|5
1620631850000|2021-05-10 07:30:50|360.82||360.82||360.82||360.82||4
1620631860000|2021-05-10 07:31:00|360.77|360.67|360.82|360.67|360.82|360.67|360.77|360.62|2
1620631870000|2021-05-10 07:31:10||360.62||360.67||360.67||360.62|1
1620631880000|2021-05-10 07:31:20||360.62||360.67||360.67||360.62|0
1620631920000|2021-05-10 07:32:00|||||||||2
1620631930000|2021-05-10 07:32:10|||||||||1
1620631960000|2021-05-10 07:32:40|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|6
1620631980000|2021-05-10 07:33:00|||||||||1
1620632020000|2021-05-10 07:33:40|||||||||2
1620632040000|2021-05-10 07:34:00|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|8
1620632070000|2021-05-10 07:34:30|360.87|360.72|360.87|360.72|360.92|360.77|360.87|360.67|12
1620632090000|2021-05-10 07:34:50|360.92|360.77|360.92|360.72|360.92|360.77|360.92|360.72|5
1620632100000|2021-05-10 07:35:00|360.87|360.77|360.87|360.72|360.87|360.77|360.87|360.72|4
1620632120000|2021-05-10 07:35:20|360.82|360.67|360.87|360.67|360.87|360.67|360.82|360.67|4
1620632130000|2021-05-10 07:35:30|360.82|360.72|360.82|360.67|360.87|360.72|360.82|360.67|3
1620632160000|2021-05-10 07:36:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.62|17
1620632170000|2021-05-10 07:36:10|||||||||5
1620632200000|2021-05-10 07:36:40|360.87|360.72|360.87|360.67|360.87|360.72|360.87|360.67|10
1620632210000|2021-05-10 07:36:50|360.82||360.87||360.87||360.82||1
1620632220000|2021-05-10 07:37:00|360.82|360.72|360.87|360.72|360.87|360.72|360.82|360.67|1
1620632240000|2021-05-10 07:37:20|360.92|360.77|360.92|360.72|360.92|360.77|360.92|360.72|5
1620632250000|2021-05-10 07:37:30||360.77||360.72||360.77||360.72|1
1620632260000|2021-05-10 07:37:40|360.87|360.77|360.92|360.72|360.92|360.77|360.87|360.72|3
1620632270000|2021-05-10 07:37:50|360.87||360.87||360.87||360.87||0
1620632280000|2021-05-10 07:38:00|360.82|360.67|360.77|360.62|360.82|360.67|360.77|360.57|32
1620632290000|2021-05-10 07:38:10|360.72|360.57|360.77|360.62|360.77|360.62|360.72|360.57|8
1620632300000|2021-05-10 07:38:20||360.57||360.62||360.62||360.57|0
1620632330000|2021-05-10 07:38:50|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|4
1620632340000|2021-05-10 07:39:00|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|14
1620632360000|2021-05-10 07:39:20|||||||||1
1620632370000|2021-05-10 07:39:30|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|6
1620632380000|2021-05-10 07:39:40||360.72||360.72||360.72||360.72|7
1620632390000|2021-05-10 07:39:50|360.87||360.87||360.87||360.87||1
1620632400000|2021-05-10 07:40:00||360.67||360.67||360.67||360.67|3
1620632410000|2021-05-10 07:40:10||360.72||360.72||360.72||360.72|1
1620632420000|2021-05-10 07:40:20|360.82|360.67|360.87|360.67|360.87|360.72|360.82|360.67|2
1620632430000|2021-05-10 07:40:30|||||||||1
1620632440000|2021-05-10 07:40:40|360.82||360.82||360.82||360.82||0
1620632470000|2021-05-10 07:41:10|||||||||2
1620632480000|2021-05-10 07:41:20|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|12
1620632500000|2021-05-10 07:41:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|7
1620632520000|2021-05-10 07:42:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.62|9
1620632540000|2021-05-10 07:42:20|||||||||1
1620632580000|2021-05-10 07:43:00|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|19
1620632590000|2021-05-10 07:43:10|360.92|360.77|360.97|360.82|360.97|360.82|360.92|360.77|20
1620632600000|2021-05-10 07:43:20|360.92|360.77|360.97|360.82|360.97|360.82|360.92|360.77|17
1620632620000|2021-05-10 07:43:40|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|2
1620632630000|2021-05-10 07:43:50|||||||||5
1620632640000|2021-05-10 07:44:00|||||||||1
1620632660000|2021-05-10 07:44:20|||||||||2
1620632670000|2021-05-10 07:44:30|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|6
1620632690000|2021-05-10 07:44:50|360.92|360.77|360.87|360.72|360.92|360.77|360.87|360.72|14
1620632700000|2021-05-10 07:45:00|||||||||2
1620632710000|2021-05-10 07:45:10|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|8
1620632740000|2021-05-10 07:45:40|||||||||1
1620632780000|2021-05-10 07:46:20|||||||||1
1620632790000|2021-05-10 07:46:30|360.87||360.82||360.87||360.82||13
1620632810000|2021-05-10 07:46:50|||||||||2
1620632820000|2021-05-10 07:47:00|||||||||2
1620632830000|2021-05-10 07:47:10|||||||||1
1620632840000|2021-05-10 07:47:20|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|7
1620632850000|2021-05-10 07:47:30|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|6
1620632890000|2021-05-10 07:48:10|||||||||2
1620632900000|2021-05-10 07:48:20|||||||||1
1620632910000|2021-05-10 07:48:30|||||||||1
1620632940000|2021-05-10 07:49:00|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|10
1620632950000|2021-05-10 07:49:10|||||||||1
1620632970000|2021-05-10 07:49:30|360.72|360.57|360.67|360.52|360.72|360.57|360.67|360.52|20
1620632980000|2021-05-10 07:49:40|360.62|360.47|360.67|360.52|360.67|360.52|360.62|360.47|14
1620632990000|2021-05-10 07:49:50|||||||||2
1620633010000|2021-05-10 07:50:10|360.62|360.47|360.67|360.47|360.67|360.47|360.62|360.47|7
1620633020000|2021-05-10 07:50:20||360.52||360.47||360.52||360.47|2
1620633030000|2021-05-10 07:50:30|360.62|360.52|360.67|360.52|360.67|360.52|360.62|360.52|1
1620633040000|2021-05-10 07:50:40|360.62|360.47|360.57|360.42|360.62|360.47|360.57|360.42|10
1620633060000|2021-05-10 07:51:00|||||||||2
1620633070000|2021-05-10 07:51:10|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|12
1620633100000|2021-05-10 07:51:40|||||||||1
1620633110000|2021-05-10 07:51:50|||||||||2
1620633120000|2021-05-10 07:52:00|||||||||2
1620633130000|2021-05-10 07:52:10|||||||||2
1620633140000|2021-05-10 07:52:20|||||||||2
1620633160000|2021-05-10 07:52:40|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|8
1620633180000|2021-05-10 07:53:00|||||||||3
1620633230000|2021-05-10 07:53:50|||||||||1
1620633240000|2021-05-10 07:54:00|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|16
1620633250000|2021-05-10 07:54:10|360.52|360.37|360.52|360.37|360.57|360.42|360.52|360.37|7
1620633260000|2021-05-10 07:54:20|360.57|360.42|360.52|360.32|360.57|360.42|360.52|360.32|1
1620633270000|2021-05-10 07:54:30||360.37||360.37||360.37||360.37|3
1620633280000|2021-05-10 07:54:40|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|7
1620633300000|2021-05-10 07:55:00|360.62|360.47|360.62|360.47|360.62|360.47|360.57|360.47|30
1620633310000|2021-05-10 07:55:10|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|0
1620633340000|2021-05-10 07:55:40|||||||||1
1620633360000|2021-05-10 07:56:00|||||||||1
1620633370000|2021-05-10 07:56:10|||||||||4
1620633380000|2021-05-10 07:56:20|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|11
1620633390000|2021-05-10 07:56:30|360.47|360.32|360.47|360.27|360.47|360.32|360.47|360.27|6
1620633400000|2021-05-10 07:56:40||360.32||360.32||360.32||360.32|0
1620633420000|2021-05-10 07:57:00|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|5
1620633430000|2021-05-10 07:57:10|||||||||2
1620633460000|2021-05-10 07:57:40|360.47|360.32|360.47|360.32|360.47|360.32|360.42|360.27|9
1620633470000|2021-05-10 07:57:50||360.27||360.27||360.32||360.27|0
1620633480000|2021-05-10 07:58:00||360.32||360.32||360.32||360.27|2
1620633500000|2021-05-10 07:58:20|360.42|360.27|360.42|360.27|360.42|360.27|360.42|360.27|6
1620633530000|2021-05-10 07:58:50|360.37|360.22|360.42|360.27|360.42|360.27|360.37|360.22|10
1620633540000|2021-05-10 07:59:00|360.47|360.32|360.57|360.37|360.57|360.42|360.47|360.32|53
1620633550000|2021-05-10 07:59:10|360.52|360.42|360.57|360.42|360.57|360.42|360.52|360.37|2
1620633560000|2021-05-10 07:59:20|360.62|360.47|360.62|360.47|360.62|360.47|360.57|360.47|6
1620633570000|2021-05-10 07:59:30|360.67|360.52|360.67|360.47|360.67|360.52|360.67|360.47|2
1620633580000|2021-05-10 07:59:40|360.62||360.62||360.67||360.62||1
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.62|360.47|360.62|360.47|360.57|360.42|8
1620633610000|2021-05-10 08:00:10|360.67|360.52|360.67|360.52|360.67|360.52|360.67|360.52|3
1620633620000|2021-05-10 08:00:20|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|0
1620633630000|2021-05-10 08:00:30|||||||||1
1620633640000|2021-05-10 08:00:40|360.67||360.67||360.67||360.67||2
1620633660000|2021-05-10 08:01:00|360.62||360.67||360.67||360.62||0
1620633670000|2021-05-10 08:01:10||360.52||360.52||360.52||360.47|0
1620633680000|2021-05-10 08:01:20|360.72|360.57|360.72|360.52|360.72|360.57|360.72|360.52|4
1620633690000|2021-05-10 08:01:30|360.67||360.67||360.67||360.67||0
1620633700000|2021-05-10 08:01:40||360.47||360.52||360.52||360.47|11
1620633730000|2021-05-10 08:02:10|||||||||2
1620633750000|2021-05-10 08:02:30|360.72|360.57|360.67|360.52|360.72|360.57|360.67|360.52|15
1620633790000|2021-05-10 08:03:10|||||||||2
1620633820000|2021-05-10 08:03:40|||||||||2
1620633830000|2021-05-10 08:03:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|46
1620633840000|2021-05-10 08:04:00|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|19
1620633850000|2021-05-10 08:04:10|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|12
1620633900000|2021-05-10 08:05:00|360.57|360.42|360.57|360.37|360.57|360.42|360.57|360.37|21
1620633910000|2021-05-10 08:05:10||360.42||360.42||360.42||360.42|0
1620633960000|2021-05-10 08:06:00|||||||||1
1620633970000|2021-05-10 08:06:10|||||||||1
1620633980000|2021-05-10 08:06:20|||||||||1
1620634000000|2021-05-10 08:06:40|360.47|360.32|360.42|360.27|360.47|360.32|360.42|360.27|67
1620634010000|2021-05-10 08:06:50|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|9
1620634020000|2021-05-10 08:07:00|||||||||1
1620634030000|2021-05-10 08:07:10|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|7
1620634060000|2021-05-10 08:07:40|360.47|360.32|360.42|360.27|360.47|360.32|360.42|360.27|16
1620634070000|2021-05-10 08:07:50|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|6
1620634080000|2021-05-10 08:08:00|360.42|360.27|360.42|360.27|360.47|360.32|360.42|360.27|5
1620634090000|2021-05-10 08:08:10|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|0
1620634130000|2021-05-10 08:08:50|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|8
1620634140000|2021-05-10 08:09:00|||||||||1
1620634160000|2021-05-10 08:09:20|||||||||1
1620634180000|2021-05-10 08:09:40|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|10
1620634200000|2021-05-10 08:10:00|||||||||1
1620634240000|2021-05-10 08:10:40|||||||||1
1620634250000|2021-05-10 08:10:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|18
1620634260000|2021-05-10 08:11:00|||||||||9
1620634270000|2021-05-10 08:11:10|||||||||27
1620634280000|2021-05-10 08:11:20|360.57|360.42|360.52|360.32|360.57|360.42|360.52|360.32|20
1620634290000|2021-05-10 08:11:30||360.37||360.37||360.37||360.37|0
1620634320000|2021-05-10 08:12:00|||||||||3
1620634330000|2021-05-10 08:12:10|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|7
1620634340000|2021-05-10 08:12:20|360.57||360.57||360.57||360.57||8
1620634350000|2021-05-10 08:12:30|360.52||360.52||360.52||360.52||0
1620634370000|2021-05-10 08:12:50|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|2
1620634380000|2021-05-10 08:13:00|||||||||1
1620634400000|2021-05-10 08:13:20|360.57||360.57||360.57||360.57||5
1620634410000|2021-05-10 08:13:30|360.62|360.42|360.57|360.42|360.62|360.42|360.57|360.37|17
1620634420000|2021-05-10 08:13:40|||||||||2
1620634440000|2021-05-10 08:14:00|||||||||2
1620634460000|2021-05-10 08:14:20|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|7
1620634470000|2021-05-10 08:14:30|||||||||2
1620634480000|2021-05-10 08:14:40|||||||||7
1620634490000|2021-05-10 08:14:50|||||||||2
1620634500000|2021-05-10 08:15:00|||||||||4
1620634540000|2021-05-10 08:15:40|||||||||1
1620634600000|2021-05-10 08:16:40|||||||||2
1620634620000|2021-05-10 08:17:00|||||||||1
1620634630000|2021-05-10 08:17:10|||||||||4
1620634670000|2021-05-10 08:17:50|||||||||1
1620634690000|2021-05-10 08:18:10|360.67|360.52|360.62|360.47|360.67|360.52|360.62|360.47|14
1620634700000|2021-05-10 08:18:20|||||||||3
1620634710000|2021-05-10 08:18:30|||||||||2
1620634730000|2021-05-10 08:18:50|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|25
1620634740000|2021-05-10 08:19:00|||||||||7
1620634750000|2021-05-10 08:19:10|||||||||16
1620634790000|2021-05-10 08:19:50|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|4
1620634800000|2021-05-10 08:20:00|||||||||1
1620634820000|2021-05-10 08:20:20|360.57|360.42|360.57|360.37|360.57|360.42|360.57|360.37|9
1620634830000|2021-05-10 08:20:30||360.42||360.42||360.42||360.42|0
1620634860000|2021-05-10 08:21:00|||||||||9
1620634880000|2021-05-10 08:21:20|||||||||1
1620634890000|2021-05-10 08:21:30|||||||||3
1620634900000|2021-05-10 08:21:40|360.52|360.37|360.42|360.27|360.52|360.37|360.42|360.22|33
1620634920000|2021-05-10 08:22:00|||||||||2
1620634930000|2021-05-10 08:22:10|||||||||13
1620634960000|2021-05-10 08:22:40|||||||||2
1620634970000|2021-05-10 08:22:50|||||||||1
1620634980000|2021-05-10 08:23:00|||||||||5
1620634990000|2021-05-10 08:23:10|||||||||1
1620635000000|2021-05-10 08:23:20|||||||||4
1620635010000|2021-05-10 08:23:30|||||||||1
1620635020000|2021-05-10 08:23:40|||||||||3
1620635030000|2021-05-10 08:23:50|||||||||2
1620635040000|2021-05-10 08:24:00|||||||||2
1620635050000|2021-05-10 08:24:10|||||||||3
1620635060000|2021-05-10 08:24:20|360.47|360.32|360.47|360.27|360.47|360.32|360.47|360.27|23
1620635070000|2021-05-10 08:24:30||360.32||360.32||360.32||360.32|2
1620635080000|2021-05-10 08:24:40|||||||||3
1620635100000|2021-05-10 08:25:00|||||||||5
1620635110000|2021-05-10 08:25:10|||||||||1
1620635130000|2021-05-10 08:25:30|360.42|360.27|360.37|360.22|360.42|360.27|360.37|360.22|43
1620635140000|2021-05-10 08:25:40|||||||||2
1620635160000|2021-05-10 08:26:00|||||||||4
1620635170000|2021-05-10 08:26:10|||||||||5
1620635190000|2021-05-10 08:26:30|360.42|360.27|360.42|360.27|360.42|360.27|360.37|360.22|18
1620635220000|2021-05-10 08:27:00|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.27|20
1620635250000|2021-05-10 08:27:30|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.32|27
1620635260000|2021-05-10 08:27:40|360.57|360.42|360.57|360.42|360.57|360.42|360.57|360.42|23
1620635280000|2021-05-10 08:28:00|||||||||2
1620635290000|2021-05-10 08:28:10|||||||||1
1620635310000|2021-05-10 08:28:30|360.52|360.37|360.52|360.32|360.52|360.37|360.52|360.32|35
1620635320000|2021-05-10 08:28:40||360.37||360.37||360.37||360.37|10
1620635340000|2021-05-10 08:29:00|||||||||1
1620635350000|2021-05-10 08:29:10|||||||||2
1620635360000|2021-05-10 08:29:20|||||||||1
1620635370000|2021-05-10 08:29:30|360.47|360.32|360.52|360.37|360.52|360.37|360.47|360.32|30
1620635380000|2021-05-10 08:29:40|360.57|360.32|360.52|360.37|360.57|360.37|360.52|360.32|21
1620635400000|2021-05-10 08:30:00|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|16
1620635410000|2021-05-10 08:30:10|360.47|360.32|360.47|360.32|360.47|360.32|360.47|360.32|0
1620635440000|2021-05-10 08:30:40|||||||||8
1620635460000|2021-05-10 08:31:00|360.52||360.52||360.52||360.52||3
1620635470000|2021-05-10 08:31:10|360.47|360.37|360.47|360.32|360.52|360.37|360.47|360.32|0
1620635490000|2021-05-10 08:31:30|360.52||360.47||360.52||360.47||0
1620635500000|2021-05-10 08:31:40|360.52|360.37|360.52|360.37|360.52|360.37|360.52|360.37|2
1620635550000|2021-05-10 08:32:30|||||||||2
1620635590000|2021-05-10 08:33:10|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|43
1620635610000|2021-05-10 08:33:30|||||||||3
1620635620000|2021-05-10 08:33:40|360.62|360.47|360.62|360.42|360.62|360.47|360.62|360.42|4
1620635630000|2021-05-10 08:33:50||360.47||360.47||360.47||360.42|6
1620635640000|2021-05-10 08:34:00||360.42||360.47||360.47||360.42|3
1620635650000|2021-05-10 08:34:10|360.67||360.67||360.67||360.67||11
1620635660000|2021-05-10 08:34:20|360.62|360.52|360.67|360.52|360.67|360.52|360.62|360.52|10
1620635680000|2021-05-10 08:34:40|360.72||360.67||360.72||360.67||14
1620635690000|2021-05-10 08:34:50|360.72|360.57|360.72|360.57|360.72|360.57|360.72|360.57|4
1620635700000|2021-05-10 08:35:00|||||||||2
1620635710000|2021-05-10 08:35:10|||||||||5
1620635720000|2021-05-10 08:35:20|360.77||360.77||360.77||360.72||18
1620635730000|2021-05-10 08:35:30|360.72|360.62|360.77|360.62|360.77|360.62|360.72|360.57|15
1620635740000|2021-05-10 08:35:40|360.82||360.77||360.82||360.77||3
1620635770000|2021-05-10 08:36:10|||||||||3
1620635800000|2021-05-10 08:36:40|||||||||2
1620635830000|2021-05-10 08:37:10|360.72|360.57|360.77|360.57|360.77|360.57|360.72|360.57|44
1620635840000|2021-05-10 08:37:20|360.72|360.62|360.77|360.62|360.77|360.62|360.72|360.62|9
1620635860000|2021-05-10 08:37:40|||||||||2
1620635870000|2021-05-10 08:37:50|360.82|360.67|360.77|360.62|360.82|360.67|360.77|360.62|18
1620635890000|2021-05-10 08:38:10|||||||||2
1620635900000|2021-05-10 08:38:20|360.82|360.67|360.82|360.67|360.82|360.67|360.77|360.67|4
1620635960000|2021-05-10 08:39:20|360.77|360.62|360.77|360.62|360.77|360.62|360.77|360.62|23
1620635980000|2021-05-10 08:39:40|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|14
1620635990000|2021-05-10 08:39:50|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.62|8
1620636000000|2021-05-10 08:40:00|360.87|360.72|360.82|360.67|360.87|360.72|360.82|360.67|26
1620636010000|2021-05-10 08:40:10|||||||||13
1620636020000|2021-05-10 08:40:20|||||||||7
1620636030000|2021-05-10 08:40:30|||||||||3
1620636040000|2021-05-10 08:40:40|360.87|360.72|360.82|360.67|360.87|360.72|360.82|360.67|6
1620636050000|2021-05-10 08:40:50|360.87||360.87||360.87||360.87||0
1620636060000|2021-05-10 08:41:00|360.92|360.72|360.92|360.77|360.97|360.77|360.92|360.72|4
1620636080000|2021-05-10 08:41:20|||||||||5
1620636090000|2021-05-10 08:41:30|||||||||6
1620636100000|2021-05-10 08:41:40|360.97||360.92||360.97||360.92||9
1620636110000|2021-05-10 08:41:50|||||||||5
1620636120000|2021-05-10 08:42:00|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|7
1620636130000|2021-05-10 08:42:10|||||||||2
1620636140000|2021-05-10 08:42:20|361.02|360.87|360.97|360.82|361.02|360.87|360.97|360.82|31
1620636150000|2021-05-10 08:42:30|||||||||1
1620636160000|2021-05-10 08:42:40|361.02||360.97||361.02||360.97||4
1620636170000|2021-05-10 08:42:50|361.02|360.87|360.97|360.82|361.02|360.87|360.97|360.82|0
1620636190000|2021-05-10 08:43:10|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.87|6
1620636200000|2021-05-10 08:43:20|361.07|360.92|361.07|360.92|361.07|360.92|361.07|360.87|5
1620636210000|2021-05-10 08:43:30|361.02|360.87|361.07|360.92|361.07|360.92|361.02|360.87|9
1620636220000|2021-05-10 08:43:40|||||||||7
1620636230000|2021-05-10 08:43:50|||||||||4
1620636240000|2021-05-10 08:44:00|||||||||5
1620636250000|2021-05-10 08:44:10|361.12|360.97|361.12|360.92|361.12|360.97|361.12|360.92|47
1620636260000|2021-05-10 08:44:20|361.07||361.07||361.07||361.07||6
1620636270000|2021-05-10 08:44:30|||||||||2
1620636280000|2021-05-10 08:44:40|||||||||56
1620636300000|2021-05-10 08:45:00|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.82|99
1620636340000|2021-05-10 08:45:40|360.97|360.82|360.92|360.77|360.97|360.82|360.92|360.77|41
1620636360000|2021-05-10 08:46:00|360.87|360.72|360.82|360.67|360.87|360.72|360.82|360.67|52
1620636370000|2021-05-10 08:46:10|||||||||3
1620636380000|2021-05-10 08:46:20|||||||||2
1620636390000|2021-05-10 08:46:30|360.87|360.72|360.87|360.72|360.87|360.72|360.87|360.72|21
1620636420000|2021-05-10 08:47:00|||||||||47
1620636430000|2021-05-10 08:47:10||360.67||360.72||360.72||360.67|13
1620636440000|2021-05-10 08:47:20|||||||||14
1620636450000|2021-05-10 08:47:30|360.92|360.77|360.92|360.77|360.92|360.77|360.92|360.77|13
1620636490000|2021-05-10 08:48:10|||||||||4
1620636510000|2021-05-10 08:48:30|360.97|360.82|360.97|360.82|360.97|360.82|360.97|360.82|15
1620636520000|2021-05-10 08:48:40|||||||||1
1620636530000|2021-05-10 08:48:50|||||||||2
1620636540000|2021-05-10 08:49:00|||||||||5
1620636560000|2021-05-10 08:49:20|||||||||1
1620636570000|2021-05-10 08:49:30|361.02|360.87|360.97|360.82|361.02|360.87|360.97|360.82|3
1620636580000|2021-05-10 08:49:40|||||||||1
1620636590000|2021-05-10 08:49:50|||||||||2
1620636600000|2021-05-10 08:50:00|||||||||1
1620636610000|2021-05-10 08:50:10|361.02|360.87|361.02|360.87|361.02|360.87|361.02|360.87|29
1620636620000|2021-05-10 08:50:20|||||||||19
1620636650000|2021-05-10 08:50:50|||||||||1
1620636660000|2021-05-10 08:51:00|||||||||3
1620636670000|2021-05-10 08:51:10|||||||||1
1620636680000|2021-05-10 08:51:20|||||||||6
1620636690000|2021-05-10 08:51:30|||||||||5
1620636700000|2021-05-10 08:51:40|||||||||4
1620636710000|2021-05-10 08:51:50|||||||||1
1620636720000|2021-05-10 08:52:00|361.07|360.92|361.07|360.92|361.07|360.92|361.07|360.92|51
1620636730000|2021-05-10 08:52:10|||||||||32
1620636740000|2021-05-10 08:52:20|361.12|360.97|361.12|360.97|361.12|360.97|361.12|360.97|10
1620636750000|2021-05-10 08:52:30|||||||||5
1620636760000|2021-05-10 08:52:40|361.17|361.02|361.12|360.97|361.17|361.02|361.12|360.97|47
1620636770000|2021-05-10 08:52:50|361.17|361.02|361.17|361.02|361.17|361.02|361.17|361.02|12
1620636780000|2021-05-10 08:53:00|361.12|360.97|361.12|360.97|361.12|360.97|361.12|360.97|22
1620636790000|2021-05-10 08:53:10|361.17|361.02|361.17|361.02|361.17|361.02|361.12|360.97|10
1620636800000|2021-05-10 08:53:20|||||||||14
1620636810000|2021-05-10 08:53:30|||||||||32
1620636820000|2021-05-10 08:53:40|||||||||5
1620636830000|2021-05-10 08:53:50|||||||||1
1620636840000|2021-05-10 08:54:00|361.22|361.07|361.17|361.02|361.22|361.07|361.17|361.02|66
1620636850000|2021-05-10 08:54:10|||||||||3
1620636860000|2021-05-10 08:54:20|361.22|361.07|361.22|361.07|361.22|361.07|361.22|361.07|10
1620636870000|2021-05-10 08:54:30|||||||||8
1620636880000|2021-05-10 08:54:40|||||||||2
1620636890000|2021-05-10 08:54:50|||||||||16
1620636900000|2021-05-10 08:55:00|||||||||5
1620636910000|2021-05-10 08:55:10|||||||||4
1620636920000|2021-05-10 08:55:20|||||||||10
1620636930000|2021-05-10 08:55:30|||||||||11
1620636940000|2021-05-10 08:55:40|||||||||6
1620636950000|2021-05-10 08:55:50|||||||||10
1620636960000|2021-05-10 08:56:00|361.27|361.12|361.27|361.12|361.27|361.12|361.27|361.12|19
1620636970000|2021-05-10 08:56:10|||||||||11
1620636980000|2021-05-10 08:56:20|||||||||56
1620636990000|2021-05-10 08:56:30|||||||||12
1620637000000|2021-05-10 08:56:40|||||||||18
1620637010000|2021-05-10 08:56:50|||||||||11
1620637020000|2021-05-10 08:57:00|361.32|361.17|361.32|361.17|361.32|361.17|361.32|361.17|31
1620637030000|2021-05-10 08:57:10|||||||||5
1620637040000|2021-05-10 08:57:20|||||||||9
1620637050000|2021-05-10 08:57:30|||||||||10
1620637060000|2021-05-10 08:57:40|||||||||6
1620637070000|2021-05-10 08:57:50|361.37|361.22|361.32|361.17|361.37|361.22|361.32|361.17|40
1620637080000|2021-05-10 08:58:00|361.37|361.22|361.32|361.17|361.37|361.22|361.27|361.12|121
1620637090000|2021-05-10 08:58:10|361.27|361.12|361.22|361.02|361.32|361.17|361.17|361.02|84
1620637100000|2021-05-10 08:58:20|361.17|360.97|361.17|361.02|361.17|361.02|361.17|360.97|26
1620637110000|2021-05-10 08:58:30|361.22|361.07|361.12|360.97|361.22|361.07|361.12|360.97|39
1620637120000|2021-05-10 08:58:40|361.07|360.92|360.97|360.82|361.07|360.92|360.97|360.77|48
1620637130000|2021-05-10 08:58:50|360.92|360.77|360.92|360.77|360.97|360.82|360.92|360.77|20
1620637140000|2021-05-10 08:59:00|360.87|360.72|360.82|360.62|360.87|360.72|360.77|360.62|41
1620637150000|2021-05-10 08:59:10|360.77|360.67|360.77|360.62|360.82|360.67|360.77|360.62|27
1620637160000|2021-05-10 08:59:20|360.72|360.57|360.67|360.52|360.77|360.57|360.67|360.52|34
1620637170000|2021-05-10 08:59:30|360.72|360.57|360.67|360.47|360.72|360.57|360.62|360.47|61
1620637180000|2021-05-10 08:59:40|360.62|360.52|360.62|360.42|360.67|360.52|360.57|360.42|24
1620637190000|2021-05-10 08:59:50|360.57|360.47|360.57|360.37|360.62|360.47|360.57|360.37|73
1620637200000|2021-05-10 09:00:00|360.3|360.1|360.2|360.05|360.3|360.15|360.15|360|33
1620637210000|2021-05-10 09:00:10|360.25|360.1|360.25|360.1|360.25|360.1|360.2|360.05|24
1620637220000|2021-05-10 09:00:20|360.3|360.15|360.35|360.15|360.35|360.2|360.3|360.15|16
1620637230000|2021-05-10 09:00:30||360.2||360.2||360.2||360.2|13
1620637240000|2021-05-10 09:00:40|||||||||5
1620637250000|2021-05-10 09:00:50|||||||||10
1620637260000|2021-05-10 09:01:00|360.3|360.15|360.3|360.15|360.35|360.15|360.3|360.15|17
1620637270000|2021-05-10 09:01:10|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|28
1620637280000|2021-05-10 09:01:20|360.4|360.25|360.45|360.3|360.45|360.3|360.4|360.25|29
1620637290000|2021-05-10 09:01:30|||||||||7
1620637300000|2021-05-10 09:01:40|360.55|360.35|360.55|360.4|360.55|360.4|360.55|360.35|24
1620637310000|2021-05-10 09:01:50|360.6|360.45|360.65|360.45|360.65|360.45|360.6|360.45|19
1620637320000|2021-05-10 09:02:00||360.5||360.5||360.5||360.5|9
1620637330000|2021-05-10 09:02:10|||||||||10
1620637340000|2021-05-10 09:02:20|||||||||13
1620637350000|2021-05-10 09:02:30|||||||||5
1620637360000|2021-05-10 09:02:40|||||||||15
1620637370000|2021-05-10 09:02:50|||||||||9
1620637380000|2021-05-10 09:03:00|||||||||11
1620637390000|2021-05-10 09:03:10|360.6|360.45|360.6|360.4|360.6|360.45|360.6|360.4|41
1620637400000|2021-05-10 09:03:20|360.55|360.3|360.4|360.25|360.55|360.3|360.4|360.25|50
1620637410000|2021-05-10 09:03:30||360.2||360.2||360.25||360.2|10
1620637420000|2021-05-10 09:03:40||360.25||360.25||360.25||360.25|16
1620637430000|2021-05-10 09:03:50|360.45|360.3|360.4|360.25|360.45|360.3|360.4|360.25|18
1620637440000|2021-05-10 09:04:00|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|22
1620637450000|2021-05-10 09:04:10|360.4|360.25|360.45|360.3|360.45|360.3|360.4|360.25|30
1620637460000|2021-05-10 09:04:20|||||||||13
1620637470000|2021-05-10 09:04:30|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|16
1620637480000|2021-05-10 09:04:40|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|22
1620637490000|2021-05-10 09:04:50|360.5|360.35|360.5|360.35|360.5|360.35|360.45|360.3|68
1620637500000|2021-05-10 09:05:00|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|41
1620637510000|2021-05-10 09:05:10|360.6|360.45|360.65|360.5|360.65|360.5|360.6|360.45|31
1620637520000|2021-05-10 09:05:20|360.7|360.55|360.75|360.55|360.75|360.55|360.7|360.55|19
1620637530000|2021-05-10 09:05:30||360.6||360.6||360.6||360.6|5
1620637540000|2021-05-10 09:05:40|360.7|360.55|360.65|360.5|360.7|360.55|360.65|360.5|18
1620637550000|2021-05-10 09:05:50|360.7|360.55|360.75|360.6|360.75|360.6|360.7|360.55|22
1620637560000|2021-05-10 09:06:00|360.7|360.55|360.75|360.6|360.75|360.6|360.7|360.55|12
1620637570000|2021-05-10 09:06:10|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|19
1620637580000|2021-05-10 09:06:20|360.75|360.6|360.8|360.65|360.8|360.65|360.75|360.6|41
1620637590000|2021-05-10 09:06:30|360.85|360.7|360.85|360.7|360.9|360.75|360.85|360.7|45
1620637600000|2021-05-10 09:06:40|360.9|360.75|360.9|360.75|360.9|360.75|360.9|360.75|4
1620637610000|2021-05-10 09:06:50|||||||||16
1620637620000|2021-05-10 09:07:00|360.95|360.8|360.95|360.8|360.95|360.8|360.95|360.75|16
1620637630000|2021-05-10 09:07:10|||||||||26
1620637640000|2021-05-10 09:07:20|||||||||41
1620637650000|2021-05-10 09:07:30|361|360.85|361|360.85|361|360.85|361|360.85|24
1620637660000|2021-05-10 09:07:40|||||||||22
1620637670000|2021-05-10 09:07:50|||||||||7
1620637680000|2021-05-10 09:08:00|||||||||4
1620637690000|2021-05-10 09:08:10|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.9|22
1620637700000|2021-05-10 09:08:20|361.1|360.95|361.1|360.95|361.1|360.95|361.1|360.95|23
1620637710000|2021-05-10 09:08:30|361.15|361|361.15|361|361.15|361|361.15|361|18
1620637730000|2021-05-10 09:08:50|||||||||16
1620637740000|2021-05-10 09:09:00|361.2||361.15||361.2||361.15||55
1620637750000|2021-05-10 09:09:10|361.2|361.05|361.15|361|361.2|361.05|361.15|361|3
1620637760000|2021-05-10 09:09:20|||||||||2
1620637770000|2021-05-10 09:09:30|||||||||3
1620637780000|2021-05-10 09:09:40|361.2|361.05|361.2|361.05|361.25|361.05|361.2|361.05|31
1620637790000|2021-05-10 09:09:50|361.25|361.1|361.3|361.1|361.3|361.1|361.25|361.1|19
1620637800000|2021-05-10 09:10:00||361.15||361.15||361.15||361.1|63
1620637810000|2021-05-10 09:10:10|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361.05|56
1620637820000|2021-05-10 09:10:20|361.15|361|361.15|360.95|361.15|361|361.1|360.95|7
1620637830000|2021-05-10 09:10:30||361||360.95||361||360.95|1
1620637840000|2021-05-10 09:10:40|||||||||2
1620637850000|2021-05-10 09:10:50||361||361||361||361|4
1620637860000|2021-05-10 09:11:00|361.2|361.05|361.25|361.1|361.25|361.1|361.2|361.05|8
1620637870000|2021-05-10 09:11:10|||||||||4
1620637880000|2021-05-10 09:11:20|||||||||1
1620637890000|2021-05-10 09:11:30|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.1|23
1620637900000|2021-05-10 09:11:40|||||||||13
1620637910000|2021-05-10 09:11:50|||||||||7
1620637920000|2021-05-10 09:12:00|||||||||27
1620637930000|2021-05-10 09:12:10|||||||||1
1620637950000|2021-05-10 09:12:30|||||||||3
1620637960000|2021-05-10 09:12:40|||||||||2
1620637970000|2021-05-10 09:12:50|||||||||10
1620637980000|2021-05-10 09:13:00|||||||||8
1620637990000|2021-05-10 09:13:10|||||||||17
1620638000000|2021-05-10 09:13:20|||||||||1
1620638020000|2021-05-10 09:13:40|||||||||3
1620638030000|2021-05-10 09:13:50|||||||||1
1620638040000|2021-05-10 09:14:00|||||||||7
1620638050000|2021-05-10 09:14:10|||||||||10
1620638060000|2021-05-10 09:14:20|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.15|38
1620638070000|2021-05-10 09:14:30|361.3|361.15|361.25|361.05|361.35|361.2|361.25|361.05|42
1620638080000|2021-05-10 09:14:40||361.1||361.1||361.1||361.1|2
1620638090000|2021-05-10 09:14:50||361.05||361.1||361.1||361.05|2
1620638110000|2021-05-10 09:15:10|||||||||2
1620638130000|2021-05-10 09:15:30|||||||||4
1620638140000|2021-05-10 09:15:40|||||||||1
1620638160000|2021-05-10 09:16:00|||||||||3
1620638180000|2021-05-10 09:16:20|||||||||2
1620638190000|2021-05-10 09:16:30|||||||||1
1620638200000|2021-05-10 09:16:40|||||||||3
1620638210000|2021-05-10 09:16:50|||||||||4
1620638220000|2021-05-10 09:17:00|361.3||361.25||361.3||361.25||20
1620638240000|2021-05-10 09:17:20|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|19
1620638250000|2021-05-10 09:17:30|361.35||361.35||361.35||361.35||25
1620638260000|2021-05-10 09:17:40|361.3||361.3||361.3||361.3||18
1620638280000|2021-05-10 09:18:00|||||||||11
1620638290000|2021-05-10 09:18:10|361.35||361.35||361.35||361.35||11
1620638300000|2021-05-10 09:18:20||361.2||361.2||361.2||361.2|0
1620638310000|2021-05-10 09:18:30|361.4|361.15|361.35|361.2|361.4|361.2|361.35|361.15|23
1620638320000|2021-05-10 09:18:40|361.4||361.4||361.4||361.35||4
1620638330000|2021-05-10 09:18:50|361.35||361.45||361.45||361.35||11
1620638340000|2021-05-10 09:19:00|361.4|361.25|361.4|361.25|361.45|361.25|361.4|361.25|1
1620638350000|2021-05-10 09:19:10|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.25|17
1620638360000|2021-05-10 09:19:20|361.5|361.35|361.55|361.35|361.55|361.35|361.5|361.35|10
1620638370000|2021-05-10 09:19:30|361.5|361.4|361.55|361.4|361.55|361.4|361.5|361.4|19
1620638380000|2021-05-10 09:19:40|361.6|361.35|361.6|361.4|361.65|361.4|361.6|361.35|31
1620638390000|2021-05-10 09:19:50|361.65|361.45|361.7|361.45|361.7|361.45|361.65|361.45|15
1620638400000|2021-05-10 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.65|361.05|0
1620638470000|2021-05-10 09:21:10|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620638480000|2021-05-10 09:21:20|361.65|361.05|361.65|361.05|361.65|361.05|361.65|361.05|0
1620638490000|2021-05-10 09:21:30|361.55|360.95|361.65|361.05|361.65|361.05|361.55|360.95|0
1620638700000|2021-05-10 09:25:00|||||||||65
1620638820000|2021-05-10 09:27:00|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620638840000|2021-05-10 09:27:20|361.65|361.05|361.65|361.05|361.65|361.05|361.65|361.05|0
1620638890000|2021-05-10 09:28:10|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620639260000|2021-05-10 09:34:20|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639270000|2021-05-10 09:34:30|361.55|360.95|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639280000|2021-05-10 09:34:40|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620639300000|2021-05-10 09:35:00|361.45|360.85|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639370000|2021-05-10 09:36:10|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639400000|2021-05-10 09:36:40|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620639420000|2021-05-10 09:37:00|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639440000|2021-05-10 09:37:20|361.55|360.95|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639450000|2021-05-10 09:37:30|361.55|360.95|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639460000|2021-05-10 09:37:40|361.55|360.95|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639500000|2021-05-10 09:38:20|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639510000|2021-05-10 09:38:30|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620639520000|2021-05-10 09:38:40|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639530000|2021-05-10 09:38:50|361.55|360.95|361.55|360.95|361.55|360.95|361.55|360.95|0
1620639560000|2021-05-10 09:39:20|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639770000|2021-05-10 09:42:50|361.35|360.75|361.35|360.75|361.35|360.75|361.35|360.75|0
1620639800000|2021-05-10 09:43:20|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620639810000|2021-05-10 09:43:30|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620639910000|2021-05-10 09:45:10|361.35|360.75|361.35|360.75|361.35|360.75|361.35|360.75|0
1620639930000|2021-05-10 09:45:30|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620640000000|2021-05-10 09:46:40|361.35|360.75|361.35|360.75|361.45|360.85|361.35|360.75|0
1620640090000|2021-05-10 09:48:10|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1620640110000|2021-05-10 09:48:30|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640130000|2021-05-10 09:48:50|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640200000|2021-05-10 09:50:00|361.65|361.4|361.55|361.4|361.65|361.4|361.55|361.35|4
1620640210000|2021-05-10 09:50:10||361.35||361.35||361.4||361.35|5
1620640220000|2021-05-10 09:50:20||361.4||361.35||361.4||361.35|2
1620640250000|2021-05-10 09:50:50|361.5||361.55||361.55||361.5||0
1620640260000|2021-05-10 09:51:00||361.4||361.35||361.4||361.35|2
1620640270000|2021-05-10 09:51:10|361.5|361.4|361.55|361.35|361.55|361.4|361.5|361.35|3
1620640280000|2021-05-10 09:51:20||361.4||361.35||361.4||361.35|5
1620640290000|2021-05-10 09:51:30|361.5|361.4|361.5|361.35|361.5|361.4|361.5|361.35|3
1620640300000|2021-05-10 09:51:40|||||||||1
1620640330000|2021-05-10 09:52:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|2
1620640370000|2021-05-10 09:52:50|||||||||5
1620640430000|2021-05-10 09:53:50|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|4
1620640440000|2021-05-10 09:54:00||361.3||361.3||361.35||361.3|0
1620640450000|2021-05-10 09:54:10||361.35||361.35||361.35||361.35|0
1620640460000|2021-05-10 09:54:20|361.55|361.4|361.55|361.35|361.55|361.4|361.55|361.35|4
1620640470000|2021-05-10 09:54:30||361.4||361.4||361.4||361.4|0
1620640490000|2021-05-10 09:54:50|||||||||1
1620640510000|2021-05-10 09:55:10||361.35||361.35||361.35||361.35|0
1620640520000|2021-05-10 09:55:20|||||||||1
1620640590000|2021-05-10 09:56:30|361.5||361.5||361.5||361.5||0
1620640600000|2021-05-10 09:56:40||361.3||361.3||361.35||361.3|5
1620640620000|2021-05-10 09:57:00||361.35||361.3||361.35||361.3|0
1620640670000|2021-05-10 09:57:50||361.35||361.35||361.35||361.35|0
1620640680000|2021-05-10 09:58:00||361.3||361.3||361.3||361.3|0
1620640690000|2021-05-10 09:58:10||361.35||361.3||361.35||361.3|0
1620640700000|2021-05-10 09:58:20||361.35||361.3||361.35||361.3|0
1620640710000|2021-05-10 09:58:30||361.35||361.35||361.35||361.3|0
1620640720000|2021-05-10 09:58:40||361.3||361.3||361.35||361.3|0
1620640740000|2021-05-10 09:59:00|361.45||361.45||361.45||361.45||0
1620640770000|2021-05-10 09:59:30||361.25||361.25||361.25||361.25|3
1620640820000|2021-05-10 10:00:20|361.4||361.4||361.4||361.4||0
1620640920000|2021-05-10 10:02:00|361.45||361.4||361.45||361.4||2
1620640980000|2021-05-10 10:03:00|||||||||1
1620641040000|2021-05-10 10:04:00|361.45|361.3|361.55|361.35|361.55|361.4|361.45|361.3|10
1620641050000|2021-05-10 10:04:10|361.5|361.4|361.55|361.4|361.55|361.4|361.5|361.35|1
1620641060000|2021-05-10 10:04:20||361.35||361.4||361.4||361.35|0
1620641080000|2021-05-10 10:04:40|361.6|361.45|361.6|361.4|361.65|361.45|361.6|361.4|1
1620641090000|2021-05-10 10:04:50|361.55|361.45|361.6|361.45|361.6|361.45|361.55|361.45|0
1620641120000|2021-05-10 10:05:20|361.55|361.4|361.6|361.45|361.6|361.45|361.55|361.4|0
1620641190000|2021-05-10 10:06:30|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|1
1620641200000|2021-05-10 10:06:40|361.6|361.45|361.55|361.4|361.6|361.45|361.55|361.4|2
1620641250000|2021-05-10 10:07:30|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.4|1
1620641260000|2021-05-10 10:07:40|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|0
1620641270000|2021-05-10 10:07:50|361.6|361.45|361.55|361.4|361.6|361.45|361.55|361.4|0
1620641280000|2021-05-10 10:08:00|361.6||361.55||361.6||361.55||0
1620641310000|2021-05-10 10:08:30|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|1
1620641320000|2021-05-10 10:08:40|361.65|361.5|361.65|361.5|361.65|361.5|361.6|361.5|2
1620641340000|2021-05-10 10:09:00|361.7||361.7||361.7||361.7||0
1620641350000|2021-05-10 10:09:10|361.65||361.7||361.7||361.65||0
1620641360000|2021-05-10 10:09:20|361.65||361.65||361.7||361.65||0
1620641370000|2021-05-10 10:09:30|361.7||361.7||361.7||361.65||0
1620641380000|2021-05-10 10:09:40||361.55||361.55||361.55||361.5|0
1620641390000|2021-05-10 10:09:50||361.5||361.5||361.55||361.5|0
1620641410000|2021-05-10 10:10:10|361.65||361.7||361.7||361.65||0
1620641420000|2021-05-10 10:10:20|361.65||361.7||361.7||361.65||0
1620641430000|2021-05-10 10:10:30|361.65||361.65||361.7||361.65||0
1620641560000|2021-05-10 10:12:40|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|5
1620641590000|2021-05-10 10:13:10|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|2
1620641600000|2021-05-10 10:13:20|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|0
1620641610000|2021-05-10 10:13:30|361.65|361.5|361.65|361.5|361.65|361.55|361.65|361.5|0
1620641700000|2021-05-10 10:15:00|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|1
1620641730000|2021-05-10 10:15:30||361.5||361.5||361.5||361.5|0
1620641740000|2021-05-10 10:15:40|361.65||361.65||361.65||361.65||1
1620641780000|2021-05-10 10:16:20|361.7||361.65||361.7||361.65||0
1620641810000|2021-05-10 10:16:50||361.45||361.45||361.45||361.45|3
1620641820000|2021-05-10 10:17:00|361.6|361.5|361.65|361.45|361.65|361.5|361.6|361.45|0
1620641830000|2021-05-10 10:17:10|361.6||361.6||361.6||361.6||0
1620642130000|2021-05-10 10:22:10|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|4
1620642150000|2021-05-10 10:22:30|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|7
1620642270000|2021-05-10 10:24:30||361.4||361.45||361.45||361.4|1
1620642280000|2021-05-10 10:24:40||361.4||361.45||361.45||361.4|0
1620642320000|2021-05-10 10:25:20|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|5
1620642330000|2021-05-10 10:25:30||361.45||361.5||361.5||361.45|0
1620642340000|2021-05-10 10:25:40||361.45||361.45||361.5||361.45|0
1620642350000|2021-05-10 10:25:50||361.5||361.45||361.5||361.45|0
1620642360000|2021-05-10 10:26:00|361.6||361.6||361.65||361.6||0
1620642380000|2021-05-10 10:26:20||361.4||361.45||361.45||361.4|0
1620642390000|2021-05-10 10:26:30||361.4||361.45||361.45||361.4|0
1620642430000|2021-05-10 10:27:10|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|2
1620642440000|2021-05-10 10:27:20||361.45||361.45||361.45||361.45|0
1620642450000|2021-05-10 10:27:30|361.7|361.5|361.65|361.5|361.7|361.5|361.65|361.5|0
1620642470000|2021-05-10 10:27:50|361.7||361.7||361.7||361.7||0
1620642490000|2021-05-10 10:28:10||361.55||361.5||361.55||361.5|0
1620642500000|2021-05-10 10:28:20||361.55||361.55||361.55||361.5|3
1620642510000|2021-05-10 10:28:30||361.5||361.55||361.55||361.5|0
1620642520000|2021-05-10 10:28:40||361.5||361.5||361.55||361.5|0
1620642530000|2021-05-10 10:28:50||361.55||361.5||361.55||361.5|0
1620642540000|2021-05-10 10:29:00|361.65||361.7||361.7||361.65||0
1620642550000|2021-05-10 10:29:10|361.65||361.7||361.7||361.65||0
1620642560000|2021-05-10 10:29:20|361.65||361.65||361.65||361.65||0
1620642610000|2021-05-10 10:30:10|361.7|361.55|361.7|361.5|361.7|361.55|361.7|361.5|2
1620642620000|2021-05-10 10:30:20||361.55||361.5||361.55||361.5|0
1620642630000|2021-05-10 10:30:30|361.65|361.55|361.65|361.5|361.7|361.55|361.65|361.5|0
1620642640000|2021-05-10 10:30:40|||||||||4
1620642660000|2021-05-10 10:31:00|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|0
1620642690000|2021-05-10 10:31:30|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|0
1620642720000|2021-05-10 10:32:00|||||||||1
1620642730000|2021-05-10 10:32:10||361.35||361.4||361.4||361.35|2
1620642740000|2021-05-10 10:32:20||361.35||361.4||361.4||361.35|0
1620642750000|2021-05-10 10:32:30|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|0
1620642870000|2021-05-10 10:34:30|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|0
1620642900000|2021-05-10 10:35:00|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|2
1620643000000|2021-05-10 10:36:40|361.45|361.3|361.45|361.25|361.45|361.3|361.45|361.25|2
1620643010000|2021-05-10 10:36:50|361.4||361.4||361.45||361.4||2
1620643030000|2021-05-10 10:37:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.25|1
1620643040000|2021-05-10 10:37:20||361.25||361.3||361.3||361.25|0
1620643050000|2021-05-10 10:37:30|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|0
1620643060000|2021-05-10 10:37:40|361.45||361.4||361.45||361.4||0
1620643180000|2021-05-10 10:39:40|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1620643190000|2021-05-10 10:39:50|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|0
1620643210000|2021-05-10 10:40:10|361.45|361.3|361.45|361.3|361.45|361.3|361.4|361.25|0
1620643220000|2021-05-10 10:40:20||361.25||361.3||361.3||361.25|0
1620643230000|2021-05-10 10:40:30|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|0
1620643260000|2021-05-10 10:41:00|361.45||361.45||361.45||361.4||0
1620643270000|2021-05-10 10:41:10|361.4|361.3|361.45|361.25|361.45|361.3|361.4|361.25|0
1620643280000|2021-05-10 10:41:20|361.4|361.3|361.4|361.25|361.4|361.3|361.4|361.25|0
1620643290000|2021-05-10 10:41:30|361.45||361.4||361.45||361.4||0
1620643300000|2021-05-10 10:41:40|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|0
1620643310000|2021-05-10 10:41:50|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|0
1620643320000|2021-05-10 10:42:00|361.45||361.4||361.45||361.4||1
1620643330000|2021-05-10 10:42:10|361.45|361.3|361.45|361.25|361.45|361.3|361.45|361.25|0
1620643340000|2021-05-10 10:42:20|361.4|361.3|361.45|361.3|361.45|361.3|361.4|361.3|0
1620643360000|2021-05-10 10:42:40|361.5||361.45||361.5||361.45||0
1620643370000|2021-05-10 10:42:50|361.5|361.35|361.5|361.3|361.5|361.35|361.5|361.3|0
1620643380000|2021-05-10 10:43:00|361.45||361.45||361.45||361.45||0
1620643390000|2021-05-10 10:43:10|361.4|361.25|361.45|361.25|361.45|361.25|361.4|361.25|3
1620643400000|2021-05-10 10:43:20|361.4|361.3|361.45|361.3|361.45|361.3|361.4|361.25|1
1620643410000|2021-05-10 10:43:30||361.25||361.3||361.3||361.25|0
1620643420000|2021-05-10 10:43:40|361.4|361.25|361.45|361.3|361.45|361.3|361.4|361.25|0
1620643430000|2021-05-10 10:43:50||361.25||361.25||361.25||361.25|0
1620643450000|2021-05-10 10:44:10|361.4|361.3|361.45|361.3|361.45|361.3|361.4|361.3|0
1620643470000|2021-05-10 10:44:30|361.5||361.5||361.5||361.5||0
1620643490000|2021-05-10 10:44:50||361.35||361.35||361.35||361.35|0
1620643500000|2021-05-10 10:45:00||361.3||361.3||361.3||361.3|0
1620643520000|2021-05-10 10:45:20|361.45||361.5||361.5||361.45||0
1620643540000|2021-05-10 10:45:40|361.45||361.5||361.5||361.45||0
1620643590000|2021-05-10 10:46:30|361.45||361.45||361.45||361.45||0
1620643600000|2021-05-10 10:46:40|||||||||1
1620643900000|2021-05-10 10:51:40|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|1
1620643910000|2021-05-10 10:51:50|||||||||2
1620643940000|2021-05-10 10:52:20|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|5
1620643970000|2021-05-10 10:52:50|361.3|361.15|361.35|361.15|361.35|361.2|361.3|361.15|3
1620643980000|2021-05-10 10:53:00|361.3|361.2|361.35|361.2|361.35|361.2|361.3|361.15|4
1620643990000|2021-05-10 10:53:10|361.3|361.15|361.3|361.15|361.35|361.15|361.3|361.15|1
1620644130000|2021-05-10 10:55:30|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|1
1620644180000|2021-05-10 10:56:20|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.1|1
1620644220000|2021-05-10 10:57:00|||||||||3
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|1
1620644450000|2021-05-10 11:00:50|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|4
1620644750000|2021-05-10 11:05:50|||||||||2
1620644940000|2021-05-10 11:09:00|||||||||1
1620644970000|2021-05-10 11:09:30|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|1
1620644990000|2021-05-10 11:09:50|361.4||361.4||361.4||361.35||0
1620645000000|2021-05-10 11:10:00|361.35||361.35||361.4||361.35||0
1620645030000|2021-05-10 11:10:30|361.4||361.4||361.4||361.35||0
1620645040000|2021-05-10 11:10:40||361.25||361.25||361.25||361.25|0
1620645050000|2021-05-10 11:10:50|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|0
1620645070000|2021-05-10 11:11:10|361.5||361.45||361.5||361.45||0
1620645150000|2021-05-10 11:12:30|||||||||2
1620645200000|2021-05-10 11:13:20|361.4|361.25|361.4|361.25|361.45|361.25|361.4|361.25|3
1620645370000|2021-05-10 11:16:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1620645380000|2021-05-10 11:16:20|361.5||361.45||361.5||361.45||0
1620645500000|2021-05-10 11:18:20|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|3
1620645640000|2021-05-10 11:20:40|||||||||1
1620645650000|2021-05-10 11:20:50|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|0
1620645720000|2021-05-10 11:22:00|361.4|361.25|361.4|361.25|361.45|361.25|361.4|361.25|1
1620645900000|2021-05-10 11:25:00|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|3
1620645940000|2021-05-10 11:25:40|361.4||361.35||361.4||361.35||0
1620645960000|2021-05-10 11:26:00|361.4||361.4||361.4||361.4||0
1620645970000|2021-05-10 11:26:10|361.35||361.35||361.4||361.35||0
1620646040000|2021-05-10 11:27:20|361.4||361.4||361.4||361.4||0
1620646050000|2021-05-10 11:27:30|361.35|361.25|361.4|361.25|361.4|361.25|361.35|361.25|0
1620646080000|2021-05-10 11:28:00|361.35|361.2|361.35|361.2|361.4|361.2|361.35|361.2|0
1620646120000|2021-05-10 11:28:40|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.2|0
1620646130000|2021-05-10 11:28:50|361.35|361.2|361.35|361.2|361.4|361.2|361.35|361.2|0
1620646150000|2021-05-10 11:29:10|361.4||361.35||361.4||361.35||0
1620646160000|2021-05-10 11:29:20|361.4||361.35||361.4||361.35||0
1620646170000|2021-05-10 11:29:30|361.4|361.25|361.45|361.25|361.45|361.25|361.35|361.25|1
1620646180000|2021-05-10 11:29:40|361.4||361.4||361.45||361.4||0
1620646200000|2021-05-10 11:30:00|361.45||361.4||361.45||361.4||0
1620646240000|2021-05-10 11:30:40|361.45||361.4||361.45||361.4||0
1620646320000|2021-05-10 11:32:00|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|4
1620646380000|2021-05-10 11:33:00|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|2
1620646390000|2021-05-10 11:33:10|361.35||361.3||361.35||361.3||0
1620646400000|2021-05-10 11:33:20|361.35||361.3||361.35||361.3||0
1620646450000|2021-05-10 11:34:10|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|1
1620646510000|2021-05-10 11:35:10||361.05||361.05||361.05||361.05|0
1620646520000|2021-05-10 11:35:20|361.2|361.1|361.25|361.1|361.25|361.1|361.2|361.1|1
1620646530000|2021-05-10 11:35:30||361.05||361.1||361.1||361.05|0
1620646540000|2021-05-10 11:35:40||361.05||361.1||361.1||361.05|0
1620646550000|2021-05-10 11:35:50||361.05||361.05||361.1||361.05|0
1620646560000|2021-05-10 11:36:00||361.1||361.1||361.1||361.05|0
1620646590000|2021-05-10 11:36:30|361.3|361.15|361.25|361.1|361.3|361.15|361.25|361.1|1
1620646690000|2021-05-10 11:38:10|||||||||1
1620646730000|2021-05-10 11:38:50|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|1
1620646760000|2021-05-10 11:39:20|||||||||1
1620646770000|2021-05-10 11:39:30|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|1
1620646780000|2021-05-10 11:39:40|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|0
1620646820000|2021-05-10 11:40:20|361.35||361.3||361.35||361.3||0
1620646840000|2021-05-10 11:40:40|361.35||361.3||361.35||361.3||0
1620646870000|2021-05-10 11:41:10|||||||||1
1620646880000|2021-05-10 11:41:20|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|9
1620646890000|2021-05-10 11:41:30|361.3|361.15|361.35|361.15|361.35|361.15|361.3|361.15|1
1620646900000|2021-05-10 11:41:40|361.3||361.3||361.35||361.3||0
1620646910000|2021-05-10 11:41:50||361.1||361.1||361.1||361.1|1
1620646920000|2021-05-10 11:42:00|361.25||361.3||361.3||361.25||0
1620646930000|2021-05-10 11:42:10|361.25|361.05|361.25|361.05|361.3|361.05|361.25|361.05|0
1620646990000|2021-05-10 11:43:10|361.2||361.2||361.2||361.2||0
1620647070000|2021-05-10 11:44:30|361.25|361.1|361.25|361.05|361.25|361.1|361.25|361.05|1
1620647090000|2021-05-10 11:44:50||361.1||361.1||361.1||361.1|0
1620647140000|2021-05-10 11:45:40|361.2|361.05|361.2|361.05|361.25|361.05|361.2|361.05|1
1620647190000|2021-05-10 11:46:30|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|1
1620647200000|2021-05-10 11:46:40||361.05||361.1||361.1||361.05|0
1620647260000|2021-05-10 11:47:40||361.05||361.05||361.05||361.05|0
1620647280000|2021-05-10 11:48:00|361.2||361.25||361.25||361.2||0
1620647290000|2021-05-10 11:48:10||361.1||361.1||361.1||361.1|0
1620647300000|2021-05-10 11:48:20|361.3||361.25||361.3||361.25||0
1620647320000|2021-05-10 11:48:40|361.3||361.3||361.3||361.3||0
1620647330000|2021-05-10 11:48:50||361.15||361.1||361.15||361.1|0
1620647340000|2021-05-10 11:49:00|361.35|361.15|361.35|361.15|361.35|361.15|361.3|361.15|0
1620647370000|2021-05-10 11:49:30||361.2||361.15||361.2||361.15|0
1620647410000|2021-05-10 11:50:10|361.3|361.1|361.3|361.1|361.3|361.15|361.3|361.1|1
1620647420000|2021-05-10 11:50:20||361.15||361.15||361.15||361.15|0
1620647430000|2021-05-10 11:50:30|361.35||361.3||361.35||361.3||0
1620647460000|2021-05-10 11:51:00||361.1||361.1||361.15||361.1|0
1620647490000|2021-05-10 11:51:30|361.35|361.15|361.35|361.15|361.35|361.15|361.35|361.15|0
1620647500000|2021-05-10 11:51:40|361.3||361.35||361.35||361.3||0
1620647510000|2021-05-10 11:51:50||361.2||361.15||361.2||361.15|0
1620647520000|2021-05-10 11:52:00|361.3||361.35||361.35||361.3||0
1620647550000|2021-05-10 11:52:30|361.3||361.3||361.35||361.3||0
1620647560000|2021-05-10 11:52:40|361.35||361.3||361.35||361.3||0
1620647570000|2021-05-10 11:52:50|361.35||361.35||361.35||361.3||0
1620647580000|2021-05-10 11:53:00||361.2||361.2||361.2||361.2|0
1620647590000|2021-05-10 11:53:10|361.4||361.4||361.4||361.4||0
1620647640000|2021-05-10 11:54:00|361.35||361.35||361.35||361.35||0
1620647700000|2021-05-10 11:55:00||361.15||361.2||361.2||361.15|3
1620647720000|2021-05-10 11:55:20|361.3|361.15|361.3|361.15|361.35|361.15|361.3|361.15|1
1620647920000|2021-05-10 11:58:40|361.25|361.1|361.25|361.1|361.3|361.1|361.25|361.1|1
1620647940000|2021-05-10 11:59:00||361.05||361.1||361.1||361.05|0
1620648020000|2021-05-10 12:00:20|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|0
1620648030000|2021-05-10 12:00:30||361||361||361||361|1
1620648040000|2021-05-10 12:00:40|361.15||361.2||361.2||361.15||0
1620648050000|2021-05-10 12:00:50|361.15||361.15||361.2||361.15||0
1620648060000|2021-05-10 12:01:00|361.2||361.2||361.2||361.2||0
1620648070000|2021-05-10 12:01:10|361.15||361.15||361.15||361.15||0
1620648080000|2021-05-10 12:01:20||360.95||360.95||360.95||360.95|1
1620648090000|2021-05-10 12:01:30||361||360.95||361||360.95|1
1620648100000|2021-05-10 12:01:40||361||361||361||361|0
1620648170000|2021-05-10 12:02:50|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|1
1620648190000|2021-05-10 12:03:10|361.25|361.1|361.25|361.05|361.25|361.1|361.2|361.05|0
1620648210000|2021-05-10 12:03:30|361.2|361.1|361.25|361.05|361.25|361.1|361.2|361.05|0
1620648220000|2021-05-10 12:03:40|361.2||361.2||361.2||361.2||0
1620648230000|2021-05-10 12:03:50||361||361||361||361|0
1620648240000|2021-05-10 12:04:00||361.05||361||361.05||361|0
1620648280000|2021-05-10 12:04:40|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|4
1620648310000|2021-05-10 12:05:10|361.3||361.3||361.3||361.3||1
1620648340000|2021-05-10 12:05:40|361.25||361.3||361.3||361.25||0
1620648360000|2021-05-10 12:06:00|361.25||361.3||361.3||361.25||0
1620648380000|2021-05-10 12:06:20|361.35|361.15|361.35|361.15|361.35|361.15|361.3|361.15|0
1620648390000|2021-05-10 12:06:30||361.2||361.2||361.2||361.2|0
1620648400000|2021-05-10 12:06:40||361.15||361.2||361.2||361.15|0
1620648410000|2021-05-10 12:06:50||361.15||361.2||361.2||361.15|0
1620648420000|2021-05-10 12:07:00||361.15||361.15||361.2||361.15|0
1620648430000|2021-05-10 12:07:10|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|4
1620648440000|2021-05-10 12:07:20|361.45||361.5||361.5||361.45||0
1620648450000|2021-05-10 12:07:30|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|11
1620648490000|2021-05-10 12:08:10|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|5
1620648510000|2021-05-10 12:08:30|||||||||1
1620648540000|2021-05-10 12:09:00|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|4
1620648640000|2021-05-10 12:10:40|361.7||361.7||361.7||361.7||9
1620648670000|2021-05-10 12:11:10||361.55||361.55||361.55||361.55|1
1620648680000|2021-05-10 12:11:20|||||||||1
1620648730000|2021-05-10 12:12:10||361.5||361.55||361.55||361.5|1
1620648740000|2021-05-10 12:12:20||361.5||361.5||361.55||361.5|0
1620648760000|2021-05-10 12:12:40|361.65||361.7||361.7||361.65||0
1620648770000|2021-05-10 12:12:50|361.65||361.7||361.7||361.65||0
1620648790000|2021-05-10 12:13:10||361.55||361.55||361.55||361.55|0
1620648970000|2021-05-10 12:16:10|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|3
1620648990000|2021-05-10 12:16:30|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.6|1
1620649040000|2021-05-10 12:17:20||361.6||361.6||361.65||361.6|2
1620649050000|2021-05-10 12:17:30|361.75||361.8||361.8||361.75||0
1620649060000|2021-05-10 12:17:40|361.75||361.75||361.8||361.75||0
1620649100000|2021-05-10 12:18:20|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|14
1620649170000|2021-05-10 12:19:30||361.6||361.65||361.65||361.6|7
1620649180000|2021-05-10 12:19:40|||||||||1
1620649210000|2021-05-10 12:20:10|||||||||3
1620649250000|2021-05-10 12:20:50|||||||||1
1620649260000|2021-05-10 12:21:00||361.6||361.65||361.65||361.6|16
1620649350000|2021-05-10 12:22:30|||||||||1
1620649380000|2021-05-10 12:23:00|||||||||1
1620649390000|2021-05-10 12:23:10|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|10
1620649400000|2021-05-10 12:23:20|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|3
1620649480000|2021-05-10 12:24:40||361.6||361.65||361.65||361.6|3
1620649500000|2021-05-10 12:25:00|||||||||1
1620649510000|2021-05-10 12:25:10||361.6||361.65||361.65||361.6|10
1620649550000|2021-05-10 12:25:50||361.6||361.6||361.6||361.6|3
1620649560000|2021-05-10 12:26:00|361.75||361.75||361.75||361.75||1
1620649570000|2021-05-10 12:26:10|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|2
1620649600000|2021-05-10 12:26:40|||||||||1
1620649630000|2021-05-10 12:27:10||361.5||361.55||361.55||361.5|1
1620649660000|2021-05-10 12:27:40||361.5||361.5||361.5||361.5|0
1620649670000|2021-05-10 12:27:50||361.55||361.5||361.55||361.5|0
1620649680000|2021-05-10 12:28:00||361.55||361.55||361.55||361.5|0
1620649710000|2021-05-10 12:28:30|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|2
1620649800000|2021-05-10 12:30:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|2
1620649870000|2021-05-10 12:31:10|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|2
1620649880000|2021-05-10 12:31:20|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|1
1620649900000|2021-05-10 12:31:40|||||||||1
1620649920000|2021-05-10 12:32:00|361.85|361.7|361.85|361.65|361.85|361.7|361.8|361.65|4
1620649930000|2021-05-10 12:32:10|361.8||361.8||361.85||361.8||0
1620649940000|2021-05-10 12:32:20|361.85|361.7|361.85|361.65|361.85|361.7|361.85|361.65|0
1620649950000|2021-05-10 12:32:30||361.7||361.7||361.7||361.65|0
1620649960000|2021-05-10 12:32:40|||||||||1
1620649970000|2021-05-10 12:32:50|||||||||1
1620650060000|2021-05-10 12:34:20|361.9|361.75|361.9|361.7|361.9|361.75|361.9|361.7|8
1620650070000|2021-05-10 12:34:30|361.85|361.75|361.85|361.7|361.9|361.75|361.85|361.7|0
1620650080000|2021-05-10 12:34:40|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|2
1620650100000|2021-05-10 12:35:00|||||||||4
1620650110000|2021-05-10 12:35:10|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|3
1620650130000|2021-05-10 12:35:30|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|2
1620650140000|2021-05-10 12:35:40|361.85|361.7|361.85|361.65|361.85|361.7|361.85|361.65|0
1620650150000|2021-05-10 12:35:50||361.7||361.65||361.7||361.65|1
1620650160000|2021-05-10 12:36:00||361.7||361.7||361.7||361.65|0
1620650170000|2021-05-10 12:36:10|361.9||361.85||361.9||361.85||0
1620650190000|2021-05-10 12:36:30|361.9||361.9||361.9||361.9||0
1620650200000|2021-05-10 12:36:40|361.85|361.75|361.9|361.7|361.9|361.75|361.85|361.7|0
1620650210000|2021-05-10 12:36:50|361.85||361.9||361.9||361.85||0
1620650220000|2021-05-10 12:37:00|361.85|361.75|361.9|361.7|361.9|361.75|361.85|361.7|0
1620650230000|2021-05-10 12:37:10||361.75||361.75||361.75||361.75|0
1620650240000|2021-05-10 12:37:20|361.85|361.7|361.9|361.7|361.9|361.7|361.85|361.7|0
1620650250000|2021-05-10 12:37:30|361.85||361.9||361.9||361.85||0
1620650260000|2021-05-10 12:37:40||361.75||361.75||361.75||361.7|0
1620650270000|2021-05-10 12:37:50|361.85|361.7|361.9|361.7|361.9|361.75|361.85|361.7|0
1620650280000|2021-05-10 12:38:00||361.75||361.75||361.75||361.7|3
1620650310000|2021-05-10 12:38:30|||||||||1
1620650340000|2021-05-10 12:39:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|4
1620650370000|2021-05-10 12:39:30|362||361.95||362||361.95||0
1620650390000|2021-05-10 12:39:50|361.9|361.75|361.85|361.7|361.95|361.75|361.85|361.7|3
1620650400000|2021-05-10 12:40:00|361.9|361.65|361.85|361.7|361.9|361.7|361.85|361.65|1
1620650410000|2021-05-10 12:40:10|361.9||361.85||361.9||361.85||0
1620650420000|2021-05-10 12:40:20|361.9|361.75|361.9|361.75|361.9|361.75|361.85|361.7|0
1620650430000|2021-05-10 12:40:30|361.85|361.7|361.9|361.7|361.9|361.75|361.85|361.7|0
1620650440000|2021-05-10 12:40:40|361.85||361.85||361.9||361.85||0
1620650450000|2021-05-10 12:40:50|361.9||361.85||361.9||361.85||0
1620650460000|2021-05-10 12:41:00|361.9|361.65|361.85|361.65|361.9|361.65|361.85|361.65|1
1620650470000|2021-05-10 12:41:10||361.7||361.65||361.7||361.65|0
1620650500000|2021-05-10 12:41:40||361.7||361.65||361.7||361.65|0
1620650520000|2021-05-10 12:42:00||361.7||361.65||361.7||361.65|0
1620650530000|2021-05-10 12:42:10|361.8|361.7|361.85|361.7|361.85|361.7|361.8|361.65|0
1620650540000|2021-05-10 12:42:20|361.8|361.65|361.85|361.65|361.85|361.65|361.8|361.65|0
1620650550000|2021-05-10 12:42:30|361.8|361.6|361.8|361.65|361.85|361.65|361.8|361.6|0
1620650560000|2021-05-10 12:42:40|361.85|361.6|361.85|361.7|361.85|361.7|361.85|361.6|5
1620650580000|2021-05-10 12:43:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|3
1620650590000|2021-05-10 12:43:10|361.75|361.6|361.8|361.6|361.8|361.65|361.75|361.6|3
1620650600000|2021-05-10 12:43:20||361.65||361.65||361.65||361.65|0
1620650620000|2021-05-10 12:43:40||361.6||361.65||361.65||361.6|0
1620650630000|2021-05-10 12:43:50||361.6||361.6||361.6||361.6|0
1620650640000|2021-05-10 12:44:00||361.65||361.65||361.65||361.65|0
1620650720000|2021-05-10 12:45:20||361.6||361.6||361.6||361.6|0
1620650730000|2021-05-10 12:45:30||361.65||361.65||361.65||361.6|0
1620650790000|2021-05-10 12:46:30|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.65|1
1620650800000|2021-05-10 12:46:40|361.8|361.65|361.8|361.65|361.8|361.7|361.8|361.65|5
1620650830000|2021-05-10 12:47:10|||||||||1
1620650890000|2021-05-10 12:48:10|||||||||1
1620650940000|2021-05-10 12:49:00|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|3
1620650960000|2021-05-10 12:49:20|||||||||1
1620651000000|2021-05-10 12:50:00||361.55||361.6||361.6||361.55|1
1620651030000|2021-05-10 12:50:30||361.55||361.6||361.6||361.55|1
1620651040000|2021-05-10 12:50:40|361.7|361.55|361.7|361.55|361.7|361.6|361.7|361.55|0
1620651050000|2021-05-10 12:50:50|||||||||1
1620651080000|2021-05-10 12:51:20|||||||||1
1620651090000|2021-05-10 12:51:30|||||||||2
1620651100000|2021-05-10 12:51:40|||||||||1
1620651130000|2021-05-10 12:52:10|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|7
1620651150000|2021-05-10 12:52:30|||||||||1
1620651160000|2021-05-10 12:52:40|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|8
1620651180000|2021-05-10 12:53:00|||||||||1
1620651190000|2021-05-10 12:53:10||361.4||361.4||361.4||361.4|2
1620651200000|2021-05-10 12:53:20|361.55||361.6||361.6||361.55||1
1620651210000|2021-05-10 12:53:30||361.45||361.4||361.45||361.4|2
1620651220000|2021-05-10 12:53:40|361.55||361.55||361.55||361.55||1
1620651240000|2021-05-10 12:54:00|||||||||1
1620651260000|2021-05-10 12:54:20|||||||||1
1620651280000|2021-05-10 12:54:40|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|1
1620651310000|2021-05-10 12:55:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1620651320000|2021-05-10 12:55:20|||||||||1
1620651330000|2021-05-10 12:55:30|||||||||4
1620651360000|2021-05-10 12:56:00|||||||||1
1620651390000|2021-05-10 12:56:30|||||||||1
1620651410000|2021-05-10 12:56:50|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|1
1620651430000|2021-05-10 12:57:10|||||||||1
1620651450000|2021-05-10 12:57:30|||||||||3
1620651460000|2021-05-10 12:57:40|||||||||1
1620651480000|2021-05-10 12:58:00|||||||||1
1620651490000|2021-05-10 12:58:10|361.35|361.2|361.35|361.2|361.4|361.25|361.35|361.2|2
1620651510000|2021-05-10 12:58:30|||||||||1
1620651540000|2021-05-10 12:59:00|||||||||1
1620651570000|2021-05-10 12:59:30|||||||||1
1620651610000|2021-05-10 13:00:10|361.4||361.35||361.4||361.35||4
1620651620000|2021-05-10 13:00:20|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.2|3
1620651640000|2021-05-10 13:00:40|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|3
1620651660000|2021-05-10 13:01:00|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|2
1620651670000|2021-05-10 13:01:10|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361.05|9
1620651680000|2021-05-10 13:01:20|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|3
1620651720000|2021-05-10 13:02:00|361.2|361.05|361.2|361.05|361.25|361.05|361.2|361.05|9
1620651760000|2021-05-10 13:02:40|||||||||4
1620651780000|2021-05-10 13:03:00|361.15|361|361.15|361|361.15|361|361.15|361|5
1620651790000|2021-05-10 13:03:10|361.2||361.15||361.2||361.15||1
1620651820000|2021-05-10 13:03:40|361.1|360.95|361.15|360.95|361.15|361|361.1|360.95|2
1620651830000|2021-05-10 13:03:50|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|8
1620651880000|2021-05-10 13:04:40|||||||||1
1620651900000|2021-05-10 13:05:00|361.15|361|361.15|361|361.15|361|361.15|361|2
1620651910000|2021-05-10 13:05:10|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|3
1620651960000|2021-05-10 13:06:00||361||361||361||361|1
1620651980000|2021-05-10 13:06:20||361.05||361.05||361.05||361.05|0
1620651990000|2021-05-10 13:06:30|||||||||1
1620652010000|2021-05-10 13:06:50|||||||||1
1620652040000|2021-05-10 13:07:20|||||||||1
1620652060000|2021-05-10 13:07:40|||||||||1
1620652090000|2021-05-10 13:08:10|||||||||1
1620652100000|2021-05-10 13:08:20|361.15|361|361.15|361|361.15|361|361.15|361|6
1620652110000|2021-05-10 13:08:30|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|7
1620652150000|2021-05-10 13:09:10|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361.05|2
1620652160000|2021-05-10 13:09:20|||||||||1
1620652170000|2021-05-10 13:09:30|||||||||1
1620652200000|2021-05-10 13:10:00|||||||||1
1620652230000|2021-05-10 13:10:30|361.25|361.1|361.25|361.1|361.25|361.1|361.25|361.1|1
1620652240000|2021-05-10 13:10:40||361.05||361.1||361.1||361.05|3
1620652260000|2021-05-10 13:11:00|||||||||1
1620652280000|2021-05-10 13:11:20|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|2
1620652300000|2021-05-10 13:11:40|||||||||1
1620652330000|2021-05-10 13:12:10|||||||||1
1620652350000|2021-05-10 13:12:30|||||||||1
1620652370000|2021-05-10 13:12:50|||||||||1
1620652400000|2021-05-10 13:13:20|||||||||1
1620652420000|2021-05-10 13:13:40|||||||||2
1620652450000|2021-05-10 13:14:10|||||||||1
1620652460000|2021-05-10 13:14:20||361||361.05||361.05||361|1
1620652500000|2021-05-10 13:15:00|||||||||1
1620652510000|2021-05-10 13:15:10|361.15|361|361.15|361|361.15|361|361.15|361|1
1620652530000|2021-05-10 13:15:30|||||||||1
1620652560000|2021-05-10 13:16:00|||||||||1
1620652580000|2021-05-10 13:16:20|||||||||1
1620652590000|2021-05-10 13:16:30|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|2
1620652610000|2021-05-10 13:16:50|361.25|361.1|361.25|361.05|361.25|361.1|361.25|361.05|2
1620652620000|2021-05-10 13:17:00|361.2||361.25||361.25||361.2||0
1620652630000|2021-05-10 13:17:10||361.1||361.1||361.1||361.05|0
1620652640000|2021-05-10 13:17:20||361.05||361.1||361.1||361.05|0
1620652650000|2021-05-10 13:17:30|361.2|361.05|361.2|361.05|361.2|361.05|361.2|361.05|1
1620652670000|2021-05-10 13:17:50||361||361.05||361.05||361|0
1620652680000|2021-05-10 13:18:00|361.15|361|361.15|361|361.15|361.05|361.15|361|1
1620652690000|2021-05-10 13:18:10|||||||||1
1620652740000|2021-05-10 13:19:00|||||||||1
1620652790000|2021-05-10 13:19:50|361.2||361.2||361.2||361.2||0
1620652800000|2021-05-10 13:20:00|361.15|361.05|361.2|361|361.2|361.05|361.15|361|1
1620652810000|2021-05-10 13:20:10|361.15|361.05|361.25|361.05|361.25|361.05|361.15|361|2
1620652820000|2021-05-10 13:20:20|361.2|361.1|361.25|361.1|361.25|361.1|361.2|361.1|4
1620652830000|2021-05-10 13:20:30|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|6
1620652850000|2021-05-10 13:20:50|361.35|361.2|361.35|361.2|361.35|361.2|361.35|361.2|3
1620652950000|2021-05-10 13:22:30|361.4|361.25|361.4|361.25|361.4|361.25|361.4|361.25|5
1620653010000|2021-05-10 13:23:30|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1620653020000|2021-05-10 13:23:40|||||||||1
1620653030000|2021-05-10 13:23:50|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|1
1620653120000|2021-05-10 13:25:20|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|2
1620653270000|2021-05-10 13:27:50|361.6||361.55||361.6||361.55||0
1620653330000|2021-05-10 13:28:50|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|0
1620653380000|2021-05-10 13:29:40|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|3
1620653400000|2021-05-10 13:30:00|361.6|361.45|361.5|361.35|361.6|361.45|361.45|361.3|12
1620653410000|2021-05-10 13:30:10|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.25|4
1620653420000|2021-05-10 13:30:20|361.4|361.25|361.45|361.3|361.55|361.35|361.4|361.25|7
1620653430000|2021-05-10 13:30:30|361.5|361.25|361.4|361.25|361.5|361.25|361.4|361.2|1
1620653440000|2021-05-10 13:30:40|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1620653450000|2021-05-10 13:30:50|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|2
1620653460000|2021-05-10 13:31:00|361.45|361.3|361.45|361.25|361.5|361.3|361.4|361.25|10
1620653470000|2021-05-10 13:31:10|361.4|361.3|361.4|361.25|361.4|361.3|361.4|361.25|1
1620653480000|2021-05-10 13:31:20||361.2||361.2||361.25||361.2|1
1620653490000|2021-05-10 13:31:30|361.35|361.15|361.35|361.2|361.35|361.2|361.35|361.15|0
1620653500000|2021-05-10 13:31:40||361.15||361.2||361.2||361.15|0
1620653510000|2021-05-10 13:31:50|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|1
1620653520000|2021-05-10 13:32:00|361.25|361.1|361.25|361.05|361.25|361.1|361.2|361.05|12
1620653530000|2021-05-10 13:32:10|361.2|361.1|361.25|361.1|361.25|361.1|361.2|361.1|4
1620653540000|2021-05-10 13:32:20||361.05||361.1||361.1||361.05|2
1620653570000|2021-05-10 13:32:50|361.2|361.05|361.2|361.05|361.25|361.1|361.2|361.05|1
1620653580000|2021-05-10 13:33:00|361.25|361.1|361.25|361.1|361.25|361.1|361.2|361.05|5
1620653600000|2021-05-10 13:33:20|361.2|361.05|361.25|361.1|361.25|361.1|361.2|361.05|4
1620653610000|2021-05-10 13:33:30||361.05||361.1||361.1||361.05|1
1620653620000|2021-05-10 13:33:40|361.2|361.05|361.2|361.05|361.2|361.1|361.2|361.05|2
1620653630000|2021-05-10 13:33:50||361||361||361||361|3
1620653640000|2021-05-10 13:34:00|361.15|360.95|361.1|360.9|361.15|360.95|361.1|360.9|7
1620653650000|2021-05-10 13:34:10|361.05|360.85|361|360.8|361.05|360.85|360.95|360.8|2
1620653660000|2021-05-10 13:34:20|360.95||361||361||360.95||2
1620653670000|2021-05-10 13:34:30|360.95|360.75|360.95|360.75|360.95|360.75|360.9|360.75|1
1620653680000|2021-05-10 13:34:40|360.9||360.9||360.9||360.9||2
1620653690000|2021-05-10 13:34:50||360.7||360.7||360.75||360.7|1
1620653700000|2021-05-10 13:35:00|360.95|360.75|360.9|360.75|360.95|360.75|360.9|360.7|6
1620653720000|2021-05-10 13:35:20|360.85|360.7|360.9|360.7|360.9|360.7|360.85|360.7|7
1620653730000|2021-05-10 13:35:30||360.75||360.75||360.75||360.7|0
1620653740000|2021-05-10 13:35:40|360.85|360.7|360.85|360.7|360.85|360.7|360.85|360.7|0
1620653750000|2021-05-10 13:35:50|||||||||1
1620653760000|2021-05-10 13:36:00|360.8|360.65|360.75|360.6|360.8|360.65|360.75|360.55|12
1620653770000|2021-05-10 13:36:10|360.8|360.65|360.8|360.65|360.8|360.65|360.75|360.65|5
1620653780000|2021-05-10 13:36:20||360.6||360.65||360.65||360.6|1
1620653790000|2021-05-10 13:36:30|||||||||1
1620653820000|2021-05-10 13:37:00|360.75|360.6|360.75|360.6|360.8|360.65|360.75|360.6|7
1620653830000|2021-05-10 13:37:10|360.8||360.8||360.8||360.8||2
1620653840000|2021-05-10 13:37:20|360.75||360.75||360.75||360.75||0
1620653850000|2021-05-10 13:37:30|360.8|360.65|360.8|360.6|360.8|360.65|360.8|360.6|4
1620653860000|2021-05-10 13:37:40|360.75||360.75||360.75||360.75||0
1620653870000|2021-05-10 13:37:50|360.8||360.75||360.8||360.75||2
1620653880000|2021-05-10 13:38:00|360.8|360.65|360.8|360.6|360.8|360.65|360.8|360.6|1
1620653890000|2021-05-10 13:38:10||360.65||360.65||360.65||360.65|0
1620653920000|2021-05-10 13:38:40|360.85|360.7|360.85|360.65|360.85|360.7|360.85|360.65|5
1620653930000|2021-05-10 13:38:50||360.7||360.65||360.7||360.65|1
1620653940000|2021-05-10 13:39:00|360.8||360.8||360.85||360.8||2
1620653950000|2021-05-10 13:39:10|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|3
1620653960000|2021-05-10 13:39:20|360.8|360.65|360.75|360.6|360.8|360.65|360.75|360.6|2
1620653980000|2021-05-10 13:39:40|360.8|360.65|360.8|360.6|360.8|360.65|360.8|360.6|2
1620653990000|2021-05-10 13:39:50|360.75||360.75||360.75||360.75||0
1620654000000|2021-05-10 13:40:00|360.7|360.55|360.7|360.55|360.75|360.55|360.7|360.55|10
1620654010000|2021-05-10 13:40:10|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|1
1620654020000|2021-05-10 13:40:20|360.7|360.55|360.7|360.55|360.7|360.55|360.7|360.55|3
1620654030000|2021-05-10 13:40:30|360.65|360.5|360.65|360.5|360.65|360.5|360.65|360.5|4
1620654040000|2021-05-10 13:40:40|||||||||1
1620654050000|2021-05-10 13:40:50||360.45||360.5||360.5||360.45|11
1620654060000|2021-05-10 13:41:00||360.45||360.5||360.5||360.45|4
1620654070000|2021-05-10 13:41:10|360.7|360.45|360.65|360.5|360.7|360.5|360.65|360.45|2
1620654080000|2021-05-10 13:41:20||360.45||360.5||360.5||360.45|0
1620654090000|2021-05-10 13:41:30|||||||||1
1620654100000|2021-05-10 13:41:40|360.7|360.55|360.7|360.55|360.7|360.55|360.7|360.55|3
1620654110000|2021-05-10 13:41:50|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|2
1620654120000|2021-05-10 13:42:00|||||||||2
1620654130000|2021-05-10 13:42:10|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|3
1620654140000|2021-05-10 13:42:20|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|5
1620654160000|2021-05-10 13:42:40||360.55||360.55||360.55||360.55|5
1620654170000|2021-05-10 13:42:50||360.6||360.6||360.6||360.55|0
1620654180000|2021-05-10 13:43:00|360.8|360.65|360.75|360.6|360.8|360.65|360.75|360.6|1
1620654190000|2021-05-10 13:43:10|360.8|360.65|360.8|360.6|360.8|360.65|360.8|360.6|1
1620654200000|2021-05-10 13:43:20||360.65||360.65||360.65||360.6|0
1620654210000|2021-05-10 13:43:30|360.85|360.6|360.85|360.65|360.85|360.65|360.85|360.6|1
1620654220000|2021-05-10 13:43:40|360.9|360.7|360.85|360.7|360.9|360.7|360.85|360.7|1
1620654230000|2021-05-10 13:43:50|||||||||1
1620654240000|2021-05-10 13:44:00||360.65||360.65||360.65||360.65|2
1620654250000|2021-05-10 13:44:10|360.8||360.8||360.85||360.8||3
1620654260000|2021-05-10 13:44:20|||||||||1
1620654270000|2021-05-10 13:44:30|360.85|360.7|360.85|360.65|360.85|360.7|360.85|360.65|5
1620654280000|2021-05-10 13:44:40||360.7||360.7||360.7||360.65|0
1620654290000|2021-05-10 13:44:50|360.8|360.65|360.8|360.65|360.8|360.7|360.8|360.65|0
1620654300000|2021-05-10 13:45:00|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|3
1620654310000|2021-05-10 13:45:10|360.8|360.55|360.8|360.65|360.8|360.65|360.8|360.55|3
1620654330000|2021-05-10 13:45:30|360.85|360.7|360.85|360.7|360.9|360.7|360.85|360.7|7
1620654340000|2021-05-10 13:45:40|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|0
1620654360000|2021-05-10 13:46:00|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.55|1
1620654370000|2021-05-10 13:46:10|360.7|360.55|360.7|360.55|360.7|360.55|360.7|360.5|0
1620654380000|2021-05-10 13:46:20|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|3
1620654390000|2021-05-10 13:46:30|360.7|360.55|360.7|360.5|360.7|360.55|360.7|360.5|5
1620654400000|2021-05-10 13:46:40|360.65||360.65||360.7||360.65||13
1620654410000|2021-05-10 13:46:50|360.7|360.55|360.7|360.5|360.7|360.55|360.7|360.5|1
1620654420000|2021-05-10 13:47:00|360.65|360.55|360.7|360.5|360.7|360.55|360.65|360.5|3
1620654430000|2021-05-10 13:47:10|360.65||360.65||360.65||360.65||0
1620654440000|2021-05-10 13:47:20|||||||||2
1620654460000|2021-05-10 13:47:40|360.7||360.65||360.7||360.65||8
1620654470000|2021-05-10 13:47:50|||||||||2
1620654490000|2021-05-10 13:48:10|360.7|360.55|360.7|360.55|360.7|360.55|360.65|360.55|2
1620654500000|2021-05-10 13:48:20|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|2
1620654510000|2021-05-10 13:48:30|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|1
1620654520000|2021-05-10 13:48:40|360.85|360.7|360.85|360.65|360.85|360.7|360.85|360.65|2
1620654530000|2021-05-10 13:48:50|360.8|360.7|360.8|360.65|360.8|360.7|360.8|360.65|1
1620654540000|2021-05-10 13:49:00|360.85||360.85||360.85||360.85||0
1620654550000|2021-05-10 13:49:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|3
1620654560000|2021-05-10 13:49:20|360.85|360.65|360.85|360.7|360.85|360.7|360.85|360.65|6
1620654570000|2021-05-10 13:49:30|360.8|360.65|360.8|360.65|360.8|360.65|360.8|360.65|1
1620654580000|2021-05-10 13:49:40|360.75|360.6|360.75|360.6|360.75|360.6|360.75|360.6|1
1620654590000|2021-05-10 13:49:50|360.7|360.55|360.75|360.55|360.75|360.55|360.7|360.55|2
1620654600000|2021-05-10 13:50:00|360.7|360.6|360.7|360.55|360.75|360.6|360.7|360.55|3
1620654610000|2021-05-10 13:50:10|360.65|360.5|360.7|360.5|360.7|360.55|360.65|360.5|2
1620654620000|2021-05-10 13:50:20|360.65|360.45|360.6|360.45|360.65|360.45|360.6|360.45|0
1620654630000|2021-05-10 13:50:30||360.4||360.4||360.45||360.4|0
1620654640000|2021-05-10 13:50:40|360.55||360.55||360.6||360.55||3
1620654650000|2021-05-10 13:50:50|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|1
1620654660000|2021-05-10 13:51:00|360.65|360.5|360.65|360.5|360.7|360.5|360.65|360.5|3
1620654670000|2021-05-10 13:51:10|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|1
1620654680000|2021-05-10 13:51:20|360.65||360.65||360.65||360.65||0
1620654690000|2021-05-10 13:51:30|360.6|360.5|360.65|360.5|360.65|360.5|360.6|360.5|2
1620654710000|2021-05-10 13:51:50|360.7||360.7||360.7||360.7||1
1620654720000|2021-05-10 13:52:00|360.65|360.55|360.65|360.45|360.65|360.55|360.65|360.45|2
1620654730000|2021-05-10 13:52:10|360.6||360.6||360.6||360.6||0
1620654740000|2021-05-10 13:52:20|360.65|360.5|360.6|360.45|360.65|360.5|360.6|360.45|1
1620654750000|2021-05-10 13:52:30|360.65|360.5|360.65|360.5|360.65|360.5|360.65|360.45|1
1620654760000|2021-05-10 13:52:40|360.7|360.55|360.7|360.55|360.7|360.55|360.65|360.55|2
1620654770000|2021-05-10 13:52:50|360.75|360.6|360.7|360.55|360.75|360.6|360.7|360.55|4
1620654780000|2021-05-10 13:53:00|360.75||360.75||360.75||360.7||3
1620654790000|2021-05-10 13:53:10|360.7|360.5|360.65|360.5|360.7|360.5|360.65|360.5|1
1620654800000|2021-05-10 13:53:20|||||||||1
1620654820000|2021-05-10 13:53:40|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|6
1620654830000|2021-05-10 13:53:50|360.55|360.4|360.55|360.35|360.55|360.4|360.55|360.35|5
1620654840000|2021-05-10 13:54:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|3
1620654850000|2021-05-10 13:54:10||360.35||360.35||360.35||360.35|0
1620654860000|2021-05-10 13:54:20|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620654870000|2021-05-10 13:54:30|360.4|360.25|360.45|360.25|360.45|360.3|360.4|360.25|3
1620654880000|2021-05-10 13:54:40||360.3||360.25||360.3||360.25|5
1620654900000|2021-05-10 13:55:00|360.4||360.4||360.4||360.4||0
1620654910000|2021-05-10 13:55:10|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|3
1620654920000|2021-05-10 13:55:20|360.45|360.2|360.45|360.25|360.45|360.25|360.45|360.2|1
1620654940000|2021-05-10 13:55:40|360.4||360.4||360.4||360.4||0
1620654950000|2021-05-10 13:55:50|360.45|360.3|360.45|360.25|360.45|360.3|360.45|360.25|1
1620654960000|2021-05-10 13:56:00|360.4||360.45||360.45||360.4||2
1620654970000|2021-05-10 13:56:10|360.4||360.4||360.4||360.4||4
1620654980000|2021-05-10 13:56:20|||||||||1
1620654990000|2021-05-10 13:56:30|360.35|360.2|360.4|360.2|360.4|360.25|360.35|360.2|7
1620655000000|2021-05-10 13:56:40||360.25||360.25||360.25||360.2|3
1620655010000|2021-05-10 13:56:50||360.2||360.25||360.25||360.2|4
1620655020000|2021-05-10 13:57:00|360.45||360.4||360.45||360.4||3
1620655030000|2021-05-10 13:57:10|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620655050000|2021-05-10 13:57:30|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|1
1620655080000|2021-05-10 13:58:00|360.55||360.55||360.55||360.55||3
1620655090000|2021-05-10 13:58:10|360.5||360.5||360.5||360.5||0
1620655100000|2021-05-10 13:58:20|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|1
1620655140000|2021-05-10 13:59:00|360.5|360.35|360.55|360.4|360.55|360.4|360.5|360.35|12
1620655150000|2021-05-10 13:59:10|360.5|360.35|360.5|360.35|360.5|360.4|360.5|360.35|2
1620655170000|2021-05-10 13:59:30|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|3
1620655180000|2021-05-10 13:59:40|360.55|360.4|360.55|360.4|360.55|360.4|360.5|360.4|4
1620655190000|2021-05-10 13:59:50|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.4|1
1620655200000|2021-05-10 14:00:00|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|1
1620655210000|2021-05-10 14:00:10|360.6|360.45|360.6|360.4|360.6|360.45|360.6|360.4|2
1620655220000|2021-05-10 14:00:20|360.55|360.45|360.55|360.4|360.55|360.45|360.55|360.4|0
1620655230000|2021-05-10 14:00:30|360.6||360.55||360.6||360.55||1
1620655250000|2021-05-10 14:00:50|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|5
1620655260000|2021-05-10 14:01:00|360.45|360.3|360.4|360.25|360.45|360.3|360.4|360.25|8
1620655270000|2021-05-10 14:01:10|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|8
1620655290000|2021-05-10 14:01:30|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620655300000|2021-05-10 14:01:40|360.45|360.3|360.4|360.25|360.45|360.3|360.4|360.25|4
1620655310000|2021-05-10 14:01:50|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620655320000|2021-05-10 14:02:00|360.4|360.25|360.45|360.3|360.45|360.3|360.4|360.25|4
1620655330000|2021-05-10 14:02:10|360.4|360.25|360.45|360.3|360.45|360.3|360.4|360.25|10
1620655340000|2021-05-10 14:02:20|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|0
1620655350000|2021-05-10 14:02:30|360.35|360.2|360.45|360.3|360.45|360.3|360.35|360.2|8
1620655360000|2021-05-10 14:02:40|360.4|360.25|360.4|360.25|360.4|360.3|360.4|360.25|0
1620655370000|2021-05-10 14:02:50|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|2
1620655380000|2021-05-10 14:03:00|360.3|360.15|360.3|360.1|360.35|360.15|360.3|360.1|6
1620655390000|2021-05-10 14:03:10|360.25|360.05|360.25|360.1|360.25|360.1|360.2|360|5
1620655400000|2021-05-10 14:03:20|||||||||1
1620655410000|2021-05-10 14:03:30||360.05||360.05||360.05||360.05|2
1620655420000|2021-05-10 14:03:40||360.1||360.1||360.1||360.1|0
1620655430000|2021-05-10 14:03:50||360.05||360.1||360.1||360.05|0
1620655440000|2021-05-10 14:04:00||360.05||360.1||360.1||360.05|4
1620655450000|2021-05-10 14:04:10||360.05||360.1||360.1||360.05|0
1620655460000|2021-05-10 14:04:20|360.3||360.3||360.3||360.3||1
1620655470000|2021-05-10 14:04:30|360.25||360.25||360.25||360.25||0
1620655480000|2021-05-10 14:04:40||360.05||360.1||360.1||360.05|7
1620655490000|2021-05-10 14:04:50|360.3|360.15|360.35|360.15|360.35|360.2|360.3|360.15|3
1620655500000|2021-05-10 14:05:00|360.3|360.1|360.25|360.1|360.3|360.1|360.25|360.1|3
1620655510000|2021-05-10 14:05:10|360.2|360.05|360.25|360.1|360.25|360.1|360.2|360|3
1620655520000|2021-05-10 14:05:20|360.2|360.05|360.15|360|360.2|360.05|360.15|360|2
1620655530000|2021-05-10 14:05:30|360.2|360.05|360.2|360|360.2|360.05|360.15|360|4
1620655540000|2021-05-10 14:05:40|360.15|360.05|360.2|360.05|360.25|360.05|360.15|360|7
1620655550000|2021-05-10 14:05:50|360.25|360.1|360.25|360.05|360.25|360.1|360.25|360.05|5
1620655560000|2021-05-10 14:06:00|360.2|360|360.25|360.05|360.25|360.05|360.2|360|10
1620655570000|2021-05-10 14:06:10||360.1||360.05||360.1||360.05|0
1620655580000|2021-05-10 14:06:20|360.2||360.2||360.2||360.2||1
1620655600000|2021-05-10 14:06:40|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|7
1620655610000|2021-05-10 14:06:50|360.2|360|360.2|360|360.2|360|360.2|360|4
1620655620000|2021-05-10 14:07:00|360.15|360.05|360.25|360.1|360.25|360.1|360.15|360.05|2
1620655630000|2021-05-10 14:07:10||360.05||360.1||360.1||360.05|3
1620655650000|2021-05-10 14:07:30|360.3||360.3||360.3||360.3||1
1620655660000|2021-05-10 14:07:40||360.15||360.15||360.15||360.15|0
1620655680000|2021-05-10 14:08:00|360.35|360.2|360.35|360.15|360.35|360.2|360.35|360.15|9
1620655690000|2021-05-10 14:08:10||360.2||360.2||360.2||360.15|0
1620655700000|2021-05-10 14:08:20|360.4|360.25|360.35|360.2|360.4|360.25|360.35|360.2|6
1620655720000|2021-05-10 14:08:40|360.4||360.35||360.4||360.35||1
1620655730000|2021-05-10 14:08:50|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|1
1620655740000|2021-05-10 14:09:00|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620655750000|2021-05-10 14:09:10|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|5
1620655780000|2021-05-10 14:09:40|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|3
1620655790000|2021-05-10 14:09:50|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|4
1620655800000|2021-05-10 14:10:00|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620655810000|2021-05-10 14:10:10|360.5||360.45||360.5||360.45||3
1620655820000|2021-05-10 14:10:20|||||||||1
1620655860000|2021-05-10 14:11:00|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620655870000|2021-05-10 14:11:10|360.45|360.3|360.45|360.3|360.45|360.3|360.4|360.25|5
1620655880000|2021-05-10 14:11:20|360.5|360.35|360.55|360.35|360.55|360.35|360.5|360.35|2
1620655890000|2021-05-10 14:11:30|360.5|360.4|360.5|360.35|360.5|360.4|360.5|360.35|0
1620655900000|2021-05-10 14:11:40|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|3
1620655910000|2021-05-10 14:11:50|360.5|360.35|360.5|360.3|360.55|360.35|360.5|360.3|3
1620655920000|2021-05-10 14:12:00|360.55|360.35|360.5|360.35|360.55|360.35|360.5|360.3|2
1620655930000|2021-05-10 14:12:10|360.55||360.5||360.55||360.5||1
1620655940000|2021-05-10 14:12:20|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|1
1620655960000|2021-05-10 14:12:40||360.3||360.35||360.35||360.3|0
1620655980000|2021-05-10 14:13:00|360.55|360.4|360.5|360.35|360.6|360.4|360.5|360.3|5
1620655990000|2021-05-10 14:13:10|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|1
1620656000000|2021-05-10 14:13:20|360.45|360.3|360.45|360.3|360.5|360.3|360.45|360.3|1
1620656010000|2021-05-10 14:13:30|360.5|360.35|360.5|360.3|360.5|360.35|360.5|360.3|1
1620656020000|2021-05-10 14:13:40|360.45|360.35|360.5|360.35|360.5|360.35|360.45|360.35|1
1620656030000|2021-05-10 14:13:50||360.3||360.3||360.35||360.3|0
1620656040000|2021-05-10 14:14:00|360.55|360.35|360.5|360.3|360.55|360.35|360.5|360.3|1
1620656060000|2021-05-10 14:14:20|360.45||360.45||360.45||360.45||0
1620656070000|2021-05-10 14:14:30|360.4|360.25|360.4|360.25|360.45|360.25|360.4|360.25|1
1620656080000|2021-05-10 14:14:40|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620656100000|2021-05-10 14:15:00|360.5|360.35|360.55|360.35|360.55|360.35|360.45|360.35|21
1620656110000|2021-05-10 14:15:10|360.5||360.5||360.5||360.5||0
1620656120000|2021-05-10 14:15:20|360.55|360.4|360.55|360.35|360.55|360.4|360.55|360.35|2
1620656130000|2021-05-10 14:15:30||360.4||360.4||360.4||360.4|0
1620656140000|2021-05-10 14:15:40|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|1
1620656150000|2021-05-10 14:15:50|360.55|360.4|360.55|360.35|360.55|360.4|360.5|360.35|2
1620656160000|2021-05-10 14:16:00|360.5|360.4|360.5|360.35|360.5|360.4|360.5|360.35|0
1620656170000|2021-05-10 14:16:10||360.3||360.35||360.35||360.3|4
1620656190000|2021-05-10 14:16:30|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620656200000|2021-05-10 14:16:40|||||||||2
1620656220000|2021-05-10 14:17:00|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|1
1620656230000|2021-05-10 14:17:10||360.2||360.25||360.25||360.2|0
1620656240000|2021-05-10 14:17:20|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|1
1620656250000|2021-05-10 14:17:30|||||||||1
1620656260000|2021-05-10 14:17:40|360.5|360.35|360.45|360.3|360.5|360.35|360.45|360.3|3
1620656270000|2021-05-10 14:17:50|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.2|1
1620656280000|2021-05-10 14:18:00|360.45||360.45||360.45||360.45||1
1620656290000|2021-05-10 14:18:10|360.4||360.4||360.45||360.4||0
1620656300000|2021-05-10 14:18:20|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|2
1620656310000|2021-05-10 14:18:30|360.5||360.45||360.5||360.45||1
1620656350000|2021-05-10 14:19:10|360.5|360.35|360.5|360.3|360.5|360.35|360.5|360.3|1
1620656360000|2021-05-10 14:19:20||360.35||360.3||360.35||360.3|0
1620656370000|2021-05-10 14:19:30|360.45||360.45||360.45||360.45||0
1620656380000|2021-05-10 14:19:40|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|1
1620656390000|2021-05-10 14:19:50|||||||||1
1620656410000|2021-05-10 14:20:10|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|4
1620656420000|2021-05-10 14:20:20|||||||||1
1620656430000|2021-05-10 14:20:30|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620656460000|2021-05-10 14:21:00|360.45||360.4||360.45||360.4||1
1620656480000|2021-05-10 14:21:20|360.45||360.4||360.45||360.4||2
1620656490000|2021-05-10 14:21:30||360.2||360.25||360.25||360.2|0
1620656520000|2021-05-10 14:22:00|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|3
1620656530000|2021-05-10 14:22:10|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.2|2
1620656540000|2021-05-10 14:22:20|360.35|360.2|360.4|360.2|360.4|360.25|360.35|360.2|5
1620656550000|2021-05-10 14:22:30|360.35||360.35||360.35||360.35||0
1620656580000|2021-05-10 14:23:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|10
1620656590000|2021-05-10 14:23:10|360.35|360.2|360.35|360.2|360.35|360.2|360.3|360.2|3
1620656600000|2021-05-10 14:23:20|360.4||360.4||360.4||360.4||0
1620656610000|2021-05-10 14:23:30|360.35|360.25|360.35|360.2|360.35|360.25|360.35|360.2|3
1620656620000|2021-05-10 14:23:40|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|5
1620656630000|2021-05-10 14:23:50|360.35|360.2|360.25|360.1|360.35|360.2|360.25|360.1|10
1620656640000|2021-05-10 14:24:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|3
1620656650000|2021-05-10 14:24:10|360.25|360.1|360.25|360.1|360.3|360.1|360.25|360.1|14
1620656660000|2021-05-10 14:24:20|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.1|3
1620656670000|2021-05-10 14:24:30|360.25|360.1|360.25|360.1|360.25|360.15|360.25|360.1|0
1620656700000|2021-05-10 14:25:00||360.05||360.1||360.1||360.05|6
1620656710000|2021-05-10 14:25:10|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|1
1620656720000|2021-05-10 14:25:20|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|2
1620656730000|2021-05-10 14:25:30|||||||||3
1620656750000|2021-05-10 14:25:50||360||360||360||360|0
1620656760000|2021-05-10 14:26:00|360.15||360.15||360.15||360.15||4
1620656770000|2021-05-10 14:26:10|||||||||5
1620656780000|2021-05-10 14:26:20|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|3
1620656800000|2021-05-10 14:26:40|360.15|360|360.15|360|360.15|360|360.15|360|3
1620656820000|2021-05-10 14:27:00|360.2||360.2||360.2||360.2||2
1620656830000|2021-05-10 14:27:10||360.05||360.05||360.05||360.05|0
1620656840000|2021-05-10 14:27:20|360.15|360|360.1|359.95|360.15|360|360.1|359.95|14
1620656850000|2021-05-10 14:27:30|||||||||1
1620656860000|2021-05-10 14:27:40|360.15|360|360.15|360|360.15|360|360.15|360|3
1620656870000|2021-05-10 14:27:50|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|2
1620656890000|2021-05-10 14:28:10|360.15||360.1||360.15||360.1||2
1620656910000|2021-05-10 14:28:30|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|6
1620656930000|2021-05-10 14:28:50|360|359.85|360|359.85|360|359.85|360|359.85|5
1620656940000|2021-05-10 14:29:00|360.05|359.9|360|359.85|360.05|359.9|360|359.85|3
1620656970000|2021-05-10 14:29:30|||||||||6
1620656990000|2021-05-10 14:29:50|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|4
1620657000000|2021-05-10 14:30:00|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|9
1620657010000|2021-05-10 14:30:10|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|5
1620657020000|2021-05-10 14:30:20|359.95||359.9||359.95||359.9||2
1620657030000|2021-05-10 14:30:30|||||||||5
1620657040000|2021-05-10 14:30:40|359.95|359.8|359.95|359.8|359.95|359.8|359.9|359.75|6
1620657050000|2021-05-10 14:30:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1620657060000|2021-05-10 14:31:00|359.85|359.7|359.85|359.7|359.9|359.75|359.85|359.7|4
1620657070000|2021-05-10 14:31:10|||||||||1
1620657100000|2021-05-10 14:31:40|||||||||10
1620657110000|2021-05-10 14:31:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.7|3
1620657120000|2021-05-10 14:32:00|359.95||359.9||359.95||359.9||8
1620657130000|2021-05-10 14:32:10|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|2
1620657150000|2021-05-10 14:32:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|4
1620657170000|2021-05-10 14:32:50||359.75||359.75||359.8||359.75|2
1620657180000|2021-05-10 14:33:00|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.75|1
1620657210000|2021-05-10 14:33:30|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1620657240000|2021-05-10 14:34:00|359.95||359.9||359.95||359.9||4
1620657250000|2021-05-10 14:34:10|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|8
1620657270000|2021-05-10 14:34:30|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|3
1620657290000|2021-05-10 14:34:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|4
1620657300000|2021-05-10 14:35:00|359.8|359.65|359.85|359.7|359.85|359.7|359.8|359.65|9
1620657310000|2021-05-10 14:35:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1620657330000|2021-05-10 14:35:30|359.95||359.9||359.95||359.9||3
1620657340000|2021-05-10 14:35:40|359.85|359.7|359.85|359.7|359.9|359.7|359.85|359.7|5
1620657350000|2021-05-10 14:35:50|359.9||359.85||359.9||359.85||6
1620657360000|2021-05-10 14:36:00|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.7|2
1620657390000|2021-05-10 14:36:30|359.95||359.95||359.95||359.95||3
1620657400000|2021-05-10 14:36:40|360|359.8|359.95|359.8|360|359.85|359.95|359.8|6
1620657420000|2021-05-10 14:37:00|||||||||1
1620657430000|2021-05-10 14:37:10|||||||||1
1620657450000|2021-05-10 14:37:30|360|359.85|360|359.85|360|359.85|360|359.85|3
1620657460000|2021-05-10 14:37:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|3
1620657470000|2021-05-10 14:37:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1620657480000|2021-05-10 14:38:00|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|2
1620657500000|2021-05-10 14:38:20|||||||||3
1620657510000|2021-05-10 14:38:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|2
1620657520000|2021-05-10 14:38:40|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|2
1620657530000|2021-05-10 14:38:50|360|359.85|359.95|359.8|360|359.85|359.95|359.75|1
1620657540000|2021-05-10 14:39:00|360|359.75|359.95|359.8|360|359.8|359.95|359.75|1
1620657550000|2021-05-10 14:39:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|0
1620657570000|2021-05-10 14:39:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|3
1620657580000|2021-05-10 14:39:40|360|359.85|359.95|359.8|360|359.85|359.95|359.8|1
1620657590000|2021-05-10 14:39:50|360|359.85|360|359.85|360|359.85|360|359.85|3
1620657600000|2021-05-10 14:40:00|360.05||360||360.05||360||2
1620657620000|2021-05-10 14:40:20|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|2
1620657630000|2021-05-10 14:40:30|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|1
1620657680000|2021-05-10 14:41:20||359.75||359.75||359.75||359.75|1
1620657690000|2021-05-10 14:41:30|359.9||359.9||359.9||359.9||1
1620657710000|2021-05-10 14:41:50|||||||||3
1620657720000|2021-05-10 14:42:00|||||||||1
1620657740000|2021-05-10 14:42:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1620657750000|2021-05-10 14:42:30||359.65||359.7||359.7||359.65|0
1620657760000|2021-05-10 14:42:40|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1620657770000|2021-05-10 14:42:50||359.7||359.7||359.75||359.7|0
1620657780000|2021-05-10 14:43:00|359.85|359.75|359.85|359.7|359.85|359.75|359.85|359.7|0
1620657830000|2021-05-10 14:43:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|4
1620657840000|2021-05-10 14:44:00|359.75|359.6|359.8|359.6|359.8|359.65|359.75|359.6|5
1620657850000|2021-05-10 14:44:10|359.75|359.65|359.75|359.6|359.75|359.65|359.75|359.6|2
1620657860000|2021-05-10 14:44:20|359.8|359.65|359.8|359.65|359.8|359.65|359.75|359.6|4
1620657870000|2021-05-10 14:44:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|4
1620657880000|2021-05-10 14:44:40|||||||||1
1620657900000|2021-05-10 14:45:00|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|5
1620657910000|2021-05-10 14:45:10|||||||||1
1620657920000|2021-05-10 14:45:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|10
1620657930000|2021-05-10 14:45:30|359.75|359.6|359.75|359.6|359.8|359.6|359.7|359.55|7
1620657950000|2021-05-10 14:45:50|359.7|359.55|359.65|359.5|359.7|359.55|359.65|359.5|8
1620657960000|2021-05-10 14:46:00|359.7|359.55|359.7|359.55|359.7|359.55|359.65|359.5|2
1620657970000|2021-05-10 14:46:10|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|6
1620657980000|2021-05-10 14:46:20|359.65||359.6||359.65||359.6||1
1620658030000|2021-05-10 14:47:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|4
1620658040000|2021-05-10 14:47:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|4
1620658050000|2021-05-10 14:47:30|359.65||359.6||359.65||359.6||3
1620658080000|2021-05-10 14:48:00|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|3
1620658090000|2021-05-10 14:48:10|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1620658100000|2021-05-10 14:48:20||359.4||359.4||359.4||359.4|3
1620658110000|2021-05-10 14:48:30||359.45||359.45||359.45||359.45|2
1620658140000|2021-05-10 14:49:00|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|3
1620658160000|2021-05-10 14:49:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|6
1620658170000|2021-05-10 14:49:30|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|11
1620658200000|2021-05-10 14:50:00|359.6|359.45|359.55|359.4|359.6|359.45|359.55|359.4|5
1620658210000|2021-05-10 14:50:10|359.5|359.35|359.55|359.4|359.55|359.4|359.5|359.35|5
1620658230000|2021-05-10 14:50:30|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|5
1620658250000|2021-05-10 14:50:50|||||||||2
1620658270000|2021-05-10 14:51:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.35|3
1620658280000|2021-05-10 14:51:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|3
1620658300000|2021-05-10 14:51:40|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|2
1620658320000|2021-05-10 14:52:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|3
1620658330000|2021-05-10 14:52:10||359.4||359.4||359.4||359.4|2
1620658340000|2021-05-10 14:52:20|359.55|359.35|359.55|359.35|359.6|359.35|359.5|359.35|2
1620658350000|2021-05-10 14:52:30|359.5||359.5||359.55||359.5||0
1620658360000|2021-05-10 14:52:40|359.45|359.3|359.5|359.3|359.5|359.3|359.45|359.3|5
1620658370000|2021-05-10 14:52:50||359.35||359.35||359.35||359.3|0
1620658380000|2021-05-10 14:53:00|359.45|359.3|359.5|359.3|359.5|359.3|359.45|359.3|0
1620658390000|2021-05-10 14:53:10|359.45|359.25|359.4|359.25|359.45|359.25|359.4|359.25|3
1620658400000|2021-05-10 14:53:20|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|2
1620658430000|2021-05-10 14:53:50|||||||||1
1620658440000|2021-05-10 14:54:00|359.5|359.35|359.55|359.35|359.55|359.4|359.5|359.35|5
1620658450000|2021-05-10 14:54:10||359.4||359.4||359.4||359.35|0
1620658460000|2021-05-10 14:54:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1620658470000|2021-05-10 14:54:30|||||||||1
1620658500000|2021-05-10 14:55:00|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|12
1620658510000|2021-05-10 14:55:10|359.6|359.45|359.6|359.45|359.6|359.45|359.55|359.45|2
1620658530000|2021-05-10 14:55:30|||||||||1
1620658540000|2021-05-10 14:55:40|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|2
1620658550000|2021-05-10 14:55:50|||||||||1
1620658560000|2021-05-10 14:56:00|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|2
1620658570000|2021-05-10 14:56:10|359.65|359.5|359.7|359.5|359.7|359.55|359.65|359.5|0
1620658580000|2021-05-10 14:56:20|359.65|359.55|359.7|359.55|359.7|359.55|359.65|359.5|0
1620658590000|2021-05-10 14:56:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.55|1
1620658600000|2021-05-10 14:56:40|||||||||1
1620658610000|2021-05-10 14:56:50|359.8|359.65|359.8|359.6|359.8|359.65|359.8|359.6|1
1620658620000|2021-05-10 14:57:00|359.85|359.65|359.85|359.65|359.85|359.7|359.85|359.6|2
1620658630000|2021-05-10 14:57:10||359.7||359.7||359.7||359.65|0
1620658640000|2021-05-10 14:57:20|359.8|359.65|359.8|359.65|359.85|359.65|359.8|359.65|3
1620658660000|2021-05-10 14:57:40|359.85|359.7|359.85|359.7|359.9|359.7|359.85|359.65|1
1620658670000|2021-05-10 14:57:50|359.9|359.65|359.9|359.75|359.9|359.75|359.9|359.65|0
1620658680000|2021-05-10 14:58:00|359.95||359.9||359.95||359.9||2
1620658690000|2021-05-10 14:58:10|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.75|1
1620658700000|2021-05-10 14:58:20||359.8||359.75||359.8||359.75|1
1620658720000|2021-05-10 14:58:40|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.8|0
1620658730000|2021-05-10 14:58:50|360|359.75|360|359.8|360|359.85|360|359.75|1
1620658740000|2021-05-10 14:59:00|359.95||360||360||359.95||0
1620658750000|2021-05-10 14:59:10|359.95||360||360||359.95||0
1620658760000|2021-05-10 14:59:20|359.95||360||360||359.95||0
1620658770000|2021-05-10 14:59:30|359.95||360||360||359.95||0
1620658780000|2021-05-10 14:59:40||359.85||359.85||359.85||359.85|0
1620658800000|2021-05-10 15:00:00|360.1|359.9|360|359.85|360.1|359.9|360|359.85|8
1620658810000|2021-05-10 15:00:10|359.95|359.8|360.05|359.9|360.05|359.9|359.95|359.8|5
1620658820000|2021-05-10 15:00:20|360.1|359.95|360.1|359.9|360.1|359.95|360.05|359.9|2
1620658830000|2021-05-10 15:00:30|360.05||360.1||360.1||360.05||0
1620658840000|2021-05-10 15:00:40|360.05|359.95|360.1|359.9|360.1|359.95|360.05|359.9|0
1620658850000|2021-05-10 15:00:50|360.05||360.1||360.1||360.05||0
1620658860000|2021-05-10 15:01:00|360.05|359.95|360.1|359.9|360.1|359.95|360.05|359.9|0
1620658870000|2021-05-10 15:01:10|360.05|359.85|360|359.85|360.1|359.85|360|359.85|2
1620658880000|2021-05-10 15:01:20|359.95|359.8|360|359.8|360|359.8|359.95|359.8|0
1620658890000|2021-05-10 15:01:30|359.95||359.95||359.95||359.95||0
1620658900000|2021-05-10 15:01:40|360|359.85|360|359.85|360|359.85|360|359.8|3
1620658910000|2021-05-10 15:01:50|360.05||360||360.05||360||0
1620658920000|2021-05-10 15:02:00|360.05|359.9|360.05|359.85|360.05|359.9|360|359.85|0
1620658940000|2021-05-10 15:02:20|360.1|359.9|360.05|359.85|360.1|359.9|360.05|359.85|0
1620658950000|2021-05-10 15:02:30|360||360.05||360.05||360||0
1620658970000|2021-05-10 15:02:50|360||360||360.05||360||0
1620658980000|2021-05-10 15:03:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|4
1620659060000|2021-05-10 15:04:20|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|3
1620659080000|2021-05-10 15:04:40|359.95|359.8|359.95|359.75|359.95|359.8|359.9|359.75|2
1620659090000|2021-05-10 15:04:50|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.8|0
1620659110000|2021-05-10 15:05:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|4
1620659130000|2021-05-10 15:05:30|359.95|359.8|360|359.85|360|359.85|359.95|359.8|4
1620659140000|2021-05-10 15:05:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|2
1620659150000|2021-05-10 15:05:50|360||360||360||359.95||0
1620659160000|2021-05-10 15:06:00|359.95|359.85|360|359.8|360|359.85|359.95|359.8|0
1620659170000|2021-05-10 15:06:10|359.95||360||360||359.95||0
1620659180000|2021-05-10 15:06:20||359.85||359.85||359.85||359.85|0
1620659190000|2021-05-10 15:06:30|360.05||360.05||360.05||360||1
1620659200000|2021-05-10 15:06:40|360.1|359.9|360.1|359.95|360.1|359.95|360.1|359.9|6
1620659210000|2021-05-10 15:06:50|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|0
1620659220000|2021-05-10 15:07:00|360.1||360.05||360.1||360.05||0
1620659230000|2021-05-10 15:07:10|360.1||360.1||360.1||360.05||0
1620659240000|2021-05-10 15:07:20|360.05||360.05||360.1||360.05||1
1620659250000|2021-05-10 15:07:30|360.1|359.95|360.1|359.9|360.1|359.95|360.1|359.9|2
1620659260000|2021-05-10 15:07:40|360.15|359.95|360.1|359.95|360.15|359.95|360.1|359.95|0
1620659270000|2021-05-10 15:07:50|360.15||360.15||360.15||360.1||0
1620659280000|2021-05-10 15:08:00|360.1||360.1||360.1||360.1||0
1620659290000|2021-05-10 15:08:10|360.15||360.15||360.15||360.1||0
1620659300000|2021-05-10 15:08:20||360||359.95||360||359.95|0
1620659310000|2021-05-10 15:08:30||360||360||360||359.95|0
1620659330000|2021-05-10 15:08:50|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|4
1620659340000|2021-05-10 15:09:00|360.15||360.1||360.15||360.1||0
1620659350000|2021-05-10 15:09:10|360.05|359.9|360.05|359.9|360.05|359.95|360.05|359.85|0
1620659360000|2021-05-10 15:09:20|360.1||360.05||360.1||360.05||1
1620659370000|2021-05-10 15:09:30|360.1|359.85|360.05|359.85|360.1|359.85|360.05|359.85|0
1620659390000|2021-05-10 15:09:50||359.9||359.9||359.9||359.9|0
1620659400000|2021-05-10 15:10:00|360|359.85|360|359.85|360.05|359.85|360|359.85|1
1620659410000|2021-05-10 15:10:10|360.05|359.8|360.1|359.9|360.1|359.9|360.05|359.8|1
1620659430000|2021-05-10 15:10:30|360.05||360.05||360.1||360.05||0
1620659440000|2021-05-10 15:10:40|360.1||360.05||360.1||360.05||0
1620659450000|2021-05-10 15:10:50|360.1||360.05||360.1||360.05||0
1620659490000|2021-05-10 15:11:30||359.85||359.85||359.85||359.85|0
1620659500000|2021-05-10 15:11:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.85|1
1620659510000|2021-05-10 15:11:50|360.15|359.95|360.15|359.95|360.15|359.95|360.15|359.9|0
1620659520000|2021-05-10 15:12:00|360.1|359.9|360.05|359.9|360.1|359.9|360.05|359.9|0
1620659530000|2021-05-10 15:12:10|360.1||360.1||360.1||360.1||0
1620659540000|2021-05-10 15:12:20|360.05||360.1||360.1||360.05||0
1620659550000|2021-05-10 15:12:30|360.05||360.05||360.05||360.05||0
1620659570000|2021-05-10 15:12:50|360.1|359.85|360.1|359.9|360.1|359.9|360.1|359.85|0
1620659580000|2021-05-10 15:13:00|360.05|359.95|360|359.85|360.1|359.95|360|359.85|4
1620659590000|2021-05-10 15:13:10||359.8||359.8||359.85||359.8|0
1620659600000|2021-05-10 15:13:20||359.85||359.85||359.85||359.85|0
1620659620000|2021-05-10 15:13:40|360.05|359.9|360|359.85|360.05|359.9|360|359.85|1
1620659630000|2021-05-10 15:13:50|360.05||360.05||360.05||360||0
1620659640000|2021-05-10 15:14:00|360||360.05||360.05||360||0
1620659650000|2021-05-10 15:14:10|360||360.05||360.05||360||0
1620659660000|2021-05-10 15:14:20|360|359.9|360|359.85|360.05|359.9|360|359.85|0
1620659670000|2021-05-10 15:14:30|360.05||360||360.05||360||0
1620659680000|2021-05-10 15:14:40|360.05|359.9|360.05|359.85|360.05|359.9|360|359.85|0
1620659690000|2021-05-10 15:14:50|360||360.05||360.05||360||0
1620659700000|2021-05-10 15:15:00|360||360||360||360||0
1620659720000|2021-05-10 15:15:20|359.95|359.8|359.95|359.8|360|359.8|359.95|359.8|5
1620659730000|2021-05-10 15:15:30|360|359.85|360|359.85|360|359.85|360|359.85|1
1620659740000|2021-05-10 15:15:40||359.8||359.8||359.85||359.8|2
1620659750000|2021-05-10 15:15:50|359.95|359.85|359.95|359.8|360|359.85|359.95|359.8|0
1620659760000|2021-05-10 15:16:00|360|359.85|360|359.85|360|359.85|360|359.85|2
1620659770000|2021-05-10 15:16:10|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.85|3
1620659800000|2021-05-10 15:16:40|360.1|359.95|360.1|359.9|360.1|359.95|360.05|359.9|1
1620659810000|2021-05-10 15:16:50||359.95||359.95||359.95||359.95|3
1620659820000|2021-05-10 15:17:00|360.15|360|360.1|359.95|360.15|360|360.1|359.95|1
1620659830000|2021-05-10 15:17:10|360.15|360|360.15|360|360.15|360|360.15|359.95|0
1620659840000|2021-05-10 15:17:20||359.95||360||360||359.95|5
1620659850000|2021-05-10 15:17:30||359.95||360||360||359.95|2
1620659860000|2021-05-10 15:17:40|360.2|360.05|360.2|360.05|360.2|360.05|360.15|360|5
1620659870000|2021-05-10 15:17:50|360.25|360.1|360.25|360.1|360.25|360.1|360.2|360.05|10
1620659880000|2021-05-10 15:18:00|||||||||2
1620659910000|2021-05-10 15:18:30|||||||||2
1620659920000|2021-05-10 15:18:40||360.05||360.1||360.1||360.05|0
1620659940000|2021-05-10 15:19:00|360.3|360.15|360.3|360.1|360.3|360.15|360.3|360.1|2
1620659960000|2021-05-10 15:19:20||360.15||360.1||360.15||360.1|2
1620659970000|2021-05-10 15:19:30|360.25||360.25||360.3||360.25||0
1620659980000|2021-05-10 15:19:40|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|4
1620659990000|2021-05-10 15:19:50|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|2
1620660000000|2021-05-10 15:20:00|360.3|360.05|360.3|360.15|360.3|360.15|360.3|360.05|1
1620660010000|2021-05-10 15:20:10||360.1||360.1||360.15||360.1|0
1620660020000|2021-05-10 15:20:20||360.15||360.15||360.15||360.15|0
1620660030000|2021-05-10 15:20:30|360.35|360.2|360.35|360.15|360.35|360.2|360.35|360.15|9
1620660040000|2021-05-10 15:20:40|360.4|360.2|360.4|360.2|360.4|360.25|360.4|360.15|2
1620660050000|2021-05-10 15:20:50|360.35|360.25|360.4|360.2|360.4|360.25|360.35|360.2|0
1620660060000|2021-05-10 15:21:00|360.35|360.25|360.35|360.2|360.35|360.25|360.35|360.2|0
1620660070000|2021-05-10 15:21:10|360.4||360.35||360.4||360.35||0
1620660080000|2021-05-10 15:21:20|360.4||360.4||360.4||360.4||0
1620660090000|2021-05-10 15:21:30|360.35|360.25|360.4|360.2|360.4|360.25|360.35|360.2|0
1620660100000|2021-05-10 15:21:40|360.35||360.4||360.4||360.35||1
1620660120000|2021-05-10 15:22:00|360.35|360.25|360.4|360.2|360.4|360.25|360.35|360.2|0
1620660130000|2021-05-10 15:22:10|360.35||360.4||360.4||360.35||0
1620660140000|2021-05-10 15:22:20|360.35||360.35||360.4||360.35||0
1620660150000|2021-05-10 15:22:30|360.4|360.25|360.4|360.2|360.4|360.25|360.35|360.2|0
1620660160000|2021-05-10 15:22:40||360.25||360.2||360.25||360.2|0
1620660170000|2021-05-10 15:22:50||360.25||360.2||360.25||360.2|0
1620660180000|2021-05-10 15:23:00||360.25||360.25||360.25||360.25|0
1620660190000|2021-05-10 15:23:10|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|1
1620660240000|2021-05-10 15:24:00||360.15||360.15||360.2||360.15|0
1620660250000|2021-05-10 15:24:10||360.2||360.2||360.2||360.15|0
1620660290000|2021-05-10 15:24:50|360.4|360.25|360.35|360.2|360.4|360.25|360.35|360.2|1
1620660300000|2021-05-10 15:25:00||360.15||360.2||360.2||360.15|0
1620660340000|2021-05-10 15:25:40||360.15||360.2||360.2||360.15|1
1620660350000|2021-05-10 15:25:50|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.15|0
1620660360000|2021-05-10 15:26:00|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.15|0
1620660460000|2021-05-10 15:27:40|||||||||1
1620660470000|2021-05-10 15:27:50|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|3
1620660500000|2021-05-10 15:28:20|360.35|360.2|360.35|360.2|360.35|360.2|360.3|360.15|4
1620660510000|2021-05-10 15:28:30|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|0
1620660530000|2021-05-10 15:28:50|||||||||1
1620660610000|2021-05-10 15:30:10|360.35|360.2|360.35|360.2|360.4|360.2|360.35|360.15|9
1620660630000|2021-05-10 15:30:30|360.3|360.15|360.3|360.1|360.3|360.15|360.25|360.1|6
1620660640000|2021-05-10 15:30:40|360.25||360.25||360.25||360.25||0
1620660650000|2021-05-10 15:30:50|360.3||360.3||360.3||360.3||0
1620660660000|2021-05-10 15:31:00||360.15||360.1||360.15||360.1|1
1620660670000|2021-05-10 15:31:10|360.25|360.15|360.3|360.15|360.3|360.15|360.25|360.1|0
1620660680000|2021-05-10 15:31:20|360.35|360.2|360.3|360.15|360.35|360.2|360.3|360.15|1
1620660690000|2021-05-10 15:31:30|360.35||360.3||360.35||360.3||0
1620660720000|2021-05-10 15:32:00||360.1||360.15||360.15||360.1|0
1620660740000|2021-05-10 15:32:20|360.25|360.1|360.3|360.1|360.3|360.1|360.25|360.1|1
1620660750000|2021-05-10 15:32:30|360.25||360.3||360.3||360.25||0
1620660760000|2021-05-10 15:32:40|360.25||360.25||360.25||360.25||0
1620660770000|2021-05-10 15:32:50|360.2|360.05|360.25|360.05|360.25|360.05|360.2|360.05|0
1620660780000|2021-05-10 15:33:00|360.2||360.25||360.25||360.2||0
1620660790000|2021-05-10 15:33:10||360.1||360.1||360.1||360.05|0
1620660800000|2021-05-10 15:33:20|360.35|360.15|360.35|360.15|360.35|360.15|360.3|360.15|10
1620660810000|2021-05-10 15:33:30|360.3||360.35||360.35||360.3||0
1620660820000|2021-05-10 15:33:40||360.2||360.2||360.2||360.15|0
1620660830000|2021-05-10 15:33:50|||||||||1
1620660850000|2021-05-10 15:34:10|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620660870000|2021-05-10 15:34:30|360.45||360.45||360.45||360.45||2
1620660880000|2021-05-10 15:34:40|360.4||360.4||360.4||360.4||0
1620660890000|2021-05-10 15:34:50|360.45||360.4||360.45||360.4||0
1620660900000|2021-05-10 15:35:00|360.45|360.3|360.45|360.3|360.5|360.3|360.45|360.3|0
1620660910000|2021-05-10 15:35:10|360.55|360.35|360.55|360.35|360.55|360.35|360.5|360.35|30
1620660920000|2021-05-10 15:35:20|360.5|360.4|360.6|360.4|360.6|360.45|360.5|360.3|11
1620660930000|2021-05-10 15:35:30|360.55||360.6||360.6||360.55||0
1620660940000|2021-05-10 15:35:40|360.55|360.35|360.55|360.35|360.55|360.35|360.55|360.35|5
1620660950000|2021-05-10 15:35:50||360.4||360.4||360.4||360.4|1
1620660970000|2021-05-10 15:36:10||360.35||360.35||360.35||360.35|4
1620660980000|2021-05-10 15:36:20|360.5||360.55||360.55||360.5||0
1620660990000|2021-05-10 15:36:30|360.5|360.4|360.5|360.35|360.55|360.4|360.5|360.35|5
1620661000000|2021-05-10 15:36:40|360.55||360.5||360.55||360.5||0
1620661010000|2021-05-10 15:36:50|360.55||360.5||360.55||360.5||0
1620661020000|2021-05-10 15:37:00|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|1
1620661080000|2021-05-10 15:38:00|360.6|360.45|360.65|360.45|360.65|360.5|360.6|360.45|2
1620661090000|2021-05-10 15:38:10|360.6||360.6||360.6||360.6||0
1620661100000|2021-05-10 15:38:20|360.65||360.6||360.65||360.6||0
1620661190000|2021-05-10 15:39:50|360.65|360.5|360.65|360.5|360.65|360.5|360.65|360.5|1
1620661200000|2021-05-10 15:40:00|360.6|360.45|360.6|360.45|360.65|360.45|360.6|360.45|1
1620661210000|2021-05-10 15:40:10||360.4||360.4||360.4||360.4|0
1620661220000|2021-05-10 15:40:20||360.45||360.45||360.45||360.45|0
1620661230000|2021-05-10 15:40:30|360.65|360.5|360.65|360.45|360.65|360.5|360.65|360.45|2
1620661260000|2021-05-10 15:41:00|360.6||360.65||360.65||360.6||0
1620661270000|2021-05-10 15:41:10|360.6||360.6||360.65||360.6||0
1620661280000|2021-05-10 15:41:20|360.55|360.4|360.6|360.4|360.6|360.45|360.55|360.4|0
1620661300000|2021-05-10 15:41:40||360.45||360.45||360.45||360.45|0
1620661320000|2021-05-10 15:42:00||360.4||360.45||360.45||360.4|1
1620661330000|2021-05-10 15:42:10|360.65|360.5|360.65|360.45|360.65|360.5|360.6|360.45|1
1620661340000|2021-05-10 15:42:20|360.6||360.65||360.65||360.6||0
1620661360000|2021-05-10 15:42:40|360.6|360.5|360.6|360.45|360.65|360.5|360.6|360.45|0
1620661370000|2021-05-10 15:42:50|360.55|360.4|360.6|360.4|360.6|360.45|360.55|360.4|0
1620661380000|2021-05-10 15:43:00||360.45||360.45||360.45||360.4|0
1620661410000|2021-05-10 15:43:30|360.65|360.5|360.65|360.5|360.65|360.5|360.65|360.45|1
1620661430000|2021-05-10 15:43:50|360.7|360.55|360.7|360.55|360.75|360.55|360.7|360.55|1
1620661440000|2021-05-10 15:44:00||360.5||360.5||360.55||360.5|2
1620661450000|2021-05-10 15:44:10||360.55||360.55||360.55||360.5|0
1620661480000|2021-05-10 15:44:40|360.75|360.6|360.7|360.5|360.8|360.6|360.7|360.5|6
1620661490000|2021-05-10 15:44:50|360.65|360.55|360.65|360.5|360.65|360.55|360.65|360.5|0
1620661500000|2021-05-10 15:45:00||360.45||360.45||360.45||360.45|0
1620661510000|2021-05-10 15:45:10||360.5||360.5||360.5||360.5|0
1620661520000|2021-05-10 15:45:20|360.6|360.45|360.65|360.45|360.65|360.45|360.6|360.45|0
1620661530000|2021-05-10 15:45:30|360.6||360.6||360.65||360.6||0
1620661540000|2021-05-10 15:45:40|360.65||360.65||360.65||360.6||1
1620661550000|2021-05-10 15:45:50|360.6||360.65||360.65||360.6||0
1620661560000|2021-05-10 15:46:00|360.6||360.6||360.65||360.6||0
1620661570000|2021-05-10 15:46:10|360.65||360.6||360.65||360.6||0
1620661580000|2021-05-10 15:46:20|360.55|360.4|360.55|360.4|360.6|360.4|360.55|360.4|2
1620661590000|2021-05-10 15:46:30|360.6||360.55||360.6||360.55||0
1620661620000|2021-05-10 15:47:00|360.6|360.45|360.6|360.4|360.6|360.45|360.6|360.4|1
1620661630000|2021-05-10 15:47:10||360.45||360.45||360.45||360.45|0
1620661640000|2021-05-10 15:47:20|360.65||360.65||360.65||360.65||2
1620661650000|2021-05-10 15:47:30||360.5||360.5||360.5||360.5|0
1620661660000|2021-05-10 15:47:40||360.45||360.5||360.5||360.45|0
1620661680000|2021-05-10 15:48:00|360.7|360.55|360.7|360.55|360.75|360.55|360.7|360.55|5
1620661710000|2021-05-10 15:48:30|360.75||360.75||360.75||360.75||4
1620661720000|2021-05-10 15:48:40|360.7||360.75||360.75||360.7||0
1620661740000|2021-05-10 15:49:00|||||||||3
1620661750000|2021-05-10 15:49:10|360.7||360.75||360.75||360.7||0
1620661760000|2021-05-10 15:49:20|360.7||360.75||360.75||360.7||3
1620661770000|2021-05-10 15:49:30|360.7|360.6|360.75|360.55|360.75|360.6|360.7|360.55|0
1620661780000|2021-05-10 15:49:40||360.6||360.6||360.6||360.55|0
1620661790000|2021-05-10 15:49:50|360.7|360.55|360.7|360.55|360.7|360.6|360.7|360.55|4
1620661800000|2021-05-10 15:50:00|360.75|360.6|360.8|360.65|360.8|360.65|360.75|360.6|1
1620661810000|2021-05-10 15:50:10|360.85||360.85||360.85||360.85||3
1620661820000|2021-05-10 15:50:20|360.8||360.8||360.8||360.8||0
1620661840000|2021-05-10 15:50:40|360.85|360.7|360.85|360.7|360.85|360.7|360.85|360.65|4
1620661850000|2021-05-10 15:50:50|360.9|360.65|360.9|360.7|360.9|360.7|360.9|360.65|0
1620661860000|2021-05-10 15:51:00|360.85|360.75|360.85|360.7|360.9|360.75|360.85|360.7|7
1620661870000|2021-05-10 15:51:10|360.9|360.75|360.9|360.75|360.9|360.75|360.85|360.75|4
1620661920000|2021-05-10 15:52:00|360.85|360.7|360.85|360.65|360.85|360.7|360.85|360.65|2
1620661930000|2021-05-10 15:52:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1620661940000|2021-05-10 15:52:20|360.85||360.85||360.85||360.85||0
1620661950000|2021-05-10 15:52:30||360.65||360.65||360.7||360.65|2
1620661960000|2021-05-10 15:52:40||360.7||360.65||360.7||360.65|2
1620661970000|2021-05-10 15:52:50||360.7||360.7||360.7||360.7|0
1620661980000|2021-05-10 15:53:00|360.8|360.65|360.85|360.7|360.85|360.7|360.8|360.65|2
1620662010000|2021-05-10 15:53:30|360.9|360.75|360.9|360.75|360.9|360.75|360.9|360.75|3
1620662040000|2021-05-10 15:54:00|360.95|360.8|360.95|360.8|360.95|360.8|360.95|360.8|2
1620662060000|2021-05-10 15:54:20|361||361||361||361||2
1620662070000|2021-05-10 15:54:30||360.85||360.85||360.85||360.85|0
1620662080000|2021-05-10 15:54:40||360.8||360.8||360.8||360.8|2
1620662090000|2021-05-10 15:54:50||360.85||360.85||360.85||360.85|0
1620662100000|2021-05-10 15:55:00|360.95|360.8|360.95|360.8|360.95|360.85|360.95|360.8|1
1620662110000|2021-05-10 15:55:10|361||361||361||360.95||1
1620662120000|2021-05-10 15:55:20||360.85||360.85||360.85||360.85|1
1620662140000|2021-05-10 15:55:40|361.05||361.05||361.05||361.05||4
1620662160000|2021-05-10 15:56:00|361||361||361||361||0
1620662190000|2021-05-10 15:56:30|361.05|360.9|361.1|360.95|361.1|360.95|361.05|360.9|3
1620662200000|2021-05-10 15:56:40||360.9||360.9||360.9||360.9|0
1620662220000|2021-05-10 15:57:00|361.05||361.05||361.1||361.05||1
1620662240000|2021-05-10 15:57:20|361.1|360.95|361.1|360.95|361.1|360.95|361.1|360.9|1
1620662260000|2021-05-10 15:57:40|361.15||361.15||361.15||361.15||0
1620662270000|2021-05-10 15:57:50|361.1||361.15||361.15||361.1||0
1620662280000|2021-05-10 15:58:00|361.1||361.1||361.15||361.1||0
1620662320000|2021-05-10 15:58:40|361.05|360.9|361.1|360.9|361.1|360.9|361.05|360.9|2
1620662330000|2021-05-10 15:58:50|361.05||361.05||361.1||361.05||0
1620662360000|2021-05-10 15:59:20|361|360.85|361.05|360.85|361.05|360.85|361|360.85|2
1620662370000|2021-05-10 15:59:30|361||361||361||361||0
1620662400000|2021-05-10 16:00:00|361.05|360.9|361.05|360.9|361.1|360.9|361.05|360.9|1
1620662410000|2021-05-10 16:00:10|361.1||361.05||361.1||361.05||0
1620662420000|2021-05-10 16:00:20|361.1|360.95|361.1|360.95|361.1|360.95|361.05|360.95|1
1620662430000|2021-05-10 16:00:30|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.9|0
1620662480000|2021-05-10 16:01:20|361.1||361.05||361.1||361.05||0
1620662500000|2021-05-10 16:01:40|361|360.85|361.05|360.85|361.05|360.85|361|360.85|1
1620662510000|2021-05-10 16:01:50|361||361||361.05||361||0
1620662520000|2021-05-10 16:02:00|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.85|0
1620662570000|2021-05-10 16:02:50|361|360.85|361|360.85|361.05|360.85|361|360.85|1
1620662610000|2021-05-10 16:03:30|||||||||3
1620662630000|2021-05-10 16:03:50|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.9|1
1620662700000|2021-05-10 16:05:00|361|360.85|361|360.85|361|360.85|361|360.85|1
1620662760000|2021-05-10 16:06:00|||||||||1
1620662830000|2021-05-10 16:07:10||360.8||360.85||360.85||360.8|1
1620662840000|2021-05-10 16:07:20||360.8||360.85||360.85||360.8|0
1620662880000|2021-05-10 16:08:00|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.85|1
1620663000000|2021-05-10 16:10:00|361|360.85|361|360.85|361|360.85|361|360.85|1
1620663040000|2021-05-10 16:10:40|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.85|5
1620663060000|2021-05-10 16:11:00|361.1|360.95|361.1|360.95|361.15|360.95|361.1|360.95|1
1620663090000|2021-05-10 16:11:30|361.15||361.1||361.15||361.1||0
1620663100000|2021-05-10 16:11:40|361.05|360.9|361.1|360.9|361.1|360.9|361.05|360.9|3
1620663110000|2021-05-10 16:11:50|361.05||361.05||361.1||361.05||0
1620663120000|2021-05-10 16:12:00|361.1||361.05||361.1||361.05||0
1620663130000|2021-05-10 16:12:10|361.1||361.05||361.1||361.05||0
1620663140000|2021-05-10 16:12:20|361.1|360.95|361.1|360.9|361.1|360.95|361.1|360.9|0
1620663160000|2021-05-10 16:12:40|361.05|360.95|361.05|360.9|361.1|360.95|361.05|360.9|0
1620663170000|2021-05-10 16:12:50|361.1|360.95|361.1|360.95|361.1|360.95|361.1|360.9|1
1620663210000|2021-05-10 16:13:30||360.9||360.9||360.9||360.9|2
1620663220000|2021-05-10 16:13:40||360.95||360.9||360.95||360.9|0
1620663230000|2021-05-10 16:13:50|361.05||361.05||361.05||361.05||0
1620663240000|2021-05-10 16:14:00|361.1||361.05||361.1||361.05||0
1620663360000|2021-05-10 16:16:00|361|360.85|361|360.85|361|360.85|361|360.85|1
1620663390000|2021-05-10 16:16:30|361.05||361.05||361.05||361||1
1620663400000|2021-05-10 16:16:40||360.9||360.9||360.9||360.85|0
1620663420000|2021-05-10 16:17:00|361|360.85|361|360.85|361.05|360.85|361|360.85|1
1620663480000|2021-05-10 16:18:00|361.05|360.9|361.05|360.9|361.05|360.9|361.05|360.85|4
1620663500000|2021-05-10 16:18:20|361.1||361.1||361.1||361.1||1
1620663510000|2021-05-10 16:18:30|361.15|360.95|361.1|360.95|361.15|360.95|361.1|360.9|0
1620663520000|2021-05-10 16:18:40|361.15||361.15||361.15||361.1||0
1620663530000|2021-05-10 16:18:50|361.1||361.15||361.15||361.1||0
1620663540000|2021-05-10 16:19:00|361.1||361.1||361.15||361.1||0
1620663570000|2021-05-10 16:19:30|361.05|360.9|361.1|360.9|361.1|360.9|361.05|360.9|1
1620663580000|2021-05-10 16:19:40|361.05||361.05||361.05||361.05||0
1620663600000|2021-05-10 16:20:00|361|360.85|361|360.85|361|360.85|361|360.8|18
1620663620000|2021-05-10 16:20:20|360.95|360.8|360.95|360.8|360.95|360.8|360.95|360.8|1
1620663630000|2021-05-10 16:20:30|360.9|360.75|360.9|360.75|360.95|360.75|360.9|360.75|5
1620663670000|2021-05-10 16:21:10||360.7||360.7||360.7||360.7|1
1620663680000|2021-05-10 16:21:20|360.85||360.9||360.9||360.85||0
1620663690000|2021-05-10 16:21:30|360.85||360.85||360.9||360.85||0
1620663730000|2021-05-10 16:22:10||360.65||360.65||360.65||360.65|1
1620663740000|2021-05-10 16:22:20|360.8||360.85||360.85||360.8||0
1620663750000|2021-05-10 16:22:30|360.8||360.8||360.8||360.8||0
1620663770000|2021-05-10 16:22:50|360.85||360.85||360.85||360.85||3
1620663780000|2021-05-10 16:23:00|360.8||360.85||360.85||360.8||0
1620663790000|2021-05-10 16:23:10||360.7||360.65||360.7||360.65|0
1620663810000|2021-05-10 16:23:30||360.7||360.65||360.7||360.65|0
1620663820000|2021-05-10 16:23:40||360.7||360.65||360.7||360.65|0
1620663830000|2021-05-10 16:23:50||360.7||360.7||360.7||360.7|0
1620663840000|2021-05-10 16:24:00||360.65||360.7||360.7||360.65|0
1620663850000|2021-05-10 16:24:10||360.65||360.7||360.7||360.65|0
1620663860000|2021-05-10 16:24:20||360.65||360.7||360.7||360.65|0
1620663870000|2021-05-10 16:24:30||360.65||360.7||360.7||360.65|0
1620663880000|2021-05-10 16:24:40||360.65||360.65||360.7||360.65|0
1620663890000|2021-05-10 16:24:50||360.7||360.7||360.7||360.65|0
1620663900000|2021-05-10 16:25:00||360.65||360.7||360.7||360.65|0
1620663920000|2021-05-10 16:25:20|360.8|360.65|360.8|360.65|360.8|360.7|360.8|360.65|0
1620663930000|2021-05-10 16:25:30|360.85|360.7|360.8|360.65|360.85|360.7|360.8|360.6|6
1620663940000|2021-05-10 16:25:40|360.75|360.6|360.8|360.6|360.8|360.6|360.75|360.6|3
1620663950000|2021-05-10 16:25:50||360.65||360.6||360.65||360.6|0
1620663960000|2021-05-10 16:26:00|360.75||360.75||360.75||360.75||0
1620663990000|2021-05-10 16:26:30|||||||||1
1620664040000|2021-05-10 16:27:20||360.55||360.55||360.6||360.55|2
1620664050000|2021-05-10 16:27:30||360.6||360.6||360.6||360.55|0
1620664110000|2021-05-10 16:28:30|360.7|360.55|360.7|360.55|360.75|360.55|360.7|360.55|2
1620664140000|2021-05-10 16:29:00|360.65|360.5|360.65|360.45|360.65|360.5|360.65|360.45|1
1620664150000|2021-05-10 16:29:10|360.6|360.5|360.65|360.45|360.65|360.5|360.6|360.45|0
1620664160000|2021-05-10 16:29:20||360.5||360.45||360.5||360.45|1
1620664170000|2021-05-10 16:29:30|360.6||360.6||360.65||360.6||1
1620664210000|2021-05-10 16:30:10|||||||||3
1620664240000|2021-05-10 16:30:40||360.4||360.4||360.45||360.4|4
1620664250000|2021-05-10 16:30:50|360.55||360.55||360.55||360.55||0
1620664290000|2021-05-10 16:31:30|360.5|360.35|360.55|360.4|360.55|360.4|360.5|360.35|0
1620664300000|2021-05-10 16:31:40||360.35||360.35||360.35||360.35|0
1620664310000|2021-05-10 16:31:50||360.4||360.35||360.4||360.35|0
1620664320000|2021-05-10 16:32:00|360.5||360.5||360.5||360.5||0
1620664330000|2021-05-10 16:32:10|||||||||1
1620664340000|2021-05-10 16:32:20||360.3||360.3||360.3||360.3|6
1620664350000|2021-05-10 16:32:30|360.45|360.35|360.5|360.3|360.5|360.35|360.45|360.3|0
1620664360000|2021-05-10 16:32:40|360.45||360.45||360.45||360.45||0
1620664370000|2021-05-10 16:32:50|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|5
1620664450000|2021-05-10 16:34:10|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|3
1620664530000|2021-05-10 16:35:30|||||||||2
1620664570000|2021-05-10 16:36:10|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620664580000|2021-05-10 16:36:20|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|4
1620664610000|2021-05-10 16:36:50|||||||||1
1620664620000|2021-05-10 16:37:00|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|2
1620664710000|2021-05-10 16:38:30|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|3
1620664750000|2021-05-10 16:39:10|360.3|360.15|360.3|360.15|360.35|360.15|360.3|360.15|0
1620664760000|2021-05-10 16:39:20|360.35|360.2|360.35|360.15|360.35|360.2|360.35|360.15|0
1620664770000|2021-05-10 16:39:30|360.3||360.3||360.35||360.3||0
1620664780000|2021-05-10 16:39:40|||||||||1
1620664840000|2021-05-10 16:40:40||360.1||360.15||360.15||360.1|0
1620664890000|2021-05-10 16:41:30|360.25|360.1|360.25|360.1|360.25|360.15|360.25|360.1|0
1620664900000|2021-05-10 16:41:40||360.05||360.1||360.1||360.05|0
1620664910000|2021-05-10 16:41:50|360.2|360.05|360.2|360.05|360.25|360.05|360.2|360.05|0
1620664930000|2021-05-10 16:42:10||360||360||360.05||360|0
1620664940000|2021-05-10 16:42:20||360.05||360.05||360.05||360.05|0
1620664950000|2021-05-10 16:42:30||360||360.05||360.05||360|0
1620664970000|2021-05-10 16:42:50||360||360||360.05||360|0
1620664980000|2021-05-10 16:43:00||360.05||360.05||360.05||360|0
1620664990000|2021-05-10 16:43:10||360||360.05||360.05||360|0
1620665100000|2021-05-10 16:45:00||360||360||360||360|3
1620665110000|2021-05-10 16:45:10|360.15||360.15||360.15||360.15||0
1620665180000|2021-05-10 16:46:20|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|2
1620665210000|2021-05-10 16:46:50|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.05|6
1620665220000|2021-05-10 16:47:00||360.05||360.05||360.05||360.05|0
1620665230000|2021-05-10 16:47:10|360.2||360.2||360.25||360.2||0
1620665260000|2021-05-10 16:47:40|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|1
1620665320000|2021-05-10 16:48:40|360.3|360.15|360.3|360.1|360.3|360.15|360.3|360.1|2
1620665330000|2021-05-10 16:48:50|360.25||360.25||360.25||360.25||0
1620665540000|2021-05-10 16:52:20|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|1
1620665590000|2021-05-10 16:53:10|||||||||6
1620665640000|2021-05-10 16:54:00||360.1||360.15||360.15||360.1|0
1620665670000|2021-05-10 16:54:30|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|5
1620665680000|2021-05-10 16:54:40|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|0
1620665690000|2021-05-10 16:54:50||360.1||360.1||360.1||360.1|0
1620665700000|2021-05-10 16:55:00|360.25|360.15|360.3|360.1|360.3|360.15|360.25|360.1|2
1620665710000|2021-05-10 16:55:10||360.15||360.1||360.15||360.1|0
1620665720000|2021-05-10 16:55:20|360.25|360.15|360.3|360.15|360.3|360.15|360.25|360.15|0
1620665750000|2021-05-10 16:55:50|360.25|360.1|360.3|360.1|360.3|360.15|360.25|360.1|0
1620665760000|2021-05-10 16:56:00|360.25|360.15|360.25|360.1|360.25|360.15|360.25|360.1|0
1620665770000|2021-05-10 16:56:10|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|1
1620665780000|2021-05-10 16:56:20|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|0
1620665840000|2021-05-10 16:57:20|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|1
1620665870000|2021-05-10 16:57:50|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.15|2
1620665910000|2021-05-10 16:58:30|360.3|360.15|360.35|360.15|360.35|360.2|360.3|360.15|0
1620665920000|2021-05-10 16:58:40||360.2||360.2||360.2||360.15|0
1620665930000|2021-05-10 16:58:50||360.15||360.15||360.2||360.15|0
1620665940000|2021-05-10 16:59:00|360.3|360.2|360.35|360.15|360.35|360.2|360.3|360.15|0
1620665950000|2021-05-10 16:59:10|360.3||360.3||360.3||360.3||0
1620665960000|2021-05-10 16:59:20|360.35|360.1|360.35|360.15|360.35|360.15|360.35|360.1|0
1620665970000|2021-05-10 16:59:30||360.2||360.15||360.2||360.15|0
1620665980000|2021-05-10 16:59:40|360.3||360.3||360.35||360.3||0
1620665990000|2021-05-10 16:59:50|360.35||360.3||360.35||360.3||0
1620666000000|2021-05-10 17:00:00|360.35||360.3||360.35||360.3||0
1620666010000|2021-05-10 17:00:10|360.35|360.1|360.3|360.15|360.35|360.15|360.3|360.1|0
1620666020000|2021-05-10 17:00:20|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|0
1620666040000|2021-05-10 17:00:40||360.15||360.2||360.2||360.15|0
1620666050000|2021-05-10 17:00:50||360.15||360.15||360.2||360.15|0
1620666060000|2021-05-10 17:01:00|360.3|360.2|360.3|360.15|360.3|360.2|360.3|360.15|0
1620666070000|2021-05-10 17:01:10||360.1||360.1||360.15||360.1|1
1620666090000|2021-05-10 17:01:30||360.15||360.1||360.15||360.1|0
1620666100000|2021-05-10 17:01:40||360.15||360.1||360.15||360.1|0
1620666120000|2021-05-10 17:02:00||360.15||360.15||360.15||360.1|0
1620666130000|2021-05-10 17:02:10|360.35||360.35||360.35||360.3||0
1620666140000|2021-05-10 17:02:20||360.2||360.15||360.2||360.15|0
1620666160000|2021-05-10 17:02:40|360.3||360.35||360.35||360.3||0
1620666170000|2021-05-10 17:02:50|360.3||360.35||360.35||360.3||0
1620666180000|2021-05-10 17:03:00||360.2||360.2||360.2||360.15|0
1620666190000|2021-05-10 17:03:10||360.15||360.15||360.15||360.15|0
1620666200000|2021-05-10 17:03:20||360.2||360.15||360.2||360.15|0
1620666210000|2021-05-10 17:03:30||360.2||360.15||360.2||360.15|0
1620666220000|2021-05-10 17:03:40||360.2||360.15||360.2||360.15|0
1620666230000|2021-05-10 17:03:50||360.2||360.2||360.2||360.15|0
1620666250000|2021-05-10 17:04:10|360.4|360.25|360.4|360.2|360.4|360.25|360.4|360.2|1
1620666260000|2021-05-10 17:04:20||360.25||360.2||360.25||360.2|0
1620666270000|2021-05-10 17:04:30|360.35||360.4||360.4||360.35||0
1620666280000|2021-05-10 17:04:40||360.25||360.2||360.25||360.2|0
1620666290000|2021-05-10 17:04:50|360.35|360.25|360.4|360.2|360.4|360.25|360.35|360.2|2
1620666300000|2021-05-10 17:05:00|360.35|360.15|360.35|360.2|360.4|360.2|360.35|360.15|2
1620666310000|2021-05-10 17:05:10|360.3|360.15|360.35|360.15|360.35|360.2|360.3|360.1|1
1620666330000|2021-05-10 17:05:30|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1620666350000|2021-05-10 17:05:50|360.25||360.3||360.3||360.25||0
1620666360000|2021-05-10 17:06:00|360.25||360.3||360.3||360.25||0
1620666380000|2021-05-10 17:06:20|360.25||360.3||360.3||360.25||0
1620666390000|2021-05-10 17:06:30|360.25|360.05|360.25|360.05|360.25|360.05|360.25|360.05|2
1620666400000|2021-05-10 17:06:40|360.2||360.2||360.25||360.2||0
1620666410000|2021-05-10 17:06:50|360.25||360.2||360.25||360.2||0
1620666420000|2021-05-10 17:07:00|360.25|360.1|360.25|360.05|360.25|360.1|360.25|360.05|0
1620666430000|2021-05-10 17:07:10||360.1||360.05||360.1||360.05|0
1620666440000|2021-05-10 17:07:20||360.1||360.05||360.1||360.05|2
1620666450000|2021-05-10 17:07:30||360.1||360.05||360.1||360.05|0
1620666460000|2021-05-10 17:07:40||360.1||360.05||360.1||360.05|0
1620666470000|2021-05-10 17:07:50|||||||||2
1620666490000|2021-05-10 17:08:10|360.2||360.2||360.25||360.2||0
1620666500000|2021-05-10 17:08:20|360.25||360.2||360.25||360.2||0
1620666510000|2021-05-10 17:08:30|360.25||360.25||360.25||360.2||0
1620666520000|2021-05-10 17:08:40|360.2||360.25||360.25||360.2||0
1620666540000|2021-05-10 17:09:00|360.2||360.2||360.25||360.2||0
1620666550000|2021-05-10 17:09:10|360.25||360.25||360.25||360.25||0
1620666560000|2021-05-10 17:09:20||360.1||360.05||360.1||360.05|1
1620666600000|2021-05-10 17:10:00|360.2||360.2||360.2||360.2||0
1620666610000|2021-05-10 17:10:10|360.25||360.25||360.25||360.2||0
1620666620000|2021-05-10 17:10:20|360.2||360.2||360.2||360.2||0
1620666630000|2021-05-10 17:10:30|360.25|360|360.2|360|360.25|360.05|360.2|360|12
1620666650000|2021-05-10 17:10:50|||||||||2
1620666680000|2021-05-10 17:11:20|360.25|360.05|360.2|360|360.25|360.05|360.2|360|1
1620666690000|2021-05-10 17:11:30|360.25||360.25||360.25||360.2||4
1620666700000|2021-05-10 17:11:40|360.2||360.2||360.25||360.2||0
1620666710000|2021-05-10 17:11:50|360.25|360.05|360.2|360.05|360.25|360.05|360.2|360|3
1620666720000|2021-05-10 17:12:00|360.25|360|360.2|360.05|360.25|360.05|360.2|360|6
1620666730000|2021-05-10 17:12:10|360.25|360|360.2|360|360.25|360|360.2|360|5
1620666740000|2021-05-10 17:12:20|360.25||360.25||360.25||360.2||0
1620666750000|2021-05-10 17:12:30|360.2||360.25||360.25||360.2||0
1620666760000|2021-05-10 17:12:40|360.2||360.25||360.25||360.2||0
1620666770000|2021-05-10 17:12:50|360.2||360.2||360.25||360.2||0
1620666780000|2021-05-10 17:13:00|360.25||360.25||360.25||360.2||0
1620666800000|2021-05-10 17:13:20|360.2||360.25||360.25||360.2||0
1620666810000|2021-05-10 17:13:30|360.2|359.95|360.2|359.95|360.2|359.95|360.2|359.95|23
1620666840000|2021-05-10 17:14:00|||||||||5
1620666870000|2021-05-10 17:14:30||359.9||359.9||359.9||359.9|5
1620666880000|2021-05-10 17:14:40||359.85||359.85||359.85||359.85|7
1620666900000|2021-05-10 17:15:00|||||||||1
1620666910000|2021-05-10 17:15:10|||||||||8
1620667510000|2021-05-10 17:25:10|||||||||1
1620668500000|2021-05-10 17:41:40|||||||||2
1620669410000|2021-05-10 17:56:50|||||||||2
1620669570000|2021-05-10 17:59:30||359.9||359.9||359.9||359.9|0
1620669630000|2021-05-10 18:00:30||359.85||359.85||359.85||359.85|0
1620669800000|2021-05-10 18:03:20|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|9
1620669830000|2021-05-10 18:03:50|359.85||359.9||359.9||359.85||0
1620669890000|2021-05-10 18:04:50|359.85||359.85||359.9||359.85||0
1620669900000|2021-05-10 18:05:00|359.9||359.9||359.9||359.85||1
1620669910000|2021-05-10 18:05:10|359.85||359.9||359.9||359.85||0
1620669920000|2021-05-10 18:05:20|359.85||359.85||359.9||359.85||0
1620669930000|2021-05-10 18:05:30|359.9||359.9||359.9||359.85||0
1620669940000|2021-05-10 18:05:40|359.85||359.9||359.9||359.85||0
1620669950000|2021-05-10 18:05:50|359.85||359.9||359.9||359.85||0
1620669970000|2021-05-10 18:06:10|359.85||359.85||359.85||359.85||0
1620670000000|2021-05-10 18:06:40|359.9||359.85||359.9||359.85||2
1620670010000|2021-05-10 18:06:50|359.9||359.85||359.9||359.85||0
1620670020000|2021-05-10 18:07:00|359.9||359.85||359.9||359.85||0
1620670030000|2021-05-10 18:07:10|359.9||359.9||359.9||359.85||0
1620670040000|2021-05-10 18:07:20|359.85|359.75|359.9|359.7|359.9|359.75|359.85|359.7|5
1620670060000|2021-05-10 18:07:40|359.85||359.85||359.85||359.85||0
1620670070000|2021-05-10 18:07:50|359.8|359.65|359.8|359.6|359.8|359.65|359.8|359.6|4
1620670080000|2021-05-10 18:08:00|359.75||359.8||359.8||359.75||1
1620670210000|2021-05-10 18:10:10|359.75||359.75||359.8||359.75||0
1620670220000|2021-05-10 18:10:20|359.8||359.75||359.8||359.75||0
1620670230000|2021-05-10 18:10:30|359.8||359.8||359.8||359.75||2
1620670280000|2021-05-10 18:11:20|||||||||3
1620670290000|2021-05-10 18:11:30|359.75||359.8||359.8||359.75||0
1620670300000|2021-05-10 18:11:40|359.75||359.8||359.8||359.75||0
1620670310000|2021-05-10 18:11:50|359.75||359.8||359.8||359.75||2
1620670320000|2021-05-10 18:12:00|359.75||359.8||359.8||359.75||0
1620670330000|2021-05-10 18:12:10||359.65||359.65||359.65||359.6|1
1620670340000|2021-05-10 18:12:20|359.75|359.6|359.8|359.55|359.8|359.6|359.75|359.55|3
1620670350000|2021-05-10 18:12:30|359.75|359.6|359.75|359.55|359.8|359.6|359.75|359.55|0
1620670360000|2021-05-10 18:12:40|359.8|359.6|359.8|359.55|359.8|359.6|359.75|359.55|0
1620670370000|2021-05-10 18:12:50||359.6||359.55||359.6||359.55|0
1620670380000|2021-05-10 18:13:00||359.6||359.6||359.6||359.55|0
1620670390000|2021-05-10 18:13:10||359.65||359.6||359.65||359.6|0
1620670400000|2021-05-10 18:13:20|||||||||1
1620670410000|2021-05-10 18:13:30|||||||||1
1620670440000|2021-05-10 18:14:00|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|0
1620670450000|2021-05-10 18:14:10|359.8|359.6|359.75|359.55|359.8|359.6|359.75|359.55|0
1620670460000|2021-05-10 18:14:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1620670470000|2021-05-10 18:14:30|359.75|359.55|359.8|359.6|359.8|359.6|359.75|359.55|0
1620670480000|2021-05-10 18:14:40|359.75|359.55|359.75|359.55|359.8|359.6|359.75|359.55|0
1620670490000|2021-05-10 18:14:50|359.8||359.75||359.8||359.75||0
1620670500000|2021-05-10 18:15:00|359.8||359.75||359.8||359.75||0
1620670520000|2021-05-10 18:15:20||359.5||359.5||359.5||359.5|0
1620670530000|2021-05-10 18:15:30||359.45||359.45||359.45||359.45|0
1620670540000|2021-05-10 18:15:40|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|0
1620670550000|2021-05-10 18:15:50|359.5|359.35|359.55|359.35|359.55|359.4|359.5|359.35|1
1620670560000|2021-05-10 18:16:00|359.6|359.4|359.6|359.35|359.6|359.4|359.6|359.35|5
1620670570000|2021-05-10 18:16:10|359.55|359.4|359.55|359.35|359.6|359.4|359.55|359.35|0
1620670580000|2021-05-10 18:16:20||359.3||359.3||359.3||359.3|0
1620670590000|2021-05-10 18:16:30|||||||||6
1620670600000|2021-05-10 18:16:40|359.6|359.35|359.55|359.35|359.6|359.35|359.55|359.3|3
1620670610000|2021-05-10 18:16:50|359.6|359.3|359.55|359.35|359.6|359.35|359.55|359.3|0
1620670620000|2021-05-10 18:17:00|359.6|359.4|359.55|359.35|359.6|359.4|359.55|359.35|0
1620670630000|2021-05-10 18:17:10|359.6|359.3|359.55|359.3|359.6|359.3|359.55|359.3|0
1620670650000|2021-05-10 18:17:30|359.5|359.35|359.5|359.3|359.5|359.35|359.5|359.3|0
1620670660000|2021-05-10 18:17:40|359.45||359.5||359.5||359.45||0
1620670670000|2021-05-10 18:17:50||359.35||359.3||359.35||359.3|0
1620670690000|2021-05-10 18:18:10|359.45||359.5||359.5||359.45||0
1620670700000|2021-05-10 18:18:20|359.45||359.45||359.5||359.45||0
1620670710000|2021-05-10 18:18:30|359.5||359.45||359.5||359.45||0
1620670720000|2021-05-10 18:18:40|359.5|359.35|359.5|359.3|359.5|359.35|359.45|359.3|0
1620670730000|2021-05-10 18:18:50||359.35||359.3||359.35||359.3|0
1620670740000|2021-05-10 18:19:00|359.45||359.5||359.5||359.45||0
1620670750000|2021-05-10 18:19:10|359.45|359.25|359.45|359.25|359.5|359.25|359.45|359.25|3
1620670770000|2021-05-10 18:19:30|359.5||359.45||359.5||359.45||0
1620670780000|2021-05-10 18:19:40|359.5||359.45||359.5||359.45||0
1620670800000|2021-05-10 18:20:00|359.5|359.3|359.45|359.25|359.5|359.3|359.45|359.25|0
1620670810000|2021-05-10 18:20:10|359.5|359.3|359.45|359.25|359.5|359.3|359.45|359.25|0
1620670850000|2021-05-10 18:20:50||359.2||359.2||359.2||359.2|10
1620670980000|2021-05-10 18:23:00|359.25|359.05|359.3|359.05|359.3|359.1|359.25|359.05|19
1620670990000|2021-05-10 18:23:10|359.25|359.1|359.3|359.1|359.3|359.1|359.25|359.05|0
1620671000000|2021-05-10 18:23:20||359.05||359.1||359.1||359.05|0
1620671010000|2021-05-10 18:23:30||359.05||359.1||359.1||359.05|0
1620671020000|2021-05-10 18:23:40||359.05||359.05||359.1||359.05|0
1620671030000|2021-05-10 18:23:50||359.1||359.1||359.1||359.05|0
1620671040000|2021-05-10 18:24:00||359.05||359.05||359.1||359.05|0
1620671050000|2021-05-10 18:24:10||359.1||359.05||359.1||359.05|0
1620671060000|2021-05-10 18:24:20||359.1||359.1||359.1||359.05|0
1620671070000|2021-05-10 18:24:30|359.35||359.35||359.35||359.3||4
1620671080000|2021-05-10 18:24:40||359.15||359.15||359.15||359.15|0
1620671100000|2021-05-10 18:25:00|359.3|359.1|359.35|359.1|359.35|359.1|359.3|359.1|0
1620671110000|2021-05-10 18:25:10|359.3||359.3||359.35||359.3||0
1620671120000|2021-05-10 18:25:20||359.05||359.05||359.05||359.05|0
1620671130000|2021-05-10 18:25:30||359.1||359.05||359.1||359.05|0
1620671140000|2021-05-10 18:25:40|359.35|359.1|359.35|359.1|359.35|359.1|359.35|359.05|0
1620671150000|2021-05-10 18:25:50|359.4|359.15|359.4|359.2|359.4|359.2|359.4|359.15|0
1620671160000|2021-05-10 18:26:00|359.35|359.15|359.35|359.15|359.35|359.2|359.35|359.15|0
1620671170000|2021-05-10 18:26:10|359.4||359.35||359.4||359.35||0
1620671180000|2021-05-10 18:26:20|359.4||359.4||359.4||359.35||0
1620671190000|2021-05-10 18:26:30|359.35|359.2|359.35|359.15|359.4|359.2|359.35|359.15|0
1620671200000|2021-05-10 18:26:40|359.4||359.35||359.4||359.35||0
1620671210000|2021-05-10 18:26:50|359.4||359.35||359.4||359.35||0
1620671270000|2021-05-10 18:27:50|359.4|359.2|359.4|359.2|359.4|359.2|359.35|359.2|0
1620671280000|2021-05-10 18:28:00|359.35|359.15|359.35|359.15|359.35|359.15|359.35|359.15|0
1620671300000|2021-05-10 18:28:20|359.4||359.35||359.4||359.35||0
1620671310000|2021-05-10 18:28:30|359.4||359.35||359.4||359.35||0
1620671320000|2021-05-10 18:28:40|359.4||359.35||359.4||359.35||0
1620671340000|2021-05-10 18:29:00||359.1||359.1||359.1||359.1|0
1620671370000|2021-05-10 18:29:30|359.2|359.05|359.2|358.95|359.2|359.05|359.15|358.95|2
1620671380000|2021-05-10 18:29:40||359||358.95||359||358.95|0
1620671390000|2021-05-10 18:29:50|359.25|359|359.25|359.05|359.3|359.1|359.25|359|0
1620671400000|2021-05-10 18:30:00||359||359||359||359|0
1620671410000|2021-05-10 18:30:10||358.95||358.95||358.95||358.95|0
1620671420000|2021-05-10 18:30:20||359||359||359||358.95|0
1620671430000|2021-05-10 18:30:30||358.95||358.95||359||358.95|0
1620671440000|2021-05-10 18:30:40|359.2|359|359.15|358.95|359.2|359|359.15|358.95|0
1620671460000|2021-05-10 18:31:00||359||358.95||359||358.95|0
1620671470000|2021-05-10 18:31:10|359.1||359.1||359.1||359.1||0
1620671490000|2021-05-10 18:31:30|359.15||359.15||359.15||359.1||1
1620671500000|2021-05-10 18:31:40|359.1||359.1||359.1||359.1||0
1620671510000|2021-05-10 18:31:50|359.15||359.15||359.15||359.15||0
1620671520000|2021-05-10 18:32:00|359.1||359.1||359.15||359.1||0
1620671540000|2021-05-10 18:32:20||358.9||358.95||358.95||358.9|3
1620671560000|2021-05-10 18:32:40|359.15||359.1||359.15||359.1||1
1620671590000|2021-05-10 18:33:10||358.9||358.9||358.9||358.9|0
1620671600000|2021-05-10 18:33:20|359.05||359.05||359.05||359.05||0
1620671610000|2021-05-10 18:33:30||358.85||358.85||358.9||358.85|2
1620671620000|2021-05-10 18:33:40|359|358.9|359.05|358.85|359.05|358.9|359|358.85|0
1620671630000|2021-05-10 18:33:50||358.9||358.85||358.9||358.85|1
1620671640000|2021-05-10 18:34:00|359|358.9|359.05|358.85|359.05|358.9|359|358.85|0
1620671650000|2021-05-10 18:34:10|359.1|358.9|359.15|359|359.15|359|359.1|358.85|4
1620671660000|2021-05-10 18:34:20||358.95||358.95||359||358.95|0
1620671670000|2021-05-10 18:34:30||359||359||359||358.95|0
1620671680000|2021-05-10 18:34:40|359.2|359.05|359.2|359|359.2|359.05|359.2|359|0
1620671690000|2021-05-10 18:34:50|359.15|358.95|359.2|359|359.2|359|359.15|358.95|0
1620671700000|2021-05-10 18:35:00|359.15|359.05|359.15|358.95|359.2|359.05|359.15|358.95|0
1620671710000|2021-05-10 18:35:10||358.9||358.9||358.9||358.9|0
1620671720000|2021-05-10 18:35:20||358.85||358.9||358.9||358.85|0
1620671740000|2021-05-10 18:35:40||358.95||358.9||358.95||358.9|0
1620671750000|2021-05-10 18:35:50|359.2|358.95|359.15|358.95|359.2|358.95|359.15|358.95|0
1620671760000|2021-05-10 18:36:00|359.2||359.2||359.2||359.15||0
1620671770000|2021-05-10 18:36:10|359.15||359.15||359.2||359.15||0
1620671780000|2021-05-10 18:36:20|359.2||359.2||359.2||359.15||0
1620671790000|2021-05-10 18:36:30|359.15|358.9|359.15|358.95|359.2|358.95|359.15|358.9|0
1620671800000|2021-05-10 18:36:40|359.2|358.9|359.15|358.95|359.2|358.95|359.15|358.9|0
1620671810000|2021-05-10 18:36:50||358.9||358.9||358.95||358.9|0
1620671820000|2021-05-10 18:37:00|359.2|358.95|359.15|358.9|359.2|358.95|359.15|358.9|0
1620671830000|2021-05-10 18:37:10|359.2|358.95|359.2|359|359.2|359|359.15|358.9|0
1620671840000|2021-05-10 18:37:20|359.15|358.95|359.2|358.95|359.2|358.95|359.15|358.95|0
1620671850000|2021-05-10 18:37:30|359.15|359|359.2|359|359.2|359|359.15|358.95|0
1620671870000|2021-05-10 18:37:50|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|0
1620671880000|2021-05-10 18:38:00|359.2||359.2||359.2||359.15||0
1620671890000|2021-05-10 18:38:10|359.15|359|359.25|359.05|359.25|359.05|359.15|359|0
1620671900000|2021-05-10 18:38:20|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1620671910000|2021-05-10 18:38:30||359.15||359.1||359.15||359.1|0
1620671920000|2021-05-10 18:38:40||359.15||359.1||359.15||359.1|0
1620671930000|2021-05-10 18:38:50|359.25||359.3||359.3||359.25||0
1620671940000|2021-05-10 18:39:00|359.25|359.05|359.25|359.05|359.3|359.05|359.25|359.05|0
1620671950000|2021-05-10 18:39:10|359.3|359.1|359.3|359.1|359.3|359.1|359.25|359.05|0
1620671960000|2021-05-10 18:39:20|359.25|359.05|359.25|359.05|359.3|359.1|359.25|359.05|0
1620671980000|2021-05-10 18:39:40|359.3||359.25||359.3||359.25||0
1620671990000|2021-05-10 18:39:50|359.3||359.25||359.3||359.25||0
1620672000000|2021-05-10 18:40:00|359.3|359.1|359.3|359.05|359.3|359.1|359.25|359.05|0
1620672010000|2021-05-10 18:40:10|359.25|359|359.25|359|359.25|359|359.25|359|0
1620672020000|2021-05-10 18:40:20||359.05||359||359.05||359|0
1620672030000|2021-05-10 18:40:30|359.3|359.05|359.3|359.05|359.3|359.05|359.3|359|0
1620672040000|2021-05-10 18:40:40|359.25||359.3||359.3||359.25||0
1620672050000|2021-05-10 18:40:50|359.25|359|359.25|359.05|359.25|359.05|359.25|359|0
1620672060000|2021-05-10 18:41:00||359||359||359.05||359|0
1620672100000|2021-05-10 18:41:40||358.95||358.95||359||358.95|0
1620672110000|2021-05-10 18:41:50||359||359||359||358.95|0
1620672120000|2021-05-10 18:42:00||358.95||359||359||358.95|0
1620672130000|2021-05-10 18:42:10||358.95||358.95||359||358.95|0
1620672140000|2021-05-10 18:42:20||359||359||359||358.95|0
1620672150000|2021-05-10 18:42:30||358.95||359||359||358.95|0
1620672160000|2021-05-10 18:42:40||358.95||359||359||358.95|0
1620672170000|2021-05-10 18:42:50||358.95||359||359||358.95|0
1620672180000|2021-05-10 18:43:00||358.95||359||359||358.95|0
1620672190000|2021-05-10 18:43:10||358.95||358.95||359||358.95|0
1620672200000|2021-05-10 18:43:20||359||358.95||359||358.95|0
1620672230000|2021-05-10 18:43:50||359||358.95||359||358.95|0
1620672360000|2021-05-10 18:46:00|359.3|359|359.3|359|359.3|359|359.3|359|0
1620672370000|2021-05-10 18:46:10|359.25||359.25||359.3||359.25||0
1620672380000|2021-05-10 18:46:20|359.3||359.25||359.3||359.25||0
1620672460000|2021-05-10 18:47:40|359.3||359.25||359.3||359.25||0
1620672520000|2021-05-10 18:48:40|359.3||359.3||359.3||359.25||0
1620672530000|2021-05-10 18:48:50|359.25||359.25||359.3||359.25||0
1620672550000|2021-05-10 18:49:10|359.3||359.25||359.3||359.25||0
1620672620000|2021-05-10 18:50:20||358.95||358.95||358.95||358.95|2
1620672640000|2021-05-10 18:50:40||358.9||358.9||358.9||358.9|0
1620672670000|2021-05-10 18:51:10|359.2|358.95|359.2|358.95|359.2|358.95|359.2|358.95|0
1620672680000|2021-05-10 18:51:20|359.25||359.25||359.25||359.25||0
1620672750000|2021-05-10 18:52:30|359.3|359|359.3|359|359.3|359|359.25|359|0
1620672760000|2021-05-10 18:52:40|359.25||359.25||359.25||359.25||0
1620672780000|2021-05-10 18:53:00|359.2|358.95|359.2|358.95|359.2|358.95|359.2|358.95|0
1620672800000|2021-05-10 18:53:20|359.25||359.25||359.25||359.25||0
1620672870000|2021-05-10 18:54:30|359.15|358.9|359.15|358.9|359.15|358.9|359.15|358.9|2
1620672890000|2021-05-10 18:54:50|359.2|358.95|359.2|359|359.2|359|359.2|358.95|1
1620672900000|2021-05-10 18:55:00|359.15|358.95|359.15|358.9|359.2|358.95|359.15|358.9|0
1620672910000|2021-05-10 18:55:10|359.2||359.2||359.2||359.2||0
1620672930000|2021-05-10 18:55:30|359.15||359.2||359.2||359.15||0
1620672940000|2021-05-10 18:55:40|359.15||359.15||359.15||359.15||0
1620672950000|2021-05-10 18:55:50|359.2||359.15||359.2||359.15||0
1620672960000|2021-05-10 18:56:00|359.2||359.15||359.2||359.15||0
1620672990000|2021-05-10 18:56:30|359.2||359.2||359.2||359.2||0
1620673000000|2021-05-10 18:56:40||358.95||358.95||358.95||358.95|0
1620673010000|2021-05-10 18:56:50||359||358.95||359||358.95|0
1620673040000|2021-05-10 18:57:20|359.15||359.2||359.2||359.15||0
1620673070000|2021-05-10 18:57:50||359||358.95||359||358.95|0
1620673090000|2021-05-10 18:58:10||359||358.95||359||358.95|0
1620673100000|2021-05-10 18:58:20||359||358.95||359||358.95|0
1620673110000|2021-05-10 18:58:30||359||359||359||358.95|0
1620673120000|2021-05-10 18:58:40||358.95||358.95||359||358.95|0
1620673130000|2021-05-10 18:58:50||359||359||359||359|0
1620673140000|2021-05-10 18:59:00||358.95||358.95||358.95||358.95|0
1620673150000|2021-05-10 18:59:10|359.15||359.2||359.2||359.15||0
1620673170000|2021-05-10 18:59:30||359||359||359||358.95|0
1620673190000|2021-05-10 18:59:50|359.25||359.25||359.25||359.25||0
1620673200000|2021-05-10 19:00:00|359.2|358.95|359.25|358.95|359.25|359|359.2|358.95|0
1620673210000|2021-05-10 19:00:10||359||359||359||358.95|0
1620673220000|2021-05-10 19:00:20|||||||||1
1620673260000|2021-05-10 19:01:00|359.2|358.95|359.25|358.95|359.25|358.95|359.2|358.95|0
1620673270000|2021-05-10 19:01:10|359.2|359|359.25|358.95|359.25|359|359.2|358.95|0
1620673280000|2021-05-10 19:01:20||359||359||359||358.95|0
1620673320000|2021-05-10 19:02:00||358.95||359||359||358.95|0
1620673340000|2021-05-10 19:02:20||358.95||358.95||358.95||358.95|0
1620673350000|2021-05-10 19:02:30||359||359||359||358.95|0
1620673410000|2021-05-10 19:03:30|359.2||359.25||359.25||359.2||0
1620673420000|2021-05-10 19:03:40|359.2||359.2||359.25||359.2||0
1620673450000|2021-05-10 19:04:10|359.25||359.25||359.25||359.2||0
1620673460000|2021-05-10 19:04:20||359.05||359.05||359.05||359.05|0
1620673490000|2021-05-10 19:04:50|359.2|359|359.25|359|359.25|359|359.2|359|0
1620673500000|2021-05-10 19:05:00|359.2||359.25||359.25||359.2||0
1620673530000|2021-05-10 19:05:30|359.2||359.25||359.25||359.2||1
1620673540000|2021-05-10 19:05:40|359.2||359.2||359.2||359.2||0
1620673600000|2021-05-10 19:06:40|359.25||359.2||359.25||359.2||0
1620673610000|2021-05-10 19:06:50|359.25||359.2||359.25||359.2||0
1620673620000|2021-05-10 19:07:00|359.25||359.2||359.25||359.2||0
1620673630000|2021-05-10 19:07:10|359.25||359.2||359.25||359.2||0
1620673660000|2021-05-10 19:07:40|359.25||359.25||359.25||359.25||0
1620673670000|2021-05-10 19:07:50|359.2||359.2||359.25||359.2||0
1620673680000|2021-05-10 19:08:00|359.25|359.05|359.25|359|359.25|359.05|359.2|359|0
1620673690000|2021-05-10 19:08:10|359.2||359.25||359.25||359.2||0
1620673710000|2021-05-10 19:08:30|359.2||359.25||359.25||359.2||0
1620673720000|2021-05-10 19:08:40|359.2||359.2||359.25||359.2||0
1620673730000|2021-05-10 19:08:50|359.25||359.2||359.25||359.2||0
1620673740000|2021-05-10 19:09:00|359.25||359.25||359.25||359.2||0
1620673750000|2021-05-10 19:09:10|359.2|359.05|359.25|359|359.25|359.05|359.2|359|0
1620673760000|2021-05-10 19:09:20||359.05||359||359.05||359|0
1620673770000|2021-05-10 19:09:30|359.2||359.25||359.25||359.2||0
1620673780000|2021-05-10 19:09:40||359.05||359.05||359.05||359|0
1620673790000|2021-05-10 19:09:50||359||359.05||359.05||359|0
1620673800000|2021-05-10 19:10:00||359||359||359||359|0
1620673810000|2021-05-10 19:10:10||359.05||359||359.05||359|0
1620673820000|2021-05-10 19:10:20|359.2||359.25||359.25||359.2||0
1620673830000|2021-05-10 19:10:30||359.05||359.05||359.05||359.05|0
1620673850000|2021-05-10 19:10:50||359||359.05||359.05||359|0
1620673860000|2021-05-10 19:11:00|359.2|359|359.25|359.05|359.25|359.05|359.2|359|0
1620673880000|2021-05-10 19:11:20||359||359.05||359.05||359|0
1620673890000|2021-05-10 19:11:30||359||359||359||359|0
1620673900000|2021-05-10 19:11:40||359.05||359.05||359.05||359|0
1620673910000|2021-05-10 19:11:50||359||359.05||359.05||359|0
1620673940000|2021-05-10 19:12:20|359.2|359|359.2|359|359.25|359.1|359.2|359|1
1620673950000|2021-05-10 19:12:30|359.25|359.05|359.25|359.05|359.25|359.05|359.2|359.05|0
1620673960000|2021-05-10 19:12:40|359.3||359.3||359.3||359.3||0
1620674000000|2021-05-10 19:13:20|359.25||359.3||359.3||359.25||0
1620674010000|2021-05-10 19:13:30|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|0
1620674020000|2021-05-10 19:13:40|359.3||359.25||359.3||359.25||0
1620674030000|2021-05-10 19:13:50|359.3||359.3||359.3||359.25||0
1620674040000|2021-05-10 19:14:00|359.25||359.25||359.3||359.25||0
1620674050000|2021-05-10 19:14:10|359.3||359.25||359.3||359.25||0
1620674080000|2021-05-10 19:14:40|359.2|359|359.2|359|359.2|359|359.2|359|0
1620674090000|2021-05-10 19:14:50|359.15||359.2||359.2||359.15||0
1620674100000|2021-05-10 19:15:00|359.15||359.15||359.2||359.15||2
1620674110000|2021-05-10 19:15:10|359.2||359.2||359.2||359.2||1
1620674120000|2021-05-10 19:15:20|359.15|359.05|359.15|359|359.15|359.05|359.15|359|1
1620674130000|2021-05-10 19:15:30|359.2||359.2||359.2||359.2||0
1620674160000|2021-05-10 19:16:00|359.15||359.15||359.2||359.15||0
1620674170000|2021-05-10 19:16:10|359.2||359.2||359.2||359.2||0
1620674210000|2021-05-10 19:16:50|359.15||359.15||359.15||359.15||0
1620674220000|2021-05-10 19:17:00|359.2||359.15||359.2||359.15||0
1620674260000|2021-05-10 19:17:40|359.2||359.2||359.2||359.2||0
1620674270000|2021-05-10 19:17:50|||||||||1
1620674280000|2021-05-10 19:18:00|359.15||359.2||359.2||359.15||0
1620674290000|2021-05-10 19:18:10|359.15||359.2||359.2||359.15||0
1620674300000|2021-05-10 19:18:20|359.15|359.05|359.15|359|359.2|359.05|359.15|359|0
1620674340000|2021-05-10 19:19:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|2
1620674360000|2021-05-10 19:19:20|359.05|358.9|359.05|358.85|359.1|358.9|359.05|358.85|3
1620674380000|2021-05-10 19:19:40||358.9||358.9||358.9||358.9|0
1620674390000|2021-05-10 19:19:50|359.1||359.05||359.1||359.05||1
1620674400000|2021-05-10 19:20:00|359|358.85|359.05|358.85|359.05|358.9|359|358.85|1
1620674410000|2021-05-10 19:20:10||358.9||358.85||358.9||358.85|0
1620674420000|2021-05-10 19:20:20||358.9||358.85||358.9||358.85|0
1620674430000|2021-05-10 19:20:30||358.9||358.85||358.9||358.85|0
1620674440000|2021-05-10 19:20:40|359|358.8|358.95|358.8|359|358.8|358.95|358.8|0
1620674450000|2021-05-10 19:20:50|||||||||1
1620674460000|2021-05-10 19:21:00||358.75||358.75||358.75||358.75|1
1620674470000|2021-05-10 19:21:10||358.8||358.75||358.8||358.75|0
1620674480000|2021-05-10 19:21:20|359|358.8|358.95|358.75|359|358.8|358.95|358.75|0
1620674530000|2021-05-10 19:22:10|359|358.8|359|358.8|359|358.8|358.95|358.75|0
1620674540000|2021-05-10 19:22:20|358.95||359||359||358.95||0
1620674550000|2021-05-10 19:22:30|358.95|358.75|358.95|358.8|359|358.8|358.95|358.75|0
1620674560000|2021-05-10 19:22:40|359|358.75|358.95|358.75|359|358.8|358.95|358.75|0
1620674580000|2021-05-10 19:23:00|359|358.8|359|358.8|359|358.8|359|358.75|0
1620674650000|2021-05-10 19:24:10||358.75||358.8||358.8||358.75|0
1620674670000|2021-05-10 19:24:30|358.95|358.75|359|358.75|359|358.8|358.95|358.75|0
1620674680000|2021-05-10 19:24:40|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|0
1620674700000|2021-05-10 19:25:00|359||358.95||359||358.95||0
1620674710000|2021-05-10 19:25:10|359|358.8|359|358.8|359|358.8|359|358.75|0
1620674730000|2021-05-10 19:25:30|358.95|358.75|358.95|358.75|359|358.8|358.95|358.75|0
1620674760000|2021-05-10 19:26:00|359|358.8|359|358.8|359|358.8|359|358.75|0
1620674770000|2021-05-10 19:26:10||358.75||358.8||358.8||358.75|0
1620674790000|2021-05-10 19:26:30||358.75||358.8||358.8||358.75|0
1620674800000|2021-05-10 19:26:40||358.75||358.8||358.8||358.75|0
1620674810000|2021-05-10 19:26:50|358.95|358.75|359|358.8|359|358.8|358.95|358.75|0
1620674900000|2021-05-10 19:28:20|359.05|358.85|359.05|358.85|359.05|358.9|359.05|358.85|0
1620674910000|2021-05-10 19:28:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1620674930000|2021-05-10 19:28:50||358.95||358.9||358.95||358.9|0
1620674950000|2021-05-10 19:29:10||358.95||358.9||358.95||358.9|0
1620674970000|2021-05-10 19:29:30||358.95||358.95||358.95||358.95|0
1620674980000|2021-05-10 19:29:40|359.15||359.15||359.15||359.15||0
1620674990000|2021-05-10 19:29:50||359||359||359||359|0
1620675000000|2021-05-10 19:30:00|359.1|358.95|359.15|358.95|359.15|358.95|359.1|358.95|2
1620675020000|2021-05-10 19:30:20|359.1||359.15||359.15||359.1||0
1620675030000|2021-05-10 19:30:30|359.1|359|359.15|358.95|359.15|359|359.1|358.95|0
1620675040000|2021-05-10 19:30:40|359.1||359.15||359.15||359.1||0
1620675050000|2021-05-10 19:30:50|359.1||359.15||359.15||359.1||0
1620675060000|2021-05-10 19:31:00|359.1||359.15||359.15||359.1||0
1620675070000|2021-05-10 19:31:10|359.1||359.15||359.15||359.1||0
1620675080000|2021-05-10 19:31:20|359.1||359.1||359.15||359.1||0
1620675090000|2021-05-10 19:31:30||358.9||358.9||358.9||358.85|1
1620675100000|2021-05-10 19:31:40||358.85||358.9||358.9||358.85|0
1620675110000|2021-05-10 19:31:50|359.15|358.85|359.1|358.95|359.15|358.95|359.1|358.85|0
1620675120000|2021-05-10 19:32:00|359.15|359|359.15|359|359.15|359|359.15|359|0
1620675130000|2021-05-10 19:32:10|359.2||359.2||359.2||359.2||0
1620675140000|2021-05-10 19:32:20|359.25|359.05|359.25|359.05|359.25|359.05|359.25|359.05|0
1620675150000|2021-05-10 19:32:30|359.2||359.25||359.25||359.2||0
1620675160000|2021-05-10 19:32:40|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|0
1620675170000|2021-05-10 19:32:50|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|0
1620675180000|2021-05-10 19:33:00||359.1||359.1||359.1||359.1|0
1620675200000|2021-05-10 19:33:20|359.2|359.05|359.2|359.05|359.25|359.05|359.2|359.05|1
1620675210000|2021-05-10 19:33:30|359.25||359.25||359.25||359.2||0
1620675220000|2021-05-10 19:33:40|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|0
1620675230000|2021-05-10 19:33:50||359.05||359.05||359.1||359.05|0
1620675240000|2021-05-10 19:34:00|359.2||359.2||359.25||359.2||0
1620675250000|2021-05-10 19:34:10|359.25||359.25||359.25||359.2||0
1620675260000|2021-05-10 19:34:20||359.1||359.05||359.1||359.05|0
1620675280000|2021-05-10 19:34:40|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|0
1620675300000|2021-05-10 19:35:00|359.25|359.1|359.25|359.05|359.3|359.1|359.25|359.05|1
1620675310000|2021-05-10 19:35:10|359.3||359.25||359.3||359.25||0
1620675320000|2021-05-10 19:35:20||359.1||359.05||359.1||359.05|0
1620675360000|2021-05-10 19:36:00|359.3|359.1|359.25|359.1|359.3|359.1|359.25|359.1|0
1620675370000|2021-05-10 19:36:10|359.3|359.15|359.3|359.15|359.3|359.15|359.25|359.15|0
1620675420000|2021-05-10 19:37:00|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|1
1620675430000|2021-05-10 19:37:10|359.2||359.2||359.25||359.2||0
1620675440000|2021-05-10 19:37:20|359.25||359.2||359.25||359.2||0
1620675450000|2021-05-10 19:37:30|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|0
1620675480000|2021-05-10 19:38:00|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|2
1620675490000|2021-05-10 19:38:10|359.25|359.1|359.2|359.05|359.25|359.1|359.2|359.05|0
1620675520000|2021-05-10 19:38:40|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|1
1620675530000|2021-05-10 19:38:50||359.1||359.05||359.1||359.05|0
1620675540000|2021-05-10 19:39:00||359.1||359.05||359.1||359.05|0
1620675550000|2021-05-10 19:39:10|359.2||359.2||359.25||359.2||0
1620675560000|2021-05-10 19:39:20|359.25||359.25||359.25||359.2||0
1620675570000|2021-05-10 19:39:30|359.2|359.1|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675580000|2021-05-10 19:39:40||359.1||359.05||359.1||359.05|0
1620675590000|2021-05-10 19:39:50|359.2|359.1|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675600000|2021-05-10 19:40:00|359.2|359.1|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675610000|2021-05-10 19:40:10||359.1||359.1||359.1||359.05|0
1620675620000|2021-05-10 19:40:20|359.2|359.05|359.25|359.05|359.25|359.1|359.2|359.05|1
1620675630000|2021-05-10 19:40:30|359.2|359.1|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675640000|2021-05-10 19:40:40|359.2||359.2||359.25||359.2||0
1620675660000|2021-05-10 19:41:00|359.25||359.2||359.25||359.2||0
1620675680000|2021-05-10 19:41:20|359.25||359.2||359.25||359.2||0
1620675690000|2021-05-10 19:41:30|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.05|0
1620675700000|2021-05-10 19:41:40|359.2|359.05|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675710000|2021-05-10 19:41:50|359.2|359.1|359.25|359.05|359.25|359.1|359.2|359.05|0
1620675720000|2021-05-10 19:42:00|359.2|359.1|359.2|359.05|359.25|359.1|359.2|359.05|0
1620675730000|2021-05-10 19:42:10|359.25||359.25||359.25||359.2||0
1620675740000|2021-05-10 19:42:20|359.2|359.1|359.2|359.05|359.25|359.1|359.2|359.05|0
1620675750000|2021-05-10 19:42:30|359.25||359.2||359.25||359.2||0
1620675770000|2021-05-10 19:42:50|359.25||359.2||359.25||359.2||0
1620675780000|2021-05-10 19:43:00|359.25||359.2||359.25||359.2||0
1620675830000|2021-05-10 19:43:50|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|1
1620675900000|2021-05-10 19:45:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1620675920000|2021-05-10 19:45:20|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|0
1620675930000|2021-05-10 19:45:30|359.4|359.25|359.4|359.2|359.4|359.25|359.4|359.2|0
1620675940000|2021-05-10 19:45:40||359.25||359.25||359.25||359.25|0
1620675970000|2021-05-10 19:46:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|3
1620675980000|2021-05-10 19:46:20|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|0
1620675990000|2021-05-10 19:46:30|359.3||359.3||359.3||359.3||0
1620676000000|2021-05-10 19:46:40||359.1||359.1||359.1||359.1|2
1620676010000|2021-05-10 19:46:50||359.15||359.1||359.15||359.1|1
1620676020000|2021-05-10 19:47:00||359.15||359.15||359.15||359.15|0
1620676030000|2021-05-10 19:47:10|359.25|359.1|359.25|359.1|359.3|359.15|359.25|359.1|0
1620676040000|2021-05-10 19:47:20|359.3||359.25||359.3||359.25||0
1620676060000|2021-05-10 19:47:40|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|1
1620676070000|2021-05-10 19:47:50|359.25||359.2||359.25||359.2||0
1620676080000|2021-05-10 19:48:00|359.25|359|359.15|359|359.25|359|359.15|359|2
1620676110000|2021-05-10 19:48:30|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|1
1620676120000|2021-05-10 19:48:40|359.15||359.1||359.15||359.1||0
1620676170000|2021-05-10 19:49:30||358.9||358.9||358.9||358.9|0
1620676180000|2021-05-10 19:49:40||358.95||358.95||358.95||358.95|0
1620676190000|2021-05-10 19:49:50|359.15|359|359.15|359|359.15|359|359.15|359|1
1620676200000|2021-05-10 19:50:00|359.1|358.95|359.05|358.9|359.15|359|359.05|358.9|0
1620676210000|2021-05-10 19:50:10|359.1|358.95|359.1|358.9|359.1|358.95|359.05|358.9|0
1620676220000|2021-05-10 19:50:20|359.05|358.95|359.1|358.9|359.1|358.95|359.05|358.9|0
1620676230000|2021-05-10 19:50:30||358.95||358.9||358.95||358.9|0
1620676240000|2021-05-10 19:50:40|359.15|358.95|359.15|358.95|359.15|358.95|359.1|358.9|1
1620676250000|2021-05-10 19:50:50|359.1|359|359.15|358.95|359.15|359|359.1|358.95|0
1620676260000|2021-05-10 19:51:00|359.1|359|359.15|358.95|359.15|359|359.1|358.95|0
1620676270000|2021-05-10 19:51:10|359.1||359.1||359.15||359.1||0
1620676280000|2021-05-10 19:51:20||358.9||358.9||358.9||358.9|0
1620676290000|2021-05-10 19:51:30||358.95||358.9||358.95||358.9|0
1620676310000|2021-05-10 19:51:50|359.05|358.95|359.1|358.9|359.1|358.95|359.05|358.9|0
1620676320000|2021-05-10 19:52:00|359.05|358.95|359.05|358.9|359.1|358.95|359.05|358.9|2
1620676330000|2021-05-10 19:52:10||358.85||358.85||358.85||358.85|1
1620676340000|2021-05-10 19:52:20||358.9||358.85||358.9||358.85|0
1620676350000|2021-05-10 19:52:30||358.9||358.9||358.9||358.9|0
1620676390000|2021-05-10 19:53:10|359|358.85|358.95|358.8|359|358.85|358.95|358.8|1
1620676400000|2021-05-10 19:53:20|359||358.95||359||358.95||0
1620676410000|2021-05-10 19:53:30|359|358.85|359|358.8|359|358.85|359|358.8|2
1620676420000|2021-05-10 19:53:40|358.95|358.85|359|358.8|359|358.85|358.95|358.8|0
1620676430000|2021-05-10 19:53:50|359.05|358.85|359.05|358.9|359.1|358.9|359.05|358.85|1
1620676440000|2021-05-10 19:54:00|359.1|358.85|359.05|358.85|359.1|358.9|359.05|358.85|2
1620676450000|2021-05-10 19:54:10||358.9||358.9||358.9||358.85|0
1620676460000|2021-05-10 19:54:20|359|358.85|359|358.85|359.05|358.85|359|358.85|1
1620676470000|2021-05-10 19:54:30|358.95|358.8|358.95|358.8|359|358.8|358.95|358.8|1
1620676480000|2021-05-10 19:54:40|||||||||2
1620676490000|2021-05-10 19:54:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|1
1620676500000|2021-05-10 19:55:00|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|4
1620676510000|2021-05-10 19:55:10|358.9|358.75|358.95|358.75|358.95|358.8|358.9|358.75|0
1620676520000|2021-05-10 19:55:20||358.8||358.75||358.8||358.75|1
1620676530000|2021-05-10 19:55:30|358.9||358.95||358.95||358.9||0
1620676540000|2021-05-10 19:55:40|358.9||358.95||358.95||358.9||0
1620676550000|2021-05-10 19:55:50|358.9|358.8|358.95|358.75|358.95|358.8|358.9|358.75|1
1620676560000|2021-05-10 19:56:00|359|358.8|358.9|358.75|359|358.85|358.9|358.75|0
1620676570000|2021-05-10 19:56:10|358.95|358.7|358.9|358.7|358.95|358.7|358.9|358.7|0
1620676590000|2021-05-10 19:56:30|358.95|358.75|358.9|358.7|358.95|358.75|358.9|358.7|0
1620676600000|2021-05-10 19:56:40|358.85||358.85||358.85||358.85||10
1620676620000|2021-05-10 19:57:00|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|1
1620676630000|2021-05-10 19:57:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|3
1620676650000|2021-05-10 19:57:30|358.7|358.55|358.75|358.55|358.75|358.6|358.7|358.55|1
1620676660000|2021-05-10 19:57:40|358.7||358.75||358.75||358.7||0
1620676670000|2021-05-10 19:57:50|358.7|358.5|358.7|358.5|358.75|358.5|358.7|358.5|0
1620676680000|2021-05-10 19:58:00|358.65||358.65||358.7||358.65||0
1620676710000|2021-05-10 19:58:30|358.7|358.45|358.6|358.4|358.7|358.45|358.55|358.4|4
1620676720000|2021-05-10 19:58:40|358.65|358.45|358.65|358.45|358.65|358.5|358.65|358.45|0
1620676730000|2021-05-10 19:58:50|358.6||358.6||358.6||358.6||0
1620676740000|2021-05-10 19:59:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|0
1620676750000|2021-05-10 19:59:10|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.5|1
1620676760000|2021-05-10 19:59:20|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|0
1620676770000|2021-05-10 19:59:30|358.65|358.55|358.75|358.55|358.75|358.6|358.65|358.5|0
1620676780000|2021-05-10 19:59:40|358.8|358.6|358.7|358.5|358.8|358.65|358.7|358.5|0
1620676790000|2021-05-10 19:59:50|358.65|358.45|358.7|358.45|358.7|358.5|358.65|358.45|1
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.7|358.55|358.75|358.6|358.7|358.5|0
1620676810000|2021-05-10 20:00:10|358.75|358.5|358.65|358.45|358.75|358.5|358.65|358.45|0
1620676820000|2021-05-10 20:00:20|358.6|358.4|358.6|358.4|358.6|358.4|358.55|358.4|0
1620676830000|2021-05-10 20:00:30|358.55|358.35|358.6|358.35|358.6|358.4|358.55|358.35|0
1620676840000|2021-05-10 20:00:40||358.4||358.4||358.4||358.35|0
1620676850000|2021-05-10 20:00:50|358.65|358.35|358.65|358.4|358.65|358.4|358.6|358.35|1
1620676860000|2021-05-10 20:01:00|358.6||358.6||358.65||358.6||0
1620676870000|2021-05-10 20:01:10|358.65||358.65||358.65||358.6||0
1620676880000|2021-05-10 20:01:20|358.6||358.65||358.65||358.6||0
1620676890000|2021-05-10 20:01:30|358.6|358.35|358.55|358.35|358.65|358.35|358.55|358.35|0
1620676910000|2021-05-10 20:01:50|358.5||358.55||358.55||358.5||0
1620676950000|2021-05-10 20:02:30|358.5||358.55||358.55||358.5||0
1620676960000|2021-05-10 20:02:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1620676970000|2021-05-10 20:02:50|358.45|358.25|358.45|358.25|358.5|358.25|358.45|358.25|0
1620676980000|2021-05-10 20:03:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|2
1620677010000|2021-05-10 20:03:30||358.35||358.3||358.35||358.3|0
1620677030000|2021-05-10 20:03:50|358.45|358.25|358.45|358.25|358.45|358.25|358.45|358.25|3
1620677070000|2021-05-10 20:04:30||358.3||358.25||358.3||358.25|0
1620677080000|2021-05-10 20:04:40||358.3||358.3||358.3||358.3|0
1620677090000|2021-05-10 20:04:50||358.25||358.3||358.3||358.25|0
1620677100000|2021-05-10 20:05:00|358.5||358.5||358.5||358.5||1
1620677220000|2021-05-10 20:07:00|358.55|358.4|358.55|358.35|358.55|358.4|358.55|358.35|3
1620677260000|2021-05-10 20:07:40||358.3||358.3||358.3||358.3|0
1620677270000|2021-05-10 20:07:50||358.35||358.3||358.35||358.3|0
1620677280000|2021-05-10 20:08:00||358.35||358.35||358.35||358.3|1
1620677300000|2021-05-10 20:08:20|||||||||2
1620677400000|2021-05-10 20:10:00||358.3||358.35||358.35||358.3|0
1620677430000|2021-05-10 20:10:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1620677440000|2021-05-10 20:10:40|358.55||358.55||358.55||358.5||0
1620677450000|2021-05-10 20:10:50|358.5||358.5||358.55||358.5||0
1620677470000|2021-05-10 20:11:10|358.55||358.55||358.55||358.5||0
1620677480000|2021-05-10 20:11:20|358.5||358.5||358.5||358.5||0
1620677520000|2021-05-10 20:12:00||358.25||358.25||358.25||358.25|0
1620677550000|2021-05-10 20:12:30|358.55|358.3|358.55|358.3|358.55|358.35|358.55|358.3|0
1620677560000|2021-05-10 20:12:40|358.5|358.35|358.5|358.3|358.5|358.35|358.5|358.3|0
1620677570000|2021-05-10 20:12:50|358.45|358.25|358.45|358.25|358.45|358.25|358.45|358.25|1
1620677580000|2021-05-10 20:13:00|358.5|358.3|358.5|358.35|358.5|358.35|358.5|358.3|0
1620677610000|2021-05-10 20:13:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1620677640000|2021-05-10 20:14:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1620677710000|2021-05-10 20:15:10|358.55|358.4|358.55|358.35|358.55|358.4|358.55|358.35|1
1620677750000|2021-05-10 20:15:50||358.4||358.4||358.4||358.4|0
1620677850000|2021-05-10 20:17:30||358.35||358.35||358.35||358.35|2
1620677870000|2021-05-10 20:17:50|358.5||358.55||358.55||358.5||0
1620677930000|2021-05-10 20:18:50||358.4||358.4||358.4||358.4|0
1620678010000|2021-05-10 20:20:10||358.35||358.35||358.35||358.35|1
1620678020000|2021-05-10 20:20:20|358.5||358.55||358.55||358.5||0
1620678050000|2021-05-10 20:20:50||358.4||358.35||358.4||358.35|0
1620678070000|2021-05-10 20:21:10||358.4||358.4||358.4||358.4|3
1620678080000|2021-05-10 20:21:20||358.35||358.4||358.4||358.35|0
1620678310000|2021-05-10 20:25:10|||||||||1
1620678480000|2021-05-10 20:28:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|2
1620678540000|2021-05-10 20:29:00|||||||||1
1620678610000|2021-05-10 20:30:10|||||||||2
1620678620000|2021-05-10 20:30:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|3
1620678750000|2021-05-10 20:32:30|358.6|358.45|358.65|358.5|358.65|358.5|358.6|358.45|2
1620678760000|2021-05-10 20:32:40||358.45||358.45||358.5||358.45|0
1620678770000|2021-05-10 20:32:50||358.5||358.5||358.5||358.5|0
1620678800000|2021-05-10 20:33:20|||||||||1
1620678950000|2021-05-10 20:35:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1620678990000|2021-05-10 20:36:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|0
1620679020000|2021-05-10 20:37:00|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.45|2
1620679030000|2021-05-10 20:37:10|358.6|358.5|358.65|358.45|358.65|358.5|358.6|358.45|0
1620679050000|2021-05-10 20:37:30|358.6|358.5|358.65|358.45|358.65|358.5|358.6|358.45|0
1620679060000|2021-05-10 20:37:40|358.6|358.5|358.6|358.45|358.65|358.5|358.6|358.45|0
1620679070000|2021-05-10 20:37:50|358.65||358.6||358.65||358.6||0
1620679090000|2021-05-10 20:38:10||358.4||358.45||358.45||358.4|1
1620679100000|2021-05-10 20:38:20||358.4||358.45||358.45||358.4|0
1620679120000|2021-05-10 20:38:40||358.4||358.4||358.45||358.4|0
1620679130000|2021-05-10 20:38:50||358.45||358.45||358.45||358.4|0
1620679150000|2021-05-10 20:39:10||358.4||358.45||358.45||358.4|1
1620679160000|2021-05-10 20:39:20||358.4||358.45||358.45||358.4|0
1620679180000|2021-05-10 20:39:40|358.65||358.65||358.65||358.6||1
1620679190000|2021-05-10 20:39:50|358.6|358.4|358.6|358.45|358.65|358.45|358.6|358.4|0
1620679220000|2021-05-10 20:40:20||358.4||358.45||358.45||358.4|2
1620679230000|2021-05-10 20:40:30||358.4||358.45||358.45||358.4|0
1620679250000|2021-05-10 20:40:50||358.4||358.4||358.45||358.4|0
1620679260000|2021-05-10 20:41:00||358.45||358.4||358.45||358.4|0
1620679270000|2021-05-10 20:41:10||358.45||358.45||358.45||358.4|0
1620679280000|2021-05-10 20:41:20||358.4||358.4||358.45||358.4|0
1620679290000|2021-05-10 20:41:30||358.45||358.45||358.45||358.45|0
1620679300000|2021-05-10 20:41:40||358.4||358.4||358.4||358.4|0
1620679320000|2021-05-10 20:42:00|358.55||358.55||358.6||358.55||0
1620679330000|2021-05-10 20:42:10|358.6||358.6||358.6||358.55||0
1620679340000|2021-05-10 20:42:20|358.55||358.6||358.6||358.55||1
1620679350000|2021-05-10 20:42:30|358.55||358.6||358.6||358.55||0
1620679360000|2021-05-10 20:42:40|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|0
1620679370000|2021-05-10 20:42:50|358.65|358.5|358.75|358.55|358.75|358.55|358.65|358.5|1
1620679390000|2021-05-10 20:43:10||358.6||358.6||358.6||358.55|0
1620679410000|2021-05-10 20:43:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|0
1620679420000|2021-05-10 20:43:40|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|0
1620679470000|2021-05-10 20:44:30|358.8|358.5|358.8|358.5|358.85|358.5|358.8|358.5|4
1620679500000|2021-05-10 20:45:00|358.85|358.7|358.85|358.55|358.85|358.7|358.8|358.55|12
1620679510000|2021-05-10 20:45:10|358.8|358.6|358.85|358.65|358.85|358.65|358.8|358.6|0
1620679530000|2021-05-10 20:45:30|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|3
1620679550000|2021-05-10 20:45:50||358.7||358.65||358.7||358.65|0
1620679560000|2021-05-10 20:46:00|358.9||358.9||358.9||358.9||0
1620679570000|2021-05-10 20:46:10||358.6||358.65||358.65||358.6|0
1620679580000|2021-05-10 20:46:20|358.85|358.6|358.85|358.6|358.85|358.6|358.85|358.6|0
1620679650000|2021-05-10 20:47:30|358.9||358.9||358.9||358.9||3
1620679670000|2021-05-10 20:47:50|358.85||358.85||358.85||358.85||0
1620679680000|2021-05-10 20:48:00|358.9||358.85||358.9||358.85||0
1620679690000|2021-05-10 20:48:10|358.9|358.7|358.9|358.75|358.9|358.75|358.85|358.7|0
1620679750000|2021-05-10 20:49:10||358.7||358.65||358.7||358.65|2
1620679760000|2021-05-10 20:49:20|358.85||358.85||358.9||358.85||1
1620679780000|2021-05-10 20:49:40|358.9||358.9||358.9||358.9||0
1620679790000|2021-05-10 20:49:50|358.85||358.85||358.85||358.85||0
1620679800000|2021-05-10 20:50:00|358.9||358.9||358.9||358.85||0
1620679810000|2021-05-10 20:50:10|358.85||358.9||358.9||358.85||0
1620679820000|2021-05-10 20:50:20|358.85|358.7|358.85|358.65|358.9|358.7|358.85|358.65|0
1620679850000|2021-05-10 20:50:50|358.8||358.8||358.85||358.8||0
1620679860000|2021-05-10 20:51:00|358.85||358.8||358.85||358.8||0
1620679870000|2021-05-10 20:51:10|358.85||358.85||358.85||358.85||0
1620679880000|2021-05-10 20:51:20|358.8||358.85||358.85||358.8||0
1620679900000|2021-05-10 20:51:40|358.8||358.8||358.8||358.8||0
1620679970000|2021-05-10 20:52:50|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|2
1620679980000|2021-05-10 20:53:00|358.7||358.7||358.75||358.7||0
1620679990000|2021-05-10 20:53:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|2
1620680000000|2021-05-10 20:53:20||358.45||358.5||358.5||358.45|0
1620680010000|2021-05-10 20:53:30|358.7||358.7||358.7||358.7||4
1620680080000|2021-05-10 20:54:40|||||||||1
1620680240000|2021-05-10 20:57:20|358.75||358.8||358.8||358.75||0
1620680250000|2021-05-10 20:57:30|358.75||358.75||358.75||358.75||0
1620680260000|2021-05-10 20:57:40|358.8||358.8||358.8||358.75||0
1620680290000|2021-05-10 20:58:10|||||||||7
1620680310000|2021-05-10 20:58:30|||||||||2
1620680400000|2021-05-10 21:00:00|358.9|358.45|359.1|358.3|359.1|358.45|358.9|358.3|0
1620681080000|2021-05-10 21:11:20|359.05||359.05||359.05||359.05||0
1620681180000|2021-05-10 21:13:00||358.25||358.25||358.25||358.25|0
1620681240000|2021-05-10 21:14:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620683170000|2021-05-10 21:46:10|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620683980000|2021-05-10 21:59:40|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684010000|2021-05-10 22:00:10|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684020000|2021-05-10 22:00:20|359.05|358.45|358.95|358.35|359.05|358.45|358.95|358.35|0
1620684030000|2021-05-10 22:00:30|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684090000|2021-05-10 22:01:30|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684100000|2021-05-10 22:01:40|359.05|358.45|359.15|358.55|359.15|358.55|359.05|358.45|0
1620684120000|2021-05-10 22:02:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684180000|2021-05-10 22:03:00|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684230000|2021-05-10 22:03:50|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684240000|2021-05-10 22:04:00|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684280000|2021-05-10 22:04:40|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684290000|2021-05-10 22:04:50|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684360000|2021-05-10 22:06:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684370000|2021-05-10 22:06:10|359.05|358.45|359.05|358.45|359.05|358.45|358.95|358.35|0
1620684380000|2021-05-10 22:06:20|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684390000|2021-05-10 22:06:30|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684550000|2021-05-10 22:09:10|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684570000|2021-05-10 22:09:30|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684580000|2021-05-10 22:09:40|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684600000|2021-05-10 22:10:00|359.05|358.45|359.15|358.55|359.15|358.55|359.05|358.45|0
1620684700000|2021-05-10 22:11:40|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620684760000|2021-05-10 22:12:40|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684970000|2021-05-10 22:16:10|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620684990000|2021-05-10 22:16:30|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620685310000|2021-05-10 22:21:50|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1620685320000|2021-05-10 22:22:00|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620685490000|2021-05-10 22:24:50|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620685600000|2021-05-10 22:26:40|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620685610000|2021-05-10 22:26:50|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620685640000|2021-05-10 22:27:20|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685680000|2021-05-10 22:28:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685690000|2021-05-10 22:28:10|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620685790000|2021-05-10 22:29:50|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620685950000|2021-05-10 22:32:30|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620685960000|2021-05-10 22:32:40|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620685970000|2021-05-10 22:32:50|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620686590000|2021-05-10 22:43:10|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620687240000|2021-05-10 22:54:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620687250000|2021-05-10 22:54:10|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620687850000|2021-05-10 23:04:10|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|0
1620687860000|2021-05-10 23:04:20|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620687870000|2021-05-10 23:04:30|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|0
1620687950000|2021-05-10 23:05:50|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620688000000|2021-05-10 23:06:40|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|0
1620688380000|2021-05-10 23:13:00|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620688490000|2021-05-10 23:14:50|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620688500000|2021-05-10 23:15:00|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620688740000|2021-05-10 23:19:00|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620688810000|2021-05-10 23:20:10|359.15|358.55|359.25|358.65|359.25|358.65|359.15|358.55|0
1620688910000|2021-05-10 23:21:50|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688920000|2021-05-10 23:22:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688930000|2021-05-10 23:22:10|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620688990000|2021-05-10 23:23:10|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620689050000|2021-05-10 23:24:10|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620689060000|2021-05-10 23:24:20|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620689120000|2021-05-10 23:25:20|359.25|358.65|359.25|358.65|359.35|358.75|359.25|358.65|0
1620689270000|2021-05-10 23:27:50|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620689280000|2021-05-10 23:28:00|359.25|358.65|359.15|358.55|359.25|358.65|359.15|358.55|0
1620689290000|2021-05-10 23:28:10|359.25|358.65|359.15|358.55|359.25|358.65|359.15|358.55|0
1620689300000|2021-05-10 23:28:20|359.25|358.65|359.25|358.65|359.25|358.65|359.15|358.55|0
1620689740000|2021-05-10 23:35:40|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620689750000|2021-05-10 23:35:50|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620689780000|2021-05-10 23:36:20|359.15|358.55|359.15|358.55|359.25|358.65|359.15|358.55|0
1620689800000|2021-05-10 23:36:40|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620689820000|2021-05-10 23:37:00|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620689830000|2021-05-10 23:37:10|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620690940000|2021-05-10 23:55:40|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620690950000|2021-05-10 23:55:50|359.25|358.65|359.25|358.65|359.35|358.75|359.25|358.65|0
1620690960000|2021-05-10 23:56:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620690970000|2021-05-10 23:56:10|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620690980000|2021-05-10 23:56:20|359.25|358.65|359.35|358.75|359.35|358.75|359.25|358.65|0
1620691380000|2021-05-11 00:03:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620691390000|2021-05-11 00:03:10|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620691400000|2021-05-11 00:03:20|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620691410000|2021-05-11 00:03:30|359.35|358.75|359.35|358.75|359.45|358.85|359.35|358.75|0
1620691470000|2021-05-11 00:04:30|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620691500000|2021-05-11 00:05:00|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620691550000|2021-05-11 00:05:50|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620691560000|2021-05-11 00:06:00|359.15|358.55|359.15|358.55|359.25|358.65|359.15|358.55|0
1620691580000|2021-05-11 00:06:20|359.25|358.65|359.15|358.55|359.25|358.65|359.15|358.55|0
1620691590000|2021-05-11 00:06:30|359.25|358.65|359.25|358.65|359.25|358.65|359.15|358.55|0
1620691670000|2021-05-11 00:07:50|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620691680000|2021-05-11 00:08:00|359.25|358.65|359.25|358.65|359.35|358.75|359.25|358.65|0
1620691690000|2021-05-11 00:08:10|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620691830000|2021-05-11 00:10:30|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|0
1620691920000|2021-05-11 00:12:00|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620692010000|2021-05-11 00:13:30|359.45|358.85|359.35|358.75|359.45|358.85|359.35|358.75|0
1620692020000|2021-05-11 00:13:40|359.45|358.85|359.35|358.75|359.45|358.85|359.35|358.75|0
1620692070000|2021-05-11 00:14:30|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620692080000|2021-05-11 00:14:40|359.35|358.75|359.35|358.75|359.45|358.85|359.35|358.75|0
1620692090000|2021-05-11 00:14:50|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620692100000|2021-05-11 00:15:00|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620692160000|2021-05-11 00:16:00|359.25|358.65|359.35|358.75|359.35|358.75|359.25|358.65|0
1620692170000|2021-05-11 00:16:10|359.25|358.65|359.25|358.65|359.35|358.75|359.25|358.65|0
1620692220000|2021-05-11 00:17:00|359.35|358.75|359.35|358.75|359.35|358.75|359.35|358.75|0
1620692230000|2021-05-11 00:17:10|359.25|358.65|359.35|358.75|359.35|358.75|359.25|358.65|0
1620692260000|2021-05-11 00:17:40|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620692300000|2021-05-11 00:18:20|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692310000|2021-05-11 00:18:30|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692320000|2021-05-11 00:18:40|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692330000|2021-05-11 00:18:50|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692400000|2021-05-11 00:20:00|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1620692420000|2021-05-11 00:20:20|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692430000|2021-05-11 00:20:30|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620692520000|2021-05-11 00:22:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620692530000|2021-05-11 00:22:10|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620692560000|2021-05-11 00:22:40|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620692570000|2021-05-11 00:22:50|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620692810000|2021-05-11 00:26:50|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620692910000|2021-05-11 00:28:30|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620692920000|2021-05-11 00:28:40|359.15|358.55|359.15|358.55|359.15|358.55|359.15|358.55|0
1620693000000|2021-05-11 00:30:00|358.9|358.75|358.75|358.55|358.9|358.75|358.75|358.3|94
1620693010000|2021-05-11 00:30:10|358.9|358.65|359.25|359.05|359.25|359.05|358.9|358.65|44
1620693020000|2021-05-11 00:30:20|359.2|359|358.65|358.45|359.2|359.05|358.65|358.45|33
1620693030000|2021-05-11 00:30:30|358.6|358.4|358.9|358.55|358.95|358.55|358.55|358.4|39
1620693040000|2021-05-11 00:30:40|358.85|358.6|358.9|358.7|358.95|358.7|358.85|358.6|30
1620693050000|2021-05-11 00:30:50|359|358.8|358.9|358.7|359.1|358.9|358.9|358.7|44
1620693060000|2021-05-11 00:31:00|358.85|358.75|358.75|358.6|358.85|358.75|358.75|358.6|35
1620693070000|2021-05-11 00:31:10|358.7|358.45|358.55|358.4|358.7|358.45|358.55|358.4|41
1620693080000|2021-05-11 00:31:20|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|28
1620693090000|2021-05-11 00:31:30|358.55|358.25|358.45|358.25|358.55|358.25|358.4|358.2|30
1620693100000|2021-05-11 00:31:40|358.4|358.3|358.4|358.15|358.4|358.3|358.4|358.15|44
1620693110000|2021-05-11 00:31:50|358.35|358.2|358.6|358.4|358.6|358.4|358.35|358.15|52
1620693120000|2021-05-11 00:32:00|358.65|358.45|358.5|358.3|358.65|358.45|358.5|358.3|23
1620693130000|2021-05-11 00:32:10|358.45|358.25|358.45|358.25|358.5|358.25|358.45|358.25|33
1620693140000|2021-05-11 00:32:20|358.4||358.4||358.4||358.4||5
1620693150000|2021-05-11 00:32:30|358.35|358.2|358.25|358.05|358.35|358.2|358.2|358.05|22
1620693160000|2021-05-11 00:32:40|358.2||358.2||358.2||358.2||0
1620693170000|2021-05-11 00:32:50|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|19
1620693180000|2021-05-11 00:33:00|358.2|358|358.1|357.9|358.2|358|358.05|357.9|15
1620693190000|2021-05-11 00:33:10|358.05||358.05||358.1||358.05||14
1620693200000|2021-05-11 00:33:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|40
1620693210000|2021-05-11 00:33:30|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|31
1620693220000|2021-05-11 00:33:40|357.85||357.85||357.85||357.85||5
1620693230000|2021-05-11 00:33:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|19
1620693240000|2021-05-11 00:34:00|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|48
1620693250000|2021-05-11 00:34:10|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|49
1620693260000|2021-05-11 00:34:20|||||||||26
1620693270000|2021-05-11 00:34:30|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.5|42
1620693280000|2021-05-11 00:34:40|357.6|357.45|357.6|357.45|357.6|357.5|357.6|357.45|23
1620693290000|2021-05-11 00:34:50|||||||||7
1620693300000|2021-05-11 00:35:00|||||||||3
1620693310000|2021-05-11 00:35:10|357.65||357.6||357.65||357.6||52
1620693320000|2021-05-11 00:35:20|357.55|357.4|357.55|357.4|357.6|357.45|357.55|357.35|91
1620693330000|2021-05-11 00:35:30|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.45|38
1620693340000|2021-05-11 00:35:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|21
1620693350000|2021-05-11 00:35:50|||||||||1
1620693360000|2021-05-11 00:36:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|54
1620693370000|2021-05-11 00:36:10|||||||||9
1620693380000|2021-05-11 00:36:20|||||||||3
1620693390000|2021-05-11 00:36:30|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|68
1620693400000|2021-05-11 00:36:40|357.5|357.35|357.55|357.35|357.55|357.4|357.5|357.35|95
1620693410000|2021-05-11 00:36:50|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.4|14
1620693420000|2021-05-11 00:37:00|||||||||2
1620693430000|2021-05-11 00:37:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|26
1620693440000|2021-05-11 00:37:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.45|21
1620693450000|2021-05-11 00:37:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|30
1620693460000|2021-05-11 00:37:40|||||||||2
1620693470000|2021-05-11 00:37:50|357.7|357.5|357.75|357.6|357.75|357.6|357.65|357.5|86
1620693480000|2021-05-11 00:38:00|357.8|357.65|357.8|357.65|357.8|357.65|357.75|357.65|24
1620693520000|2021-05-11 00:38:40|357.75|357.6|357.75|357.6|357.8|357.6|357.75|357.6|45
1620693530000|2021-05-11 00:38:50|357.7|357.55|357.65|357.5|357.7|357.55|357.65|357.5|6
1620693540000|2021-05-11 00:39:00|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|12
1620693550000|2021-05-11 00:39:10|||||||||26
1620693560000|2021-05-11 00:39:20|||||||||3
1620693570000|2021-05-11 00:39:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|4
1620693590000|2021-05-11 00:39:50|||||||||2
1620693600000|2021-05-11 00:40:00|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.2|21
1620693610000|2021-05-11 00:40:10|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|4
1620693620000|2021-05-11 00:40:20||357.25||357.25||357.25||357.25|0
1620693630000|2021-05-11 00:40:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|4
1620693640000|2021-05-11 00:40:40|||||||||3
1620693660000|2021-05-11 00:41:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|28
1620693670000|2021-05-11 00:41:10|||||||||11
1620693680000|2021-05-11 00:41:20|||||||||3
1620693690000|2021-05-11 00:41:30|||||||||5
1620693700000|2021-05-11 00:41:40|357.3||357.25||357.3||357.25||43
1620693710000|2021-05-11 00:41:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|18
1620693730000|2021-05-11 00:42:10|||||||||2
1620693740000|2021-05-11 00:42:20|357.15|357|357.15|357|357.15|357|357.15|357|18
1620693750000|2021-05-11 00:42:30|||||||||2
1620693760000|2021-05-11 00:42:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1620693770000|2021-05-11 00:42:50|||||||||4
1620693780000|2021-05-11 00:43:00||356.9||356.95||356.95||356.9|13
1620693800000|2021-05-11 00:43:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|13
1620693810000|2021-05-11 00:43:30|357|356.85|356.95|356.8|357|356.85|356.95|356.8|18
1620693820000|2021-05-11 00:43:40|||||||||50
1620693840000|2021-05-11 00:44:00|||||||||2
1620693860000|2021-05-11 00:44:20|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|13
1620693870000|2021-05-11 00:44:30|||||||||2
1620693880000|2021-05-11 00:44:40|||||||||3
1620693890000|2021-05-11 00:44:50|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|19
1620693900000|2021-05-11 00:45:00|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.65|92
1620693910000|2021-05-11 00:45:10|356.9|356.75|357.05|356.85|357.05|356.85|356.9|356.75|31
1620693920000|2021-05-11 00:45:20|357.2|357|357.15|357|357.2|357|357.1|356.95|32
1620693930000|2021-05-11 00:45:30|357.2||357.2||357.2||357.2||1
1620693940000|2021-05-11 00:45:40|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|2
1620693950000|2021-05-11 00:45:50|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|6
1620693960000|2021-05-11 00:46:00|357.25|357.05|357.35|357.15|357.35|357.15|357.2|357.05|31
1620693970000|2021-05-11 00:46:10|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.2|9
1620694000000|2021-05-11 00:46:40|||||||||2
1620694010000|2021-05-11 00:46:50|357.4|357.25|357.5|357.35|357.5|357.35|357.4|357.25|30
1620694020000|2021-05-11 00:47:00|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|1
1620694030000|2021-05-11 00:47:10|357.45|357.3|357.35|357.2|357.45|357.3|357.35|357.15|25
1620694040000|2021-05-11 00:47:20|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|12
1620694060000|2021-05-11 00:47:40|357.4|357.2|357.35|357.2|357.4|357.2|357.35|357.2|10
1620694070000|2021-05-11 00:47:50|357.4|357.25|357.45|357.25|357.45|357.25|357.4|357.25|6
1620694080000|2021-05-11 00:48:00|357.4|357.15|357.3|357.15|357.4|357.15|357.3|357.15|9
1620694090000|2021-05-11 00:48:10|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|7
1620694100000|2021-05-11 00:48:20|357.3|357.05|357.2|357.05|357.3|357.05|357.2|357.05|8
1620694120000|2021-05-11 00:48:40|||||||||1
1620694130000|2021-05-11 00:48:50|357.15|357|357.15|357|357.15|357|357.15|357|9
1620694140000|2021-05-11 00:49:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1620694150000|2021-05-11 00:49:10|357.05|356.9|357|356.85|357.05|356.9|357|356.85|5
1620694160000|2021-05-11 00:49:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|4
1620694170000|2021-05-11 00:49:30|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|6
1620694180000|2021-05-11 00:49:40|356.8|356.65|356.8|356.6|356.8|356.65|356.8|356.6|13
1620694190000|2021-05-11 00:49:50|356.75||356.75||356.75||356.75||2
1620694200000|2021-05-11 00:50:00|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|30
1620694210000|2021-05-11 00:50:10|356.6||356.6||356.65||356.6||11
1620694220000|2021-05-11 00:50:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1620694230000|2021-05-11 00:50:30|||||||||6
1620694240000|2021-05-11 00:50:40|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|12
1620694250000|2021-05-11 00:50:50|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|58
1620694260000|2021-05-11 00:51:00|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|9
1620694270000|2021-05-11 00:51:10|356.6|356.4|356.6|356.4|356.6|356.45|356.55|356.4|19
1620694280000|2021-05-11 00:51:20|356.55||356.55||356.55||356.55||2
1620694290000|2021-05-11 00:51:30|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|16
1620694300000|2021-05-11 00:51:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|15
1620694320000|2021-05-11 00:52:00|356.55|356.45|356.7|356.5|356.7|356.5|356.55|356.45|32
1620694330000|2021-05-11 00:52:10|356.65|356.55|356.85|356.65|356.85|356.65|356.65|356.55|18
1620694340000|2021-05-11 00:52:20|356.8|356.55|356.85|356.65|356.85|356.65|356.75|356.55|9
1620694350000|2021-05-11 00:52:30|356.9|356.7|356.85|356.7|356.9|356.7|356.85|356.7|4
1620694360000|2021-05-11 00:52:40|||||||||1
1620694370000|2021-05-11 00:52:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|21
1620694380000|2021-05-11 00:53:00|356.7|356.55|356.75|356.6|356.75|356.6|356.65|356.5|48
1620694390000|2021-05-11 00:53:10|356.8||356.8||356.8||356.8||17
1620694400000|2021-05-11 00:53:20|356.75|356.75|356.95|356.8|356.95|356.8|356.75|356.75|37
1620694410000|2021-05-11 00:53:30|357|356.85|357.1|356.9|357.1|356.9|357|356.85|21
1620694420000|2021-05-11 00:53:40|357.05|356.85|356.95|356.8|357.05|356.85|356.95|356.8|6
1620694430000|2021-05-11 00:53:50|357.05|356.85|357.1|356.9|357.1|356.9|357|356.85|33
1620694440000|2021-05-11 00:54:00|357.05|356.85|356.9|356.7|357.05|356.85|356.9|356.7|42
1620694450000|2021-05-11 00:54:10|356.85|356.7|356.7|356.55|356.85|356.75|356.7|356.55|7
1620694460000|2021-05-11 00:54:20|356.65|356.5|356.75|356.6|356.75|356.6|356.6|356.45|18
1620694470000|2021-05-11 00:54:30|356.85|356.7|356.75|356.6|356.85|356.7|356.75|356.6|19
1620694480000|2021-05-11 00:54:40|356.8|356.65|356.9|356.75|356.95|356.8|356.8|356.65|30
1620694490000|2021-05-11 00:54:50|356.95|356.7|356.9|356.75|356.95|356.75|356.9|356.7|0
1620694500000|2021-05-11 00:55:00|356.85|356.7|356.8|356.65|356.85|356.7|356.8|356.65|13
1620694510000|2021-05-11 00:55:10|356.75|356.6|356.7|356.55|356.75|356.6|356.65|356.5|24
1620694520000|2021-05-11 00:55:20|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|8
1620694530000|2021-05-11 00:55:30|356.75|356.55|356.75|356.6|356.8|356.6|356.75|356.55|17
1620694540000|2021-05-11 00:55:40|356.8||356.8||356.8||356.8||21
1620694550000|2021-05-11 00:55:50|356.85|356.65|356.95|356.8|356.95|356.8|356.85|356.65|42
1620694560000|2021-05-11 00:56:00|356.9|356.75|357|356.8|357|356.85|356.9|356.7|41
1620694570000|2021-05-11 00:56:10|356.95|356.75|356.9|356.75|356.95|356.75|356.9|356.75|15
1620694580000|2021-05-11 00:56:20|356.85|356.7|356.75|356.55|356.85|356.7|356.75|356.55|27
1620694590000|2021-05-11 00:56:30|356.7|356.5|356.65|356.45|356.7|356.5|356.6|356.45|15
1620694600000|2021-05-11 00:56:40|356.7|356.5|356.7|356.5|356.7|356.55|356.7|356.5|27
1620694610000|2021-05-11 00:56:50|356.65|356.45|356.7|356.55|356.7|356.55|356.65|356.45|7
1620694620000|2021-05-11 00:57:00||356.5||356.55||356.55||356.5|2
1620694630000|2021-05-11 00:57:10|356.65|356.5|356.85|356.65|356.85|356.65|356.65|356.5|33
1620694640000|2021-05-11 00:57:20||356.7||356.7||356.7||356.7|0
1620694650000|2021-05-11 00:57:30|356.8|356.65|356.8|356.6|356.8|356.65|356.75|356.55|13
1620694660000|2021-05-11 00:57:40|356.9|356.7|357|356.85|357|356.85|356.85|356.7|38
1620694670000|2021-05-11 00:57:50|356.9|356.8|357.1|356.9|357.1|356.9|356.9|356.75|40
1620694680000|2021-05-11 00:58:00|357.05|356.85|357.2|357|357.2|357|357.05|356.85|36
1620694690000|2021-05-11 00:58:10|357.25|357.05|357.25|357|357.25|357.1|357.05|356.9|42
1620694700000|2021-05-11 00:58:20|357.2|357.05|357.25|357.05|357.25|357.1|357.2|357.05|20
1620694710000|2021-05-11 00:58:30|357.2||357.2||357.2||357.2||1
1620694720000|2021-05-11 00:58:40|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|9
1620694730000|2021-05-11 00:58:50||357.1||357.1||357.1||357.1|0
1620694740000|2021-05-11 00:59:00|357.2|357|356.95|356.8|357.2|357|356.95|356.8|70
1620694750000|2021-05-11 00:59:10|357|356.85|357.1|356.95|357.1|356.95|357|356.85|24
1620694760000|2021-05-11 00:59:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|0
1620694770000|2021-05-11 00:59:30|357|356.8|356.95|356.75|357|356.8|356.95|356.75|11
1620694780000|2021-05-11 00:59:40|356.9|356.7|356.9|356.75|356.9|356.75|356.85|356.7|7
1620694790000|2021-05-11 00:59:50|356.95|356.7|356.95|356.75|356.95|356.75|356.95|356.7|14
1620694800000|2021-05-11 01:00:00|357.1|356.8|357.55|357.4|357.55|357.4|357|356.8|169
1620694810000|2021-05-11 01:00:10|357.5|357.3|357.6|357.45|357.6|357.45|357.45|357.3|47
1620694820000|2021-05-11 01:00:20|357.65|357.5|357.85|357.65|357.85|357.65|357.65|357.5|116
1620694830000|2021-05-11 01:00:30|357.95|357.75|357.95|357.75|357.95|357.8|357.85|357.7|96
1620694840000|2021-05-11 01:00:40|357.9|357.85|358|357.85|358.1|357.9|357.9|357.7|96
1620694850000|2021-05-11 01:00:50|358.1|357.9|357.9|357.65|358.1|357.9|357.8|357.6|108
1620694860000|2021-05-11 01:01:00|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|16
1620694870000|2021-05-11 01:01:10|357.9|357.75|357.9|357.7|357.95|357.75|357.85|357.7|36
1620694880000|2021-05-11 01:01:20|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|49
1620694890000|2021-05-11 01:01:30|357.8|357.65|357.6|357.4|357.8|357.65|357.6|357.4|23
1620694900000|2021-05-11 01:01:40|357.65|357.5|357.85|357.65|357.85|357.7|357.6|357.4|78
1620694910000|2021-05-11 01:01:50|357.9|357.7|357.95|357.75|357.95|357.8|357.9|357.65|138
1620694920000|2021-05-11 01:02:00|357.9|357.8|357.9|357.7|357.9|357.8|357.85|357.7|28
1620694930000|2021-05-11 01:02:10|357.7|357.5|357.5|357.3|357.7|357.5|357.5|357.3|107
1620694940000|2021-05-11 01:02:20|357.45|357.25|357.45|357.25|357.5|357.35|357.4|357.25|46
1620694950000|2021-05-11 01:02:30|357.4||357.45||357.45||357.4||18
1620694960000|2021-05-11 01:02:40|357.5|357.3|357.65|357.45|357.65|357.45|357.5|357.3|39
1620694970000|2021-05-11 01:02:50|357.7|357.5|357.7|357.5|357.7|357.55|357.65|357.5|13
1620694980000|2021-05-11 01:03:00|357.65|357.45|357.5|357.3|357.65|357.45|357.45|357.3|12
1620694990000|2021-05-11 01:03:10|357.45|357.35|357.5|357.3|357.5|357.35|357.45|357.3|17
1620695000000|2021-05-11 01:03:20|357.45|357.35|357.65|357.45|357.65|357.45|357.45|357.35|36
1620695010000|2021-05-11 01:03:30|357.75|357.5|357.8|357.6|357.8|357.65|357.75|357.5|24
1620695020000|2021-05-11 01:03:40|357.75|357.65|357.85|357.65|357.85|357.65|357.75|357.65|19
1620695030000|2021-05-11 01:03:50|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|21
1620695040000|2021-05-11 01:04:00|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.6|25
1620695050000|2021-05-11 01:04:10|357.75|357.55|357.65|357.45|357.75|357.55|357.6|357.45|27
1620695060000|2021-05-11 01:04:20|357.6|357.4|357.55|357.35|357.6|357.4|357.5|357.35|15
1620695070000|2021-05-11 01:04:30|357.5|357.4|357.55|357.35|357.55|357.4|357.5|357.35|20
1620695080000|2021-05-11 01:04:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|12
1620695090000|2021-05-11 01:04:50|357.65|357.45|357.5|357.3|357.65|357.5|357.5|357.3|33
1620695100000|2021-05-11 01:05:00|357.45|357.25|357.35|357.2|357.45|357.25|357.35|357.2|58
1620695110000|2021-05-11 01:05:10|357.3|357.15|357.45|357.25|357.45|357.25|357.3|357.15|80
1620695120000|2021-05-11 01:05:20|357.5|357.3|357.5|357.35|357.5|357.35|357.45|357.3|32
1620695130000|2021-05-11 01:05:30|357.45|357.3|357.45|357.3|357.45|357.35|357.45|357.3|19
1620695140000|2021-05-11 01:05:40|357.5|357.25|357.45|357.25|357.5|357.3|357.45|357.25|30
1620695150000|2021-05-11 01:05:50||357.3||357.25||357.3||357.25|0
1620695160000|2021-05-11 01:06:00|357.4|357.2|357.4|357.2|357.45|357.2|357.4|357.2|14
1620695170000|2021-05-11 01:06:10|357.35|357.25|357.35|357.2|357.4|357.25|357.35|357.15|34
1620695180000|2021-05-11 01:06:20|357.3|357.15|357.5|357.3|357.5|357.3|357.3|357.15|22
1620695190000|2021-05-11 01:06:30|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.35|11
1620695200000|2021-05-11 01:06:40|357.55|357.4|357.65|357.5|357.7|357.5|357.5|357.4|27
1620695210000|2021-05-11 01:06:50|357.7||357.7||357.7||357.65||10
1620695220000|2021-05-11 01:07:00|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|15
1620695230000|2021-05-11 01:07:10|357.6|357.45|357.75|357.55|357.75|357.6|357.6|357.45|54
1620695240000|2021-05-11 01:07:20|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|13
1620695250000|2021-05-11 01:07:30|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.55|13
1620695260000|2021-05-11 01:07:40|357.7|357.55|357.75|357.55|357.75|357.6|357.7|357.55|24
1620695270000|2021-05-11 01:07:50|357.7|357.5|357.7|357.55|357.7|357.55|357.65|357.5|22
1620695280000|2021-05-11 01:08:00|||||||||11
1620695290000|2021-05-11 01:08:10|357.75|357.6|357.6|357.4|357.75|357.6|357.6|357.4|63
1620695300000|2021-05-11 01:08:20|357.55|357.35|357.5|357.35|357.55|357.35|357.5|357.35|11
1620695310000|2021-05-11 01:08:30|357.4|357.2|357.45|357.3|357.45|357.3|357.4|357.2|39
1620695320000|2021-05-11 01:08:40|357.5||357.5||357.5||357.5||10
1620695330000|2021-05-11 01:08:50|357.55|357.35|357.55|357.4|357.55|357.4|357.5|357.3|17
1620695340000|2021-05-11 01:09:00|357.5|357.35|357.5|357.35|357.55|357.4|357.5|357.35|3
1620695350000|2021-05-11 01:09:10|357.55|357.4|357.8|357.65|357.8|357.65|357.5|357.4|67
1620695360000|2021-05-11 01:09:20|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|13
1620695370000|2021-05-11 01:09:30|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|6
1620695380000|2021-05-11 01:09:40|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.55|4
1620695390000|2021-05-11 01:09:50||357.55||357.6||357.6||357.55|11
1620695400000|2021-05-11 01:10:00|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|22
1620695410000|2021-05-11 01:10:10|357.9|357.7|357.95|357.75|357.95|357.75|357.9|357.7|14
1620695420000|2021-05-11 01:10:20|357.9|357.8|357.9|357.75|357.9|357.8|357.9|357.75|19
1620695430000|2021-05-11 01:10:30|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|20
1620695440000|2021-05-11 01:10:40|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.7|17
1620695450000|2021-05-11 01:10:50|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|22
1620695460000|2021-05-11 01:11:00|357.95|357.8|358.05|357.85|358.05|357.85|357.95|357.8|30
1620695470000|2021-05-11 01:11:10|358|357.9|358.05|357.9|358.05|357.9|358|357.85|8
1620695480000|2021-05-11 01:11:20|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|18
1620695490000|2021-05-11 01:11:30|358|357.85|358.1|357.9|358.1|357.9|358|357.85|20
1620695500000|2021-05-11 01:11:40|358.05|357.85|358.05|357.85|358.05|357.85|358.05|357.85|5
1620695510000|2021-05-11 01:11:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|42
1620695520000|2021-05-11 01:12:00|358.05|357.85|358|357.8|358.05|357.85|358|357.8|67
1620695530000|2021-05-11 01:12:10||357.85||357.85||357.85||357.8|11
1620695540000|2021-05-11 01:12:20|357.95|357.8|357.95|357.8|358|357.85|357.95|357.8|49
1620695550000|2021-05-11 01:12:30|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|21
1620695560000|2021-05-11 01:12:40|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|5
1620695570000|2021-05-11 01:12:50|358|357.8|358|357.8|358|357.85|358|357.8|14
1620695580000|2021-05-11 01:13:00|357.95|357.75|358|357.8|358|357.8|357.95|357.75|20
1620695590000|2021-05-11 01:13:10|358.05|357.85|358.05|357.85|358.05|357.85|358|357.85|18
1620695600000|2021-05-11 01:13:20|358|357.9|357.95|357.75|358|357.9|357.95|357.75|34
1620695610000|2021-05-11 01:13:30|357.9|357.7|357.85|357.7|357.9|357.7|357.85|357.7|18
1620695620000|2021-05-11 01:13:40|||||||||4
1620695630000|2021-05-11 01:13:50|357.8|357.65|357.7|357.5|357.8|357.65|357.7|357.5|26
1620695640000|2021-05-11 01:14:00|357.65||357.7||357.7||357.65||27
1620695650000|2021-05-11 01:14:10|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.55|12
1620695660000|2021-05-11 01:14:20||357.55||357.55||357.55||357.55|19
1620695670000|2021-05-11 01:14:30|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.5|3
1620695680000|2021-05-11 01:14:40|357.75|357.5|357.8|357.65|357.8|357.65|357.75|357.5|24
1620695690000|2021-05-11 01:14:50|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|10
1620695700000|2021-05-11 01:15:00|357.9|357.75|357.85|357.7|357.95|357.75|357.8|357.65|23
1620695710000|2021-05-11 01:15:10|357.9|357.65|357.8|357.65|357.9|357.65|357.75|357.6|18
1620695720000|2021-05-11 01:15:20|357.75|357.6|357.9|357.7|357.9|357.7|357.75|357.6|26
1620695730000|2021-05-11 01:15:30|357.85|357.75|357.9|357.75|357.9|357.75|357.85|357.7|4
1620695740000|2021-05-11 01:15:40|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|5
1620695750000|2021-05-11 01:15:50|357.95||357.95||357.95||357.95||10
1620695760000|2021-05-11 01:16:00|357.9|357.7|357.7|357.55|357.9|357.7|357.7|357.5|47
1620695770000|2021-05-11 01:16:10|357.65|357.5|357.6|357.4|357.65|357.5|357.5|357.35|21
1620695780000|2021-05-11 01:16:20|357.55|357.45|357.65|357.45|357.65|357.5|357.55|357.45|9
1620695790000|2021-05-11 01:16:30|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1620695800000|2021-05-11 01:16:40|357.55|357.4|357.5|357.3|357.55|357.4|357.5|357.3|18
1620695810000|2021-05-11 01:16:50|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.3|1
1620695820000|2021-05-11 01:17:00|357.6|357.45|357.6|357.45|357.65|357.45|357.55|357.4|31
1620695830000|2021-05-11 01:17:10|357.55|357.4|357.55|357.4|357.55|357.4|357.5|357.35|15
1620695840000|2021-05-11 01:17:20|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.4|2
1620695850000|2021-05-11 01:17:30|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.4|6
1620695860000|2021-05-11 01:17:40|357.55|357.45|357.65|357.5|357.7|357.5|357.55|357.4|12
1620695870000|2021-05-11 01:17:50|357.7|357.55|357.65|357.45|357.7|357.55|357.6|357.45|10
1620695880000|2021-05-11 01:18:00|357.6|357.4|357.6|357.45|357.6|357.45|357.55|357.4|13
1620695890000|2021-05-11 01:18:10|357.65|357.4|357.65|357.5|357.65|357.5|357.6|357.4|6
1620695900000|2021-05-11 01:18:20|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|5
1620695910000|2021-05-11 01:18:30|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|8
1620695920000|2021-05-11 01:18:40|357.55|357.45|357.65|357.5|357.65|357.5|357.55|357.45|11
1620695930000|2021-05-11 01:18:50|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|10
1620695940000|2021-05-11 01:19:00|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|10
1620695950000|2021-05-11 01:19:10|357.75||357.75||357.75||357.75||0
1620695960000|2021-05-11 01:19:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|7
1620695970000|2021-05-11 01:19:30|357.65|357.45|357.65|357.5|357.65|357.5|357.6|357.45|7
1620695980000|2021-05-11 01:19:40|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|9
1620695990000|2021-05-11 01:19:50||357.55||357.55||357.55||357.5|0
1620696000000|2021-05-11 01:20:00|357.65|357.5|357.45|357.3|357.65|357.55|357.45|357.3|28
1620696010000|2021-05-11 01:20:10|357.5||357.45||357.5||357.45||13
1620696020000|2021-05-11 01:20:20|357.4|357.25|357.4|357.25|357.4|357.25|357.35|357.2|25
1620696030000|2021-05-11 01:20:30|357.35|357.2|357.35|357.2|357.4|357.25|357.35|357.2|11
1620696040000|2021-05-11 01:20:40|357.4|357.25|357.4|357.25|357.4|357.25|357.35|357.2|22
1620696050000|2021-05-11 01:20:50|357.35|357.2|357.35|357.2|357.4|357.25|357.35|357.2|13
1620696060000|2021-05-11 01:21:00|357.3|357.15|357.3|357.15|357.3|357.2|357.3|357.15|11
1620696070000|2021-05-11 01:21:10|||||||||1
1620696080000|2021-05-11 01:21:20|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|12
1620696090000|2021-05-11 01:21:30|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|5
1620696100000|2021-05-11 01:21:40|||||||||6
1620696110000|2021-05-11 01:21:50|357.25|357.05|357.2|357.05|357.25|357.05|357.2|357.05|44
1620696120000|2021-05-11 01:22:00|357.15|357|357.2|357|357.2|357.05|357.1|356.95|76
1620696130000|2021-05-11 01:22:10||357.05||357.05||357.05||357|0
1620696140000|2021-05-11 01:22:20|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.05|12
1620696150000|2021-05-11 01:22:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|62
1620696160000|2021-05-11 01:22:40|357.55|357.35|357.55|357.35|357.6|357.4|357.55|357.35|22
1620696170000|2021-05-11 01:22:50||357.4||357.4||357.4||357.4|5
1620696180000|2021-05-11 01:23:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|10
1620696200000|2021-05-11 01:23:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|20
1620696210000|2021-05-11 01:23:30|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|9
1620696220000|2021-05-11 01:23:40|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.45|6
1620696230000|2021-05-11 01:23:50|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|1
1620696240000|2021-05-11 01:24:00|357.55|357.35|357.5|357.35|357.55|357.35|357.45|357.3|32
1620696250000|2021-05-11 01:24:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|5
1620696260000|2021-05-11 01:24:20||357.35||357.35||357.35||357.35|6
1620696270000|2021-05-11 01:24:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|2
1620696280000|2021-05-11 01:24:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|7
1620696290000|2021-05-11 01:24:50|357.5|357.35|357.55|357.35|357.55|357.35|357.5|357.35|8
1620696300000|2021-05-11 01:25:00|357.5|357.3|357.5|357.3|357.5|357.35|357.45|357.3|22
1620696310000|2021-05-11 01:25:10|357.55|357.35|357.6|357.4|357.6|357.45|357.55|357.35|16
1620696320000|2021-05-11 01:25:20|357.55||357.6||357.6||357.55||9
1620696330000|2021-05-11 01:25:30|357.55|357.35|357.55|357.4|357.55|357.4|357.55|357.35|18
1620696350000|2021-05-11 01:25:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.4|7
1620696360000|2021-05-11 01:26:00|357.55|357.4|357.6|357.45|357.6|357.45|357.55|357.35|29
1620696370000|2021-05-11 01:26:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|6
1620696380000|2021-05-11 01:26:20|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.5|14
1620696390000|2021-05-11 01:26:30|357.75|357.6|357.8|357.65|357.8|357.65|357.7|357.6|14
1620696400000|2021-05-11 01:26:40|||||||||2
1620696410000|2021-05-11 01:26:50|357.9|357.7|357.95|357.8|357.95|357.8|357.85|357.7|23
1620696420000|2021-05-11 01:27:00|357.9|357.75|358|357.85|358|357.85|357.9|357.7|24
1620696430000|2021-05-11 01:27:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|6
1620696440000|2021-05-11 01:27:20|358.05|357.95|358.15|358|358.2|358|358.05|357.95|27
1620696450000|2021-05-11 01:27:30|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.85|5
1620696460000|2021-05-11 01:27:40|358.1|357.95|358.15|358|358.15|358|358.05|357.9|45
1620696470000|2021-05-11 01:27:50|358.2|358.05|358.15|357.95|358.2|358.05|358.15|357.95|14
1620696480000|2021-05-11 01:28:00|358.1|358|358.05|357.9|358.1|358|358.05|357.9|10
1620696490000|2021-05-11 01:28:10|358.1|357.95|358.15|357.95|358.2|358|358.05|357.95|19
1620696500000|2021-05-11 01:28:20|358.1|358|358.1|357.9|358.1|358|358.1|357.9|2
1620696510000|2021-05-11 01:28:30|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|1
1620696520000|2021-05-11 01:28:40|358|357.85|358.05|357.85|358.05|357.9|358|357.85|27
1620696530000|2021-05-11 01:28:50|358.1|357.9|358.1|357.95|358.1|357.95|358.1|357.9|15
1620696540000|2021-05-11 01:29:00|358.15|358|358.15|358|358.15|358|358.15|357.95|8
1620696550000|2021-05-11 01:29:10|358.1|357.95|358.15|357.95|358.15|358|358.1|357.95|14
1620696560000|2021-05-11 01:29:20|358.1|358|358.1|357.95|358.15|358|358.1|357.95|16
1620696570000|2021-05-11 01:29:30|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|15
1620696580000|2021-05-11 01:29:40|358|357.9|357.95|357.75|358.05|357.9|357.9|357.75|30
1620696590000|2021-05-11 01:29:50|357.9|357.8|357.85|357.7|357.95|357.8|357.85|357.7|12
1620696600000|2021-05-11 01:30:00|357.8|357.65|357.65|357.5|357.85|357.65|357.65|357.5|54
1620696610000|2021-05-11 01:30:10|357.6|357.4|357.55|357.4|357.6|357.45|357.55|357.4|55
1620696620000|2021-05-11 01:30:20|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|20
1620696630000|2021-05-11 01:30:30|357.65|357.5|357.55|357.4|357.65|357.5|357.55|357.4|48
1620696640000|2021-05-11 01:30:40|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|11
1620696650000|2021-05-11 01:30:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|9
1620696660000|2021-05-11 01:31:00|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|18
1620696670000|2021-05-11 01:31:10|357.45|357.2|357.35|357.2|357.45|357.2|357.35|357.2|39
1620696680000|2021-05-11 01:31:20|357.4|357.15|357.3|357.15|357.4|357.15|357.3|357.15|47
1620696690000|2021-05-11 01:31:30|357.35|357.2|357.35|357.2|357.4|357.25|357.35|357.2|28
1620696700000|2021-05-11 01:31:40||357.15||357.15||357.2||357.15|6
1620696710000|2021-05-11 01:31:50|357.3|357.2|357.35|357.2|357.4|357.2|357.3|357.15|26
1620696720000|2021-05-11 01:32:00|357.3|357.15|357.3|357.15|357.35|357.15|357.3|357.15|6
1620696730000|2021-05-11 01:32:10|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|7
1620696740000|2021-05-11 01:32:20|357.35|357.1|357.2|357|357.35|357.15|357.2|357|38
1620696750000|2021-05-11 01:32:30|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357|7
1620696760000|2021-05-11 01:32:40|357.15|357|357.2|357|357.2|357.05|357.15|357|0
1620696770000|2021-05-11 01:32:50|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357|9
1620696780000|2021-05-11 01:33:00|357.15|357|357.15|357|357.2|357|357.15|357|10
1620696790000|2021-05-11 01:33:10|357.2|357.05|357.15|357|357.25|357.05|357.15|357|52
1620696800000|2021-05-11 01:33:20|357.1|356.95|357.15|357|357.15|357|357.1|356.95|8
1620696810000|2021-05-11 01:33:30|357.2|357.05|357.2|357|357.2|357.05|357.15|357|9
1620696820000|2021-05-11 01:33:40|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|5
1620696830000|2021-05-11 01:33:50|357.25|357.1|357.35|357.15|357.35|357.2|357.25|357.1|22
1620696840000|2021-05-11 01:34:00|357.3|357.2|357.25|357.1|357.3|357.2|357.25|357.1|23
1620696850000|2021-05-11 01:34:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|12
1620696860000|2021-05-11 01:34:20|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|20
1620696870000|2021-05-11 01:34:30|357.35|357.25|357.45|357.3|357.45|357.3|357.35|357.25|11
1620696880000|2021-05-11 01:34:40|357.5|357.35|357.6|357.4|357.6|357.45|357.5|357.35|32
1620696890000|2021-05-11 01:34:50|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.4|18
1620696900000|2021-05-11 01:35:00|357.55|357.4|357.5|357.35|357.55|357.45|357.5|357.3|10
1620696910000|2021-05-11 01:35:10|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|8
1620696920000|2021-05-11 01:35:20|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|11
1620696930000|2021-05-11 01:35:30|357.6|357.45|357.8|357.6|357.8|357.6|357.6|357.45|48
1620696940000|2021-05-11 01:35:40|357.75|357.65|357.7|357.5|357.75|357.65|357.7|357.5|18
1620696950000|2021-05-11 01:35:50|357.65|357.45|357.65|357.45|357.65|357.45|357.6|357.45|9
1620696960000|2021-05-11 01:36:00|357.6|357.4|357.55|357.4|357.6|357.4|357.55|357.4|0
1620696970000|2021-05-11 01:36:10|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|13
1620696980000|2021-05-11 01:36:20|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|14
1620696990000|2021-05-11 01:36:30|357.55|357.35|357.6|357.4|357.6|357.45|357.55|357.35|5
1620697000000|2021-05-11 01:36:40||357.45||357.45||357.45||357.4|2
1620697010000|2021-05-11 01:36:50|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|11
1620697020000|2021-05-11 01:37:00||357.45||357.5||357.5||357.45|16
1620697030000|2021-05-11 01:37:10|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|2
1620697040000|2021-05-11 01:37:20|357.65|357.45|357.65|357.45|357.65|357.5|357.65|357.45|3
1620697050000|2021-05-11 01:37:30|357.6|357.4|357.6|357.4|357.6|357.45|357.55|357.4|5
1620697060000|2021-05-11 01:37:40|357.55|357.45|357.55|357.4|357.55|357.45|357.55|357.4|9
1620697070000|2021-05-11 01:37:50|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.25|12
1620697080000|2021-05-11 01:38:00|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|6
1620697090000|2021-05-11 01:38:10|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1620697100000|2021-05-11 01:38:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|6
1620697110000|2021-05-11 01:38:30|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|2
1620697120000|2021-05-11 01:38:40|357.3||357.35||357.35||357.3||24
1620697130000|2021-05-11 01:38:50|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|1
1620697140000|2021-05-11 01:39:00|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.2|1
1620697150000|2021-05-11 01:39:10|357.4|357.15|357.4|357.2|357.4|357.25|357.35|357.15|17
1620697160000|2021-05-11 01:39:20|357.35|357.15|357.3|357.15|357.35|357.2|357.3|357.15|1
1620697170000|2021-05-11 01:39:30||357.1||357.15||357.15||357.1|2
1620697180000|2021-05-11 01:39:40|||||||||1
1620697190000|2021-05-11 01:39:50||357.1||357.15||357.15||357.1|3
1620697200000|2021-05-11 01:40:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|11
1620697210000|2021-05-11 01:40:10|357.2|357.05|357.2|357|357.2|357.1|357.15|357|49
1620697220000|2021-05-11 01:40:20|357.15|357.05|357.2|357.05|357.25|357.1|357.15|357|33
1620697230000|2021-05-11 01:40:30|357.15|357|357.05|356.9|357.15|357|357.05|356.9|22
1620697240000|2021-05-11 01:40:40||356.85||356.9||356.9||356.85|17
1620697250000|2021-05-11 01:40:50|357|356.85|357.05|356.9|357.05|356.9|357|356.85|4
1620697260000|2021-05-11 01:41:00|357.1|356.85|357.05|356.9|357.1|356.95|357.05|356.85|16
1620697270000|2021-05-11 01:41:10|||||||||2
1620697280000|2021-05-11 01:41:20|357|356.85|356.95|356.8|357|356.85|356.95|356.8|12
1620697290000|2021-05-11 01:41:30||356.75||356.8||356.8||356.75|4
1620697300000|2021-05-11 01:41:40|356.9|356.75|356.9|356.75|356.95|356.8|356.9|356.75|18
1620697310000|2021-05-11 01:41:50|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|28
1620697320000|2021-05-11 01:42:00|356.85|356.7|356.9|356.7|356.9|356.7|356.8|356.65|26
1620697330000|2021-05-11 01:42:10|356.85|356.75|356.9|356.7|356.95|356.75|356.85|356.7|16
1620697340000|2021-05-11 01:42:20|356.85|356.65|356.85|356.7|356.85|356.7|356.8|356.65|24
1620697350000|2021-05-11 01:42:30|356.8|356.65|356.9|356.7|356.9|356.7|356.8|356.65|11
1620697360000|2021-05-11 01:42:40|356.85|356.65|356.85|356.7|356.85|356.7|356.8|356.65|23
1620697370000|2021-05-11 01:42:50|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.7|10
1620697380000|2021-05-11 01:43:00|356.85|356.7|356.95|356.8|356.95|356.8|356.85|356.7|36
1620697390000|2021-05-11 01:43:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|4
1620697400000|2021-05-11 01:43:20|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|9
1620697410000|2021-05-11 01:43:30|356.95|356.8|356.95|356.8|357|356.85|356.95|356.8|12
1620697420000|2021-05-11 01:43:40|357|356.85|357|356.85|357|356.85|357|356.85|21
1620697430000|2021-05-11 01:43:50|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|7
1620697440000|2021-05-11 01:44:00|356.95|356.8|357|356.85|357|356.85|356.95|356.8|17
1620697450000|2021-05-11 01:44:10|357.05|356.9|357|356.85|357.05|356.9|357|356.85|8
1620697460000|2021-05-11 01:44:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|5
1620697470000|2021-05-11 01:44:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|29
1620697480000|2021-05-11 01:44:40|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|2
1620697490000|2021-05-11 01:44:50||356.7||356.75||356.75||356.7|4
1620697500000|2021-05-11 01:45:00|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.7|18
1620697510000|2021-05-11 01:45:10|356.95|356.8|356.85|356.7|356.95|356.8|356.85|356.7|13
1620697520000|2021-05-11 01:45:20|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.6|14
1620697530000|2021-05-11 01:45:30|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.6|8
1620697540000|2021-05-11 01:45:40||356.6||356.65||356.65||356.6|0
1620697560000|2021-05-11 01:46:00||356.6||356.65||356.65||356.6|5
1620697570000|2021-05-11 01:46:10|356.85|356.7|356.85|356.7|356.9|356.7|356.85|356.7|6
1620697580000|2021-05-11 01:46:20|356.95|356.75|356.95|356.8|357.05|356.85|356.95|356.75|16
1620697590000|2021-05-11 01:46:30|357|356.85|357|356.8|357|356.85|356.95|356.8|2
1620697600000|2021-05-11 01:46:40|357.05|356.85|357.05|356.9|357.1|356.95|357.05|356.85|13
1620697610000|2021-05-11 01:46:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.9|3
1620697620000|2021-05-11 01:47:00|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|0
1620697630000|2021-05-11 01:47:10|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.9|1
1620697650000|2021-05-11 01:47:30|357.05|356.9|357|356.8|357.05|356.9|357|356.8|8
1620697660000|2021-05-11 01:47:40|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|1
1620697670000|2021-05-11 01:47:50|357|356.85|356.95|356.8|357|356.85|356.95|356.8|17
1620697680000|2021-05-11 01:48:00|356.9|356.75|357|356.85|357|356.85|356.9|356.75|16
1620697690000|2021-05-11 01:48:10|357.05||357||357.05||357||5
1620697700000|2021-05-11 01:48:20||356.8||356.8||356.8||356.8|2
1620697710000|2021-05-11 01:48:30|356.95|356.85|356.95|356.75|356.95|356.85|356.95|356.75|1
1620697720000|2021-05-11 01:48:40|356.9|356.8|356.9|356.75|356.95|356.8|356.9|356.75|15
1620697730000|2021-05-11 01:48:50|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|22
1620697740000|2021-05-11 01:49:00|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.65|13
1620697750000|2021-05-11 01:49:10|356.9|356.75|356.75|356.6|356.9|356.75|356.75|356.6|36
1620697760000|2021-05-11 01:49:20|356.7|356.55|356.75|356.55|356.75|356.55|356.65|356.5|45
1620697770000|2021-05-11 01:49:30|356.7|356.5|356.65|356.5|356.75|356.5|356.6|356.4|40
1620697780000|2021-05-11 01:49:40|356.6|356.45|356.55|356.4|356.6|356.5|356.55|356.4|2
1620697790000|2021-05-11 01:49:50|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|42
1620697800000|2021-05-11 01:50:00|356.5|356.4|356.5|356.35|356.55|356.4|356.5|356.35|13
1620697810000|2021-05-11 01:50:10|||||||||12
1620697820000|2021-05-11 01:50:20|356.55|356.4|356.55|356.4|356.6|356.45|356.55|356.4|20
1620697830000|2021-05-11 01:50:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|3
1620697840000|2021-05-11 01:50:40|356.65|356.5|356.8|356.6|356.8|356.6|356.65|356.5|11
1620697850000|2021-05-11 01:50:50|356.85|356.65|356.85|356.65|356.85|356.7|356.85|356.6|16
1620697860000|2021-05-11 01:51:00|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.65|12
1620697870000|2021-05-11 01:51:10|356.8|356.65|356.9|356.75|356.9|356.75|356.8|356.65|6
1620697880000|2021-05-11 01:51:20|||||||||3
1620697890000|2021-05-11 01:51:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.75|6
1620697900000|2021-05-11 01:51:40|357|356.85|356.95|356.8|357|356.85|356.95|356.8|1
1620697910000|2021-05-11 01:51:50|357|356.85|357|356.85|357|356.85|357|356.8|3
1620697920000|2021-05-11 01:52:00|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|3
1620697930000|2021-05-11 01:52:10|357|356.8|357|356.85|357|356.85|357|356.8|10
1620697940000|2021-05-11 01:52:20|||||||||1
1620697950000|2021-05-11 01:52:30|357.05|356.9|357|356.8|357.05|356.9|357|356.8|9
1620697960000|2021-05-11 01:52:40|357.05|356.85|357.05|356.85|357.05|356.9|357|356.8|2
1620697970000|2021-05-11 01:52:50|357.1|356.9|357.05|356.85|357.1|356.95|357.05|356.85|7
1620697980000|2021-05-11 01:53:00|357|356.9|357.05|356.85|357.05|356.9|357|356.85|3
1620697990000|2021-05-11 01:53:10|357|356.8|357|356.85|357|356.85|357|356.8|2
1620698000000|2021-05-11 01:53:20|357.05|357|357.25|357.05|357.25|357.1|357.05|357|55
1620698010000|2021-05-11 01:53:30|357.3|357.1|357.25|357.05|357.3|357.1|357.25|357.05|6
1620698020000|2021-05-11 01:53:40||357.1||357.1||357.1||357.05|5
1620698030000|2021-05-11 01:53:50|357.2|357.05|357.25|357.05|357.25|357.1|357.2|357.05|2
1620698040000|2021-05-11 01:54:00|357.3|357.1|357.3|357.1|357.3|357.15|357.3|357.1|12
1620698050000|2021-05-11 01:54:10|357.25|357.05|357.2|357.05|357.25|357.05|357.2|357.05|6
1620698060000|2021-05-11 01:54:20|357.25||357.25||357.25||357.2||19
1620698070000|2021-05-11 01:54:30|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.05|12
1620698080000|2021-05-11 01:54:40|357.35|357.15|357.35|357.2|357.4|357.25|357.35|357.15|10
1620698090000|2021-05-11 01:54:50|357.4|357.25|357.4|357.2|357.4|357.25|357.35|357.2|8
1620698100000|2021-05-11 01:55:00|357.35|357.15|357.35|357.15|357.35|357.2|357.35|357.15|5
1620698110000|2021-05-11 01:55:10|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.15|3
1620698120000|2021-05-11 01:55:20|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|2
1620698130000|2021-05-11 01:55:30|357.35||357.4||357.4||357.35||4
1620698140000|2021-05-11 01:55:40|357.35|357.25|357.35|357.2|357.35|357.25|357.35|357.2|1
1620698150000|2021-05-11 01:55:50|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|5
1620698160000|2021-05-11 01:56:00|357.25|357.05|357.2|357|357.25|357.05|357.2|357|5
1620698170000|2021-05-11 01:56:10|357.15|357.05|357.15|357|357.2|357.05|357.15|357|3
1620698180000|2021-05-11 01:56:20||356.95||356.95||356.95||356.95|3
1620698190000|2021-05-11 01:56:30||357||356.95||357||356.95|4
1620698200000|2021-05-11 01:56:40||357||356.95||357||356.95|0
1620698210000|2021-05-11 01:56:50||357||356.95||357||356.95|0
1620698220000|2021-05-11 01:57:00|357.1|357|357.15|356.95|357.15|357|357.1|356.95|3
1620698230000|2021-05-11 01:57:10|357.2|357|357.2|357.05|357.3|357.1|357.2|356.95|13
1620698240000|2021-05-11 01:57:20|357.25||357.2||357.25||357.2||1
1620698250000|2021-05-11 01:57:30|357.25|357.1|357.3|357.1|357.3|357.15|357.25|357.1|11
1620698260000|2021-05-11 01:57:40|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|1
1620698270000|2021-05-11 01:57:50|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|3
1620698280000|2021-05-11 01:58:00|357.35|357.15|357.35|357.15|357.35|357.2|357.35|357.15|4
1620698290000|2021-05-11 01:58:10|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|0
1620698300000|2021-05-11 01:58:20|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|3
1620698310000|2021-05-11 01:58:30|357.3|357.1|357.3|357.15|357.3|357.15|357.25|357.1|7
1620698320000|2021-05-11 01:58:40|357.35|357.2|357.35|357.2|357.4|357.2|357.35|357.15|3
1620698330000|2021-05-11 01:58:50|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|1
1620698340000|2021-05-11 01:59:00||357.15||357.2||357.2||357.15|13
1620698350000|2021-05-11 01:59:10||357.15||357.15||357.2||357.15|3
1620698360000|2021-05-11 01:59:20|357.4|357.2|357.45|357.25|357.45|357.3|357.4|357.2|5
1620698370000|2021-05-11 01:59:30|357.4|357.3|357.5|357.35|357.5|357.35|357.4|357.3|8
1620698390000|2021-05-11 01:59:50|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1620698400000|2021-05-11 02:00:00|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.3|9
1620698410000|2021-05-11 02:00:10|357.45|357.3|357.55|357.4|357.55|357.4|357.45|357.3|13
1620698420000|2021-05-11 02:00:20|357.5|357.35|357.5|357.35|357.55|357.4|357.5|357.35|11
1620698430000|2021-05-11 02:00:30|357.55||357.5||357.55||357.5||4
1620698440000|2021-05-11 02:00:40|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|12
1620698450000|2021-05-11 02:00:50|357.45|357.3|357.45|357.25|357.45|357.3|357.4|357.25|0
1620698460000|2021-05-11 02:01:00|357.4||357.4||357.45||357.4||9
1620698470000|2021-05-11 02:01:10|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|9
1620698480000|2021-05-11 02:01:20|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.15|13
1620698500000|2021-05-11 02:01:40|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|12
1620698520000|2021-05-11 02:02:00|357.25|357.1|357.2|357|357.25|357.1|357.2|357|50
1620698530000|2021-05-11 02:02:10|357.15|356.95|357.15|356.95|357.15|357|357.15|356.95|3
1620698540000|2021-05-11 02:02:20|357.1|357|357.1|356.95|357.1|357|357.1|356.95|1
1620698550000|2021-05-11 02:02:30|357.15||357.15||357.15||357.15||18
1620698570000|2021-05-11 02:02:50|357.1|357|357.1|356.95|357.15|357|357.1|356.95|9
1620698580000|2021-05-11 02:03:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|3
1620698590000|2021-05-11 02:03:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|9
1620698600000|2021-05-11 02:03:20||356.9||356.95||356.95||356.9|0
1620698610000|2021-05-11 02:03:30|357.15|356.9|357.1|356.9|357.15|357|357.1|356.9|8
1620698620000|2021-05-11 02:03:40|357.05||357.05||357.05||357.05||6
1620698630000|2021-05-11 02:03:50|357|356.85|357|356.8|357|356.85|357|356.8|3
1620698640000|2021-05-11 02:04:00|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|2
1620698650000|2021-05-11 02:04:10|||||||||3
1620698690000|2021-05-11 02:04:50|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.65|34
1620698700000|2021-05-11 02:05:00|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.7|13
1620698720000|2021-05-11 02:05:20|356.95|356.8|356.95|356.75|356.95|356.8|356.9|356.75|12
1620698730000|2021-05-11 02:05:30|356.9||356.9||356.9||356.9||0
1620698750000|2021-05-11 02:05:50||356.7||356.7||356.7||356.7|3
1620698760000|2021-05-11 02:06:00|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.65|8
1620698770000|2021-05-11 02:06:10|356.85|356.7|356.9|356.7|356.9|356.7|356.85|356.7|6
1620698780000|2021-05-11 02:06:20|356.85|356.75|356.85|356.65|356.9|356.75|356.85|356.65|37
1620698790000|2021-05-11 02:06:30|356.8|356.7|356.8|356.65|356.8|356.7|356.8|356.65|10
1620698800000|2021-05-11 02:06:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|10
1620698810000|2021-05-11 02:06:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|27
1620698820000|2021-05-11 02:07:00|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|6
1620698830000|2021-05-11 02:07:10|356.9|356.7|356.9|356.75|356.95|356.75|356.9|356.7|11
1620698840000|2021-05-11 02:07:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|3
1620698850000|2021-05-11 02:07:30|357|356.85|357.1|356.9|357.1|356.9|357|356.85|15
1620698860000|2021-05-11 02:07:40|357.05|356.95|357.2|357.05|357.25|357.1|357.05|356.95|32
1620698870000|2021-05-11 02:07:50||357||357||357.05||357|4
1620698880000|2021-05-11 02:08:00|357.15|357.05|357.2|357|357.2|357.05|357.15|357|3
1620698890000|2021-05-11 02:08:10||357.05||357.05||357.05||357|0
1620698900000|2021-05-11 02:08:20|357.15|357|357.15|357|357.15|357|357.15|357|0
1620698910000|2021-05-11 02:08:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1620698920000|2021-05-11 02:08:40|357.05|356.9|356.95|356.8|357.05|356.9|356.95|356.8|38
1620698930000|2021-05-11 02:08:50||356.75||356.8||356.8||356.75|17
1620698940000|2021-05-11 02:09:00|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|3
1620698950000|2021-05-11 02:09:10|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|16
1620698970000|2021-05-11 02:09:30|||||||||3
1620698990000|2021-05-11 02:09:50|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|11
1620699000000|2021-05-11 02:10:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|16
1620699010000|2021-05-11 02:10:10|356.85|356.7|356.85|356.7|356.9|356.7|356.8|356.65|29
1620699020000|2021-05-11 02:10:20|356.9|356.75|356.9|356.7|356.95|356.75|356.9|356.7|3
1620699030000|2021-05-11 02:10:30|356.85||356.85||356.9||356.85||1
1620699040000|2021-05-11 02:10:40|356.9|356.75|356.95|356.8|356.95|356.8|356.85|356.75|7
1620699050000|2021-05-11 02:10:50||356.75||356.8||356.8||356.75|2
1620699060000|2021-05-11 02:11:00||356.75||356.75||356.8||356.75|4
1620699070000|2021-05-11 02:11:10|357|356.8|357.1|356.9|357.1|356.9|357|356.8|14
1620699080000|2021-05-11 02:11:20|357.05|356.95|357.2|357.05|357.2|357.05|357.05|356.9|5
1620699090000|2021-05-11 02:11:30|357.15|357|357.15|357|357.15|357|357.15|357|3
1620699100000|2021-05-11 02:11:40|||||||||1
1620699110000|2021-05-11 02:11:50||356.95||356.95||356.95||356.95|2
1620699120000|2021-05-11 02:12:00|357.1|356.9|357.05|356.9|357.1|356.9|357.05|356.9|9
1620699130000|2021-05-11 02:12:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1620699160000|2021-05-11 02:12:40|357.15|357|357.1|356.95|357.15|357|357.1|356.95|8
1620699170000|2021-05-11 02:12:50|||||||||2
1620699180000|2021-05-11 02:13:00|357.05|356.9|357.1|356.9|357.1|356.9|357.05|356.9|10
1620699190000|2021-05-11 02:13:10|357.05|356.85|357.05|356.85|357.05|356.85|357.05|356.85|2
1620699200000|2021-05-11 02:13:20|357.1|356.9|357.1|356.95|357.1|356.95|357.1|356.9|3
1620699210000|2021-05-11 02:13:30|357.05|356.9|357.05|356.9|357.1|356.95|357.05|356.9|1
1620699230000|2021-05-11 02:13:50|357|356.85|357.05|356.9|357.05|356.9|357|356.85|8
1620699240000|2021-05-11 02:14:00|357|356.85|357|356.85|357|356.85|357|356.85|1
1620699250000|2021-05-11 02:14:10|357.05|356.9|357.05|356.85|357.05|356.9|357|356.85|6
1620699260000|2021-05-11 02:14:20|357|356.9|357|356.8|357|356.9|357|356.8|0
1620699270000|2021-05-11 02:14:30|356.95|356.85|356.95|356.75|356.95|356.85|356.95|356.75|4
1620699280000|2021-05-11 02:14:40|356.9|356.8|356.95|356.75|356.95|356.8|356.9|356.75|4
1620699290000|2021-05-11 02:14:50|356.9|356.8|356.95|356.75|356.95|356.8|356.9|356.75|1
1620699300000|2021-05-11 02:15:00|356.9|356.7|356.75|356.6|356.9|356.75|356.7|356.55|62
1620699310000|2021-05-11 02:15:10|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.65|28
1620699320000|2021-05-11 02:15:20|356.85||356.85||356.85||356.8||8
1620699330000|2021-05-11 02:15:30|356.8||356.8||356.8||356.8||0
1620699340000|2021-05-11 02:15:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|12
1620699350000|2021-05-11 02:15:50|356.9|356.75|356.95|356.75|356.95|356.8|356.9|356.75|34
1620699360000|2021-05-11 02:16:00|356.9||356.9||356.9||356.9||0
1620699370000|2021-05-11 02:16:10|356.95|356.8|356.9|356.7|356.95|356.8|356.9|356.7|25
1620699380000|2021-05-11 02:16:20|356.85|356.65|356.8|356.65|356.85|356.65|356.8|356.65|4
1620699390000|2021-05-11 02:16:30|356.85|356.7|356.85|356.65|356.85|356.7|356.8|356.65|6
1620699400000|2021-05-11 02:16:40|356.8||356.8||356.85||356.8||3
1620699410000|2021-05-11 02:16:50|356.85|356.7|356.9|356.7|356.9|356.7|356.85|356.7|27
1620699420000|2021-05-11 02:17:00|356.85|356.65|356.8|356.65|356.85|356.65|356.8|356.65|5
1620699440000|2021-05-11 02:17:20|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|12
1620699450000|2021-05-11 02:17:30||356.65||356.65||356.65||356.6|2
1620699460000|2021-05-11 02:17:40|||||||||1
1620699470000|2021-05-11 02:17:50||356.6||356.6||356.6||356.6|2
1620699480000|2021-05-11 02:18:00|356.75|356.65|356.75|356.6|356.8|356.65|356.75|356.6|4
1620699490000|2021-05-11 02:18:10|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.55|19
1620699500000|2021-05-11 02:18:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|37
1620699520000|2021-05-11 02:18:40|||||||||3
1620699530000|2021-05-11 02:18:50|||||||||6
1620699550000|2021-05-11 02:19:10|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.45|16
1620699560000|2021-05-11 02:19:20|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|4
1620699570000|2021-05-11 02:19:30|356.65||356.7||356.7||356.65||7
1620699590000|2021-05-11 02:19:50|356.65|356.55|356.75|356.6|356.75|356.6|356.65|356.55|7
1620699600000|2021-05-11 02:20:00|356.8|356.65|356.8|356.65|356.85|356.7|356.8|356.6|39
1620699610000|2021-05-11 02:20:10|356.75|356.6|356.8|356.6|356.8|356.65|356.75|356.6|7
1620699620000|2021-05-11 02:20:20||356.65||356.65||356.65||356.65|1
1620699630000|2021-05-11 02:20:30|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|4
1620699640000|2021-05-11 02:20:40|356.75|356.6|356.75|356.55|356.75|356.6|356.7|356.55|2
1620699650000|2021-05-11 02:20:50|356.7||356.7||356.7||356.7||0
1620699660000|2021-05-11 02:21:00|356.65|356.5|356.7|356.55|356.7|356.55|356.65|356.5|15
1620699680000|2021-05-11 02:21:20|356.75|356.6|356.75|356.6|356.8|356.65|356.75|356.55|19
1620699690000|2021-05-11 02:21:30|356.8||356.75||356.8||356.75||0
1620699710000|2021-05-11 02:21:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|2
1620699720000|2021-05-11 02:22:00|||||||||2
1620699740000|2021-05-11 02:22:20|||||||||3
1620699750000|2021-05-11 02:22:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|8
1620699760000|2021-05-11 02:22:40|356.7|356.55|356.7|356.55|356.7|356.55|356.65|356.45|28
1620699770000|2021-05-11 02:22:50|356.65|356.5|356.7|356.5|356.7|356.55|356.65|356.5|8
1620699780000|2021-05-11 02:23:00|356.65||356.65||356.65||356.65||4
1620699790000|2021-05-11 02:23:10|||||||||1
1620699800000|2021-05-11 02:23:20|356.6|356.45|356.65|356.5|356.65|356.5|356.6|356.45|12
1620699810000|2021-05-11 02:23:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|8
1620699820000|2021-05-11 02:23:40|356.75|356.5|356.75|356.6|356.75|356.6|356.75|356.5|9
1620699830000|2021-05-11 02:23:50||356.55||356.55||356.6||356.55|1
1620699840000|2021-05-11 02:24:00||356.6||356.6||356.6||356.55|6
1620699850000|2021-05-11 02:24:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|7
1620699860000|2021-05-11 02:24:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|12
1620699870000|2021-05-11 02:24:30|356.8|356.65|356.95|356.8|356.95|356.8|356.8|356.65|43
1620699880000|2021-05-11 02:24:40|357|356.75|357|356.85|357|356.85|357|356.75|18
1620699890000|2021-05-11 02:24:50|356.95|356.8|357|356.8|357|356.85|356.95|356.8|0
1620699900000|2021-05-11 02:25:00|356.95|356.85|357|356.8|357|356.85|356.95|356.8|4
1620699910000|2021-05-11 02:25:10|356.95||356.95||356.95||356.95||0
1620699920000|2021-05-11 02:25:20|357||356.95||357||356.95||4
1620699930000|2021-05-11 02:25:30|357|356.85|357|356.85|357|356.85|357|356.85|1
1620699960000|2021-05-11 02:26:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|10
1620699970000|2021-05-11 02:26:10|357|356.85|356.95|356.8|357|356.85|356.95|356.8|8
1620699990000|2021-05-11 02:26:30||356.75||356.75||356.8||356.75|2
1620700000000|2021-05-11 02:26:40||356.8||356.75||356.8||356.75|1
1620700010000|2021-05-11 02:26:50|356.9|356.8|356.95|356.75|356.95|356.8|356.9|356.75|0
1620700020000|2021-05-11 02:27:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1
1620700030000|2021-05-11 02:27:10||356.75||356.7||356.75||356.7|1
1620700040000|2021-05-11 02:27:20||356.75||356.7||356.75||356.7|0
1620700050000|2021-05-11 02:27:30||356.75||356.75||356.75||356.7|0
1620700070000|2021-05-11 02:27:50|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|2
1620700080000|2021-05-11 02:28:00|356.8|356.6|356.8|356.65|356.85|356.65|356.8|356.6|14
1620700090000|2021-05-11 02:28:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|3
1620700110000|2021-05-11 02:28:30|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.6|22
1620700120000|2021-05-11 02:28:40|356.85|356.7|356.8|356.6|356.85|356.7|356.8|356.6|1
1620700130000|2021-05-11 02:28:50|356.75|356.65|356.75|356.6|356.8|356.65|356.75|356.6|1
1620700140000|2021-05-11 02:29:00|||||||||3
1620700190000|2021-05-11 02:29:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1620700200000|2021-05-11 02:30:00|356.85|356.6|356.8|356.65|356.85|356.65|356.8|356.6|6
1620700210000|2021-05-11 02:30:10||356.6||356.65||356.65||356.6|1
1620700220000|2021-05-11 02:30:20||356.6||356.65||356.65||356.6|3
1620700250000|2021-05-11 02:30:50|||||||||1
1620700260000|2021-05-11 02:31:00||356.6||356.65||356.65||356.6|3
1620700270000|2021-05-11 02:31:10|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|2
1620700280000|2021-05-11 02:31:20||356.5||356.55||356.55||356.5|8
1620700300000|2021-05-11 02:31:40|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|19
1620700320000|2021-05-11 02:32:00|||||||||5
1620700330000|2021-05-11 02:32:10|356.65|356.5|356.75|356.55|356.75|356.55|356.65|356.5|4
1620700340000|2021-05-11 02:32:20||356.6||356.6||356.6||356.6|5
1620700350000|2021-05-11 02:32:30|356.8|356.65|356.8|356.6|356.8|356.65|356.8|356.6|6
1620700360000|2021-05-11 02:32:40|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|1
1620700370000|2021-05-11 02:32:50|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|4
1620700380000|2021-05-11 02:33:00|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.6|0
1620700390000|2021-05-11 02:33:10||356.6||356.65||356.65||356.6|0
1620700410000|2021-05-11 02:33:30|356.9|356.7|356.85|356.7|356.9|356.75|356.85|356.7|12
1620700420000|2021-05-11 02:33:40|356.9|356.75|356.9|356.7|356.9|356.75|356.9|356.7|0
1620700430000|2021-05-11 02:33:50|356.85|356.75|356.95|356.75|356.95|356.75|356.85|356.7|15
1620700440000|2021-05-11 02:34:00|356.9||356.9||356.95||356.9||2
1620700450000|2021-05-11 02:34:10|356.95|356.8|356.95|356.8|356.95|356.8|356.9|356.8|14
1620700460000|2021-05-11 02:34:20|357|356.85|357|356.85|357|356.85|357|356.85|2
1620700470000|2021-05-11 02:34:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.75|3
1620700480000|2021-05-11 02:34:40|357|356.85|357|356.85|357|356.85|357|356.85|4
1620700500000|2021-05-11 02:35:00|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|7
1620700510000|2021-05-11 02:35:10|356.9|356.8|356.9|356.75|356.9|356.8|356.9|356.75|3
1620700520000|2021-05-11 02:35:20|356.85|356.7|356.85|356.7|356.9|356.7|356.85|356.7|1
1620700530000|2021-05-11 02:35:30|||||||||2
1620700550000|2021-05-11 02:35:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|16
1620700560000|2021-05-11 02:36:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|6
1620700570000|2021-05-11 02:36:10|||||||||1
1620700590000|2021-05-11 02:36:30||356.75||356.8||356.8||356.75|10
1620700610000|2021-05-11 02:36:50|||||||||5
1620700620000|2021-05-11 02:37:00|357|356.85|357.1|356.95|357.1|356.95|357|356.85|26
1620700630000|2021-05-11 02:37:10|357.15|357|357.15|357|357.2|357.05|357.15|357|10
1620700640000|2021-05-11 02:37:20|357.2|357.05|357.2|357.05|357.2|357.05|357.15|357|11
1620700650000|2021-05-11 02:37:30|357.15|357|357.2|357.05|357.2|357.05|357.15|357|7
1620700660000|2021-05-11 02:37:40||357||357.05||357.05||357|1
1620700670000|2021-05-11 02:37:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1620700680000|2021-05-11 02:38:00|||||||||5
1620700690000|2021-05-11 02:38:10|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|5
1620700700000|2021-05-11 02:38:20|357.3||357.35||357.35||357.3||1
1620700710000|2021-05-11 02:38:30|357.3|357.2|357.35|357.15|357.4|357.2|357.25|357.1|17
1620700720000|2021-05-11 02:38:40|357.3|357.2|357.3|357.15|357.35|357.2|357.3|357.15|6
1620700730000|2021-05-11 02:38:50|357.35|357.2|357.45|357.3|357.45|357.3|357.35|357.2|6
1620700740000|2021-05-11 02:39:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|4
1620700750000|2021-05-11 02:39:10|357.55||357.5||357.55||357.5||4
1620700760000|2021-05-11 02:39:20|357.55||357.55||357.55||357.5||5
1620700770000|2021-05-11 02:39:30|357.5||357.55||357.55||357.5||2
1620700780000|2021-05-11 02:39:40||357.4||357.4||357.4||357.4|0
1620700790000|2021-05-11 02:39:50|357.6||357.6||357.6||357.6||8
1620700800000|2021-05-11 02:40:00|357.55|357.45|357.55|357.4|357.55|357.45|357.55|357.4|2
1620700810000|2021-05-11 02:40:10|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|9
1620700820000|2021-05-11 02:40:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|11
1620700840000|2021-05-11 02:40:40|||||||||1
1620700850000|2021-05-11 02:40:50|||||||||2
1620700870000|2021-05-11 02:41:10|357.45|357.3|357.45|357.3|357.45|357.3|357.4|357.25|17
1620700880000|2021-05-11 02:41:20|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|10
1620700890000|2021-05-11 02:41:30|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.1|37
1620700900000|2021-05-11 02:41:40|357.3|357.05|357.35|357.2|357.4|357.2|357.3|357.05|34
1620700920000|2021-05-11 02:42:00||357.15||357.2||357.2||357.15|6
1620700930000|2021-05-11 02:42:10||357.15||357.15||357.2||357.15|0
1620700940000|2021-05-11 02:42:20|357.3|357.1|357.2|357|357.3|357.1|357.15|357|26
1620700950000|2021-05-11 02:42:30|357.15|356.95|357.15|356.95|357.15|357|357.15|356.95|2
1620700960000|2021-05-11 02:42:40|357.1|356.9|357.05|356.9|357.1|356.9|357.05|356.9|1
1620700980000|2021-05-11 02:43:00||356.85||356.9||356.9||356.85|7
1620700990000|2021-05-11 02:43:10|357|356.85|357.05|356.85|357.05|356.85|357|356.85|11
1620701000000|2021-05-11 02:43:20|357||357.05||357.05||357||0
1620701010000|2021-05-11 02:43:30|357|356.8|357|356.8|357.05|356.8|356.95|356.8|3
1620701020000|2021-05-11 02:43:40|356.95|356.85|357.05|356.85|357.05|356.85|356.95|356.85|3
1620701030000|2021-05-11 02:43:50|357|356.9|357.05|356.9|357.05|356.9|357|356.9|9
1620701040000|2021-05-11 02:44:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1620701050000|2021-05-11 02:44:10|357.15|357|357.25|357.05|357.25|357.05|357.15|357|26
1620701060000|2021-05-11 02:44:20|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|1
1620701070000|2021-05-11 02:44:30|357.2|357.1|357.3|357.15|357.3|357.15|357.2|357.1|13
1620701080000|2021-05-11 02:44:40|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|6
1620701090000|2021-05-11 02:44:50|357.3|357.2|357.3|357.15|357.35|357.2|357.3|357.15|0
1620701100000|2021-05-11 02:45:00|357.35|357.2|357.35|357.2|357.4|357.2|357.3|357.15|11
1620701110000|2021-05-11 02:45:10|357.4|357.15|357.35|357.2|357.4|357.2|357.35|357.15|17
1620701120000|2021-05-11 02:45:20|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.2|9
1620701130000|2021-05-11 02:45:30|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|4
1620701140000|2021-05-11 02:45:40|357.35|357.25|357.4|357.25|357.45|357.3|357.35|357.25|32
1620701160000|2021-05-11 02:46:00|357.35|357.2|357.35|357.2|357.35|357.25|357.35|357.2|3
1620701170000|2021-05-11 02:46:10|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|11
1620701180000|2021-05-11 02:46:20|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.2|0
1620701190000|2021-05-11 02:46:30||357.2||357.25||357.25||357.2|0
1620701200000|2021-05-11 02:46:40|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|6
1620701210000|2021-05-11 02:46:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|15
1620701220000|2021-05-11 02:47:00||357.25||357.25||357.3||357.25|1
1620701230000|2021-05-11 02:47:10|357.4|357.2|357.35|357.15|357.4|357.2|357.35|357.15|7
1620701240000|2021-05-11 02:47:20|357.3||357.3||357.3||357.3||2
1620701260000|2021-05-11 02:47:40|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|8
1620701280000|2021-05-11 02:48:00|357.3|357.15|357.3|357.15|357.3|357.15|357.25|357.1|9
1620701290000|2021-05-11 02:48:10||357.1||357.1||357.15||357.1|2
1620701300000|2021-05-11 02:48:20|357.25||357.25||357.25||357.25||0
1620701310000|2021-05-11 02:48:30||357.05||357.1||357.1||357.05|1
1620701320000|2021-05-11 02:48:40||357.05||357.05||357.05||357.05|0
1620701330000|2021-05-11 02:48:50|357.2|357.1|357.3|357.15|357.3|357.15|357.2|357.05|16
1620701350000|2021-05-11 02:49:10|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|8
1620701360000|2021-05-11 02:49:20|357.35|357.2|357.35|357.15|357.35|357.2|357.3|357.15|5
1620701370000|2021-05-11 02:49:30|357.3||357.3||357.3||357.3||0
1620701390000|2021-05-11 02:49:50|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|4
1620701400000|2021-05-11 02:50:00||357.1||357.15||357.15||357.1|4
1620701410000|2021-05-11 02:50:10|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|10
1620701420000|2021-05-11 02:50:20|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.2|0
1620701450000|2021-05-11 02:50:50||357.2||357.2||357.2||357.2|4
1620701460000|2021-05-11 02:51:00||357.25||357.25||357.25||357.25|0
1620701470000|2021-05-11 02:51:10|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|9
1620701480000|2021-05-11 02:51:20|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|6
1620701490000|2021-05-11 02:51:30||357.2||357.2||357.2||357.15|0
1620701500000|2021-05-11 02:51:40||357.15||357.2||357.2||357.15|2
1620701510000|2021-05-11 02:51:50||357.15||357.15||357.15||357.15|0
1620701520000|2021-05-11 02:52:00|357.3|357.1|357.25|357.1|357.3|357.15|357.25|357.05|7
1620701530000|2021-05-11 02:52:10|357.2|357.05|357.1|356.9|357.2|357.05|357.1|356.9|13
1620701540000|2021-05-11 02:52:20|357.05|356.85|357|356.85|357.05|356.85|357|356.85|9
1620701560000|2021-05-11 02:52:40|356.95|356.8|357.1|356.9|357.1|356.9|356.95|356.8|25
1620701570000|2021-05-11 02:52:50|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.95|0
1620701580000|2021-05-11 02:53:00|||||||||3
1620701590000|2021-05-11 02:53:10|357.15|357|357.15|357|357.15|357|357.15|357|10
1620701600000|2021-05-11 02:53:20|357.2||357.2||357.2||357.2||5
1620701610000|2021-05-11 02:53:30|357.25|357.05|357.2|357|357.25|357.05|357.15|357|3
1620701620000|2021-05-11 02:53:40|357.15|357.05|357.25|357.05|357.25|357.05|357.15|357.05|1
1620701630000|2021-05-11 02:53:50|357.2||357.2||357.25||357.2||0
1620701660000|2021-05-11 02:54:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|14
1620701670000|2021-05-11 02:54:30|||||||||1
1620701680000|2021-05-11 02:54:40|||||||||2
1620701700000|2021-05-11 02:55:00|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|15
1620701710000|2021-05-11 02:55:10||357.2||357.2||357.2||357.2|0
1620701720000|2021-05-11 02:55:20|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|11
1620701730000|2021-05-11 02:55:30|357.25|357.15|357.25|357.1|357.25|357.15|357.25|357.1|2
1620701740000|2021-05-11 02:55:40|357.2|357.05|357.25|357.05|357.25|357.05|357.2|357.05|0
1620701750000|2021-05-11 02:55:50|357.2|357.1|357.2|357.05|357.2|357.1|357.2|357.05|1
1620701760000|2021-05-11 02:56:00|||||||||3
1620701770000|2021-05-11 02:56:10|357.15|357|357.15|357|357.15|357|357.15|356.95|0
1620701780000|2021-05-11 02:56:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|15
1620701800000|2021-05-11 02:56:40||357||357||357||357|3
1620701810000|2021-05-11 02:56:50||357.05||357.05||357.05||357|0
1620701820000|2021-05-11 02:57:00|357.15|357|357.15|357|357.15|357|357.15|357|10
1620701830000|2021-05-11 02:57:10|||||||||2
1620701860000|2021-05-11 02:57:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|18
1620701870000|2021-05-11 02:57:50|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|2
1620701880000|2021-05-11 02:58:00|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.1|1
1620701920000|2021-05-11 02:58:40|||||||||3
1620701930000|2021-05-11 02:58:50|||||||||6
1620701940000|2021-05-11 02:59:00|357.3||357.3||357.3||357.3||15
1620701950000|2021-05-11 02:59:10||357.15||357.15||357.15||357.15|3
1620701960000|2021-05-11 02:59:20|357.35||357.35||357.35||357.35||5
1620701970000|2021-05-11 02:59:30|357.3||357.3||357.3||357.3||0
1620702000000|2021-05-11 03:00:00|||||||||1
1620702010000|2021-05-11 03:00:10|||||||||4
1620702020000|2021-05-11 03:00:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|6
1620702030000|2021-05-11 03:00:30|357.2|357.05|357.15|357|357.2|357.05|357.15|357|12
1620702040000|2021-05-11 03:00:40|357.1|356.95|357.2|357|357.2|357|357.1|356.95|40
1620702050000|2021-05-11 03:00:50|357.15|357.05|357.2|357|357.2|357.05|357.15|357|0
1620702060000|2021-05-11 03:01:00|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357|1
1620702070000|2021-05-11 03:01:10||357||357||357.05||357|0
1620702080000|2021-05-11 03:01:20||357.05||357.05||357.05||357|0
1620702090000|2021-05-11 03:01:30|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|8
1620702100000|2021-05-11 03:01:40|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.2|22
1620702110000|2021-05-11 03:01:50|357.45|357.25|357.5|357.3|357.5|357.35|357.45|357.25|13
1620702120000|2021-05-11 03:02:00|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.3|1
1620702130000|2021-05-11 03:02:10|||||||||1
1620702140000|2021-05-11 03:02:20|||||||||1
1620702150000|2021-05-11 03:02:30|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|6
1620702170000|2021-05-11 03:02:50|||||||||1
1620702180000|2021-05-11 03:03:00|||||||||3
1620702190000|2021-05-11 03:03:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1620702230000|2021-05-11 03:03:50|||||||||4
1620702240000|2021-05-11 03:04:00||357.25||357.25||357.3||357.25|7
1620702250000|2021-05-11 03:04:10|357.4||357.4||357.4||357.4||0
1620702260000|2021-05-11 03:04:20|||||||||2
1620702300000|2021-05-11 03:05:00|||||||||2
1620702310000|2021-05-11 03:05:10|357.35|357.2|357.3|357.15|357.4|357.2|357.3|357.15|35
1620702320000|2021-05-11 03:05:20|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|33
1620702330000|2021-05-11 03:05:30|357.2||357.2||357.2||357.2||1
1620702360000|2021-05-11 03:06:00|357.15|357|357.2|357.05|357.2|357.05|357.15|357|5
1620702380000|2021-05-11 03:06:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|17
1620702390000|2021-05-11 03:06:30|||||||||1
1620702400000|2021-05-11 03:06:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|2
1620702440000|2021-05-11 03:07:20|357.15|357|357.15|356.95|357.15|357|357.1|356.95|7
1620702450000|2021-05-11 03:07:30|357.1|356.9|357.05|356.85|357.15|356.9|357.05|356.85|21
1620702460000|2021-05-11 03:07:40||356.9||356.9||356.9||356.9|0
1620702480000|2021-05-11 03:08:00|357|356.85|357|356.85|357|356.85|357|356.85|13
1620702490000|2021-05-11 03:08:10|||||||||1
1620702510000|2021-05-11 03:08:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|12
1620702520000|2021-05-11 03:08:40|357|356.85|357|356.85|357|356.85|357|356.85|19
1620702530000|2021-05-11 03:08:50||356.8||356.8||356.85||356.8|1
1620702540000|2021-05-11 03:09:00|356.95|356.85|357|356.8|357|356.85|356.95|356.8|1
1620702550000|2021-05-11 03:09:10||356.85||356.85||356.85||356.85|1
1620702560000|2021-05-11 03:09:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|3
1620702580000|2021-05-11 03:09:40|357.1|356.95|357.15|357|357.15|357|357.1|356.95|15
1620702590000|2021-05-11 03:09:50|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.1|7
1620702600000|2021-05-11 03:10:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|4
1620702610000|2021-05-11 03:10:10|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|4
1620702620000|2021-05-11 03:10:20|357.25||357.3||357.3||357.25||0
1620702630000|2021-05-11 03:10:30|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.1|2
1620702640000|2021-05-11 03:10:40||357.05||357.05||357.1||357.05|2
1620702650000|2021-05-11 03:10:50|357.2|357.1|357.25|357.1|357.25|357.1|357.2|357.1|0
1620702660000|2021-05-11 03:11:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|4
1620702680000|2021-05-11 03:11:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|13
1620702730000|2021-05-11 03:12:10|||||||||1
1620702740000|2021-05-11 03:12:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|12
1620702770000|2021-05-11 03:12:50||357||357||357||357|12
1620702780000|2021-05-11 03:13:00|357.15|356.95|357.15|356.95|357.15|357|357.15|356.95|2
1620702790000|2021-05-11 03:13:10|357.1|357|357.1|356.95|357.15|357|357.1|356.95|1
1620702800000|2021-05-11 03:13:20|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|4
1620702810000|2021-05-11 03:13:30|357.05||357.1||357.1||357.05||0
1620702820000|2021-05-11 03:13:40||356.95||356.95||356.95||356.95|1
1620702830000|2021-05-11 03:13:50|||||||||8
1620702840000|2021-05-11 03:14:00||356.9||356.95||356.95||356.9|2
1620702850000|2021-05-11 03:14:10|357.15|357|357.15|357|357.15|357|357.15|356.95|7
1620702860000|2021-05-11 03:14:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1620702890000|2021-05-11 03:14:50|357.15|357|357.15|356.95|357.15|357|357.15|356.95|5
1620702900000|2021-05-11 03:15:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|8
1620702910000|2021-05-11 03:15:10|357.05|356.85|357.05|356.9|357.05|356.9|357.05|356.85|9
1620702930000|2021-05-11 03:15:30|357|356.85|357|356.85|357.05|356.9|357|356.85|4
1620702940000|2021-05-11 03:15:40|||||||||2
1620702950000|2021-05-11 03:15:50|||||||||3
1620702970000|2021-05-11 03:16:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|15
1620702990000|2021-05-11 03:16:30|||||||||3
1620703000000|2021-05-11 03:16:40|||||||||3
1620703010000|2021-05-11 03:16:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|10
1620703030000|2021-05-11 03:17:10||356.9||356.95||356.95||356.9|5
1620703050000|2021-05-11 03:17:30|||||||||1
1620703060000|2021-05-11 03:17:40||356.9||356.95||356.95||356.9|5
1620703110000|2021-05-11 03:18:30|357.15|357|357.15|357|357.15|357|357.15|357|10
1620703130000|2021-05-11 03:18:50|||||||||1
1620703140000|2021-05-11 03:19:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|13
1620703150000|2021-05-11 03:19:10|||||||||1
1620703160000|2021-05-11 03:19:20|||||||||1
1620703190000|2021-05-11 03:19:50|||||||||1
1620703200000|2021-05-11 03:20:00|||||||||1
1620703210000|2021-05-11 03:20:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|11
1620703220000|2021-05-11 03:20:20|||||||||2
1620703250000|2021-05-11 03:20:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1620703310000|2021-05-11 03:21:50|357.15|357|357.2|357.05|357.2|357.05|357.15|357|20
1620703320000|2021-05-11 03:22:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|11
1620703330000|2021-05-11 03:22:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1620703340000|2021-05-11 03:22:20||357.1||357.15||357.15||357.1|6
1620703350000|2021-05-11 03:22:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|9
1620703360000|2021-05-11 03:22:40|||||||||4
1620703370000|2021-05-11 03:22:50|||||||||1
1620703380000|2021-05-11 03:23:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|2
1620703400000|2021-05-11 03:23:20|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|25
1620703410000|2021-05-11 03:23:30||357.1||357.1||357.1||357.05|0
1620703420000|2021-05-11 03:23:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|5
1620703430000|2021-05-11 03:23:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|3
1620703440000|2021-05-11 03:24:00|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|5
1620703490000|2021-05-11 03:24:50||357.05||357.1||357.1||357.05|8
1620703510000|2021-05-11 03:25:10|357.2|357.05|357.2|357.05|357.25|357.1|357.2|357.05|6
1620703520000|2021-05-11 03:25:20|||||||||7
1620703530000|2021-05-11 03:25:30|357.15|357|357.1|356.9|357.15|357|357.1|356.9|21
1620703540000|2021-05-11 03:25:40|357.05|356.95|357.05|356.9|357.05|356.95|357.05|356.9|0
1620703550000|2021-05-11 03:25:50|357.1|356.95|357.1|356.95|357.1|356.95|357.05|356.9|3
1620703560000|2021-05-11 03:26:00|357.05|356.9|357.05|356.9|357.05|356.95|357.05|356.9|0
1620703570000|2021-05-11 03:26:10|357.1||357.1||357.1||357.1||2
1620703580000|2021-05-11 03:26:20||356.95||356.95||356.95||356.95|0
1620703600000|2021-05-11 03:26:40|||||||||1
1620703610000|2021-05-11 03:26:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|1
1620703620000|2021-05-11 03:27:00|357.1||357.05||357.1||357.05||12
1620703630000|2021-05-11 03:27:10|357|356.85|357|356.85|357|356.85|357|356.8|17
1620703640000|2021-05-11 03:27:20|356.95|356.8|357|356.8|357|356.85|356.95|356.8|7
1620703650000|2021-05-11 03:27:30|356.95||356.95||356.95||356.95||0
1620703690000|2021-05-11 03:28:10|||||||||6
1620703700000|2021-05-11 03:28:20|357|356.85|357|356.85|357|356.85|357|356.85|6
1620703710000|2021-05-11 03:28:30|||||||||1
1620703740000|2021-05-11 03:29:00|357.1|356.9|357.05|356.9|357.1|356.9|357.05|356.9|16
1620703770000|2021-05-11 03:29:30|||||||||5
1620703780000|2021-05-11 03:29:40|357.1|356.95|357.15|357|357.15|357|357.1|356.95|21
1620703800000|2021-05-11 03:30:00|357.2|357.05|357.2|357.05|357.25|357.05|357.15|357|14
1620703810000|2021-05-11 03:30:10|357.15|357|357.15|357|357.15|357|357.15|357|3
1620703820000|2021-05-11 03:30:20|||||||||2
1620703830000|2021-05-11 03:30:30|357.2||357.2||357.2||357.2||6
1620703840000|2021-05-11 03:30:40|357.15|357.05|357.2|357|357.2|357.05|357.15|357|0
1620703850000|2021-05-11 03:30:50||357.05||357.05||357.05||357.05|0
1620703860000|2021-05-11 03:31:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|3
1620703890000|2021-05-11 03:31:30|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|7
1620703930000|2021-05-11 03:32:10|||||||||2
1620703970000|2021-05-11 03:32:50|||||||||1
1620703980000|2021-05-11 03:33:00||357.05||357.1||357.1||357.05|14
1620703990000|2021-05-11 03:33:10|357.3|357.15|357.4|357.2|357.4|357.2|357.3|357.15|51
1620704000000|2021-05-11 03:33:20|357.35||357.35||357.35||357.35||3
1620704010000|2021-05-11 03:33:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1620704030000|2021-05-11 03:33:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|4
1620704040000|2021-05-11 03:34:00|357.4|357.25|357.5|357.3|357.5|357.35|357.4|357.25|12
1620704050000|2021-05-11 03:34:10||357.35||357.35||357.35||357.35|0
1620704060000|2021-05-11 03:34:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|2
1620704070000|2021-05-11 03:34:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|3
1620704080000|2021-05-11 03:34:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1620704090000|2021-05-11 03:34:50||357.25||357.3||357.3||357.25|6
1620704100000|2021-05-11 03:35:00||357.25||357.25||357.3||357.25|0
1620704110000|2021-05-11 03:35:10|357.4|357.3|357.45|357.3|357.45|357.3|357.4|357.3|3
1620704120000|2021-05-11 03:35:20|357.5|357.25|357.55|357.4|357.55|357.4|357.5|357.25|20
1620704130000|2021-05-11 03:35:30|357.6|357.45|357.6|357.4|357.6|357.45|357.55|357.4|4
1620704140000|2021-05-11 03:35:40|357.55|357.45|357.7|357.5|357.7|357.5|357.55|357.45|6
1620704150000|2021-05-11 03:35:50||357.55||357.5||357.55||357.5|0
1620704160000|2021-05-11 03:36:00|357.65|357.45|357.65|357.45|357.7|357.45|357.65|357.45|0
1620704170000|2021-05-11 03:36:10|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.5|0
1620704180000|2021-05-11 03:36:20||357.5||357.5||357.55||357.5|0
1620704190000|2021-05-11 03:36:30||357.55||357.5||357.55||357.5|0
1620704200000|2021-05-11 03:36:40||357.55||357.5||357.55||357.5|1
1620704210000|2021-05-11 03:36:50|357.65|357.45|357.65|357.45|357.65|357.45|357.6|357.45|29
1620704220000|2021-05-11 03:37:00|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.5|1
1620704240000|2021-05-11 03:37:20||357.45||357.5||357.5||357.45|0
1620704250000|2021-05-11 03:37:30|357.7||357.65||357.7||357.65||9
1620704260000|2021-05-11 03:37:40||357.45||357.45||357.45||357.45|1
1620704270000|2021-05-11 03:37:50||357.5||357.45||357.5||357.45|0
1620704280000|2021-05-11 03:38:00|357.6||357.6||357.6||357.6||0
1620704290000|2021-05-11 03:38:10|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|13
1620704300000|2021-05-11 03:38:20|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|0
1620704310000|2021-05-11 03:38:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1
1620704330000|2021-05-11 03:38:50|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|7
1620704340000|2021-05-11 03:39:00||357.4||357.4||357.4||357.4|3
1620704360000|2021-05-11 03:39:20||357.35||357.35||357.4||357.35|1
1620704370000|2021-05-11 03:39:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.3|10
1620704380000|2021-05-11 03:39:40|357.45|357.3|357.4|357.2|357.45|357.3|357.4|357.2|5
1620704390000|2021-05-11 03:39:50|357.35|357.15|357.35|357.2|357.4|357.2|357.35|357.15|4
1620704400000|2021-05-11 03:40:00|357.3|357.15|357.3|357.15|357.3|357.2|357.3|357.15|2
1620704410000|2021-05-11 03:40:10|357.25|357.1|357.25|357.1|357.3|357.15|357.25|357.1|7
1620704460000|2021-05-11 03:41:00|||||||||2
1620704470000|2021-05-11 03:41:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1620704480000|2021-05-11 03:41:20|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|3
1620704490000|2021-05-11 03:41:30|357.35|357.1|357.3|357.1|357.35|357.15|357.3|357.1|10
1620704510000|2021-05-11 03:41:50|357.25|357.15|357.3|357.1|357.3|357.15|357.25|357.1|4
1620704520000|2021-05-11 03:42:00|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|2
1620704530000|2021-05-11 03:42:10||357.1||357.1||357.1||357.1|0
1620704540000|2021-05-11 03:42:20|357.2|357.05|357.2|357.05|357.25|357.1|357.2|357.05|1
1620704580000|2021-05-11 03:43:00||357||357.05||357.05||357|3
1620704610000|2021-05-11 03:43:30|||||||||3
1620704630000|2021-05-11 03:43:50|||||||||4
1620704650000|2021-05-11 03:44:10|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|8
1620704660000|2021-05-11 03:44:20|357.35|357.15|357.3|357.15|357.35|357.2|357.3|357.15|6
1620704680000|2021-05-11 03:44:40|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|4
1620704690000|2021-05-11 03:44:50|357.2|357|357.2|357|357.2|357.05|357.2|357|1
1620704700000|2021-05-11 03:45:00|357.15||357.15||357.15||357.15||5
1620704710000|2021-05-11 03:45:10|357.1|356.95|357.2|357.05|357.2|357.05|357.1|356.95|19
1620704730000|2021-05-11 03:45:30|||||||||1
1620704750000|2021-05-11 03:45:50|357.3|357.1|357.3|357.15|357.3|357.15|357.3|357.1|7
1620704760000|2021-05-11 03:46:00|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|13
1620704770000|2021-05-11 03:46:10|357.45|357.3|357.5|357.3|357.5|357.35|357.45|357.3|13
1620704780000|2021-05-11 03:46:20|357.45||357.45||357.45||357.45||0
1620704790000|2021-05-11 03:46:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1620704800000|2021-05-11 03:46:40|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|2
1620704810000|2021-05-11 03:46:50||357.25||357.25||357.25||357.25|0
1620704820000|2021-05-11 03:47:00||357.2||357.2||357.2||357.2|0
1620704830000|2021-05-11 03:47:10||357.25||357.25||357.25||357.25|0
1620704840000|2021-05-11 03:47:20|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|2
1620704870000|2021-05-11 03:47:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|9
1620704880000|2021-05-11 03:48:00||357.2||357.2||357.2||357.2|3
1620704890000|2021-05-11 03:48:10||357.25||357.25||357.25||357.2|1
1620704900000|2021-05-11 03:48:20|||||||||1
1620704910000|2021-05-11 03:48:30||357.2||357.2||357.25||357.2|0
1620704920000|2021-05-11 03:48:40||357.25||357.2||357.25||357.2|1
1620704930000|2021-05-11 03:48:50||357.25||357.25||357.25||357.2|1
1620704940000|2021-05-11 03:49:00|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|2
1620704950000|2021-05-11 03:49:10|357.5|357.2|357.5|357.3|357.5|357.3|357.5|357.2|15
1620704960000|2021-05-11 03:49:20|357.45||357.45||357.5||357.45||0
1620704970000|2021-05-11 03:49:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1620704990000|2021-05-11 03:49:50|357.45|357.3|357.5|357.3|357.5|357.3|357.45|357.25|11
1620705000000|2021-05-11 03:50:00|357.45|357.25|357.45|357.25|357.45|357.25|357.4|357.25|3
1620705010000|2021-05-11 03:50:10||357.3||357.3||357.3||357.3|1
1620705020000|2021-05-11 03:50:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1620705030000|2021-05-11 03:50:30|||||||||1
1620705050000|2021-05-11 03:50:50|||||||||2
1620705070000|2021-05-11 03:51:10|||||||||1
1620705080000|2021-05-11 03:51:20|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|9
1620705090000|2021-05-11 03:51:30|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|6
1620705100000|2021-05-11 03:51:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.2|12
1620705120000|2021-05-11 03:52:00|||||||||1
1620705130000|2021-05-11 03:52:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1620705150000|2021-05-11 03:52:30|||||||||1
1620705170000|2021-05-11 03:52:50|357.5||357.5||357.5||357.5||1
1620705180000|2021-05-11 03:53:00|357.55|357.35|357.5|357.35|357.55|357.35|357.5|357.35|2
1620705200000|2021-05-11 03:53:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1620705210000|2021-05-11 03:53:30|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|5
1620705230000|2021-05-11 03:53:50|357.55|357.35|357.55|357.35|357.55|357.4|357.55|357.35|17
1620705240000|2021-05-11 03:54:00|357.5|357.3|357.55|357.35|357.55|357.35|357.5|357.3|4
1620705250000|2021-05-11 03:54:10|357.6|357.4|357.55|357.35|357.6|357.4|357.5|357.35|0
1620705260000|2021-05-11 03:54:20||357.4||357.4||357.4||357.4|0
1620705270000|2021-05-11 03:54:30|357.65|357.45|357.55|357.35|357.65|357.45|357.55|357.35|5
1620705280000|2021-05-11 03:54:40||357.4||357.4||357.4||357.4|2
1620705290000|2021-05-11 03:54:50|357.6|357.45|357.6|357.4|357.6|357.45|357.55|357.4|12
1620705300000|2021-05-11 03:55:00|357.55||357.6||357.6||357.55||1
1620705310000|2021-05-11 03:55:10|357.55|357.45|357.6|357.4|357.6|357.45|357.55|357.4|0
1620705320000|2021-05-11 03:55:20|357.55|357.45|357.55|357.35|357.55|357.45|357.5|357.35|1
1620705330000|2021-05-11 03:55:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|0
1620705340000|2021-05-11 03:55:40||357.3||357.3||357.35||357.3|1
1620705350000|2021-05-11 03:55:50||357.35||357.35||357.35||357.35|1
1620705360000|2021-05-11 03:56:00||357.3||357.35||357.35||357.3|1
1620705410000|2021-05-11 03:56:50|||||||||1
1620705420000|2021-05-11 03:57:00||357.3||357.3||357.35||357.3|5
1620705430000|2021-05-11 03:57:10|357.45||357.45||357.45||357.45||5
1620705440000|2021-05-11 03:57:20|357.4|357.25|357.45|357.25|357.45|357.3|357.4|357.25|4
1620705450000|2021-05-11 03:57:30|357.4|357.3|357.4|357.25|357.4|357.3|357.4|357.25|14
1620705460000|2021-05-11 03:57:40||357.2||357.25||357.25||357.2|3
1620705490000|2021-05-11 03:58:10|357.35|357.2|357.35|357.2|357.4|357.25|357.35|357.2|8
1620705520000|2021-05-11 03:58:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|10
1620705550000|2021-05-11 03:59:10||357.2||357.2||357.2||357.2|1
1620705560000|2021-05-11 03:59:20||357.25||357.2||357.25||357.2|2
1620705570000|2021-05-11 03:59:30||357.25||357.25||357.25||357.25|0
1620705590000|2021-05-11 03:59:50|||||||||1
1620705600000|2021-05-11 04:00:00|357.35|357.2|357.35|357.2|357.35|357.25|357.35|357.2|0
1620705610000|2021-05-11 04:00:10|||||||||14
1620705620000|2021-05-11 04:00:20||357.15||357.2||357.2||357.15|1
1620705710000|2021-05-11 04:01:50|||||||||2
1620705720000|2021-05-11 04:02:00|357.3|357.15|357.25|357.05|357.3|357.15|357.25|357.05|12
1620705730000|2021-05-11 04:02:10|357.2|357.1|357.2|357.05|357.2|357.1|357.2|357.05|1
1620705740000|2021-05-11 04:02:20||357||357||357||357|1
1620705760000|2021-05-11 04:02:40|357.15|357.05|357.2|357|357.2|357.05|357.15|357|1
1620705770000|2021-05-11 04:02:50|357.15||357.15||357.15||357.15||0
1620705800000|2021-05-11 04:03:20|||||||||1
1620705810000|2021-05-11 04:03:30|357.1|356.9|357.05|356.85|357.1|356.9|357.05|356.85|23
1620705820000|2021-05-11 04:03:40||356.9||356.85||356.9||356.85|2
1620705830000|2021-05-11 04:03:50||356.9||356.85||356.9||356.85|0
1620705850000|2021-05-11 04:04:10||356.9||356.85||356.9||356.85|0
1620705860000|2021-05-11 04:04:20|357|356.9|357|356.85|357|356.9|357|356.85|2
1620705870000|2021-05-11 04:04:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|10
1620705880000|2021-05-11 04:04:40|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|5
1620705910000|2021-05-11 04:05:10|||||||||1
1620705930000|2021-05-11 04:05:30|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|6
1620705940000|2021-05-11 04:05:40|||||||||1
1620705950000|2021-05-11 04:05:50|||||||||3
1620705960000|2021-05-11 04:06:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|8
1620705970000|2021-05-11 04:06:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|13
1620705980000|2021-05-11 04:06:20||356.65||356.7||356.7||356.65|2
1620706010000|2021-05-11 04:06:50|||||||||2
1620706020000|2021-05-11 04:07:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|8
1620706030000|2021-05-11 04:07:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.55|12
1620706040000|2021-05-11 04:07:20||356.55||356.55||356.55||356.55|1
1620706050000|2021-05-11 04:07:30|356.7|356.5|356.7|356.55|356.7|356.55|356.7|356.5|1
1620706070000|2021-05-11 04:07:50|||||||||1
1620706080000|2021-05-11 04:08:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|1
1620706090000|2021-05-11 04:08:10|||||||||1
1620706120000|2021-05-11 04:08:40|||||||||1
1620706150000|2021-05-11 04:09:10|||||||||4
1620706170000|2021-05-11 04:09:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|10
1620706190000|2021-05-11 04:09:50|||||||||1
1620706210000|2021-05-11 04:10:10|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|17
1620706220000|2021-05-11 04:10:20|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|10
1620706230000|2021-05-11 04:10:30|356.5|356.3|356.45|356.3|356.5|356.3|356.45|356.3|3
1620706240000|2021-05-11 04:10:40|||||||||7
1620706250000|2021-05-11 04:10:50|356.4|356.25|356.35|356.2|356.4|356.25|356.35|356.2|18
1620706260000|2021-05-11 04:11:00|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|2
1620706270000|2021-05-11 04:11:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|13
1620706280000|2021-05-11 04:11:20|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|5
1620706300000|2021-05-11 04:11:40|||||||||2
1620706310000|2021-05-11 04:11:50|356.35|356.2|356.4|356.2|356.4|356.2|356.35|356.2|5
1620706320000|2021-05-11 04:12:00||356.25||356.25||356.25||356.25|1
1620706330000|2021-05-11 04:12:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|5
1620706360000|2021-05-11 04:12:40|356.5||356.5||356.5||356.5||2
1620706370000|2021-05-11 04:12:50||356.35||356.35||356.35||356.35|1
1620706390000|2021-05-11 04:13:10|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|7
1620706400000|2021-05-11 04:13:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|13
1620706410000|2021-05-11 04:13:30|356.6|356.45|356.6|356.4|356.65|356.45|356.6|356.4|5
1620706420000|2021-05-11 04:13:40|356.55||356.6||356.6||356.55||2
1620706430000|2021-05-11 04:13:50||356.45||356.45||356.45||356.45|0
1620706440000|2021-05-11 04:14:00||356.4||356.4||356.4||356.4|3
1620706460000|2021-05-11 04:14:20|356.55|356.35|356.55|356.4|356.55|356.4|356.55|356.35|2
1620706470000|2021-05-11 04:14:30||356.35||356.35||356.4||356.35|0
1620706480000|2021-05-11 04:14:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1620706490000|2021-05-11 04:14:50||356.35||356.35||356.35||356.35|1
1620706500000|2021-05-11 04:15:00||356.3||356.35||356.35||356.3|3
1620706510000|2021-05-11 04:15:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|5
1620706520000|2021-05-11 04:15:20|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.3|16
1620706540000|2021-05-11 04:15:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2
1620706550000|2021-05-11 04:15:50|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|7
1620706560000|2021-05-11 04:16:00|356.7||356.7||356.7||356.7||3
1620706570000|2021-05-11 04:16:10|356.65||356.65||356.65||356.65||1
1620706590000|2021-05-11 04:16:30|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.5|11
1620706600000|2021-05-11 04:16:40||356.5||356.5||356.5||356.5|1
1620706610000|2021-05-11 04:16:50||356.55||356.55||356.55||356.55|0
1620706620000|2021-05-11 04:17:00||356.5||356.55||356.55||356.5|0
1620706630000|2021-05-11 04:17:10|356.65|356.45|356.55|356.4|356.65|356.5|356.55|356.4|42
1620706660000|2021-05-11 04:17:40|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|11
1620706670000|2021-05-11 04:17:50|356.5||356.5||356.5||356.5||1
1620706680000|2021-05-11 04:18:00|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|0
1620706690000|2021-05-11 04:18:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1620706700000|2021-05-11 04:18:20|356.45|356.25|356.45|356.3|356.45|356.3|356.4|356.25|10
1620706710000|2021-05-11 04:18:30|356.5||356.5||356.5||356.5||8
1620706730000|2021-05-11 04:18:50|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|0
1620706760000|2021-05-11 04:19:20|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1620706770000|2021-05-11 04:19:30||356.25||356.2||356.25||356.2|1
1620706810000|2021-05-11 04:20:10|356.35||356.35||356.35||356.35||5
1620706820000|2021-05-11 04:20:20||356.15||356.15||356.15||356.15|1
1620706840000|2021-05-11 04:20:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|4
1620706850000|2021-05-11 04:20:50||356.15||356.1||356.15||356.1|3
1620706870000|2021-05-11 04:21:10||356.15||356.1||356.15||356.1|0
1620706900000|2021-05-11 04:21:40|356.25|356.05|356.25|356.05|356.25|356.05|356.25|356.05|11
1620706910000|2021-05-11 04:21:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|36
1620706920000|2021-05-11 04:22:00||356.15||356.15||356.15||356.15|0
1620706930000|2021-05-11 04:22:10|||||||||1
1620706970000|2021-05-11 04:22:50|356.35|356.2|356.35|356.15|356.35|356.2|356.35|356.15|10
1620706980000|2021-05-11 04:23:00|356.3||356.3||356.3||356.3||0
1620707000000|2021-05-11 04:23:20|||||||||6
1620707030000|2021-05-11 04:23:50|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|6
1620707060000|2021-05-11 04:24:20||356.15||356.15||356.15||356.15|0
1620707070000|2021-05-11 04:24:30||356.2||356.2||356.2||356.2|1
1620707120000|2021-05-11 04:25:20||356.15||356.2||356.2||356.15|1
1620707170000|2021-05-11 04:26:10||356.15||356.2||356.2||356.15|1
1620707180000|2021-05-11 04:26:20|||||||||5
1620707190000|2021-05-11 04:26:30||356.15||356.15||356.15||356.15|0
1620707210000|2021-05-11 04:26:50||356.2||356.15||356.2||356.15|1
1620707220000|2021-05-11 04:27:00|356.3|356.1|356.25|356.1|356.3|356.1|356.25|356.1|19
1620707230000|2021-05-11 04:27:10|||||||||1
1620707260000|2021-05-11 04:27:40|||||||||1
1620707270000|2021-05-11 04:27:50|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|11
1620707310000|2021-05-11 04:28:30|356.25|356.1|356.3|356.1|356.3|356.1|356.25|356.1|14
1620707320000|2021-05-11 04:28:40||356.15||356.1||356.15||356.1|0
1620707330000|2021-05-11 04:28:50||356.15||356.15||356.15||356.15|0
1620707340000|2021-05-11 04:29:00|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|6
1620707350000|2021-05-11 04:29:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|3
1620707360000|2021-05-11 04:29:20|356.45||356.45||356.45||356.45||2
1620707370000|2021-05-11 04:29:30|356.4||356.4||356.4||356.4||0
1620707400000|2021-05-11 04:30:00|||||||||1
1620707410000|2021-05-11 04:30:10|||||||||1
1620707420000|2021-05-11 04:30:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|1
1620707440000|2021-05-11 04:30:40|||||||||2
1620707480000|2021-05-11 04:31:20||356.15||356.15||356.15||356.15|0
1620707490000|2021-05-11 04:31:30|||||||||1
1620707500000|2021-05-11 04:31:40||356.2||356.2||356.2||356.15|0
1620707510000|2021-05-11 04:31:50||356.15||356.15||356.15||356.15|0
1620707520000|2021-05-11 04:32:00||356.2||356.2||356.2||356.2|0
1620707550000|2021-05-11 04:32:30|||||||||7
1620707560000|2021-05-11 04:32:40|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|8
1620707580000|2021-05-11 04:33:00|356.35|356.2|356.35|356.2|356.4|356.2|356.35|356.2|2
1620707590000|2021-05-11 04:33:10|356.4||356.35||356.4||356.35||0
1620707610000|2021-05-11 04:33:30|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|5
1620707620000|2021-05-11 04:33:40|||||||||7
1620707630000|2021-05-11 04:33:50|||||||||1
1620707650000|2021-05-11 04:34:10|||||||||1
1620707710000|2021-05-11 04:35:10|||||||||2
1620707730000|2021-05-11 04:35:30|356.25|356.1|356.2|356.05|356.25|356.1|356.2|356.05|12
1620707760000|2021-05-11 04:36:00|||||||||4
1620707780000|2021-05-11 04:36:20|356.25|356.1|356.25|356.05|356.25|356.1|356.25|356.05|10
1620707790000|2021-05-11 04:36:30|356.2||356.2||356.2||356.2||0
1620707800000|2021-05-11 04:36:40|356.15|356|356.15|355.95|356.15|356|356.15|355.95|11
1620707810000|2021-05-11 04:36:50|356.1|355.9|356.1|355.9|356.1|355.9|356.05|355.9|15
1620707820000|2021-05-11 04:37:00|356.05|355.95|356.1|355.95|356.15|356|356.05|355.95|9
1620707830000|2021-05-11 04:37:10|356.15|356|356.2|356|356.2|356|356.15|356|9
1620707840000|2021-05-11 04:37:20|356.15||356.15||356.15||356.15||0
1620707850000|2021-05-11 04:37:30|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|2
1620707860000|2021-05-11 04:37:40|356.25||356.25||356.25||356.25||1
1620707870000|2021-05-11 04:37:50|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|3
1620707880000|2021-05-11 04:38:00|||||||||4
1620707890000|2021-05-11 04:38:10|356.25|356.15|356.3|356.1|356.3|356.15|356.25|356.1|2
1620707910000|2021-05-11 04:38:30|356.25||356.25||356.25||356.25||1
1620707920000|2021-05-11 04:38:40|356.2|356.05|356.2|356|356.2|356.05|356.2|356|1
1620707930000|2021-05-11 04:38:50||356.05||356||356.05||356|1
1620707940000|2021-05-11 04:39:00|356.3|356.05|356.25|356.05|356.3|356.1|356.25|356.05|6
1620707980000|2021-05-11 04:39:40||356.1||356.1||356.1||356.1|0
1620707990000|2021-05-11 04:39:50|356.3||356.3||356.3||356.3||0
1620708010000|2021-05-11 04:40:10||356.15||356.15||356.15||356.15|0
1620708020000|2021-05-11 04:40:20|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|3
1620708060000|2021-05-11 04:41:00|356.2|356.05|356.2|356|356.2|356.05|356.2|356|1
1620708070000|2021-05-11 04:41:10|356.15||356.15||356.2||356.15||0
1620708080000|2021-05-11 04:41:20|356.2||356.15||356.2||356.15||28
1620708090000|2021-05-11 04:41:30||355.95||355.95||355.95||355.95|2
1620708100000|2021-05-11 04:41:40||356||355.95||356||355.95|0
1620708110000|2021-05-11 04:41:50|356.25|356|356.25|356.05|356.25|356.1|356.25|355.95|5
1620708120000|2021-05-11 04:42:00|356.2|356.1|356.25|356.05|356.25|356.1|356.2|356.05|0
1620708140000|2021-05-11 04:42:20|356.3|356.1|356.35|356.15|356.35|356.2|356.3|356.1|5
1620708150000|2021-05-11 04:42:30|356.3|356.2|356.35|356.15|356.35|356.2|356.3|356.1|1
1620708170000|2021-05-11 04:42:50||356.2||356.15||356.2||356.15|0
1620708210000|2021-05-11 04:43:30|356.3||356.35||356.35||356.3||0
1620708220000|2021-05-11 04:43:40|356.3|356.1|356.3|356.1|356.35|356.1|356.3|356.1|0
1620708230000|2021-05-11 04:43:50|356.25||356.3||356.3||356.25||3
1620708240000|2021-05-11 04:44:00|356.4|356.15|356.45|356.25|356.45|356.25|356.4|356.15|12
1620708250000|2021-05-11 04:44:10|356.4|356.2|356.45|356.25|356.45|356.3|356.4|356.2|0
1620708320000|2021-05-11 04:45:20|356.4|356.2|356.4|356.2|356.4|356.2|356.35|356.2|1
1620708330000|2021-05-11 04:45:30|356.35||356.35||356.35||356.35||0
1620708350000|2021-05-11 04:45:50|356.3|356.15|356.35|356.15|356.35|356.15|356.3|356.15|20
1620708360000|2021-05-11 04:46:00|356.3|356.2|356.45|356.3|356.45|356.3|356.3|356.2|39
1620708370000|2021-05-11 04:46:10|356.5|356.25|356.45|356.3|356.5|356.3|356.45|356.25|21
1620708380000|2021-05-11 04:46:20|356.5|356.25|356.6|356.45|356.6|356.45|356.5|356.25|26
1620708390000|2021-05-11 04:46:30|356.55|356.35|356.55|356.35|356.55|356.4|356.55|356.35|2
1620708400000|2021-05-11 04:46:40||356.4||356.4||356.4||356.4|0
1620708410000|2021-05-11 04:46:50||356.35||356.35||356.35||356.35|9
1620708430000|2021-05-11 04:47:10|356.6|356.4|356.65|356.45|356.65|356.45|356.6|356.4|1
1620708440000|2021-05-11 04:47:20|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|14
1620708450000|2021-05-11 04:47:30|||||||||1
1620708490000|2021-05-11 04:48:10|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|1
1620708520000|2021-05-11 04:48:40|356.4|356.2|356.4|356.2|356.4|356.25|356.4|356.2|0
1620708530000|2021-05-11 04:48:50|356.35||356.35||356.35||356.35||0
1620708550000|2021-05-11 04:49:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.2|4
1620708570000|2021-05-11 04:49:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|3
1620708580000|2021-05-11 04:49:40|356.55|356.35|356.6|356.4|356.6|356.4|356.55|356.3|3
1620708590000|2021-05-11 04:49:50|356.55|356.35|356.55|356.4|356.6|356.4|356.55|356.35|0
1620708600000|2021-05-11 04:50:00||356.35||356.35||356.35||356.35|1
1620708610000|2021-05-11 04:50:10|356.5||356.5||356.5||356.5||0
1620708650000|2021-05-11 04:50:50||356.3||356.3||356.3||356.3|3
1620708660000|2021-05-11 04:51:00||356.35||356.35||356.35||356.3|0
1620708680000|2021-05-11 04:51:20|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.35|9
1620708690000|2021-05-11 04:51:30||356.35||356.4||356.4||356.35|1
1620708750000|2021-05-11 04:52:30|||||||||1
1620708770000|2021-05-11 04:52:50|356.6|356.45|356.65|356.45|356.65|356.45|356.6|356.45|11
1620708780000|2021-05-11 04:53:00|356.6|356.4|356.55|356.35|356.6|356.4|356.55|356.35|4
1620708800000|2021-05-11 04:53:20|356.5|356.3|356.5|356.35|356.5|356.35|356.5|356.3|0
1620708810000|2021-05-11 04:53:30||356.3||356.3||356.35||356.3|2
1620708820000|2021-05-11 04:53:40||356.35||356.3||356.35||356.3|0
1620708830000|2021-05-11 04:53:50|356.45||356.45||356.45||356.45||1
1620708840000|2021-05-11 04:54:00|356.5|356.25|356.45|356.3|356.5|356.3|356.45|356.25|31
1620708850000|2021-05-11 04:54:10||356.25||356.3||356.3||356.25|0
1620708860000|2021-05-11 04:54:20||356.25||356.3||356.3||356.25|1
1620708890000|2021-05-11 04:54:50||356.25||356.3||356.3||356.25|0
1620708900000|2021-05-11 04:55:00|||||||||17
1620708910000|2021-05-11 04:55:10|356.5|356.35|356.45|356.3|356.5|356.35|356.45|356.3|12
1620708920000|2021-05-11 04:55:20||356.25||356.3||356.3||356.25|1
1620708930000|2021-05-11 04:55:30||356.25||356.3||356.3||356.25|0
1620708940000|2021-05-11 04:55:40|356.5|356.25|356.45|356.3|356.5|356.3|356.45|356.25|6
1620708970000|2021-05-11 04:56:10|356.4|356.25|356.45|356.25|356.45|356.3|356.4|356.25|3
1620708980000|2021-05-11 04:56:20|356.4||356.4||356.4||356.4||0
1620708990000|2021-05-11 04:56:30|356.35|356.2|356.4|356.2|356.4|356.2|356.35|356.2|0
1620709000000|2021-05-11 04:56:40||356.25||356.2||356.25||356.2|1
1620709010000|2021-05-11 04:56:50||356.25||356.25||356.25||356.2|2
1620709020000|2021-05-11 04:57:00|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|9
1620709030000|2021-05-11 04:57:10|||||||||2
1620709040000|2021-05-11 04:57:20||356.25||356.25||356.25||356.25|1
1620709050000|2021-05-11 04:57:30||356.3||356.3||356.3||356.3|0
1620709060000|2021-05-11 04:57:40|356.5|356.35|356.55|356.4|356.55|356.4|356.5|356.3|52
1620709070000|2021-05-11 04:57:50|356.6|356.45|356.65|356.5|356.7|356.5|356.6|356.45|27
1620709080000|2021-05-11 04:58:00|356.7|356.55|356.7|356.55|356.8|356.6|356.7|356.5|53
1620709090000|2021-05-11 04:58:10|356.75|356.5|356.7|356.55|356.75|356.55|356.7|356.5|35
1620709120000|2021-05-11 04:58:40||356.5||356.5||356.5||356.5|0
1620709130000|2021-05-11 04:58:50||356.55||356.55||356.55||356.55|0
1620709140000|2021-05-11 04:59:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|1
1620709150000|2021-05-11 04:59:10||356.45||356.45||356.45||356.45|3
1620709160000|2021-05-11 04:59:20||356.5||356.45||356.5||356.45|1
1620709180000|2021-05-11 04:59:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1620709190000|2021-05-11 04:59:50|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.4|3
1620709200000|2021-05-11 05:00:00|356.6|356.45|356.8|356.6|356.85|356.65|356.6|356.45|127
1620709210000|2021-05-11 05:00:10|356.75|356.65|356.85|356.7|356.9|356.7|356.75|356.65|47
1620709220000|2021-05-11 05:00:20|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.7|20
1620709230000|2021-05-11 05:00:30|||||||||12
1620709240000|2021-05-11 05:00:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|15
1620709250000|2021-05-11 05:00:50|357|356.75|356.95|356.8|357|356.8|356.95|356.75|23
1620709260000|2021-05-11 05:01:00||356.75||356.8||356.8||356.75|22
1620709270000|2021-05-11 05:01:10||356.75||356.75||356.75||356.75|5
1620709290000|2021-05-11 05:01:30||356.8||356.8||356.8||356.75|4
1620709300000|2021-05-11 05:01:40|||||||||2
1620709330000|2021-05-11 05:02:10|||||||||4
1620709350000|2021-05-11 05:02:30|||||||||1
1620709360000|2021-05-11 05:02:40||356.75||356.75||356.75||356.75|3
1620709370000|2021-05-11 05:02:50||356.8||356.8||356.8||356.8|0
1620709390000|2021-05-11 05:03:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|4
1620709400000|2021-05-11 05:03:20|||||||||1
1620709410000|2021-05-11 05:03:30|356.85|356.7|356.75|356.6|356.85|356.7|356.75|356.6|36
1620709420000|2021-05-11 05:03:40|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.55|49
1620709430000|2021-05-11 05:03:50|356.85|356.6|356.8|356.6|356.85|356.6|356.8|356.6|8
1620709440000|2021-05-11 05:04:00|356.85|356.65|356.85|356.65|356.85|356.7|356.8|356.6|4
1620709460000|2021-05-11 05:04:20|356.8|356.6|356.8|356.6|356.8|356.65|356.8|356.6|1
1620709470000|2021-05-11 05:04:30|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|7
1620709480000|2021-05-11 05:04:40||356.65||356.65||356.65||356.6|4
1620709500000|2021-05-11 05:05:00||356.6||356.65||356.65||356.6|0
1620709550000|2021-05-11 05:05:50|||||||||1
1620709560000|2021-05-11 05:06:00|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|21
1620709570000|2021-05-11 05:06:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|7
1620709580000|2021-05-11 05:06:20|356.95|356.75|356.9|356.75|356.95|356.75|356.9|356.75|12
1620709590000|2021-05-11 05:06:30|356.95|356.8|357|356.85|357|356.85|356.9|356.8|4
1620709600000|2021-05-11 05:06:40|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|17
1620709610000|2021-05-11 05:06:50|357.15||357.15||357.15||357.15||1
1620709620000|2021-05-11 05:07:00|357.1|357|357.1|356.9|357.1|357|357.1|356.9|19
1620709630000|2021-05-11 05:07:10||356.95||356.95||356.95||356.9|10
1620709640000|2021-05-11 05:07:20|357.15||357.15||357.15||357.15||3
1620709650000|2021-05-11 05:07:30||357||357||357||357|0
1620709670000|2021-05-11 05:07:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|8
1620709680000|2021-05-11 05:08:00|357.15|357|357.1|356.95|357.15|357|357.1|356.95|7
1620709690000|2021-05-11 05:08:10|357.15||357.15||357.15||357.1||2
1620709700000|2021-05-11 05:08:20|357.1|356.9|357.05|356.9|357.15|356.9|357.05|356.9|4
1620709710000|2021-05-11 05:08:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.9|6
1620709720000|2021-05-11 05:08:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|3
1620709740000|2021-05-11 05:09:00||356.85||356.9||356.9||356.85|3
1620709750000|2021-05-11 05:09:10|||||||||3
1620709760000|2021-05-11 05:09:20|357.1||357.1||357.1||357.1||9
1620709770000|2021-05-11 05:09:30|357.05|356.85|357.05|356.9|357.05|356.9|357.05|356.85|1
1620709790000|2021-05-11 05:09:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1620709800000|2021-05-11 05:10:00||356.9||356.95||356.95||356.9|5
1620709810000|2021-05-11 05:10:10|357.15||357.15||357.15||357.15||5
1620709820000|2021-05-11 05:10:20|357.1||357.1||357.15||357.1||0
1620709830000|2021-05-11 05:10:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|3
1620709840000|2021-05-11 05:10:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1620709850000|2021-05-11 05:10:50||356.9||356.95||356.95||356.9|0
1620709860000|2021-05-11 05:11:00|357.15||357.15||357.15||357.15||4
1620709870000|2021-05-11 05:11:10||357||357||357||356.95|0
1620709880000|2021-05-11 05:11:20||356.95||356.95||356.95||356.95|1
1620709890000|2021-05-11 05:11:30||357||357||357||356.95|0
1620709900000|2021-05-11 05:11:40||356.95||356.95||357||356.95|0
1620709910000|2021-05-11 05:11:50||357||357||357||357|0
1620709920000|2021-05-11 05:12:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|10
1620709940000|2021-05-11 05:12:20|357.15|357|357.15|357|357.15|357|357.15|357|8
1620709950000|2021-05-11 05:12:30|||||||||2
1620709960000|2021-05-11 05:12:40||356.95||356.95||356.95||356.95|0
1620709970000|2021-05-11 05:12:50|357.1|357|357.1|356.95|357.15|357|357.1|356.95|5
1620709980000|2021-05-11 05:13:00|357.15|357|357.15|357|357.15|357|357.15|356.95|0
1620709990000|2021-05-11 05:13:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|6
1620710000000|2021-05-11 05:13:20|357.15|357|357.15|357|357.15|357|357.15|357|3
1620710010000|2021-05-11 05:13:30|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|18
1620710020000|2021-05-11 05:13:40|357.3||357.3||357.3||357.25||8
1620710030000|2021-05-11 05:13:50||357.15||357.1||357.15||357.1|0
1620710040000|2021-05-11 05:14:00|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.1|0
1620710070000|2021-05-11 05:14:30|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|9
1620710090000|2021-05-11 05:14:50|||||||||5
1620710130000|2021-05-11 05:15:30|||||||||1
1620710140000|2021-05-11 05:15:40|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357.05|18
1620710150000|2021-05-11 05:15:50|357.15|357|357.1|356.9|357.15|357|357.1|356.9|30
1620710160000|2021-05-11 05:16:00|357.05|356.95|357.05|356.9|357.05|356.95|357.05|356.85|2
1620710170000|2021-05-11 05:16:10|357|356.85|357.05|356.85|357.05|356.85|357|356.85|3
1620710180000|2021-05-11 05:16:20|357|356.9|357|356.85|357.05|356.9|357|356.85|10
1620710190000|2021-05-11 05:16:30|||||||||6
1620710210000|2021-05-11 05:16:50|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|12
1620710230000|2021-05-11 05:17:10|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|17
1620710240000|2021-05-11 05:17:20|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|16
1620710270000|2021-05-11 05:17:50|357|356.85|357|356.85|357.05|356.85|357|356.85|4
1620710290000|2021-05-11 05:18:10|356.95|356.8|357|356.85|357|356.85|356.95|356.8|3
1620710300000|2021-05-11 05:18:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|0
1620710310000|2021-05-11 05:18:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|1
1620710330000|2021-05-11 05:18:50|||||||||1
1620710340000|2021-05-11 05:19:00|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.7|14
1620710360000|2021-05-11 05:19:20|356.85|356.7|356.9|356.7|356.9|356.75|356.85|356.7|0
1620710370000|2021-05-11 05:19:30|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|1
1620710380000|2021-05-11 05:19:40||356.65||356.65||356.7||356.65|10
1620710390000|2021-05-11 05:19:50|356.8|356.7|356.8|356.65|356.8|356.7|356.8|356.65|1
1620710430000|2021-05-11 05:20:30||356.6||356.6||356.65||356.6|1
1620710440000|2021-05-11 05:20:40|356.75|356.65|356.75|356.6|356.75|356.65|356.75|356.6|3
1620710450000|2021-05-11 05:20:50|356.8||356.8||356.8||356.8||8
1620710460000|2021-05-11 05:21:00|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|0
1620710470000|2021-05-11 05:21:10||356.65||356.65||356.65||356.65|0
1620710480000|2021-05-11 05:21:20|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|1
1620710510000|2021-05-11 05:21:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1620710520000|2021-05-11 05:22:00|356.75|356.6|356.8|356.65|356.8|356.65|356.75|356.6|0
1620710540000|2021-05-11 05:22:20|||||||||1
1620710550000|2021-05-11 05:22:30|356.75|356.6|356.8|356.65|356.8|356.65|356.75|356.6|4
1620710560000|2021-05-11 05:22:40||356.6||356.6||356.65||356.6|0
1620710570000|2021-05-11 05:22:50|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.6|4
1620710580000|2021-05-11 05:23:00||356.6||356.65||356.65||356.6|0
1620710590000|2021-05-11 05:23:10|356.85|356.7|356.85|356.7|356.85|356.7|356.8|356.65|7
1620710620000|2021-05-11 05:23:40|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|4
1620710630000|2021-05-11 05:23:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|3
1620710640000|2021-05-11 05:24:00|356.7|356.55|356.8|356.6|356.8|356.65|356.7|356.55|19
1620710650000|2021-05-11 05:24:10|356.75||356.75||356.8||356.75||0
1620710660000|2021-05-11 05:24:20|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|1
1620710670000|2021-05-11 05:24:30||356.6||356.6||356.65||356.6|2
1620710680000|2021-05-11 05:24:40||356.65||356.65||356.65||356.65|0
1620710690000|2021-05-11 05:24:50|356.75|356.6|356.8|356.6|356.8|356.65|356.75|356.6|3
1620710700000|2021-05-11 05:25:00|356.85|356.65|356.9|356.75|356.9|356.75|356.85|356.65|5
1620710710000|2021-05-11 05:25:10|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|2
1620710720000|2021-05-11 05:25:20|357||356.95||357||356.95||2
1620710730000|2021-05-11 05:25:30|357|356.85|357|356.85|357|356.85|357|356.85|7
1620710740000|2021-05-11 05:25:40|||||||||7
1620710760000|2021-05-11 05:26:00|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|8
1620710770000|2021-05-11 05:26:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|0
1620710780000|2021-05-11 05:26:20||356.7||356.7||356.7||356.7|1
1620710800000|2021-05-11 05:26:40|356.85|356.75|356.85|356.7|356.85|356.75|356.85|356.7|0
1620710810000|2021-05-11 05:26:50|||||||||2
1620710820000|2021-05-11 05:27:00|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|9
1620710840000|2021-05-11 05:27:20|||||||||1
1620710850000|2021-05-11 05:27:30||356.7||356.75||356.75||356.7|2
1620710870000|2021-05-11 05:27:50|||||||||1
1620710880000|2021-05-11 05:28:00||356.7||356.75||356.75||356.7|0
1620710900000|2021-05-11 05:28:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|1
1620710910000|2021-05-11 05:28:30||356.65||356.65||356.65||356.65|5
1620710930000|2021-05-11 05:28:50|356.9|356.7|356.95|356.75|356.95|356.8|356.9|356.7|14
1620710940000|2021-05-11 05:29:00|357|356.8|357.05|356.85|357.05|356.85|356.95|356.8|12
1620710950000|2021-05-11 05:29:10|357|356.8|357|356.85|357|356.85|357|356.8|1
1620710960000|2021-05-11 05:29:20||356.8||356.8||356.8||356.8|0
1620710970000|2021-05-11 05:29:30||356.85||356.8||356.85||356.8|2
1620710990000|2021-05-11 05:29:50|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|0
1620711000000|2021-05-11 05:30:00|356.9|356.8|356.95|356.75|356.95|356.8|356.9|356.75|0
1620711010000|2021-05-11 05:30:10|356.9||356.9||356.9||356.9||3
1620711030000|2021-05-11 05:30:30|||||||||2
1620711050000|2021-05-11 05:30:50||356.7||356.75||356.75||356.7|0
1620711060000|2021-05-11 05:31:00|||||||||1
1620711090000|2021-05-11 05:31:30||356.7||356.7||356.75||356.7|3
1620711100000|2021-05-11 05:31:40|356.85|356.75|356.9|356.7|356.9|356.75|356.85|356.7|4
1620711110000|2021-05-11 05:31:50|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.7|1
1620711120000|2021-05-11 05:32:00||356.7||356.7||356.75||356.7|2
1620711130000|2021-05-11 05:32:10||356.75||356.75||356.75||356.75|0
1620711140000|2021-05-11 05:32:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|0
1620711160000|2021-05-11 05:32:40|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|9
1620711170000|2021-05-11 05:32:50|356.9|356.75|356.95|356.75|356.95|356.8|356.9|356.75|0
1620711180000|2021-05-11 05:33:00|356.9|356.8|356.95|356.75|356.95|356.8|356.9|356.75|0
1620711190000|2021-05-11 05:33:10|357|356.8|357|356.85|357|356.85|357|356.8|6
1620711220000|2021-05-11 05:33:40||356.8||356.8||356.8||356.8|1
1620711230000|2021-05-11 05:33:50|356.95|356.85|357|356.85|357|356.85|356.95|356.85|0
1620711240000|2021-05-11 05:34:00|||||||||1
1620711250000|2021-05-11 05:34:10||356.8||356.8||356.8||356.8|0
1620711260000|2021-05-11 05:34:20|356.95|356.85|357|356.85|357|356.85|356.95|356.85|0
1620711270000|2021-05-11 05:34:30||356.8||356.8||356.8||356.8|1
1620711280000|2021-05-11 05:34:40|356.95||356.95||356.95||356.95||0
1620711310000|2021-05-11 05:35:10||356.75||356.8||356.8||356.75|4
1620711320000|2021-05-11 05:35:20||356.75||356.8||356.8||356.75|1
1620711330000|2021-05-11 05:35:30|||||||||1
1620711350000|2021-05-11 05:35:50|357|356.85|357|356.85|357|356.85|357|356.85|2
1620711360000|2021-05-11 05:36:00||356.8||356.8||356.8||356.8|0
1620711370000|2021-05-11 05:36:10||356.85||356.85||356.85||356.85|0
1620711390000|2021-05-11 05:36:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|1
1620711400000|2021-05-11 05:36:40|||||||||1
1620711470000|2021-05-11 05:37:50|357|356.85|357|356.85|357|356.85|357|356.85|12
1620711490000|2021-05-11 05:38:10|||||||||6
1620711540000|2021-05-11 05:39:00|||||||||2
1620711580000|2021-05-11 05:39:40|||||||||2
1620711590000|2021-05-11 05:39:50|||||||||7
1620711600000|2021-05-11 05:40:00|357.05|356.9|357.15|356.95|357.15|356.95|357.05|356.9|18
1620711610000|2021-05-11 05:40:10||357||357||357||357|1
1620711620000|2021-05-11 05:40:20|||||||||2
1620711630000|2021-05-11 05:40:30|357.2|357.05|357.15|357|357.2|357.05|357.15|357|6
1620711640000|2021-05-11 05:40:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357|0
1620711650000|2021-05-11 05:40:50|357.25||357.25||357.25||357.25||3
1620711660000|2021-05-11 05:41:00|357.3|357.1|357.3|357.1|357.3|357.1|357.25|357.05|1
1620711670000|2021-05-11 05:41:10|357.25|357.05|357.25|357.05|357.25|357.1|357.25|357.05|1
1620711680000|2021-05-11 05:41:20|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|1
1620711690000|2021-05-11 05:41:30||357.1||357.05||357.1||357.05|0
1620711700000|2021-05-11 05:41:40|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.05|5
1620711710000|2021-05-11 05:41:50|357.25||357.3||357.3||357.25||3
1620711720000|2021-05-11 05:42:00||357.15||357.1||357.15||357.1|0
1620711730000|2021-05-11 05:42:10|357.25||357.25||357.3||357.25||0
1620711750000|2021-05-11 05:42:30|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|3
1620711760000|2021-05-11 05:42:40|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|0
1620711770000|2021-05-11 05:42:50|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|0
1620711780000|2021-05-11 05:43:00|357.25|357.15|357.3|357.1|357.3|357.15|357.25|357.1|0
1620711790000|2021-05-11 05:43:10|357.25|357.05|357.25|357.05|357.3|357.1|357.25|357.05|0
1620711820000|2021-05-11 05:43:40||357.1||357.1||357.1||357.05|0
1620711830000|2021-05-11 05:43:50|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|1
1620711840000|2021-05-11 05:44:00|357.25||357.25||357.25||357.25||2
1620711850000|2021-05-11 05:44:10|357.3||357.3||357.3||357.25||2
1620711860000|2021-05-11 05:44:20|357.25||357.3||357.3||357.25||0
1620711870000|2021-05-11 05:44:30|357.25||357.25||357.25||357.25||0
1620711880000|2021-05-11 05:44:40|357.3||357.3||357.3||357.3||5
1620711890000|2021-05-11 05:44:50|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|1
1620711900000|2021-05-11 05:45:00|357.25|357.1|357.25|357.1|357.25|357.15|357.25|357.1|0
1620711910000|2021-05-11 05:45:10|||||||||1
1620711920000|2021-05-11 05:45:20|357.3||357.3||357.3||357.3||4
1620711930000|2021-05-11 05:45:30|357.25|357.15|357.3|357.1|357.3|357.15|357.25|357.1|5
1620711940000|2021-05-11 05:45:40|357.25||357.25||357.3||357.25||1
1620711970000|2021-05-11 05:46:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|8
1620712030000|2021-05-11 05:47:10|357.25|357.1|357.3|357.1|357.3|357.15|357.25|357.1|5
1620712040000|2021-05-11 05:47:20|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|5
1620712060000|2021-05-11 05:47:40|||||||||2
1620712100000|2021-05-11 05:48:20|||||||||2
1620712120000|2021-05-11 05:48:40|357.25|357.1|357.25|357.1|357.3|357.15|357.25|357.1|8
1620712140000|2021-05-11 05:49:00|357.2|357.05|357.2|357.05|357.25|357.1|357.2|357.05|26
1620712150000|2021-05-11 05:49:10||357||357.05||357.05||357|2
1620712160000|2021-05-11 05:49:20|||||||||1
1620712180000|2021-05-11 05:49:40|||||||||2
1620712200000|2021-05-11 05:50:00|357.15|357|357.2|357.05|357.2|357.05|357.15|357|17
1620712210000|2021-05-11 05:50:10|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|4
1620712220000|2021-05-11 05:50:20||357||357||357||357|0
1620712230000|2021-05-11 05:50:30||357.05||357.05||357.05||357|0
1620712300000|2021-05-11 05:51:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|4
1620712350000|2021-05-11 05:52:30|||||||||1
1620712360000|2021-05-11 05:52:40|357.3|357.15|357.25|357.1|357.3|357.15|357.25|357.1|5
1620712410000|2021-05-11 05:53:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|4
1620712440000|2021-05-11 05:54:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1620712450000|2021-05-11 05:54:10|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|0
1620712460000|2021-05-11 05:54:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|0
1620712510000|2021-05-11 05:55:10|||||||||1
1620712520000|2021-05-11 05:55:20|||||||||1
1620712560000|2021-05-11 05:56:00|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|6
1620712620000|2021-05-11 05:57:00|||||||||1
1620712650000|2021-05-11 05:57:30|||||||||3
1620712660000|2021-05-11 05:57:40|||||||||1
1620712670000|2021-05-11 05:57:50|357.4|357.2|357.35|357.2|357.4|357.2|357.35|357.2|13
1620712680000|2021-05-11 05:58:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1620712700000|2021-05-11 05:58:20|||||||||1
1620712730000|2021-05-11 05:58:50|||||||||3
1620712740000|2021-05-11 05:59:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|11
1620712760000|2021-05-11 05:59:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|5
1620712790000|2021-05-11 05:59:50|||||||||1
1620712800000|2021-05-11 06:00:00|357.35|357.2|357.25|357.1|357.35|357.2|357.25|357.1|11
1620712810000|2021-05-11 06:00:10|357.2|357.05|357.15|357|357.2|357.05|357.15|356.95|33
1620712820000|2021-05-11 06:00:20|||||||||1
1620712840000|2021-05-11 06:00:40|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|2
1620712850000|2021-05-11 06:00:50||356.85||356.9||356.9||356.85|1
1620712860000|2021-05-11 06:01:00|357.1|356.85|357.15|357|357.2|357.05|357.1|356.85|19
1620712870000|2021-05-11 06:01:10||356.95||357||357||356.95|0
1620712880000|2021-05-11 06:01:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1620712910000|2021-05-11 06:01:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|6
1620712920000|2021-05-11 06:02:00|357.15|356.95|357.15|356.95|357.15|357|357.1|356.95|6
1620712930000|2021-05-11 06:02:10|357.1||357.1||357.1||357.1||0
1620712940000|2021-05-11 06:02:20|357.15|357|357.1|356.95|357.15|357|357.1|356.95|3
1620712980000|2021-05-11 06:03:00|||||||||4
1620712990000|2021-05-11 06:03:10|||||||||1
1620713020000|2021-05-11 06:03:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|15
1620713030000|2021-05-11 06:03:50|||||||||4
1620713040000|2021-05-11 06:04:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1620713050000|2021-05-11 06:04:10|357.15||357.1||357.15||357.1||1
1620713070000|2021-05-11 06:04:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|1
1620713110000|2021-05-11 06:05:10|||||||||1
1620713150000|2021-05-11 06:05:50|||||||||2
1620713160000|2021-05-11 06:06:00|||||||||2
1620713170000|2021-05-11 06:06:10|||||||||1
1620713180000|2021-05-11 06:06:20|||||||||1
1620713190000|2021-05-11 06:06:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1620713200000|2021-05-11 06:06:40|357.15|357|357.15|357|357.15|357|357.15|357|2
1620713210000|2021-05-11 06:06:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1620713250000|2021-05-11 06:07:30|||||||||1
1620713290000|2021-05-11 06:08:10|||||||||1
1620713330000|2021-05-11 06:08:50|||||||||7
1620713340000|2021-05-11 06:09:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|0
1620713350000|2021-05-11 06:09:10|||||||||1
1620713380000|2021-05-11 06:09:40|||||||||1
1620713390000|2021-05-11 06:09:50|||||||||1
1620713400000|2021-05-11 06:10:00|||||||||2
1620713420000|2021-05-11 06:10:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|25
1620713430000|2021-05-11 06:10:30|||||||||5
1620713440000|2021-05-11 06:10:40|||||||||1
1620713450000|2021-05-11 06:10:50|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|20
1620713470000|2021-05-11 06:11:10|357.15|357|357.15|357|357.15|357|357.15|357|1
1620713480000|2021-05-11 06:11:20|357.2|357.05|357.15|357|357.2|357.05|357.15|357|1
1620713520000|2021-05-11 06:12:00||356.95||356.95||356.95||356.95|1
1620713530000|2021-05-11 06:12:10||357||357||357||357|7
1620713540000|2021-05-11 06:12:20|357.2|357.05|357.15|357|357.2|357.05|357.15|357|3
1620713550000|2021-05-11 06:12:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|9
1620713570000|2021-05-11 06:12:50|357.15|357|357.15|357|357.15|357|357.15|357|2
1620713580000|2021-05-11 06:13:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|9
1620713590000|2021-05-11 06:13:10|357.25||357.25||357.25||357.25||0
1620713600000|2021-05-11 06:13:20||357.1||357.1||357.1||357.1|2
1620713610000|2021-05-11 06:13:30|357.3||357.25||357.3||357.25||14
1620713620000|2021-05-11 06:13:40||357.05||357.1||357.1||357.05|2
1620713630000|2021-05-11 06:13:50||357.05||357.1||357.1||357.05|0
1620713650000|2021-05-11 06:14:10||357.05||357.1||357.1||357.05|0
1620713680000|2021-05-11 06:14:40|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|3
1620713700000|2021-05-11 06:15:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1620713720000|2021-05-11 06:15:20||357.05||357.1||357.1||357.05|2
1620713740000|2021-05-11 06:15:40|357.3|357.15|357.3|357.15|357.35|357.2|357.3|357.15|8
1620713750000|2021-05-11 06:15:50||357.1||357.15||357.15||357.1|0
1620713760000|2021-05-11 06:16:00||357.1||357.15||357.15||357.1|0
1620713780000|2021-05-11 06:16:20|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|9
1620713790000|2021-05-11 06:16:30|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|0
1620713800000|2021-05-11 06:16:40||357.1||357.15||357.15||357.1|0
1620713810000|2021-05-11 06:16:50||357.1||357.15||357.15||357.1|0
1620713820000|2021-05-11 06:17:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|18
1620713850000|2021-05-11 06:17:30|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|5
1620713880000|2021-05-11 06:18:00|357.35||357.3||357.35||357.3||3
1620713890000|2021-05-11 06:18:10||357.1||357.1||357.1||357.1|1
1620713900000|2021-05-11 06:18:20||357.15||357.1||357.15||357.1|2
1620713910000|2021-05-11 06:18:30||357.15||357.15||357.15||357.15|0
1620713960000|2021-05-11 06:19:20||357.1||357.1||357.1||357.1|3
1620713970000|2021-05-11 06:19:30|357.25||357.25||357.25||357.25||0
1620713980000|2021-05-11 06:19:40|||||||||1
1620713990000|2021-05-11 06:19:50|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|6
1620714000000|2021-05-11 06:20:00||357.2||357.2||357.2||357.15|0
1620714010000|2021-05-11 06:20:10|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|2
1620714020000|2021-05-11 06:20:20|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.1|1
1620714030000|2021-05-11 06:20:30|357.3|357.15|357.3|357.1|357.3|357.15|357.25|357.1|2
1620714040000|2021-05-11 06:20:40|357.25|357.05|357.25|357.05|357.3|357.05|357.25|357.05|1
1620714050000|2021-05-11 06:20:50||357.1||357.1||357.1||357.1|0
1620714060000|2021-05-11 06:21:00||357.05||357.05||357.05||357.05|1
1620714090000|2021-05-11 06:21:30|357.2|357|357.2|357.05|357.2|357.05|357.2|357|7
1620714100000|2021-05-11 06:21:40|||||||||1
1620714110000|2021-05-11 06:21:50|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|4
1620714140000|2021-05-11 06:22:20|357.2|357|357.2|357|357.2|357|357.2|357|1
1620714160000|2021-05-11 06:22:40||357.05||357.05||357.05||357.05|0
1620714180000|2021-05-11 06:23:00|357.15|357|357.15|357|357.15|357|357.15|357|1
1620714220000|2021-05-11 06:23:40|357.3|357.15|357.2|357.05|357.3|357.15|357.2|357.05|19
1620714230000|2021-05-11 06:23:50|357.25|357.1|357.25|357.1|357.25|357.1|357.2|357.05|17
1620714240000|2021-05-11 06:24:00|357.3|357.15|357.3|357.15|357.3|357.15|357.25|357.1|2
1620714250000|2021-05-11 06:24:10||357.1||357.1||357.15||357.1|2
1620714260000|2021-05-11 06:24:20||357.15||357.15||357.15||357.15|0
1620714280000|2021-05-11 06:24:40|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|15
1620714290000|2021-05-11 06:24:50|357.35|357.25|357.4|357.25|357.4|357.25|357.3|357.25|10
1620714310000|2021-05-11 06:25:10||357.2||357.2||357.25||357.2|11
1620714320000|2021-05-11 06:25:20|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|0
1620714330000|2021-05-11 06:25:30|357.3||357.3||357.3||357.3||0
1620714340000|2021-05-11 06:25:40|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|2
1620714350000|2021-05-11 06:25:50|357.4||357.35||357.4||357.35||0
1620714360000|2021-05-11 06:26:00||357.15||357.15||357.15||357.15|0
1620714370000|2021-05-11 06:26:10|357.3||357.3||357.35||357.3||5
1620714380000|2021-05-11 06:26:20|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|2
1620714390000|2021-05-11 06:26:30|357.2||357.2||357.2||357.2||1
1620714420000|2021-05-11 06:27:00||357||357.05||357.05||357|2
1620714440000|2021-05-11 06:27:20|357.3|357.15|357.25|357.1|357.3|357.15|357.25|357.1|4
1620714480000|2021-05-11 06:28:00|||||||||4
1620714490000|2021-05-11 06:28:10|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|3
1620714530000|2021-05-11 06:28:50|357.25||357.3||357.3||357.25||6
1620714540000|2021-05-11 06:29:00|357.25||357.25||357.25||357.25||1
1620714580000|2021-05-11 06:29:40||357.05||357.05||357.05||357.05|2
1620714590000|2021-05-11 06:29:50|357.2||357.2||357.25||357.2||4
1620714640000|2021-05-11 06:30:40|||||||||3
1620714650000|2021-05-11 06:30:50|||||||||25
1620714660000|2021-05-11 06:31:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|16
1620714670000|2021-05-11 06:31:10|||||||||9
1620714700000|2021-05-11 06:31:40|||||||||2
1620714710000|2021-05-11 06:31:50|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|16
1620714730000|2021-05-11 06:32:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|9
1620714740000|2021-05-11 06:32:20|357.15|357|357.15|357|357.15|357|357.15|357|16
1620714750000|2021-05-11 06:32:30|357.2|356.95|357.15|357|357.2|357.05|357.15|356.95|45
1620714760000|2021-05-11 06:32:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|6
1620714790000|2021-05-11 06:33:10|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|5
1620714800000|2021-05-11 06:33:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|3
1620714810000|2021-05-11 06:33:30|||||||||1
1620714820000|2021-05-11 06:33:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|3
1620714830000|2021-05-11 06:33:50||357.05||357.1||357.1||357.05|1
1620714840000|2021-05-11 06:34:00||357.05||357.1||357.1||357.05|0
1620714850000|2021-05-11 06:34:10|357.3|357.15|357.3|357.1|357.3|357.15|357.25|357.1|7
1620714860000|2021-05-11 06:34:20|357.25|357.05|357.25|357.1|357.25|357.1|357.2|357.05|12
1620714870000|2021-05-11 06:34:30|357.3|357.05|357.3|357.15|357.3|357.15|357.3|357.05|10
1620714880000|2021-05-11 06:34:40||357.1||357.1||357.15||357.1|14
1620714890000|2021-05-11 06:34:50|357.25||357.25||357.25||357.25||0
1620714900000|2021-05-11 06:35:00|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|10
1620714910000|2021-05-11 06:35:10||357.15||357.15||357.15||357.1|3
1620714930000|2021-05-11 06:35:30||357.1||357.1||357.1||357.1|0
1620714940000|2021-05-11 06:35:40|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.1|10
1620714950000|2021-05-11 06:35:50||357.15||357.2||357.2||357.15|0
1620714960000|2021-05-11 06:36:00||357.15||357.15||357.15||357.15|0
1620714970000|2021-05-11 06:36:10||357.2||357.2||357.2||357.2|3
1620714990000|2021-05-11 06:36:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.2|10
1620715000000|2021-05-11 06:36:40|357.45|357.2|357.45|357.25|357.45|357.3|357.45|357.2|6
1620715010000|2021-05-11 06:36:50|357.4||357.4||357.4||357.4||0
1620715020000|2021-05-11 06:37:00||357.2||357.25||357.25||357.2|2
1620715060000|2021-05-11 06:37:40|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|9
1620715120000|2021-05-11 06:38:40|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|0
1620715130000|2021-05-11 06:38:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|1
1620715150000|2021-05-11 06:39:10|||||||||4
1620715160000|2021-05-11 06:39:20|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|11
1620715170000|2021-05-11 06:39:30|||||||||2
1620715220000|2021-05-11 06:40:20|||||||||1
1620715230000|2021-05-11 06:40:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1620715240000|2021-05-11 06:40:40|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.15|2
1620715260000|2021-05-11 06:41:00||357.15||357.2||357.2||357.15|0
1620715270000|2021-05-11 06:41:10|||||||||2
1620715310000|2021-05-11 06:41:50||357.15||357.15||357.2||357.15|1
1620715320000|2021-05-11 06:42:00||357.2||357.15||357.2||357.15|0
1620715330000|2021-05-11 06:42:10||357.2||357.2||357.2||357.2|3
1620715350000|2021-05-11 06:42:30|||||||||1
1620715360000|2021-05-11 06:42:40||357.15||357.15||357.15||357.15|3
1620715370000|2021-05-11 06:42:50||357.2||357.15||357.2||357.15|0
1620715380000|2021-05-11 06:43:00|357.3|357.2|357.3|357.15|357.3|357.2|357.3|357.15|2
1620715430000|2021-05-11 06:43:50|||||||||1
1620715450000|2021-05-11 06:44:10|357.35|357.1|357.35|357.2|357.35|357.2|357.35|357.1|13
1620715460000|2021-05-11 06:44:20|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|10
1620715470000|2021-05-11 06:44:30|357.4|357.25|357.4|357.25|357.4|357.25|357.35|357.2|15
1620715480000|2021-05-11 06:44:40|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|11
1620715500000|2021-05-11 06:45:00|357.45||357.4||357.45||357.4||3
1620715510000|2021-05-11 06:45:10|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|5
1620715520000|2021-05-11 06:45:20|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|0
1620715530000|2021-05-11 06:45:30||357.2||357.25||357.25||357.2|2
1620715540000|2021-05-11 06:45:40||357.2||357.25||357.25||357.2|2
1620715550000|2021-05-11 06:45:50|357.45||357.4||357.45||357.4||2
1620715570000|2021-05-11 06:46:10||357.2||357.25||357.25||357.2|3
1620715580000|2021-05-11 06:46:20||357.2||357.25||357.25||357.2|0
1620715610000|2021-05-11 06:46:50|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|4
1620715620000|2021-05-11 06:47:00|357.4||357.45||357.45||357.4||0
1620715640000|2021-05-11 06:47:20||357.3||357.3||357.3||357.3|5
1620715720000|2021-05-11 06:48:40|||||||||1
1620715780000|2021-05-11 06:49:40|||||||||1
1620715790000|2021-05-11 06:49:50|||||||||1
1620715830000|2021-05-11 06:50:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1620715850000|2021-05-11 06:50:50|||||||||1
1620715860000|2021-05-11 06:51:00||357.2||357.2||357.2||357.2|1
1620715870000|2021-05-11 06:51:10|357.35||357.35||357.35||357.35||0
1620715910000|2021-05-11 06:51:50|||||||||1
1620715940000|2021-05-11 06:52:20|||||||||1
1620715960000|2021-05-11 06:52:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|14
1620716000000|2021-05-11 06:53:20|||||||||2
1620716010000|2021-05-11 06:53:30|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|6
1620716020000|2021-05-11 06:53:40||357.2||357.25||357.25||357.2|1
1620716040000|2021-05-11 06:54:00|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|9
1620716060000|2021-05-11 06:54:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|2
1620716100000|2021-05-11 06:55:00|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|8
1620716120000|2021-05-11 06:55:20|||||||||1
1620716170000|2021-05-11 06:56:10|357.55|357.35|357.5|357.3|357.55|357.35|357.45|357.3|33
1620716180000|2021-05-11 06:56:20|357.45|357.25|357.45|357.25|357.45|357.3|357.45|357.25|4
1620716190000|2021-05-11 06:56:30||357.3||357.3||357.3||357.25|0
1620716200000|2021-05-11 06:56:40||357.25||357.3||357.3||357.25|0
1620716220000|2021-05-11 06:57:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|7
1620716230000|2021-05-11 06:57:10||357.3||357.3||357.35||357.3|0
1620716240000|2021-05-11 06:57:20||357.35||357.35||357.35||357.3|0
1620716260000|2021-05-11 06:57:40||357.3||357.35||357.35||357.3|0
1620716270000|2021-05-11 06:57:50||357.3||357.3||357.3||357.3|2
1620716280000|2021-05-11 06:58:00||357.35||357.35||357.35||357.3|0
1620716290000|2021-05-11 06:58:10||357.3||357.3||357.35||357.3|1
1620716300000|2021-05-11 06:58:20||357.35||357.3||357.35||357.3|0
1620716310000|2021-05-11 06:58:30|357.45||357.45||357.45||357.45||0
1620716330000|2021-05-11 06:58:50|||||||||1
1620716340000|2021-05-11 06:59:00|||||||||1
1620716350000|2021-05-11 06:59:10|||||||||4
1620716390000|2021-05-11 06:59:50|||||||||1
1620716400000|2021-05-11 07:00:00|357.5|357.35|357.5|357.35|357.5|357.35|357.45|357.3|8
1620716420000|2021-05-11 07:00:20|||||||||12
1620716430000|2021-05-11 07:00:30|357.55|357.4|357.6|357.45|357.6|357.45|357.55|357.4|12
1620716470000|2021-05-11 07:01:10|||||||||1
1620716480000|2021-05-11 07:01:20|||||||||1
1620716490000|2021-05-11 07:01:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|14
1620716500000|2021-05-11 07:01:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|10
1620716510000|2021-05-11 07:01:50|||||||||2
1620716520000|2021-05-11 07:02:00||357.3||357.35||357.35||357.3|5
1620716540000|2021-05-11 07:02:20|357.55||357.5||357.55||357.5||6
1620716550000|2021-05-11 07:02:30|357.45|357.3|357.5|357.3|357.5|357.35|357.45|357.3|33
1620716560000|2021-05-11 07:02:40|357.45|357.35|357.45|357.3|357.45|357.35|357.45|357.3|0
1620716570000|2021-05-11 07:02:50|357.5|357.35|357.5|357.3|357.55|357.35|357.5|357.3|34
1620716580000|2021-05-11 07:03:00|357.45|357.25|357.45|357.3|357.5|357.3|357.45|357.25|1
1620716590000|2021-05-11 07:03:10|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|1
1620716600000|2021-05-11 07:03:20|357.45|357.25|357.45|357.3|357.45|357.3|357.45|357.25|0
1620716610000|2021-05-11 07:03:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|2
1620716630000|2021-05-11 07:03:50|||||||||6
1620716640000|2021-05-11 07:04:00|357.45|357.3|357.5|357.3|357.5|357.3|357.45|357.3|3
1620716650000|2021-05-11 07:04:10|357.45||357.45||357.5||357.45||0
1620716660000|2021-05-11 07:04:20|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|0
1620716670000|2021-05-11 07:04:30|357.45||357.5||357.5||357.45||0
1620716680000|2021-05-11 07:04:40|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.3|4
1620716690000|2021-05-11 07:04:50||357.3||357.35||357.35||357.3|1
1620716700000|2021-05-11 07:05:00|357.45|357.3|357.4|357.25|357.5|357.35|357.4|357.25|9
1620716720000|2021-05-11 07:05:20|||||||||2
1620716730000|2021-05-11 07:05:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|2
1620716740000|2021-05-11 07:05:40|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|4
1620716750000|2021-05-11 07:05:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|17
1620716760000|2021-05-11 07:06:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|11
1620716770000|2021-05-11 07:06:10|357.15|357|357.15|357|357.15|357|357.15|357|16
1620716780000|2021-05-11 07:06:20|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|27
1620716790000|2021-05-11 07:06:30|357.1||357.05||357.1||357.05||11
1620716800000|2021-05-11 07:06:40|357.1|356.85|357.05|356.9|357.1|356.95|357.05|356.85|52
1620716810000|2021-05-11 07:06:50|||||||||18
1620716820000|2021-05-11 07:07:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1620716830000|2021-05-11 07:07:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|26
1620716840000|2021-05-11 07:07:20|||||||||3
1620716860000|2021-05-11 07:07:40|357|356.85|357|356.85|357|356.85|357|356.85|7
1620716870000|2021-05-11 07:07:50|||||||||2
1620716890000|2021-05-11 07:08:10|||||||||4
1620716900000|2021-05-11 07:08:20|||||||||1
1620716910000|2021-05-11 07:08:30|||||||||1
1620716920000|2021-05-11 07:08:40|356.95|356.8|357|356.85|357|356.85|356.95|356.8|30
1620716930000|2021-05-11 07:08:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|19
1620716940000|2021-05-11 07:09:00|||||||||3
1620716950000|2021-05-11 07:09:10|||||||||5
1620716970000|2021-05-11 07:09:30|357|356.85|357|356.85|357|356.85|357|356.85|9
1620716980000|2021-05-11 07:09:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|10
1620716990000|2021-05-11 07:09:50|357|356.85|357.05|356.9|357.05|356.9|357|356.85|31
1620717000000|2021-05-11 07:10:00|357|356.85|356.95|356.8|357|356.85|356.95|356.8|9
1620717020000|2021-05-11 07:10:20|||||||||23
1620717040000|2021-05-11 07:10:40|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|43
1620717050000|2021-05-11 07:10:50|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|6
1620717060000|2021-05-11 07:11:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|13
1620717070000|2021-05-11 07:11:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|5
1620717080000|2021-05-11 07:11:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|34
1620717090000|2021-05-11 07:11:30|356.9||356.85||356.9||356.85||15
1620717100000|2021-05-11 07:11:40|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|20
1620717120000|2021-05-11 07:12:00|||||||||6
1620717130000|2021-05-11 07:12:10|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.6|88
1620717140000|2021-05-11 07:12:20|356.75|356.6|356.8|356.65|356.85|356.65|356.75|356.6|44
1620717160000|2021-05-11 07:12:40|356.85|356.7|356.85|356.7|356.9|356.7|356.85|356.65|40
1620717170000|2021-05-11 07:12:50|356.8|356.65|356.8|356.65|356.8|356.7|356.8|356.65|3
1620717180000|2021-05-11 07:13:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|3
1620717190000|2021-05-11 07:13:10|356.8|356.65|356.75|356.6|356.8|356.65|356.75|356.6|11
1620717210000|2021-05-11 07:13:30|356.8|356.65|356.75|356.6|356.8|356.65|356.75|356.6|27
1620717220000|2021-05-11 07:13:40|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|29
1620717230000|2021-05-11 07:13:50|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|57
1620717240000|2021-05-11 07:14:00|||||||||5
1620717250000|2021-05-11 07:14:10|||||||||1
1620717260000|2021-05-11 07:14:20|356.65|356.5|356.55|356.4|356.65|356.5|356.55|356.4|64
1620717270000|2021-05-11 07:14:30|||||||||2
1620717280000|2021-05-11 07:14:40|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.4|22
1620717290000|2021-05-11 07:14:50|356.6|356.45|356.65|356.5|356.65|356.5|356.6|356.45|19
1620717300000|2021-05-11 07:15:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.4|4
1620717310000|2021-05-11 07:15:10|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|8
1620717320000|2021-05-11 07:15:20|||||||||9
1620717330000|2021-05-11 07:15:30|356.55|356.4|356.45|356.3|356.55|356.4|356.45|356.3|63
1620717340000|2021-05-11 07:15:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|8
1620717350000|2021-05-11 07:15:50|||||||||7
1620717360000|2021-05-11 07:16:00|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|32
1620717380000|2021-05-11 07:16:20|||||||||4
1620717390000|2021-05-11 07:16:30|||||||||4
1620717400000|2021-05-11 07:16:40|356.45|356.3|356.45|356.3|356.5|356.3|356.45|356.3|32
1620717410000|2021-05-11 07:16:50|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|18
1620717430000|2021-05-11 07:17:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|8
1620717440000|2021-05-11 07:17:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|9
1620717450000|2021-05-11 07:17:30||356.4||356.45||356.45||356.4|0
1620717460000|2021-05-11 07:17:40||356.4||356.45||356.45||356.4|0
1620717470000|2021-05-11 07:17:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|0
1620717480000|2021-05-11 07:18:00|356.6||356.55||356.6||356.55||5
1620717500000|2021-05-11 07:18:20|||||||||5
1620717510000|2021-05-11 07:18:30|||||||||6
1620717520000|2021-05-11 07:18:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|16
1620717530000|2021-05-11 07:18:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|11
1620717540000|2021-05-11 07:19:00|356.5|356.35|356.5|356.35|356.5|356.4|356.5|356.35|5
1620717560000|2021-05-11 07:19:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|22
1620717570000|2021-05-11 07:19:30|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|6
1620717580000|2021-05-11 07:19:40|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1620717590000|2021-05-11 07:19:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|17
1620717600000|2021-05-11 07:20:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|6
1620717610000|2021-05-11 07:20:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|35
1620717620000|2021-05-11 07:20:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|7
1620717630000|2021-05-11 07:20:30|356.55|356.4|356.55|356.4|356.55|356.45|356.55|356.4|7
1620717640000|2021-05-11 07:20:40|||||||||5
1620717650000|2021-05-11 07:20:50||356.35||356.4||356.4||356.35|5
1620717660000|2021-05-11 07:21:00|356.5|356.35|356.55|356.4|356.55|356.4|356.5|356.35|3
1620717670000|2021-05-11 07:21:10|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|10
1620717680000|2021-05-11 07:21:20||356.45||356.45||356.45||356.45|5
1620717710000|2021-05-11 07:21:50|||||||||4
1620717720000|2021-05-11 07:22:00|356.65|356.4|356.65|356.5|356.65|356.5|356.65|356.4|14
1620717740000|2021-05-11 07:22:20|356.7|356.55|356.7|356.55|356.7|356.55|356.65|356.5|1
1620717750000|2021-05-11 07:22:30|356.65|356.5|356.7|356.55|356.7|356.55|356.65|356.5|0
1620717760000|2021-05-11 07:22:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|0
1620717770000|2021-05-11 07:22:50|||||||||2
1620717780000|2021-05-11 07:23:00|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|33
1620717790000|2021-05-11 07:23:10|356.6|356.45|356.6|356.45|356.6|356.5|356.6|356.45|11
1620717800000|2021-05-11 07:23:20|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|9
1620717810000|2021-05-11 07:23:30|356.6|356.5|356.6|356.45|356.6|356.5|356.6|356.45|0
1620717840000|2021-05-11 07:24:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|21
1620717850000|2021-05-11 07:24:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|8
1620717860000|2021-05-11 07:24:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|2
1620717880000|2021-05-11 07:24:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|6
1620717890000|2021-05-11 07:24:50|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1620717900000|2021-05-11 07:25:00|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|23
1620717910000|2021-05-11 07:25:10|||||||||7
1620717930000|2021-05-11 07:25:30|||||||||4
1620717940000|2021-05-11 07:25:40||356.5||356.55||356.55||356.5|49
1620717950000|2021-05-11 07:25:50|356.65|356.5|356.65|356.5|356.65|356.55|356.65|356.5|6
1620717970000|2021-05-11 07:26:10|356.7||356.65||356.7||356.65||34
1620717980000|2021-05-11 07:26:20|||||||||1
1620717990000|2021-05-11 07:26:30|356.6|356.45|356.55|356.4|356.6|356.45|356.5|356.35|37
1620718000000|2021-05-11 07:26:40|356.5|356.35|356.5|356.35|356.5|356.4|356.5|356.35|21
1620718010000|2021-05-11 07:26:50|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.3|20
1620718020000|2021-05-11 07:27:00|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|4
1620718030000|2021-05-11 07:27:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|9
1620718070000|2021-05-11 07:27:50|||||||||1
1620718110000|2021-05-11 07:28:30|356.45|356.3|356.4|356.25|356.45|356.3|356.4|356.25|29
1620718120000|2021-05-11 07:28:40|||||||||1
1620718140000|2021-05-11 07:29:00|||||||||5
1620718150000|2021-05-11 07:29:10|356.45|356.3|356.4|356.25|356.45|356.3|356.4|356.25|16
1620718160000|2021-05-11 07:29:20|356.45|356.3|356.5|356.35|356.55|356.35|356.45|356.3|8
1620718170000|2021-05-11 07:29:30|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|0
1620718180000|2021-05-11 07:29:40|||||||||1
1620718190000|2021-05-11 07:29:50||356.3||356.3||356.3||356.3|3
1620718200000|2021-05-11 07:30:00||356.35||356.35||356.35||356.35|0
1620718210000|2021-05-11 07:30:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|6
1620718220000|2021-05-11 07:30:20|356.4|356.25|356.4|356.25|356.45|356.25|356.4|356.25|25
1620718230000|2021-05-11 07:30:30||356.2||356.25||356.25||356.2|13
1620718240000|2021-05-11 07:30:40|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|8
1620718250000|2021-05-11 07:30:50|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.2|16
1620718260000|2021-05-11 07:31:00|356.45|356.3|356.4|356.2|356.45|356.3|356.4|356.2|27
1620718270000|2021-05-11 07:31:10||356.25||356.25||356.25||356.25|5
1620718280000|2021-05-11 07:31:20|||||||||1
1620718290000|2021-05-11 07:31:30|||||||||1
1620718300000|2021-05-11 07:31:40|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|18
1620718310000|2021-05-11 07:31:50|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|13
1620718330000|2021-05-11 07:32:10|||||||||2
1620718340000|2021-05-11 07:32:20||356.2||356.25||356.25||356.2|1
1620718350000|2021-05-11 07:32:30|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|12
1620718360000|2021-05-11 07:32:40|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|8
1620718370000|2021-05-11 07:32:50|356.45|356.3|356.45|356.3|356.45|356.3|356.4|356.3|11
1620718380000|2021-05-11 07:33:00|356.4|356.25|356.4|356.25|356.4|356.3|356.4|356.25|7
1620718390000|2021-05-11 07:33:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|7
1620718400000|2021-05-11 07:33:20|356.4|356.25|356.4|356.25|356.45|356.3|356.4|356.25|24
1620718410000|2021-05-11 07:33:30|||||||||1
1620718430000|2021-05-11 07:33:50|||||||||1
1620718440000|2021-05-11 07:34:00|||||||||1
1620718450000|2021-05-11 07:34:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|10
1620718460000|2021-05-11 07:34:20|||||||||3
1620718470000|2021-05-11 07:34:30|||||||||1
1620718490000|2021-05-11 07:34:50|||||||||3
1620718500000|2021-05-11 07:35:00|||||||||5
1620718510000|2021-05-11 07:35:10|356.3|356.15|356.3|356.15|356.35|356.2|356.3|356.15|53
1620718520000|2021-05-11 07:35:20|356.35|356.2|356.3|356.15|356.35|356.2|356.3|356.15|34
1620718530000|2021-05-11 07:35:30|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|4
1620718540000|2021-05-11 07:35:40|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|16
1620718550000|2021-05-11 07:35:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|7
1620718560000|2021-05-11 07:36:00|356.5|356.35|356.5|356.35|356.5|356.35|356.45|356.35|7
1620718570000|2021-05-11 07:36:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|1
1620718580000|2021-05-11 07:36:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|4
1620718590000|2021-05-11 07:36:30|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|26
1620718600000|2021-05-11 07:36:40|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|5
1620718620000|2021-05-11 07:37:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.4|20
1620718630000|2021-05-11 07:37:10|356.5|356.35|356.55|356.4|356.55|356.4|356.5|356.35|6
1620718640000|2021-05-11 07:37:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|8
1620718650000|2021-05-11 07:37:30|||||||||2
1620718660000|2021-05-11 07:37:40||356.4||356.45||356.45||356.4|4
1620718670000|2021-05-11 07:37:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|9
1620718680000|2021-05-11 07:38:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|12
1620718690000|2021-05-11 07:38:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|17
1620718700000|2021-05-11 07:38:20|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.3|20
1620718710000|2021-05-11 07:38:30||356.35||356.35||356.35||356.3|5
1620718720000|2021-05-11 07:38:40|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1620718730000|2021-05-11 07:38:50|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|4
1620718740000|2021-05-11 07:39:00|356.45|356.3|356.45|356.3|356.5|356.3|356.45|356.25|22
1620718750000|2021-05-11 07:39:10||356.25||356.3||356.3||356.25|5
1620718760000|2021-05-11 07:39:20|||||||||3
1620718770000|2021-05-11 07:39:30|||||||||2
1620718780000|2021-05-11 07:39:40|||||||||2
1620718790000|2021-05-11 07:39:50|356.5|356.25|356.5|356.3|356.5|356.3|356.45|356.25|10
1620718800000|2021-05-11 07:40:00|356.45||356.45||356.5||356.45||3
1620718810000|2021-05-11 07:40:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|3
1620718820000|2021-05-11 07:40:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|14
1620718830000|2021-05-11 07:40:30|||||||||3
1620718840000|2021-05-11 07:40:40|356.3|356.15|356.25|356.1|356.3|356.15|356.25|356.05|70
1620718850000|2021-05-11 07:40:50|||||||||14
1620718860000|2021-05-11 07:41:00||356.05||356.1||356.1||356.05|25
1620718870000|2021-05-11 07:41:10|||||||||15
1620718880000|2021-05-11 07:41:20|356.2|356.05|356.2|356.05|356.25|356.05|356.2|356.05|4
1620718890000|2021-05-11 07:41:30|356.15|356|356.2|356.05|356.2|356.05|356.15|356|15
1620718900000|2021-05-11 07:41:40|356.15|356|356.15|356|356.15|356|356.15|356|5
1620718910000|2021-05-11 07:41:50|356.2||356.15||356.2||356.15||28
1620718920000|2021-05-11 07:42:00|356.2||356.15||356.2||356.15||6
1620718930000|2021-05-11 07:42:10|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|22
1620718940000|2021-05-11 07:42:20|356.05|355.9|356|355.85|356.05|355.9|356|355.85|52
1620718950000|2021-05-11 07:42:30|||||||||34
1620718960000|2021-05-11 07:42:40|355.95|355.8|355.95|355.8|356|355.85|355.9|355.75|105
1620718970000|2021-05-11 07:42:50|355.9|355.75|355.95|355.8|355.95|355.8|355.9|355.75|32
1620718980000|2021-05-11 07:43:00|||||||||22
1620718990000|2021-05-11 07:43:10|||||||||7
1620719000000|2021-05-11 07:43:20|356|355.85|356|355.85|356|355.85|356|355.85|13
1620719010000|2021-05-11 07:43:30|355.95|355.8|355.95|355.8|356|355.85|355.95|355.8|1
1620719020000|2021-05-11 07:43:40|356|355.85|356.15|356|356.15|356|356|355.85|88
1620719030000|2021-05-11 07:43:50|||||||||1
1620719040000|2021-05-11 07:44:00|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|40
1620719050000|2021-05-11 07:44:10|||||||||2
1620719060000|2021-05-11 07:44:20|356|355.85|356|355.85|356|355.85|356|355.85|14
1620719070000|2021-05-11 07:44:30|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|21
1620719080000|2021-05-11 07:44:40|356|355.85|356|355.85|356|355.85|356|355.85|14
1620719090000|2021-05-11 07:44:50|||||||||4
1620719100000|2021-05-11 07:45:00|355.95|355.8|355.9|355.75|355.95|355.8|355.9|355.75|46
1620719110000|2021-05-11 07:45:10|||||||||4
1620719120000|2021-05-11 07:45:20||355.7||355.75||355.75||355.7|41
1620719130000|2021-05-11 07:45:30|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|54
1620719140000|2021-05-11 07:45:40|||||||||6
1620719150000|2021-05-11 07:45:50|355.75|355.6|355.8|355.65|355.85|355.65|355.75|355.6|73
1620719160000|2021-05-11 07:46:00|355.85|355.7|355.85|355.7|355.85|355.7|355.8|355.7|39
1620719170000|2021-05-11 07:46:10|355.8|355.65|355.85|355.7|355.85|355.7|355.8|355.65|17
1620719180000|2021-05-11 07:46:20|355.8|355.65|355.85|355.7|355.85|355.7|355.8|355.65|26
1620719190000|2021-05-11 07:46:30|355.8|355.65|355.8|355.6|355.8|355.65|355.8|355.6|7
1620719200000|2021-05-11 07:46:40|355.75|355.65|355.8|355.65|355.85|355.7|355.75|355.65|28
1620719210000|2021-05-11 07:46:50|355.75|355.6|355.75|355.6|355.8|355.6|355.75|355.55|4
1620719220000|2021-05-11 07:47:00|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.6|13
1620719230000|2021-05-11 07:47:10|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|3
1620719240000|2021-05-11 07:47:20|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|8
1620719250000|2021-05-11 07:47:30|355.85|355.7|355.85|355.7|355.85|355.7|355.8|355.65|4
1620719260000|2021-05-11 07:47:40||355.65||355.7||355.7||355.65|4
1620719270000|2021-05-11 07:47:50|||||||||1
1620719280000|2021-05-11 07:48:00|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.6|29
1620719290000|2021-05-11 07:48:10|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|58
1620719300000|2021-05-11 07:48:20|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|25
1620719310000|2021-05-11 07:48:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|16
1620719320000|2021-05-11 07:48:40||355.5||355.55||355.55||355.5|4
1620719330000|2021-05-11 07:48:50||355.5||355.5||355.55||355.5|9
1620719340000|2021-05-11 07:49:00|355.65|355.55|355.65|355.5|355.7|355.55|355.65|355.5|11
1620719350000|2021-05-11 07:49:10|||||||||8
1620719360000|2021-05-11 07:49:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|12
1620719380000|2021-05-11 07:49:40|355.55|355.4|355.6|355.4|355.6|355.45|355.55|355.4|38
1620719390000|2021-05-11 07:49:50|355.55|355.45|355.6|355.45|355.6|355.45|355.55|355.45|1
1620719400000|2021-05-11 07:50:00|||||||||3
1620719410000|2021-05-11 07:50:10|||||||||12
1620719420000|2021-05-11 07:50:20|||||||||4
1620719430000|2021-05-11 07:50:30|355.65|355.5|355.6|355.45|355.65|355.5|355.6|355.45|11
1620719440000|2021-05-11 07:50:40|||||||||3
1620719450000|2021-05-11 07:50:50|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|11
1620719460000|2021-05-11 07:51:00|355.6|355.5|355.7|355.55|355.7|355.55|355.6|355.5|12
1620719470000|2021-05-11 07:51:10||355.5||355.5||355.55||355.5|1
1620719480000|2021-05-11 07:51:20|355.65|355.55|355.65|355.5|355.7|355.55|355.65|355.5|7
1620719490000|2021-05-11 07:51:30|355.6|355.45|355.6|355.4|355.65|355.5|355.6|355.4|40
1620719500000|2021-05-11 07:51:40|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|10
1620719510000|2021-05-11 07:51:50|355.6|355.45|355.65|355.5|355.65|355.5|355.6|355.4|16
1620719520000|2021-05-11 07:52:00|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|11
1620719530000|2021-05-11 07:52:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|16
1620719540000|2021-05-11 07:52:20|||||||||3
1620719550000|2021-05-11 07:52:30|355.6|355.45|355.6|355.45|355.6|355.45|355.55|355.4|27
1620719560000|2021-05-11 07:52:40|355.65||355.6||355.65||355.6||6
1620719570000|2021-05-11 07:52:50|355.55|355.4|355.55|355.35|355.55|355.4|355.55|355.35|13
1620719580000|2021-05-11 07:53:00|355.5|355.4|355.5|355.35|355.55|355.4|355.5|355.35|11
1620719590000|2021-05-11 07:53:10|||||||||2
1620719600000|2021-05-11 07:53:20|||||||||6
1620719610000|2021-05-11 07:53:30|355.55|355.4|355.5|355.35|355.55|355.4|355.5|355.35|23
1620719620000|2021-05-11 07:53:40|||||||||1
1620719630000|2021-05-11 07:53:50||355.3||355.3||355.3||355.3|3
1620719640000|2021-05-11 07:54:00|355.45|355.35|355.45|355.3|355.5|355.35|355.45|355.3|10
1620719650000|2021-05-11 07:54:10|||||||||2
1620719660000|2021-05-11 07:54:20|||||||||3
1620719670000|2021-05-11 07:54:30|||||||||8
1620719680000|2021-05-11 07:54:40|||||||||4
1620719690000|2021-05-11 07:54:50|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|14
1620719700000|2021-05-11 07:55:00|||||||||6
1620719710000|2021-05-11 07:55:10|355.45|355.3|355.45|355.3|355.5|355.35|355.45|355.3|33
1620719720000|2021-05-11 07:55:20|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|5
1620719740000|2021-05-11 07:55:40|355.55|355.4|355.55|355.4|355.55|355.4|355.5|355.35|19
1620719750000|2021-05-11 07:55:50|355.5|355.35|355.55|355.4|355.6|355.45|355.5|355.35|46
1620719760000|2021-05-11 07:56:00|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.35|2
1620719770000|2021-05-11 07:56:10||355.35||355.4||355.4||355.35|0
1620719780000|2021-05-11 07:56:20|355.6|355.45|355.5|355.35|355.6|355.45|355.5|355.35|27
1620719790000|2021-05-11 07:56:30|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|10
1620719800000|2021-05-11 07:56:40|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|8
1620719820000|2021-05-11 07:57:00|||||||||32
1620719830000|2021-05-11 07:57:10|||||||||3
1620719840000|2021-05-11 07:57:20||355.4||355.4||355.45||355.4|5
1620719850000|2021-05-11 07:57:30|355.55|355.45|355.6|355.4|355.6|355.45|355.55|355.4|9
1620719860000|2021-05-11 07:57:40|355.55||355.55||355.6||355.55||63
1620719870000|2021-05-11 07:57:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.4|5
1620719880000|2021-05-11 07:58:00|||||||||13
1620719890000|2021-05-11 07:58:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|13
1620719900000|2021-05-11 07:58:20|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|45
1620719910000|2021-05-11 07:58:30|355.55|355.4|355.5|355.35|355.55|355.4|355.5|355.35|25
1620719920000|2021-05-11 07:58:40|355.55||355.55||355.55||355.55||2
1620719930000|2021-05-11 07:58:50|355.5|355.4|355.55|355.4|355.55|355.4|355.5|355.35|10
1620719940000|2021-05-11 07:59:00|355.6|355.45|355.6|355.45|355.6|355.45|355.55|355.4|17
1620719950000|2021-05-11 07:59:10|||||||||1
1620719960000|2021-05-11 07:59:20|355.65|355.4|355.6|355.45|355.65|355.45|355.6|355.4|43
1620719970000|2021-05-11 07:59:30|355.55|355.4|355.6|355.4|355.6|355.45|355.55|355.4|29
1620719980000|2021-05-11 07:59:40||355.45||355.4||355.45||355.4|36
1620719990000|2021-05-11 07:59:50||355.45||355.45||355.45||355.4|31
1620720000000|2021-05-11 08:00:00||355.4||355.45||355.45||355.4|25
1620720010000|2021-05-11 08:00:10|355.55|355.4|355.3|355.1|355.55|355.4|355.25|355.1|228
1620720020000|2021-05-11 08:00:20|355.25||355.25||355.3||355.25||34
1620720030000|2021-05-11 08:00:30|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|14
1620720040000|2021-05-11 08:00:40|355.25|355.1|355.25|355.05|355.3|355.15|355.2|355.05|100
1620720050000|2021-05-11 08:00:50|355.3|355.1|355.35|355.15|355.35|355.2|355.3|355.1|37
1620720060000|2021-05-11 08:01:00|355.3|355.25|355.4|355.25|355.4|355.25|355.3|355.25|10
1620720070000|2021-05-11 08:01:10|355.35|355.2|355.35|355.15|355.4|355.25|355.35|355.15|18
1620720080000|2021-05-11 08:01:20|355.3||355.3||355.35||355.3||8
1620720090000|2021-05-11 08:01:30|355.35|355.2|355.3|355.15|355.35|355.2|355.3|355.15|8
1620720100000|2021-05-11 08:01:40|355.35|355.2|355.35|355.15|355.4|355.2|355.35|355.15|12
1620720110000|2021-05-11 08:01:50|355.4|355.2|355.4|355.25|355.4|355.25|355.4|355.2|12
1620720120000|2021-05-11 08:02:00|355.35|355.2|355.4|355.25|355.4|355.25|355.35|355.2|12
1620720130000|2021-05-11 08:02:10|355.35|355.2|355.35|355.2|355.4|355.25|355.35|355.2|7
1620720140000|2021-05-11 08:02:20||355.15||355.15||355.2||355.15|6
1620720150000|2021-05-11 08:02:30|355.3||355.3||355.3||355.3||0
1620720160000|2021-05-11 08:02:40|||||||||3
1620720170000|2021-05-11 08:02:50|||||||||1
1620720180000|2021-05-11 08:03:00|||||||||4
1620720190000|2021-05-11 08:03:10|||||||||6
1620720200000|2021-05-11 08:03:20||355.1||355.1||355.15||355.1|8
1620720210000|2021-05-11 08:03:30|355.25|355.15|355.3|355.15|355.3|355.15|355.25|355.1|10
1620720220000|2021-05-11 08:03:40|||||||||5
1620720230000|2021-05-11 08:03:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|4
1620720240000|2021-05-11 08:04:00|||||||||1
1620720250000|2021-05-11 08:04:10|||||||||3
1620720260000|2021-05-11 08:04:20|355.2|355.05|355.15|355|355.2|355.05|355.15|355|47
1620720270000|2021-05-11 08:04:30|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|11
1620720280000|2021-05-11 08:04:40|355.15|355|355.15|355|355.15|355|355.1|354.95|15
1620720290000|2021-05-11 08:04:50|355.1|354.95|355.1|354.9|355.1|355|355.05|354.9|40
1620720300000|2021-05-11 08:05:00|355.15|354.95|355.1|354.95|355.15|354.95|355.05|354.9|51
1620720310000|2021-05-11 08:05:10|355.15|355|355|354.85|355.15|355|355|354.85|81
1620720320000|2021-05-11 08:05:20|355.05|354.9|355|354.85|355.05|354.9|355|354.85|57
1620720330000|2021-05-11 08:05:30|355.05|354.8|355|354.85|355.05|354.85|354.95|354.8|39
1620720340000|2021-05-11 08:05:40|354.95|354.8|354.95|354.75|354.95|354.8|354.95|354.75|46
1620720350000|2021-05-11 08:05:50||354.8||354.8||354.8||354.8|8
1620720360000|2021-05-11 08:06:00|355|354.85|355|354.85|355|354.85|355|354.85|10
1620720370000|2021-05-11 08:06:10|||||||||3
1620720390000|2021-05-11 08:06:30|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|22
1620720400000|2021-05-11 08:06:40|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|56
1620720410000|2021-05-11 08:06:50|355|354.85|355|354.85|355|354.85|355|354.85|3
1620720420000|2021-05-11 08:07:00|354.95|354.8|355|354.85|355|354.85|354.95|354.8|44
1620720430000|2021-05-11 08:07:10|354.95|354.8|354.85|354.7|354.95|354.85|354.85|354.7|47
1620720440000|2021-05-11 08:07:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|9
1620720450000|2021-05-11 08:07:30|354.95|354.7|354.95|354.75|354.95|354.75|354.9|354.7|7
1620720460000|2021-05-11 08:07:40|354.9|354.8|355|354.85|355|354.85|354.9|354.8|17
1620720470000|2021-05-11 08:07:50|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|11
1620720480000|2021-05-11 08:08:00|354.9|354.75|354.9|354.75|354.95|354.75|354.9|354.7|1
1620720490000|2021-05-11 08:08:10|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|9
1620720500000|2021-05-11 08:08:20|354.95||354.95||354.95||354.95||0
1620720510000|2021-05-11 08:08:30|354.9|354.8|355|354.85|355|354.85|354.9|354.8|2
1620720520000|2021-05-11 08:08:40||354.8||354.8||354.85||354.8|5
1620720530000|2021-05-11 08:08:50|354.95|354.85|354.95|354.8|354.95|354.85|354.95|354.8|1
1620720540000|2021-05-11 08:09:00|||||||||5
1620720560000|2021-05-11 08:09:20|354.9|354.75|354.95|354.8|354.95|354.8|354.9|354.75|17
1620720570000|2021-05-11 08:09:30||354.75||354.8||354.8||354.75|0
1620720580000|2021-05-11 08:09:40||354.75||354.75||354.8||354.75|39
1620720590000|2021-05-11 08:09:50|354.9|354.8|354.9|354.75|354.9|354.8|354.9|354.75|61
1620720600000|2021-05-11 08:10:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|115
1620720610000|2021-05-11 08:10:10|355|354.85|355|354.8|355|354.85|355|354.8|9
1620720620000|2021-05-11 08:10:20|354.95|354.85|355|354.8|355|354.85|354.95|354.8|27
1620720630000|2021-05-11 08:10:30|355.05|354.85|355.05|354.9|355.05|354.9|355|354.85|2
1620720640000|2021-05-11 08:10:40|355|354.85|355|354.85|355|354.85|355|354.85|2
1620720660000|2021-05-11 08:11:00|354.95|354.8|355|354.85|355|354.85|354.9|354.75|71
1620720670000|2021-05-11 08:11:10|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|9
1620720680000|2021-05-11 08:11:20|354.95|354.8|355|354.85|355|354.85|354.95|354.8|20
1620720690000|2021-05-11 08:11:30|||||||||2
1620720700000|2021-05-11 08:11:40|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|9
1620720720000|2021-05-11 08:12:00||354.7||354.75||354.75||354.7|0
1620720730000|2021-05-11 08:12:10|||||||||2
1620720740000|2021-05-11 08:12:20|354.85|354.7|354.95|354.75|354.95|354.75|354.85|354.7|19
1620720750000|2021-05-11 08:12:30|354.9|354.8|354.95|354.75|354.95|354.8|354.9|354.75|1
1620720760000|2021-05-11 08:12:40|355|354.8|355|354.85|355|354.85|355|354.8|2
1620720770000|2021-05-11 08:12:50|355.05|354.9|355.05|354.85|355.05|354.9|355.05|354.85|15
1620720780000|2021-05-11 08:13:00|355.1|354.9|355.15|354.95|355.15|354.95|355.1|354.9|5
1620720790000|2021-05-11 08:13:10||355||355||355||354.95|1
1620720800000|2021-05-11 08:13:20|355.2|355.05|355.2|355|355.25|355.05|355.2|355|13
1620720810000|2021-05-11 08:13:30|355.15|355.05|355.2|355.05|355.2|355.05|355.15|355|3
1620720820000|2021-05-11 08:13:40|355.15|355|355.05|354.9|355.15|355|355.05|354.9|32
1620720830000|2021-05-11 08:13:50|355|354.85|354.95|354.75|355.05|354.85|354.95|354.75|120
1620720840000|2021-05-11 08:14:00|354.9||354.9||354.9||354.9||1
1620720850000|2021-05-11 08:14:10|354.85|354.7|354.95|354.75|354.95|354.75|354.85|354.7|10
1620720860000|2021-05-11 08:14:20|354.9|354.8|354.95|354.8|354.95|354.8|354.9|354.8|6
1620720870000|2021-05-11 08:14:30||354.75||354.8||354.8||354.75|0
1620720880000|2021-05-11 08:14:40|355|354.85|354.95|354.8|355|354.85|354.95|354.8|9
1620720890000|2021-05-11 08:14:50|354.9|354.75|354.95|354.8|355|354.8|354.9|354.75|6
1620720900000|2021-05-11 08:15:00|355|354.85|355|354.85|355|354.85|354.95|354.85|4
1620720910000|2021-05-11 08:15:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|3
1620720920000|2021-05-11 08:15:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|3
1620720940000|2021-05-11 08:15:40|354.85|354.7|354.85|354.7|354.9|354.7|354.85|354.65|19
1620720950000|2021-05-11 08:15:50|||||||||5
1620720970000|2021-05-11 08:16:10||354.65||354.7||354.7||354.65|2
1620720980000|2021-05-11 08:16:20|||||||||1
1620720990000|2021-05-11 08:16:30|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|15
1620721000000|2021-05-11 08:16:40|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|2
1620721020000|2021-05-11 08:17:00|||||||||5
1620721040000|2021-05-11 08:17:20|354.8|354.65|354.85|354.7|354.85|354.7|354.8|354.65|11
1620721050000|2021-05-11 08:17:30|354.8|354.65|354.85|354.7|354.85|354.7|354.8|354.65|15
1620721060000|2021-05-11 08:17:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|7
1620721080000|2021-05-11 08:18:00|354.75|354.6|354.8|354.65|354.8|354.65|354.75|354.6|37
1620721090000|2021-05-11 08:18:10|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.55|11
1620721100000|2021-05-11 08:18:20|354.8||354.75||354.8||354.75||2
1620721130000|2021-05-11 08:18:50|354.8|354.65|354.75|354.6|354.8|354.65|354.75|354.6|22
1620721140000|2021-05-11 08:19:00|354.8|354.7|354.95|354.8|354.95|354.8|354.8|354.7|94
1620721150000|2021-05-11 08:19:10|355|354.85|354.95|354.8|355|354.85|354.95|354.8|22
1620721160000|2021-05-11 08:19:20|355||354.95||355||354.95||2
1620721170000|2021-05-11 08:19:30||354.75||354.8||354.8||354.75|12
1620721180000|2021-05-11 08:19:40|||||||||1
1620721190000|2021-05-11 08:19:50|354.9|354.75|354.95|354.8|354.95|354.8|354.9|354.75|10
1620721210000|2021-05-11 08:20:10|355.05|354.85|355|354.85|355.05|354.9|355|354.85|19
1620721230000|2021-05-11 08:20:30||354.8||354.85||354.85||354.8|6
1620721240000|2021-05-11 08:20:40|||||||||2
1620721250000|2021-05-11 08:20:50|354.95|354.8|354.95|354.8|355|354.8|354.95|354.8|10
1620721260000|2021-05-11 08:21:00|355|354.85|355|354.85|355|354.85|354.95|354.8|5
1620721270000|2021-05-11 08:21:10|354.95|354.8|355.05|354.85|355.05|354.9|354.95|354.8|25
1620721280000|2021-05-11 08:21:20|355|354.9|355.05|354.9|355.05|354.9|355|354.85|5
1620721290000|2021-05-11 08:21:30|355.1|354.85|355.1|354.95|355.1|354.95|355.1|354.85|1
1620721300000|2021-05-11 08:21:40||354.9||354.95||354.95||354.9|7
1620721310000|2021-05-11 08:21:50|355.05|354.9|355.05|354.9|355.05|354.95|355.05|354.85|7
1620721320000|2021-05-11 08:22:00|355.1|354.95|355.1|354.9|355.1|354.95|355.05|354.9|1
1620721330000|2021-05-11 08:22:10||354.95||354.95||354.95||354.95|0
1620721350000|2021-05-11 08:22:30|355.15|355|355.2|355|355.2|355.05|355.15|355|16
1620721360000|2021-05-11 08:22:40|355.15||355.2||355.2||355.15||0
1620721370000|2021-05-11 08:22:50|355.15|355.05|355.15|355|355.2|355.05|355.15|355|8
1620721380000|2021-05-11 08:23:00||354.95||355||355||354.95|1
1620721390000|2021-05-11 08:23:10|355.2|354.95|355.2|355.05|355.2|355.05|355.2|354.95|12
1620721400000|2021-05-11 08:23:20|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|10
1620721410000|2021-05-11 08:23:30|355.25|355.1|355.25|355.05|355.25|355.1|355.25|355.05|2
1620721420000|2021-05-11 08:23:40||355.1||355.1||355.1||355.1|0
1620721430000|2021-05-11 08:23:50||355.05||355.05||355.05||355.05|0
1620721440000|2021-05-11 08:24:00|355.2||355.2||355.2||355.2||1
1620721450000|2021-05-11 08:24:10|355.25|355.1|355.2|355.05|355.25|355.1|355.2|355.05|9
1620721460000|2021-05-11 08:24:20|355.25|355.15|355.3|355.1|355.3|355.15|355.2|355.1|65
1620721470000|2021-05-11 08:24:30|355.35|355.15|355.25|355.1|355.35|355.15|355.25|355.1|34
1620721480000|2021-05-11 08:24:40|355.3|355.05|355.3|355.1|355.3|355.1|355.3|355.05|2
1620721490000|2021-05-11 08:24:50|355.25||355.25||355.25||355.25||0
1620721500000|2021-05-11 08:25:00|355.3||355.25||355.3||355.25||4
1620721510000|2021-05-11 08:25:10|355.3|355.15|355.2|355|355.3|355.15|355.2|355|37
1620721520000|2021-05-11 08:25:20|355.25|355.05|355.25|355.05|355.25|355.1|355.25|355|0
1620721530000|2021-05-11 08:25:30|355.3|355.1|355.35|355.2|355.4|355.2|355.3|355.1|52
1620721540000|2021-05-11 08:25:40|355.3|355.15|355.3|355.1|355.35|355.15|355.25|355.05|47
1620721550000|2021-05-11 08:25:50|355.25|355.15|355.25|355.1|355.25|355.15|355.25|355.1|0
1620721560000|2021-05-11 08:26:00||355.05||355.1||355.1||355.05|1
1620721570000|2021-05-11 08:26:10|355.3|355.05|355.3|355.1|355.3|355.15|355.3|355.05|5
1620721580000|2021-05-11 08:26:20||355.15||355.1||355.15||355.1|0
1620721590000|2021-05-11 08:26:30||355.15||355.1||355.15||355.1|0
1620721600000|2021-05-11 08:26:40|355.25|355.15|355.35|355.15|355.35|355.15|355.25|355.1|7
1620721610000|2021-05-11 08:26:50|355.3|355.1|355.3|355.15|355.3|355.15|355.3|355.1|2
1620721620000|2021-05-11 08:27:00||355.1||355.1||355.15||355.1|0
1620721630000|2021-05-11 08:27:10||355.15||355.1||355.15||355.1|2
1620721640000|2021-05-11 08:27:20||355.15||355.15||355.15||355.1|0
1620721670000|2021-05-11 08:27:50|355.35|355.2|355.4|355.25|355.4|355.25|355.35|355.2|10
1620721680000|2021-05-11 08:28:00|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|7
1620721690000|2021-05-11 08:28:10|355.4|355.25|355.35|355.2|355.4|355.25|355.35|355.2|8
1620721700000|2021-05-11 08:28:20|355.4|355.15|355.35|355.15|355.4|355.15|355.3|355.15|4
1620721710000|2021-05-11 08:28:30|355.4|355.2|355.3|355.15|355.4|355.2|355.3|355.15|1
1620721720000|2021-05-11 08:28:40|355.35||355.35||355.35||355.3||0
1620721730000|2021-05-11 08:28:50|355.3||355.35||355.35||355.3||0
1620721740000|2021-05-11 08:29:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|30
1620721750000|2021-05-11 08:29:10|355.35|355.15|355.4|355.25|355.4|355.25|355.35|355.15|3
1620721760000|2021-05-11 08:29:20|355.45|355.2|355.45|355.25|355.45|355.25|355.4|355.2|11
1620721770000|2021-05-11 08:29:30|355.4||355.4||355.4||355.4||3
1620721780000|2021-05-11 08:29:40|355.45|355.3|355.4|355.25|355.5|355.35|355.4|355.25|13
1620721790000|2021-05-11 08:29:50||355.2||355.25||355.25||355.2|0
1620721800000|2021-05-11 08:30:00|355.35|355.2|355.3|355.1|355.4|355.2|355.25|355.05|20
1620721810000|2021-05-11 08:30:10|355.25|355.15|355.2|355|355.25|355.15|355.15|355|31
1620721820000|2021-05-11 08:30:20|355.15|355.05|355.2|355|355.2|355.05|355.15|355|16
1620721830000|2021-05-11 08:30:30|355.25|355.05|355.25|355.05|355.25|355.05|355.2|355.05|11
1620721840000|2021-05-11 08:30:40||355.1||355.1||355.1||355.1|2
1620721850000|2021-05-11 08:30:50|355.2|355.05|355.3|355.1|355.3|355.1|355.2|355.05|5
1620721860000|2021-05-11 08:31:00|355.25|355.15|355.3|355.1|355.3|355.15|355.25|355.1|7
1620721870000|2021-05-11 08:31:10|355.25|355.15|355.3|355.15|355.3|355.15|355.25|355.15|5
1620721880000|2021-05-11 08:31:20|355.35|355.2|355.35|355.15|355.35|355.2|355.3|355.15|10
1620721890000|2021-05-11 08:31:30||355.2||355.2||355.2||355.2|1
1620721900000|2021-05-11 08:31:40|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|2
1620721910000|2021-05-11 08:31:50||355.25||355.2||355.25||355.2|0
1620721920000|2021-05-11 08:32:00||355.25||355.25||355.25||355.25|3
1620721930000|2021-05-11 08:32:10|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|5
1620721940000|2021-05-11 08:32:20|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|8
1620721950000|2021-05-11 08:32:30|||||||||3
1620721960000|2021-05-11 08:32:40|||||||||3
1620721970000|2021-05-11 08:32:50|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.35|6
1620721980000|2021-05-11 08:33:00||355.35||355.35||355.35||355.35|6
1620721990000|2021-05-11 08:33:10|||||||||3
1620722000000|2021-05-11 08:33:20|355.5||355.5||355.5||355.5||8
1620722010000|2021-05-11 08:33:30|||||||||5
1620722020000|2021-05-11 08:33:40|||||||||4
1620722030000|2021-05-11 08:33:50|||||||||4
1620722040000|2021-05-11 08:34:00|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|7
1620722050000|2021-05-11 08:34:10|355.4|355.25|355.35|355.2|355.4|355.25|355.35|355.2|26
1620722060000|2021-05-11 08:34:20|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|42
1620722070000|2021-05-11 08:34:30|355.25|355.1|355.3|355.15|355.3|355.15|355.25|355.1|27
1620722080000|2021-05-11 08:34:40|355.25|355.1|355.25|355.1|355.25|355.15|355.25|355.1|7
1620722090000|2021-05-11 08:34:50|||||||||3
1620722100000|2021-05-11 08:35:00|||||||||9
1620722110000|2021-05-11 08:35:10|||||||||4
1620722120000|2021-05-11 08:35:20|||||||||4
1620722130000|2021-05-11 08:35:30|||||||||2
1620722140000|2021-05-11 08:35:40|355.2|355.05|355.2|355.05|355.2|355.05|355.15|355|51
1620722150000|2021-05-11 08:35:50|355.25||355.2||355.25||355.2||8
1620722160000|2021-05-11 08:36:00|355.15|355|355.15|355|355.2|355|355.1|354.95|36
1620722170000|2021-05-11 08:36:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|10
1620722180000|2021-05-11 08:36:20|||||||||3
1620722190000|2021-05-11 08:36:30|||||||||1
1620722200000|2021-05-11 08:36:40|||||||||1
1620722210000|2021-05-11 08:36:50|355.15|355|355.15|355|355.15|355|355.15|355|25
1620722220000|2021-05-11 08:37:00|||||||||4
1620722230000|2021-05-11 08:37:10|||||||||3
1620722240000|2021-05-11 08:37:20|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|13
1620722250000|2021-05-11 08:37:30|||||||||4
1620722260000|2021-05-11 08:37:40|355.25|355.1|355.3|355.1|355.3|355.1|355.25|355.1|14
1620722270000|2021-05-11 08:37:50|355.25|355.15|355.3|355.1|355.3|355.15|355.25|355.1|6
1620722280000|2021-05-11 08:38:00|355.25||355.25||355.3||355.25||4
1620722290000|2021-05-11 08:38:10|355.3|355.15|355.3|355.1|355.3|355.15|355.25|355.1|9
1620722300000|2021-05-11 08:38:20|355.25|355.15|355.25|355.1|355.25|355.15|355.25|355.1|16
1620722310000|2021-05-11 08:38:30|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.1|8
1620722320000|2021-05-11 08:38:40|355.35|355.2|355.35|355.2|355.4|355.2|355.35|355.2|9
1620722330000|2021-05-11 08:38:50|||||||||1
1620722340000|2021-05-11 08:39:00|355.3|355.15|355.35|355.2|355.35|355.2|355.3|355.15|9
1620722350000|2021-05-11 08:39:10|355.3|355.15|355.3|355.15|355.35|355.15|355.3|355.15|5
1620722360000|2021-05-11 08:39:20|355.35|355.2|355.35|355.15|355.35|355.2|355.3|355.15|6
1620722370000|2021-05-11 08:39:30||355.2||355.2||355.2||355.2|2
1620722380000|2021-05-11 08:39:40|||||||||2
1620722390000|2021-05-11 08:39:50|355.4|355.25|355.4|355.25|355.4|355.25|355.35|355.25|16
1620722400000|2021-05-11 08:40:00|355.45|355.2|355.3|355.15|355.45|355.25|355.3|355.15|38
1620722410000|2021-05-11 08:40:10|355.35|355.2|355.35|355.2|355.35|355.2|355.3|355.15|6
1620722420000|2021-05-11 08:40:20|355.4|355.15|355.35|355.15|355.4|355.2|355.35|355.15|21
1620722430000|2021-05-11 08:40:30|355.3|355.2|355.4|355.2|355.4|355.25|355.3|355.2|12
1620722440000|2021-05-11 08:40:40|355.45|355.25|355.4|355.2|355.45|355.25|355.4|355.2|3
1620722450000|2021-05-11 08:40:50|355.35|355.25|355.4|355.2|355.4|355.25|355.35|355.2|4
1620722460000|2021-05-11 08:41:00|355.35|355.25|355.4|355.2|355.4|355.25|355.35|355.2|24
1620722470000|2021-05-11 08:41:10||355.25||355.25||355.25||355.2|5
1620722480000|2021-05-11 08:41:20|355.45|355.3|355.4|355.25|355.45|355.3|355.4|355.25|36
1620722490000|2021-05-11 08:41:30|355.45|355.2|355.4|355.25|355.45|355.25|355.4|355.2|5
1620722500000|2021-05-11 08:41:40|355.45|355.3|355.45|355.25|355.45|355.3|355.4|355.25|5
1620722510000|2021-05-11 08:41:50||355.3||355.3||355.3||355.25|5
1620722520000|2021-05-11 08:42:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|9
1620722530000|2021-05-11 08:42:10|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|11
1620722540000|2021-05-11 08:42:20|355.45||355.45||355.45||355.45||6
1620722550000|2021-05-11 08:42:30|355.5|355.25|355.5|355.35|355.5|355.35|355.5|355.25|10
1620722560000|2021-05-11 08:42:40|355.45|355.3|355.45|355.3|355.5|355.3|355.45|355.3|8
1620722570000|2021-05-11 08:42:50|355.5|355.35|355.45|355.3|355.5|355.35|355.45|355.3|9
1620722580000|2021-05-11 08:43:00|||||||||3
1620722590000|2021-05-11 08:43:10|355.4|355.25|355.35|355.2|355.4|355.25|355.35|355.2|12
1620722600000|2021-05-11 08:43:20|355.4|355.25|355.35|355.2|355.4|355.25|355.35|355.2|6
1620722610000|2021-05-11 08:43:30|355.4|355.25|355.4|355.2|355.4|355.25|355.35|355.2|6
1620722620000|2021-05-11 08:43:40|355.45|355.25|355.45|355.3|355.5|355.3|355.45|355.25|4
1620722630000|2021-05-11 08:43:50|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|4
1620722640000|2021-05-11 08:44:00|355.45|355.3|355.45|355.3|355.45|355.3|355.4|355.3|3
1620722650000|2021-05-11 08:44:10|355.4|355.25|355.4|355.25|355.4|355.3|355.4|355.25|7
1620722660000|2021-05-11 08:44:20|||||||||5
1620722670000|2021-05-11 08:44:30|||||||||3
1620722680000|2021-05-11 08:44:40|||||||||18
1620722690000|2021-05-11 08:44:50|355.45||355.4||355.45||355.4||40
1620722700000|2021-05-11 08:45:00|||||||||6
1620722710000|2021-05-11 08:45:10|355.35|355.15|355.4|355.25|355.4|355.25|355.35|355.15|17
1620722720000|2021-05-11 08:45:20||355.2||355.25||355.25||355.2|3
1620722730000|2021-05-11 08:45:30|355.45||355.45||355.45||355.4||6
1620722740000|2021-05-11 08:45:40|355.4||355.4||355.45||355.4||14
1620722750000|2021-05-11 08:45:50|355.45||355.45||355.45||355.4||6
1620722760000|2021-05-11 08:46:00|355.4||355.4||355.4||355.4||4
1620722770000|2021-05-11 08:46:10|355.45|355.3|355.4|355.25|355.45|355.3|355.4|355.25|26
1620722780000|2021-05-11 08:46:20|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|15
1620722790000|2021-05-11 08:46:30|355.4|355.25|355.45|355.3|355.45|355.3|355.4|355.25|10
1620722800000|2021-05-11 08:46:40|||||||||5
1620722810000|2021-05-11 08:46:50|||||||||15
1620722820000|2021-05-11 08:47:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|14
1620722830000|2021-05-11 08:47:10|||||||||5
1620722840000|2021-05-11 08:47:20|||||||||8
1620722850000|2021-05-11 08:47:30|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|26
1620722860000|2021-05-11 08:47:40||355.45||355.45||355.45||355.4|10
1620722870000|2021-05-11 08:47:50|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|5
1620722880000|2021-05-11 08:48:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|15
1620722890000|2021-05-11 08:48:10|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.5|18
1620722900000|2021-05-11 08:48:20|355.75||355.75||355.75||355.7||13
1620722910000|2021-05-11 08:48:30|355.7|355.6|355.7|355.55|355.7|355.6|355.7|355.55|5
1620722920000|2021-05-11 08:48:40|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|6
1620722930000|2021-05-11 08:48:50|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|6
1620722940000|2021-05-11 08:49:00|355.75|355.5|355.65|355.5|355.75|355.5|355.65|355.5|32
1620722950000|2021-05-11 08:49:10|355.7|355.55|355.7|355.5|355.7|355.55|355.7|355.5|16
1620722960000|2021-05-11 08:49:20||355.55||355.55||355.55||355.55|2
1620722970000|2021-05-11 08:49:30||355.5||355.55||355.55||355.5|5
1620722980000|2021-05-11 08:49:40||355.5||355.55||355.55||355.5|4
1620722990000|2021-05-11 08:49:50|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|9
1620723000000|2021-05-11 08:50:00|355.75|355.5|355.65|355.5|355.75|355.5|355.65|355.5|33
1620723010000|2021-05-11 08:50:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|9
1620723020000|2021-05-11 08:50:20|||||||||8
1620723030000|2021-05-11 08:50:30|355.75|355.6|355.7|355.5|355.75|355.6|355.65|355.5|17
1620723040000|2021-05-11 08:50:40|355.65|355.55|355.7|355.5|355.7|355.55|355.65|355.5|7
1620723050000|2021-05-11 08:50:50|355.65|355.45|355.6|355.45|355.7|355.45|355.6|355.45|14
1620723060000|2021-05-11 08:51:00|355.55|355.4|355.55|355.4|355.55|355.45|355.55|355.4|10
1620723070000|2021-05-11 08:51:10|||||||||6
1620723080000|2021-05-11 08:51:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|11
1620723090000|2021-05-11 08:51:30|||||||||6
1620723100000|2021-05-11 08:51:40|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.4|33
1620723110000|2021-05-11 08:51:50|355.6|355.5|355.6|355.45|355.65|355.5|355.6|355.45|16
1620723120000|2021-05-11 08:52:00|||||||||2
1620723130000|2021-05-11 08:52:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|9
1620723140000|2021-05-11 08:52:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|4
1620723150000|2021-05-11 08:52:30|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|6
1620723160000|2021-05-11 08:52:40|||||||||8
1620723170000|2021-05-11 08:52:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|2
1620723180000|2021-05-11 08:53:00|||||||||5
1620723190000|2021-05-11 08:53:10|355.65|355.5|355.65|355.5|355.7|355.5|355.65|355.5|14
1620723200000|2021-05-11 08:53:20|355.7|355.45|355.6|355.45|355.7|355.45|355.6|355.45|17
1620723210000|2021-05-11 08:53:30|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|3
1620723220000|2021-05-11 08:53:40|||||||||4
1620723230000|2021-05-11 08:53:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|13
1620723240000|2021-05-11 08:54:00|355.55|355.35|355.55|355.35|355.55|355.4|355.5|355.35|58
1620723250000|2021-05-11 08:54:10||355.4||355.4||355.4||355.4|7
1620723260000|2021-05-11 08:54:20|||||||||5
1620723270000|2021-05-11 08:54:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|14
1620723280000|2021-05-11 08:54:40|||||||||8
1620723290000|2021-05-11 08:54:50|355.65|355.5|355.65|355.5|355.7|355.5|355.65|355.5|23
1620723300000|2021-05-11 08:55:00|355.7|355.45|355.6|355.45|355.7|355.45|355.6|355.45|31
1620723310000|2021-05-11 08:55:10|355.65|355.5|355.65|355.5|355.65|355.5|355.6|355.45|13
1620723320000|2021-05-11 08:55:20|355.7||355.65||355.7||355.65||14
1620723330000|2021-05-11 08:55:30|355.7|355.55|355.7|355.55|355.7|355.55|355.65|355.55|17
1620723340000|2021-05-11 08:55:40|||||||||8
1620723350000|2021-05-11 08:55:50|355.65|355.5|355.65|355.5|355.7|355.55|355.65|355.5|12
1620723360000|2021-05-11 08:56:00|355.7||355.65||355.7||355.65||16
1620723370000|2021-05-11 08:56:10|355.7||355.65||355.7||355.65||7
1620723380000|2021-05-11 08:56:20|||||||||6
1620723390000|2021-05-11 08:56:30|355.7|355.55|355.7|355.5|355.7|355.55|355.65|355.5|12
1620723400000|2021-05-11 08:56:40|355.65|355.55|355.65|355.5|355.65|355.55|355.65|355.5|32
1620723410000|2021-05-11 08:56:50|||||||||6
1620723420000|2021-05-11 08:57:00|355.6|355.4|355.55|355.4|355.6|355.45|355.55|355.4|24
1620723430000|2021-05-11 08:57:10|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.35|26
1620723440000|2021-05-11 08:57:20|||||||||8
1620723450000|2021-05-11 08:57:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.4|15
1620723460000|2021-05-11 08:57:40|355.55|355.4|355.6|355.4|355.6|355.45|355.55|355.4|27
1620723470000|2021-05-11 08:57:50|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|8
1620723480000|2021-05-11 08:58:00|355.5|355.35|355.45|355.3|355.5|355.35|355.45|355.3|65
1620723490000|2021-05-11 08:58:10|355.4|355.2|355.25|355.1|355.4|355.2|355.25|355.1|147
1620723500000|2021-05-11 08:58:20|355.2|355.05|355.1|354.95|355.2|355.05|355.1|354.95|84
1620723510000|2021-05-11 08:58:30|355.15|354.9|355.1|354.95|355.15|354.95|355.1|354.9|48
1620723520000|2021-05-11 08:58:40|355.15|354.9|355|354.85|355.15|354.9|354.95|354.8|91
1620723530000|2021-05-11 08:58:50|354.95|354.8|354.95|354.8|355|354.8|354.95|354.8|42
1620723540000|2021-05-11 08:59:00|355||354.95||355||354.95||27
1620723550000|2021-05-11 08:59:10|354.9|354.75|354.85|354.7|354.9|354.75|354.85|354.7|41
1620723560000|2021-05-11 08:59:20|354.9|354.75|354.95|354.8|354.95|354.8|354.9|354.75|69
1620723570000|2021-05-11 08:59:30|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|31
1620723580000|2021-05-11 08:59:40|354.85|354.7|354.8|354.65|354.9|354.7|354.8|354.6|79
1620723590000|2021-05-11 08:59:50|354.75|354.6|354.75|354.6|354.8|354.65|354.75|354.6|81
1620723600000|2021-05-11 09:00:00|353.96|353.81|354.06|353.86|354.06|353.86|353.81|353.66|162
1620723610000|2021-05-11 09:00:10|354.11|353.91|354.11|353.91|354.11|353.96|354.11|353.91|41
1620723620000|2021-05-11 09:00:20|354.16|353.96|354.11|353.91|354.16|354.01|354.11|353.91|15
1620723630000|2021-05-11 09:00:30|354.06|353.96|354.26|354.11|354.26|354.11|354.06|353.91|54
1620723640000|2021-05-11 09:00:40|354.31|354.06|354.36|354.16|354.36|354.21|354.31|354.06|27
1620723650000|2021-05-11 09:00:50|354.41|354.21|354.51|354.31|354.56|354.36|354.41|354.21|28
1620723660000|2021-05-11 09:01:00|354.56|354.36|354.61|354.41|354.61|354.41|354.56|354.31|17
1620723670000|2021-05-11 09:01:10|354.71|354.51|354.71|354.51|354.71|354.56|354.66|354.51|23
1620723680000|2021-05-11 09:01:20|354.66||354.66||354.66||354.66||8
1620723690000|2021-05-11 09:01:30|354.61|354.46|354.66|354.46|354.66|354.46|354.61|354.36|30
1620723700000|2021-05-11 09:01:40|354.71|354.51|354.61|354.41|354.71|354.51|354.61|354.41|49
1620723710000|2021-05-11 09:01:50||354.46||354.41||354.46||354.41|17
1620723720000|2021-05-11 09:02:00|354.66|354.46|354.71|354.56|354.71|354.56|354.66|354.46|10
1620723730000|2021-05-11 09:02:10|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|8
1620723740000|2021-05-11 09:02:20|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.51|7
1620723750000|2021-05-11 09:02:30|354.76||354.71||354.76||354.71||8
1620723760000|2021-05-11 09:02:40|354.76||354.76||354.76||354.76||6
1620723770000|2021-05-11 09:02:50|354.71||354.71||354.71||354.71||5
1620723780000|2021-05-11 09:03:00|354.66|354.51|354.61|354.46|354.71|354.51|354.61|354.46|23
1620723790000|2021-05-11 09:03:10|354.56|354.41|354.61|354.46|354.61|354.46|354.56|354.41|22
1620723800000|2021-05-11 09:03:20|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|5
1620723810000|2021-05-11 09:03:30|354.71|354.56|354.71|354.56|354.76|354.56|354.71|354.56|7
1620723820000|2021-05-11 09:03:40|354.81|354.51|354.81|354.66|354.81|354.66|354.81|354.51|57
1620723830000|2021-05-11 09:03:50|354.86|354.71|354.86|354.71|354.86|354.71|354.81|354.66|22
1620723840000|2021-05-11 09:04:00|354.91|354.76|354.91|354.76|354.91|354.76|354.86|354.66|25
1620723850000|2021-05-11 09:04:10|354.96|354.71|354.91|354.76|354.96|354.81|354.86|354.71|37
1620723860000|2021-05-11 09:04:20|354.96|354.81|354.96|354.76|354.96|354.81|354.91|354.76|15
1620723870000|2021-05-11 09:04:30|355.01|354.81|354.96|354.81|355.01|354.86|354.91|354.76|25
1620723880000|2021-05-11 09:04:40|355.01|354.86|355.01|354.86|355.01|354.86|354.96|354.86|46
1620723890000|2021-05-11 09:04:50|355.06|354.91|355.11|354.91|355.11|354.91|355.06|354.91|159
1620723900000|2021-05-11 09:05:00|355.01|354.86|355.06|354.86|355.11|354.96|355.01|354.86|82
1620723910000|2021-05-11 09:05:10|355.01|354.81|354.96|354.81|355.01|354.86|354.96|354.81|11
1620723920000|2021-05-11 09:05:20|354.91|354.76|354.96|354.81|354.96|354.81|354.91|354.76|17
1620723930000|2021-05-11 09:05:30|||||||||9
1620723940000|2021-05-11 09:05:40|355.01|354.86|355.01|354.81|355.01|354.86|355.01|354.81|19
1620723950000|2021-05-11 09:05:50|354.96||355.01||355.01||354.96||12
1620723960000|2021-05-11 09:06:00|354.96|354.86|354.91|354.76|355.01|354.86|354.91|354.76|26
1620723970000|2021-05-11 09:06:10|354.96|354.81|354.96|354.81|354.96|354.81|354.96|354.81|8
1620723980000|2021-05-11 09:06:20|355.01|354.86|355.06|354.86|355.06|354.86|355.01|354.86|14
1620723990000|2021-05-11 09:06:30|355.01||355.01||355.01||355.01||8
1620724000000|2021-05-11 09:06:40|354.96|354.81|354.96|354.81|354.96|354.81|354.96|354.81|11
1620724010000|2021-05-11 09:06:50|355.01||355.01||355.01||355.01||7
1620724020000|2021-05-11 09:07:00|354.96||354.96||355.01||354.96||11
1620724030000|2021-05-11 09:07:10|355.01|354.86|355.01|354.86|355.01|354.86|355.01|354.86|5
1620724040000|2021-05-11 09:07:20|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.91|19
1620724050000|2021-05-11 09:07:30|355.11|354.96|355.16|355.01|355.16|355.01|355.11|354.96|49
1620724060000|2021-05-11 09:07:40|355.11|354.96|355.16|355.01|355.16|355.01|355.11|354.96|49
1620724070000|2021-05-11 09:07:50|355.21|355.06|355.21|355.01|355.21|355.06|355.21|355.01|13
1620724080000|2021-05-11 09:08:00|355.16||355.21||355.21||355.16||8
1620724090000|2021-05-11 09:08:10|355.16||355.16||355.16||355.16||5
1620724100000|2021-05-11 09:08:20|355.11|354.91|355.21|355.01|355.21|355.01|355.11|354.91|13
1620724110000|2021-05-11 09:08:30|355.16|354.96|355.16|354.96|355.16|354.96|355.11|354.96|27
1620724120000|2021-05-11 09:08:40|355.21|355.01|355.16|355.01|355.21|355.01|355.16|355.01|9
1620724130000|2021-05-11 09:08:50|355.21||355.21||355.21||355.21||9
1620724140000|2021-05-11 09:09:00|355.16|355.06|355.21|355.06|355.21|355.06|355.16|355.06|18
1620724150000|2021-05-11 09:09:10|355.26|355.11|355.31|355.16|355.31|355.16|355.26|355.11|14
1620724160000|2021-05-11 09:09:20|355.36|355.21|355.36|355.21|355.36|355.21|355.36|355.16|20
1620724170000|2021-05-11 09:09:30|355.41||355.41||355.41||355.41||15
1620724180000|2021-05-11 09:09:40||355.26||355.26||355.26||355.21|14
1620724190000|2021-05-11 09:09:50|355.46|355.31|355.41|355.21|355.46|355.31|355.41|355.21|8
1620724200000|2021-05-11 09:10:00|355.36|355.16|355.36|355.06|355.36|355.16|355.36|355.06|10
1620724210000|2021-05-11 09:10:10|355.31|355.11|355.36|355.11|355.36|355.11|355.31|355.11|0
1620724220000|2021-05-11 09:10:20|355.31||355.31||355.31||355.31||0
1620724240000|2021-05-11 09:10:40|||||||||1
1620724270000|2021-05-11 09:11:10||355.16||355.11||355.16||355.11|7
1620724280000|2021-05-11 09:11:20|355.26|355.06|355.26|355.06|355.26|355.06|355.26|355.06|0
1620724290000|2021-05-11 09:11:30|||||||||1
1620724310000|2021-05-11 09:11:50||355.11||355.01||355.11||355.01|14
1620724320000|2021-05-11 09:12:00||355.06||355.06||355.06||355.06|0
1620724340000|2021-05-11 09:12:20|355.31|355.11|355.26|355.11|355.31|355.11|355.26|355.11|3
1620724350000|2021-05-11 09:12:30||355.06||355.06||355.06||355.06|2
1620724370000|2021-05-11 09:12:50|355.31|355.11|355.31|355.11|355.31|355.11|355.31|355.11|3
1620724380000|2021-05-11 09:13:00|355.26|355.16|355.26|355.01|355.26|355.16|355.26|355.01|4
1620724400000|2021-05-11 09:13:20||355.06||355.06||355.06||355.06|0
1620724410000|2021-05-11 09:13:30||355.11||355.11||355.11||355.11|0
1620724420000|2021-05-11 09:13:40||355.01||355.01||355.01||355.01|4
1620724440000|2021-05-11 09:14:00|355.21|355.06|355.21|355.01|355.26|355.06|355.21|355.01|4
1620724450000|2021-05-11 09:14:10|355.26|355.06|355.06|354.91|355.26|355.06|355.06|354.91|28
1620724460000|2021-05-11 09:14:20|355.21|354.96|355.21|354.96|355.21|354.96|355.21|354.96|7
1620724480000|2021-05-11 09:14:40|355.11|354.91|355.11|354.81|355.11|354.91|355.11|354.81|6
1620724500000|2021-05-11 09:15:00||354.86||354.86||354.86||354.86|1
1620724510000|2021-05-11 09:15:10|355.16||355.16||355.16||355.16||1
1620724540000|2021-05-11 09:15:40||354.96||354.96||354.96||354.96|0
1620724550000|2021-05-11 09:15:50||355.01||355.01||355.01||355.01|1
1620724570000|2021-05-11 09:16:10|355.21|355.06|355.21|354.86|355.21|355.06|355.21|354.86|16
1620724580000|2021-05-11 09:16:20|355.16|355.01|355.16|354.86|355.16|355.01|355.16|354.86|2
1620724590000|2021-05-11 09:16:30||354.91||354.91||354.91||354.91|0
1620724600000|2021-05-11 09:16:40|355.11||355.11||355.11||355.11||0
1620724610000|2021-05-11 09:16:50|355.16||355.16||355.16||355.16||2
1620724620000|2021-05-11 09:17:00||354.96||354.96||355.01||354.96|2
1620724630000|2021-05-11 09:17:10||355.01||354.96||355.01||354.96|6
1620724650000|2021-05-11 09:17:30|355.11|355.01|355.16|354.96|355.16|355.01|355.11|354.96|3
1620724660000|2021-05-11 09:17:40||355.01||355.01||355.01||355.01|0
1620724680000|2021-05-11 09:18:00|355.21||355.16||355.21||355.16||4
1620724690000|2021-05-11 09:18:10|355.21|355.06|355.16|354.96|355.21|355.06|355.16|354.91|12
1620724720000|2021-05-11 09:18:40||355.01||355.01||355.01||355.01|2
1620724730000|2021-05-11 09:18:50|355.21|355.06|355.16|354.91|355.21|355.06|355.16|354.91|32
1620724750000|2021-05-11 09:19:10|355.11||355.16||355.16||355.11||1
1620724760000|2021-05-11 09:19:20||354.96||355.01||355.01||354.96|1
1620724770000|2021-05-11 09:19:30|355.21|355.06|355.21|355.01|355.21|355.06|355.21|355.01|4
1620724780000|2021-05-11 09:19:40|355.26|355.06|355.16|354.91|355.26|355.06|355.16|354.81|25
1620724790000|2021-05-11 09:19:50|355.21|354.96|355.21|354.96|355.21|354.96|355.16|354.96|5
1620724800000|2021-05-11 09:20:00|355.36|354.76|355.36|354.76|355.46|354.86|355.36|354.76|0
1620724860000|2021-05-11 09:21:00|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620724950000|2021-05-11 09:22:30|355.16|354.56|355.26|354.66|355.26|354.66|355.16|354.56|0
1620724960000|2021-05-11 09:22:40|355.16|354.56|355.16|354.56|355.26|354.66|355.16|354.56|0
1620724970000|2021-05-11 09:22:50|355.26|354.66|355.16|354.56|355.26|354.66|355.16|354.56|0
1620724980000|2021-05-11 09:23:00|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620725030000|2021-05-11 09:23:50|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620725050000|2021-05-11 09:24:10|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620725060000|2021-05-11 09:24:20|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620725100000|2021-05-11 09:25:00|||||||||3
1620725130000|2021-05-11 09:25:30|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620725140000|2021-05-11 09:25:40|355.16|354.56|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725150000|2021-05-11 09:25:50|355.16|354.56|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725170000|2021-05-11 09:26:10|355.16|354.56|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725190000|2021-05-11 09:26:30|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725200000|2021-05-11 09:26:40|355.06|354.46|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725210000|2021-05-11 09:26:50|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725230000|2021-05-11 09:27:10|355.06|354.46|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725280000|2021-05-11 09:28:00|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620725290000|2021-05-11 09:28:10|355.16|354.56|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725300000|2021-05-11 09:28:20|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725310000|2021-05-11 09:28:30|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620725540000|2021-05-11 09:32:20|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620725580000|2021-05-11 09:33:00|355.06|354.46|355.06|354.46|355.16|354.56|355.06|354.46|0
1620725590000|2021-05-11 09:33:10|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620725750000|2021-05-11 09:35:50|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620725760000|2021-05-11 09:36:00|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620725770000|2021-05-11 09:36:10|355.26|354.66|355.26|354.66|355.26|354.66|355.16|354.56|0
1620725780000|2021-05-11 09:36:20|355.16|354.56|355.16|354.56|355.26|354.66|355.16|354.56|0
1620725880000|2021-05-11 09:38:00|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620725890000|2021-05-11 09:38:10|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725900000|2021-05-11 09:38:20|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620725980000|2021-05-11 09:39:40|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620725990000|2021-05-11 09:39:50|355.06|354.46|355.06|354.46|355.06|354.46|354.96|354.36|0
1620726000000|2021-05-11 09:40:00|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726020000|2021-05-11 09:40:20|354.86|354.26|354.96|354.36|354.96|354.36|354.86|354.26|0
1620726150000|2021-05-11 09:42:30|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620726160000|2021-05-11 09:42:40|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726170000|2021-05-11 09:42:50|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620726190000|2021-05-11 09:43:10|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726200000|2021-05-11 09:43:20|355.06|354.46|355.06|354.46|355.06|354.46|354.96|354.36|0
1620726210000|2021-05-11 09:43:30|354.96|354.36|354.96|354.36|355.06|354.46|354.96|354.36|0
1620726220000|2021-05-11 09:43:40|355.06|354.46|354.96|354.36|355.06|354.46|354.96|354.36|0
1620726230000|2021-05-11 09:43:50|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620726240000|2021-05-11 09:44:00|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726250000|2021-05-11 09:44:10|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620726320000|2021-05-11 09:45:20|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726340000|2021-05-11 09:45:40|354.86|354.26|354.96|354.36|354.96|354.36|354.86|354.26|0
1620726360000|2021-05-11 09:46:00|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620726410000|2021-05-11 09:46:50|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620726420000|2021-05-11 09:47:00|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620726430000|2021-05-11 09:47:10|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726450000|2021-05-11 09:47:30|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620726460000|2021-05-11 09:47:40|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620726560000|2021-05-11 09:49:20|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620726600000|2021-05-11 09:50:00|355.31|355.11|355.21|355.01|355.31|355.11|355.21|355.01|10
1620726620000|2021-05-11 09:50:20||355.06||355.01||355.06||355.01|1
1620726630000|2021-05-11 09:50:30||354.96||354.96||354.96||354.96|2
1620726640000|2021-05-11 09:50:40|355.16||355.16||355.16||355.16||0
1620726680000|2021-05-11 09:51:20||355.01||355.01||355.01||355.01|0
1620726690000|2021-05-11 09:51:30|||||||||2
1620726700000|2021-05-11 09:51:40||354.96||354.96||355.01||354.96|0
1620726710000|2021-05-11 09:51:50||355.01||354.96||355.01||354.96|2
1620726720000|2021-05-11 09:52:00|355.11|355.01|355.11|354.96|355.11|355.01|355.11|354.96|2
1620726760000|2021-05-11 09:52:40||354.91||354.91||354.91||354.91|0
1620726790000|2021-05-11 09:53:10||354.96||354.96||354.96||354.96|0
1620726800000|2021-05-11 09:53:20||354.91||354.91||354.91||354.91|0
1620726840000|2021-05-11 09:54:00||354.96||354.91||354.96||354.91|0
1620726880000|2021-05-11 09:54:40||354.96||354.91||354.96||354.91|1
1620726890000|2021-05-11 09:54:50||354.96||354.91||354.96||354.91|0
1620726910000|2021-05-11 09:55:10||354.96||354.96||354.96||354.96|0
1620726920000|2021-05-11 09:55:20||354.91||354.91||354.96||354.91|0
1620726940000|2021-05-11 09:55:40|355.06||355.11||355.11||355.06||0
1620726950000|2021-05-11 09:55:50||354.96||354.96||354.96||354.91|0
1620726960000|2021-05-11 09:56:00||354.91||354.91||354.91||354.91|0
1620726970000|2021-05-11 09:56:10|355.06||355.06||355.06||355.06||0
1620726980000|2021-05-11 09:56:20||354.86||354.86||354.86||354.86|2
1620727020000|2021-05-11 09:57:00|355.01|354.81|355.01|354.81|355.06|354.81|355.01|354.81|0
1620727030000|2021-05-11 09:57:10||354.86||354.81||354.86||354.81|0
1620727050000|2021-05-11 09:57:30||354.86||354.81||354.86||354.81|0
1620727070000|2021-05-11 09:57:50|354.96||355.01||355.01||354.96||0
1620727080000|2021-05-11 09:58:00||354.86||354.86||354.86||354.86|3
1620727120000|2021-05-11 09:58:40|354.96|354.81|354.96|354.76|354.96|354.81|354.96|354.76|3
1620727130000|2021-05-11 09:58:50|354.91||354.96||354.96||354.91||0
1620727140000|2021-05-11 09:59:00||354.81||354.76||354.81||354.76|0
1620727150000|2021-05-11 09:59:10||354.81||354.76||354.81||354.76|0
1620727160000|2021-05-11 09:59:20||354.81||354.76||354.81||354.76|0
1620727170000|2021-05-11 09:59:30||354.81||354.81||354.81||354.81|0
1620727180000|2021-05-11 09:59:40|354.91|354.76|354.91|354.76|354.91|354.76|354.91|354.76|1
1620727200000|2021-05-11 10:00:00|354.96|354.81|354.96|354.76|354.96|354.81|354.96|354.76|3
1620727210000|2021-05-11 10:00:10||354.81||354.76||354.81||354.76|0
1620727220000|2021-05-11 10:00:20||354.81||354.81||354.81||354.76|0
1620727230000|2021-05-11 10:00:30|355.06|354.86|355.06|354.91|355.06|354.91|355.06|354.86|22
1620727240000|2021-05-11 10:00:40|355.01|354.86|355.01|354.86|355.06|354.86|355.01|354.86|0
1620727250000|2021-05-11 10:00:50|355.06|354.91|355.06|354.91|355.06|354.91|355.06|354.91|0
1620727260000|2021-05-11 10:01:00||354.86||354.86||354.86||354.86|0
1620727270000|2021-05-11 10:01:10|355.01|354.91|355.01|354.86|355.06|354.91|355.01|354.86|0
1620727300000|2021-05-11 10:01:40|355.06|354.91|355.01|354.86|355.06|354.91|355.01|354.86|1
1620727320000|2021-05-11 10:02:00|354.96|354.81|354.96|354.81|354.96|354.81|354.96|354.76|1
1620727330000|2021-05-11 10:02:10|355.01||354.96||355.01||354.96||0
1620727340000|2021-05-11 10:02:20|||||||||1
1620727350000|2021-05-11 10:02:30|354.91|354.76|354.91|354.76|354.96|354.76|354.91|354.76|0
1620727360000|2021-05-11 10:02:40|354.86|354.71|354.91|354.76|354.91|354.76|354.86|354.71|1
1620727370000|2021-05-11 10:02:50|354.86|354.71|354.91|354.76|354.91|354.76|354.86|354.71|3
1620727380000|2021-05-11 10:03:00|354.96|354.81|354.96|354.81|354.96|354.81|354.96|354.76|4
1620727390000|2021-05-11 10:03:10|354.91|354.76|354.91|354.76|354.96|354.81|354.91|354.76|0
1620727400000|2021-05-11 10:03:20|354.86|354.71|354.91|354.71|354.91|354.76|354.86|354.66|0
1620727410000|2021-05-11 10:03:30|354.86|354.76|354.96|354.76|354.96|354.76|354.86|354.76|0
1620727420000|2021-05-11 10:03:40|354.91|354.71|354.91|354.71|354.96|354.71|354.86|354.71|0
1620727430000|2021-05-11 10:03:50|354.86||354.91||354.91||354.86||0
1620727440000|2021-05-11 10:04:00|354.86|354.66|354.86|354.66|354.86|354.71|354.86|354.66|3
1620727450000|2021-05-11 10:04:10|354.91|354.71|354.86|354.71|354.91|354.71|354.86|354.66|1
1620727460000|2021-05-11 10:04:20|354.81|354.66|354.86|354.66|354.86|354.66|354.81|354.66|0
1620727470000|2021-05-11 10:04:30|354.81||354.86||354.86||354.81||0
1620727480000|2021-05-11 10:04:40|354.81|354.61|354.81|354.61|354.81|354.61|354.81|354.61|1
1620727500000|2021-05-11 10:05:00||354.66||354.61||354.66||354.61|1
1620727510000|2021-05-11 10:05:10||354.66||354.61||354.66||354.61|1
1620727520000|2021-05-11 10:05:20||354.66||354.61||354.66||354.61|0
1620727530000|2021-05-11 10:05:30||354.66||354.61||354.66||354.61|0
1620727540000|2021-05-11 10:05:40|354.76|354.66|354.81|354.66|354.81|354.66|354.76|354.61|0
1620727550000|2021-05-11 10:05:50|354.76|354.61|354.71|354.56|354.76|354.61|354.71|354.56|1
1620727560000|2021-05-11 10:06:00|354.76|354.61|354.76|354.61|354.76|354.61|354.71|354.61|5
1620727570000|2021-05-11 10:06:10||354.56||354.61||354.61||354.56|3
1620727580000|2021-05-11 10:06:20||354.56||354.61||354.61||354.56|0
1620727590000|2021-05-11 10:06:30||354.56||354.61||354.61||354.56|0
1620727600000|2021-05-11 10:06:40|354.81||354.81||354.81||354.81||0
1620727610000|2021-05-11 10:06:50|354.76|354.56|354.76|354.56|354.76|354.61|354.76|354.56|0
1620727620000|2021-05-11 10:07:00||354.61||354.56||354.61||354.56|1
1620727630000|2021-05-11 10:07:10|354.81|354.61|354.76|354.61|354.81|354.61|354.76|354.61|0
1620727640000|2021-05-11 10:07:20||354.56||354.56||354.61||354.56|0
1620727650000|2021-05-11 10:07:30||354.61||354.61||354.61||354.61|0
1620727660000|2021-05-11 10:07:40|354.81||354.81||354.81||354.81||0
1620727670000|2021-05-11 10:07:50|354.76|354.66|354.76|354.61|354.81|354.66|354.76|354.61|0
1620727680000|2021-05-11 10:08:00|354.81||354.81||354.81||354.76||0
1620727690000|2021-05-11 10:08:10|354.76|354.56|354.81|354.61|354.81|354.61|354.76|354.56|0
1620727700000|2021-05-11 10:08:20|354.76||354.81||354.81||354.76||0
1620727710000|2021-05-11 10:08:30|354.76||354.76||354.81||354.76||0
1620727720000|2021-05-11 10:08:40|354.71|354.56|354.76|354.56|354.76|354.56|354.71|354.56|0
1620727730000|2021-05-11 10:08:50|354.71||354.71||354.71||354.71||0
1620727740000|2021-05-11 10:09:00||354.51||354.51||354.51||354.51|1
1620727770000|2021-05-11 10:09:30|354.66|354.46|354.71|354.51|354.71|354.51|354.61|354.46|1
1620727780000|2021-05-11 10:09:40|354.66|354.46|354.66|354.46|354.71|354.51|354.66|354.46|0
1620727790000|2021-05-11 10:09:50|354.71|354.51|354.71|354.51|354.71|354.56|354.71|354.46|0
1620727800000|2021-05-11 10:10:00|354.66|354.46|354.66|354.46|354.66|354.51|354.66|354.46|1
1620727810000|2021-05-11 10:10:10||354.51||354.46||354.51||354.46|0
1620727820000|2021-05-11 10:10:20||354.51||354.51||354.51||354.46|0
1620727840000|2021-05-11 10:10:40||354.46||354.51||354.51||354.46|0
1620727860000|2021-05-11 10:11:00||354.46||354.46||354.51||354.46|0
1620727870000|2021-05-11 10:11:10|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|1
1620727880000|2021-05-11 10:11:20||354.51||354.46||354.51||354.46|0
1620727890000|2021-05-11 10:11:30||354.41||354.46||354.46||354.41|0
1620727900000|2021-05-11 10:11:40|354.71||354.66||354.71||354.66||0
1620727910000|2021-05-11 10:11:50|354.71||354.66||354.71||354.66||0
1620727920000|2021-05-11 10:12:00|354.71||354.66||354.71||354.66||0
1620727930000|2021-05-11 10:12:10|354.71|354.41|354.71|354.46|354.71|354.46|354.66|354.41|0
1620727940000|2021-05-11 10:12:20|354.66||354.71||354.71||354.66||0
1620727950000|2021-05-11 10:12:30|354.61||354.71||354.71||354.61||3
1620727970000|2021-05-11 10:12:50|354.66||354.71||354.71||354.66||0
1620727980000|2021-05-11 10:13:00|354.66||354.71||354.71||354.66||0
1620728020000|2021-05-11 10:13:40|354.66||354.71||354.71||354.66||0
1620728040000|2021-05-11 10:14:00|354.66|354.41|354.66|354.46|354.66|354.46|354.66|354.41|0
1620728050000|2021-05-11 10:14:10|354.71||354.66||354.71||354.66||0
1620728060000|2021-05-11 10:14:20||354.41||354.46||354.46||354.41|0
1620728070000|2021-05-11 10:14:30|354.71||354.71||354.71||354.66||0
1620728190000|2021-05-11 10:16:30|354.66||354.66||354.66||354.66||0
1620728210000|2021-05-11 10:16:50|354.61|354.41|354.66|354.46|354.66|354.46|354.61|354.41|2
1620728220000|2021-05-11 10:17:00||354.41||354.46||354.46||354.41|0
1620728230000|2021-05-11 10:17:10||354.41||354.46||354.46||354.41|0
1620728240000|2021-05-11 10:17:20||354.41||354.46||354.46||354.41|0
1620728250000|2021-05-11 10:17:30|354.71|354.51|354.71|354.51|354.71|354.51|354.71|354.46|0
1620728280000|2021-05-11 10:18:00||354.46||354.46||354.46||354.46|0
1620728290000|2021-05-11 10:18:10||354.51||354.46||354.51||354.46|0
1620728300000|2021-05-11 10:18:20||354.51||354.51||354.51||354.51|0
1620728310000|2021-05-11 10:18:30||354.46||354.46||354.46||354.46|0
1620728330000|2021-05-11 10:18:50|354.76|354.51|354.76|354.56|354.76|354.56|354.76|354.51|0
1620728340000|2021-05-11 10:19:00|354.81||354.81||354.81||354.81||0
1620728350000|2021-05-11 10:19:10||354.61||354.56||354.61||354.56|0
1620728360000|2021-05-11 10:19:20||354.61||354.61||354.61||354.56|0
1620728370000|2021-05-11 10:19:30||354.56||354.61||354.61||354.56|0
1620728380000|2021-05-11 10:19:40|354.86||354.86||354.86||354.86||0
1620728400000|2021-05-11 10:20:00|354.81||354.81||354.81||354.81||0
1620728410000|2021-05-11 10:20:10|354.86||354.81||354.86||354.81||0
1620728420000|2021-05-11 10:20:20|354.86||354.86||354.86||354.81||0
1620728440000|2021-05-11 10:20:40||354.66||354.61||354.66||354.61|0
1620728450000|2021-05-11 10:20:50|354.81|354.56|354.81|354.56|354.81|354.61|354.81|354.56|0
1620728460000|2021-05-11 10:21:00|354.86|354.61|354.86|354.56|354.86|354.61|354.81|354.56|0
1620728470000|2021-05-11 10:21:10|354.81|354.61|354.81|354.56|354.86|354.61|354.81|354.56|0
1620728490000|2021-05-11 10:21:30|354.86|354.61|354.86|354.61|354.86|354.61|354.81|354.56|0
1620728510000|2021-05-11 10:21:50|354.81||354.86||354.86||354.81||0
1620728520000|2021-05-11 10:22:00|354.81||354.86||354.86||354.81||0
1620728530000|2021-05-11 10:22:10|354.81||354.81||354.86||354.81||0
1620728540000|2021-05-11 10:22:20|354.86||354.86||354.86||354.81||0
1620728550000|2021-05-11 10:22:30|354.81||354.86||354.86||354.81||0
1620728560000|2021-05-11 10:22:40|354.81||354.86||354.86||354.81||0
1620728570000|2021-05-11 10:22:50|354.81||354.86||354.86||354.81||0
1620728580000|2021-05-11 10:23:00||354.66||354.61||354.66||354.61|0
1620728590000|2021-05-11 10:23:10|354.81||354.86||354.86||354.81||0
1620728600000|2021-05-11 10:23:20|354.81||354.86||354.86||354.81||0
1620728610000|2021-05-11 10:23:30||354.66||354.61||354.66||354.61|0
1620728620000|2021-05-11 10:23:40||354.66||354.61||354.66||354.61|0
1620728630000|2021-05-11 10:23:50|354.81||354.81||354.86||354.81||0
1620728640000|2021-05-11 10:24:00|354.86||354.81||354.86||354.81||0
1620728650000|2021-05-11 10:24:10||354.56||354.56||354.56||354.56|0
1620728700000|2021-05-11 10:25:00|354.76|354.51|354.71|354.51|354.76|354.51|354.71|354.51|0
1620728720000|2021-05-11 10:25:20|354.66|354.46|354.66|354.46|354.66|354.46|354.66|354.46|0
1620728730000|2021-05-11 10:25:30||354.51||354.51||354.51||354.51|0
1620728740000|2021-05-11 10:25:40||354.46||354.51||354.51||354.46|0
1620728750000|2021-05-11 10:25:50||354.46||354.46||354.51||354.46|0
1620728780000|2021-05-11 10:26:20||354.51||354.46||354.51||354.46|0
1620728840000|2021-05-11 10:27:20|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.41|0
1620728860000|2021-05-11 10:27:40|354.56||354.56||354.56||354.56||0
1620728880000|2021-05-11 10:28:00|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|3
1620728890000|2021-05-11 10:28:10|354.56|354.36|354.61|354.41|354.61|354.41|354.56|354.36|2
1620728910000|2021-05-11 10:28:30|354.66|354.46|354.66|354.46|354.66|354.46|354.66|354.46|0
1620728960000|2021-05-11 10:29:20|354.61|354.41|354.61|354.41|354.66|354.41|354.61|354.41|1
1620728970000|2021-05-11 10:29:30|354.56||354.56||354.56||354.56||0
1620728990000|2021-05-11 10:29:50||354.36||354.36||354.36||354.36|0
1620729010000|2021-05-11 10:30:10|354.51|354.31|354.51|354.36|354.56|354.36|354.51|354.31|0
1620729020000|2021-05-11 10:30:20|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620729030000|2021-05-11 10:30:30||354.36||354.36||354.41||354.36|0
1620729040000|2021-05-11 10:30:40|354.51||354.56||354.56||354.51||0
1620729050000|2021-05-11 10:30:50|354.51|354.31|354.51|354.31|354.51|354.31|354.51|354.31|0
1620729060000|2021-05-11 10:31:00|354.46|354.21|354.41|354.26|354.46|354.26|354.41|354.21|5
1620729070000|2021-05-11 10:31:10|354.46|354.31|354.51|354.36|354.51|354.36|354.46|354.26|2
1620729080000|2021-05-11 10:31:20|354.56||354.51||354.56||354.51||0
1620729090000|2021-05-11 10:31:30|354.46|354.31|354.46|354.26|354.46|354.31|354.46|354.26|1
1620729100000|2021-05-11 10:31:40||354.31||354.26||354.31||354.26|0
1620729110000|2021-05-11 10:31:50||354.21||354.26||354.26||354.21|0
1620729130000|2021-05-11 10:32:10||354.31||354.31||354.31||354.31|0
1620729140000|2021-05-11 10:32:20|354.51|354.26|354.51|354.31|354.51|354.31|354.51|354.26|0
1620729150000|2021-05-11 10:32:30|354.46||354.46||354.46||354.46||0
1620729160000|2021-05-11 10:32:40|354.51|354.26|354.51|354.31|354.51|354.31|354.51|354.26|0
1620729170000|2021-05-11 10:32:50||354.26||354.26||354.31||354.26|0
1620729180000|2021-05-11 10:33:00|354.46|354.31|354.46|354.26|354.51|354.31|354.46|354.26|1
1620729190000|2021-05-11 10:33:10|354.51|354.31|354.51|354.26|354.51|354.31|354.46|354.26|0
1620729200000|2021-05-11 10:33:20|354.46|354.31|354.46|354.26|354.46|354.31|354.46|354.26|0
1620729220000|2021-05-11 10:33:40|354.41|354.21|354.41|354.21|354.41|354.21|354.41|354.21|0
1620729260000|2021-05-11 10:34:20|354.36|354.16|354.36|354.16|354.36|354.21|354.36|354.16|0
1620729270000|2021-05-11 10:34:30|354.41|354.21|354.36|354.16|354.41|354.21|354.36|354.16|0
1620729280000|2021-05-11 10:34:40|354.41|354.21|354.41|354.16|354.41|354.21|354.36|354.16|0
1620729290000|2021-05-11 10:34:50|354.36|354.21|354.36|354.16|354.41|354.21|354.36|354.16|0
1620729320000|2021-05-11 10:35:20||354.21||354.16||354.21||354.16|0
1620729330000|2021-05-11 10:35:30||354.21||354.21||354.21||354.16|0
1620729340000|2021-05-11 10:35:40||354.16||354.16||354.16||354.16|0
1620729350000|2021-05-11 10:35:50|354.31|354.11|354.31|354.11|354.31|354.16|354.31|354.11|0
1620729360000|2021-05-11 10:36:00||354.16||354.11||354.16||354.11|0
1620729370000|2021-05-11 10:36:10|354.26|354.16|354.31|354.11|354.31|354.16|354.26|354.11|2
1620729380000|2021-05-11 10:36:20||354.16||354.16||354.16||354.16|0
1620729390000|2021-05-11 10:36:30|354.36|354.11|354.36|354.16|354.36|354.21|354.36|354.11|1
1620729400000|2021-05-11 10:36:40||354.21||354.21||354.21||354.16|0
1620729420000|2021-05-11 10:37:00|354.41|354.26|354.46|354.26|354.46|354.26|354.41|354.21|1
1620729430000|2021-05-11 10:37:10||354.31||354.31||354.31||354.31|0
1620729440000|2021-05-11 10:37:20|354.51||354.51||354.51||354.51||0
1620729450000|2021-05-11 10:37:30||354.36||354.36||354.36||354.36|0
1620729470000|2021-05-11 10:37:50|354.56||354.56||354.56||354.56||0
1620729480000|2021-05-11 10:38:00|354.51||354.56||354.56||354.51||0
1620729500000|2021-05-11 10:38:20|354.51||354.56||354.56||354.51||0
1620729510000|2021-05-11 10:38:30|354.51||354.51||354.56||354.51||0
1620729520000|2021-05-11 10:38:40|354.56||354.56||354.56||354.56||0
1620729540000|2021-05-11 10:39:00|354.51||354.51||354.51||354.51||0
1620729570000|2021-05-11 10:39:30|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620729600000|2021-05-11 10:40:00|354.66|354.51|354.61|354.46|354.66|354.51|354.61|354.46|14
1620729620000|2021-05-11 10:40:20||354.41||354.41||354.46||354.41|2
1620729630000|2021-05-11 10:40:30|354.56|354.36|354.51|354.36|354.56|354.36|354.51|354.36|1
1620729650000|2021-05-11 10:40:50||354.31||354.31||354.31||354.31|1
1620729660000|2021-05-11 10:41:00|354.46|354.26|354.46|354.26|354.51|354.26|354.46|354.26|5
1620729670000|2021-05-11 10:41:10|354.41||354.41||354.41||354.41||0
1620729680000|2021-05-11 10:41:20|354.46||354.46||354.46||354.46||6
1620729690000|2021-05-11 10:41:30||354.31||354.31||354.31||354.31|0
1620729770000|2021-05-11 10:42:50|354.41|354.26|354.41|354.26|354.41|354.26|354.41|354.26|2
1620729780000|2021-05-11 10:43:00|354.46|354.31|354.51|354.31|354.51|354.31|354.46|354.26|1
1620729790000|2021-05-11 10:43:10|354.46||354.51||354.51||354.46||0
1620729800000|2021-05-11 10:43:20|354.46||354.51||354.51||354.46||3
1620729820000|2021-05-11 10:43:40||354.36||354.31||354.36||354.31|0
1620729830000|2021-05-11 10:43:50||354.36||354.36||354.36||354.31|0
1620729840000|2021-05-11 10:44:00|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|0
1620729850000|2021-05-11 10:44:10|354.46|354.26|354.41|354.26|354.51|354.26|354.41|354.26|0
1620729860000|2021-05-11 10:44:20|354.46|354.31|354.46|354.26|354.46|354.31|354.41|354.26|0
1620729870000|2021-05-11 10:44:30|354.41|354.31|354.46|354.26|354.46|354.31|354.41|354.26|0
1620729880000|2021-05-11 10:44:40|354.41||354.46||354.46||354.41||0
1620729890000|2021-05-11 10:44:50|354.41|354.31|354.46|354.26|354.46|354.31|354.41|354.26|0
1620729900000|2021-05-11 10:45:00||354.31||354.31||354.31||354.26|3
1620729950000|2021-05-11 10:45:50|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|3
1620729960000|2021-05-11 10:46:00|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|0
1620729970000|2021-05-11 10:46:10|354.46|354.26|354.46|354.26|354.46|354.26|354.46|354.26|2
1620729980000|2021-05-11 10:46:20|354.41|354.21|354.41|354.21|354.41|354.21|354.36|354.21|0
1620729990000|2021-05-11 10:46:30|354.36|354.26|354.46|354.26|354.46|354.31|354.36|354.26|0
1620730000000|2021-05-11 10:46:40|354.51|354.31|354.51|354.36|354.51|354.36|354.51|354.26|0
1620730010000|2021-05-11 10:46:50|354.46|354.31|354.51|354.31|354.51|354.31|354.46|354.31|0
1620730020000|2021-05-11 10:47:00||354.36||354.36||354.36||354.31|0
1620730030000|2021-05-11 10:47:10|||||||||7
1620730050000|2021-05-11 10:47:30|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.36|2
1620730060000|2021-05-11 10:47:40|354.61|354.36|354.56|354.36|354.61|354.36|354.56|354.36|1
1620730070000|2021-05-11 10:47:50|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.36|0
1620730080000|2021-05-11 10:48:00|354.56|354.46|354.56|354.41|354.61|354.46|354.56|354.41|0
1620730090000|2021-05-11 10:48:10|354.61||354.61||354.61||354.56||0
1620730100000|2021-05-11 10:48:20|354.56||354.61||354.61||354.56||0
1620730110000|2021-05-11 10:48:30|354.56||354.56||354.61||354.56||0
1620730120000|2021-05-11 10:48:40|354.61||354.61||354.61||354.56||0
1620730130000|2021-05-11 10:48:50|354.56||354.56||354.61||354.56||0
1620730140000|2021-05-11 10:49:00|354.61||354.56||354.61||354.56||0
1620730150000|2021-05-11 10:49:10|354.61||354.61||354.61||354.56||0
1620730170000|2021-05-11 10:49:30|354.56||354.61||354.61||354.56||0
1620730180000|2021-05-11 10:49:40|354.56||354.61||354.61||354.56||0
1620730190000|2021-05-11 10:49:50|354.56||354.56||354.56||354.56||0
1620730200000|2021-05-11 10:50:00|354.51|354.36|354.51|354.36|354.56|354.36|354.51|354.36|5
1620730240000|2021-05-11 10:50:40|354.56|354.41|354.61|354.46|354.61|354.46|354.56|354.41|6
1620730250000|2021-05-11 10:50:50|354.66|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620730260000|2021-05-11 10:51:00||354.51||354.51||354.51||354.46|0
1620730270000|2021-05-11 10:51:10|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|0
1620730290000|2021-05-11 10:51:30|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|0
1620730300000|2021-05-11 10:51:40|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|0
1620730310000|2021-05-11 10:51:50|354.71|354.51|354.71|354.51|354.71|354.51|354.66|354.51|0
1620730320000|2021-05-11 10:52:00|354.76|354.56|354.76|354.56|354.76|354.56|354.71|354.56|0
1620730330000|2021-05-11 10:52:10|354.71||354.76||354.76||354.71||0
1620730340000|2021-05-11 10:52:20|354.71||354.76||354.76||354.71||0
1620730350000|2021-05-11 10:52:30|354.71||354.71||354.76||354.71||0
1620730360000|2021-05-11 10:52:40|354.76||354.71||354.76||354.71||0
1620730370000|2021-05-11 10:52:50|354.76||354.71||354.76||354.71||0
1620730380000|2021-05-11 10:53:00|354.76||354.71||354.76||354.71||0
1620730400000|2021-05-11 10:53:20|354.76|354.61|354.81|354.61|354.81|354.61|354.76|354.61|1
1620730410000|2021-05-11 10:53:30|354.76||354.76||354.81||354.76||0
1620730420000|2021-05-11 10:53:40|354.81||354.76||354.81||354.76||0
1620730430000|2021-05-11 10:53:50|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620730440000|2021-05-11 10:54:00||354.66||354.66||354.66||354.66|0
1620730450000|2021-05-11 10:54:10|354.86|354.71|354.86|354.66|354.86|354.71|354.81|354.66|0
1620730470000|2021-05-11 10:54:30|354.81||354.86||354.86||354.81||0
1620730490000|2021-05-11 10:54:50|354.81|354.71|354.86|354.71|354.86|354.71|354.81|354.71|0
1620730500000|2021-05-11 10:55:00|354.81|354.66|354.81|354.66|354.86|354.66|354.81|354.66|0
1620730520000|2021-05-11 10:55:20|354.76|354.61|354.76|354.61|354.81|354.61|354.76|354.61|3
1620730530000|2021-05-11 10:55:30|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.56|0
1620730540000|2021-05-11 10:55:40|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|0
1620730550000|2021-05-11 10:55:50|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|2
1620730580000|2021-05-11 10:56:20|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|1
1620730590000|2021-05-11 10:56:30||354.51||354.51||354.51||354.51|2
1620730610000|2021-05-11 10:56:50||354.56||354.56||354.56||354.56|0
1620730620000|2021-05-11 10:57:00|354.76|354.61|354.76|354.56|354.76|354.61|354.76|354.56|1
1620730630000|2021-05-11 10:57:10|354.71|354.61|354.76|354.61|354.76|354.61|354.71|354.61|0
1620730670000|2021-05-11 10:57:50|354.81|354.56|354.81|354.61|354.81|354.61|354.76|354.56|2
1620730680000|2021-05-11 10:58:00|354.76|354.56|354.76|354.56|354.81|354.56|354.76|354.56|0
1620730690000|2021-05-11 10:58:10||354.61||354.61||354.61||354.61|0
1620730730000|2021-05-11 10:58:50|354.81||354.81||354.81||354.76||1
1620730740000|2021-05-11 10:59:00||354.66||354.61||354.66||354.61|0
1620730750000|2021-05-11 10:59:10||354.66||354.61||354.66||354.61|0
1620730760000|2021-05-11 10:59:20||354.66||354.61||354.66||354.61|0
1620730770000|2021-05-11 10:59:30||354.66||354.66||354.66||354.61|0
1620730780000|2021-05-11 10:59:40||354.61||354.66||354.66||354.61|0
1620730800000|2021-05-11 11:00:00|354.86|354.61|354.76|354.61|354.86|354.61|354.76|354.61|4
1620730810000|2021-05-11 11:00:10|354.81|354.66|354.76|354.61|354.81|354.66|354.76|354.61|1
1620730830000|2021-05-11 11:00:30|354.81||354.81||354.81||354.76||0
1620730840000|2021-05-11 11:00:40|354.76|354.66|354.81|354.66|354.81|354.66|354.76|354.61|0
1620730850000|2021-05-11 11:00:50||354.61||354.61||354.61||354.61|0
1620730860000|2021-05-11 11:01:00|354.76||354.76||354.81||354.76||0
1620730870000|2021-05-11 11:01:10|354.81||354.76||354.81||354.76||0
1620730880000|2021-05-11 11:01:20|354.81||354.76||354.81||354.76||0
1620730890000|2021-05-11 11:01:30|354.81||354.76||354.81||354.76||0
1620730920000|2021-05-11 11:02:00||354.56||354.61||354.61||354.56|0
1620730930000|2021-05-11 11:02:10|354.81||354.81||354.81||354.76||0
1620730940000|2021-05-11 11:02:20|354.76||354.76||354.81||354.76||0
1620730950000|2021-05-11 11:02:30|354.81||354.76||354.81||354.76||0
1620730960000|2021-05-11 11:02:40|354.81|354.66|354.81|354.61|354.81|354.66|354.81|354.61|0
1620730970000|2021-05-11 11:02:50|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620730980000|2021-05-11 11:03:00|354.76||354.76||354.76||354.76||0
1620730990000|2021-05-11 11:03:10||354.56||354.56||354.56||354.56|0
1620731010000|2021-05-11 11:03:30||354.61||354.56||354.61||354.56|0
1620731020000|2021-05-11 11:03:40|354.71||354.71||354.76||354.71||0
1620731030000|2021-05-11 11:03:50|354.76||354.71||354.76||354.71||0
1620731040000|2021-05-11 11:04:00|354.76||354.76||354.76||354.71||0
1620731050000|2021-05-11 11:04:10||354.61||354.56||354.61||354.56|1
1620731060000|2021-05-11 11:04:20|354.81|354.61|354.81|354.61|354.81|354.61|354.81|354.56|1
1620731070000|2021-05-11 11:04:30|354.76||354.76||354.76||354.76||0
1620731080000|2021-05-11 11:04:40|354.81||354.76||354.81||354.76||0
1620731100000|2021-05-11 11:05:00|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|1
1620731110000|2021-05-11 11:05:10|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|0
1620731140000|2021-05-11 11:05:40|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|2
1620731150000|2021-05-11 11:05:50|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|2
1620731160000|2021-05-11 11:06:00|354.61||354.61||354.61||354.61||0
1620731170000|2021-05-11 11:06:10|354.66|354.41|354.66|354.46|354.66|354.46|354.61|354.41|3
1620731180000|2021-05-11 11:06:20|354.61||354.66||354.66||354.61||0
1620731190000|2021-05-11 11:06:30|354.61|354.41|354.61|354.41|354.66|354.41|354.56|354.41|1
1620731200000|2021-05-11 11:06:40|354.56||354.61||354.61||354.56||0
1620731210000|2021-05-11 11:06:50||354.46||354.41||354.46||354.41|0
1620731220000|2021-05-11 11:07:00|354.56|354.46|354.56|354.41|354.56|354.46|354.56|354.41|0
1620731230000|2021-05-11 11:07:10|354.61||354.56||354.61||354.56||0
1620731240000|2021-05-11 11:07:20|354.61|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620731250000|2021-05-11 11:07:30|354.56|354.46|354.61|354.41|354.61|354.46|354.56|354.41|0
1620731260000|2021-05-11 11:07:40|354.56|354.46|354.56|354.41|354.61|354.46|354.56|354.41|0
1620731270000|2021-05-11 11:07:50|354.51|354.36|354.51|354.36|354.56|354.36|354.51|354.36|1
1620731280000|2021-05-11 11:08:00|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|0
1620731290000|2021-05-11 11:08:10||354.36||354.31||354.36||354.31|0
1620731300000|2021-05-11 11:08:20|354.46||354.46||354.51||354.46||0
1620731320000|2021-05-11 11:08:40|354.51||354.46||354.51||354.46||0
1620731330000|2021-05-11 11:08:50|354.51||354.51||354.51||354.46||0
1620731340000|2021-05-11 11:09:00|354.46|354.36|354.46|354.31|354.46|354.36|354.46|354.31|0
1620731350000|2021-05-11 11:09:10|354.51||354.46||354.51||354.46||0
1620731360000|2021-05-11 11:09:20|354.51|354.36|354.51|354.36|354.51|354.36|354.46|354.31|0
1620731370000|2021-05-11 11:09:30||354.31||354.31||354.36||354.31|1
1620731380000|2021-05-11 11:09:40|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620731390000|2021-05-11 11:09:50|354.46|354.26|354.46|354.26|354.51|354.26|354.46|354.26|0
1620731400000|2021-05-11 11:10:00|354.41|354.31|354.41|354.26|354.41|354.31|354.41|354.26|0
1620731410000|2021-05-11 11:10:10|354.36|354.21|354.36|354.21|354.41|354.21|354.36|354.21|1
1620731420000|2021-05-11 11:10:20|354.41||354.41||354.41||354.41||1
1620731430000|2021-05-11 11:10:30|354.46|354.26|354.46|354.31|354.46|354.31|354.41|354.26|0
1620731440000|2021-05-11 11:10:40|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.31|0
1620731450000|2021-05-11 11:10:50|354.56||354.51||354.56||354.51||0
1620731490000|2021-05-11 11:11:30|354.56||354.51||354.56||354.51||0
1620731510000|2021-05-11 11:11:50|354.56||354.56||354.56||354.56||0
1620731520000|2021-05-11 11:12:00|354.51||354.56||354.56||354.51||0
1620731530000|2021-05-11 11:12:10|354.51||354.51||354.56||354.51||0
1620731580000|2021-05-11 11:13:00|354.56||354.56||354.56||354.51||0
1620731590000|2021-05-11 11:13:10|354.51|354.41|354.61|354.46|354.61|354.46|354.51|354.41|5
1620731600000|2021-05-11 11:13:20|354.56|354.41|354.56|354.41|354.61|354.41|354.56|354.41|0
1620731610000|2021-05-11 11:13:30|354.61||354.56||354.61||354.56||0
1620731620000|2021-05-11 11:13:40|354.61|354.46|354.66|354.46|354.66|354.46|354.61|354.46|3
1620731630000|2021-05-11 11:13:50|354.61|354.51|354.66|354.46|354.66|354.51|354.61|354.46|4
1620731640000|2021-05-11 11:14:00|354.61||354.66||354.66||354.61||0
1620731650000|2021-05-11 11:14:10|354.71|354.51|354.66|354.51|354.71|354.51|354.66|354.46|1
1620731660000|2021-05-11 11:14:20|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|3
1620731670000|2021-05-11 11:14:30|354.76|354.51|354.76|354.61|354.76|354.61|354.76|354.51|0
1620731680000|2021-05-11 11:14:40||354.56||354.61||354.61||354.56|0
1620731710000|2021-05-11 11:15:10|354.71|354.56|354.71|354.56|354.76|354.56|354.71|354.56|1
1620731750000|2021-05-11 11:15:50|354.66|354.51|354.71|354.51|354.71|354.51|354.66|354.51|3
1620731760000|2021-05-11 11:16:00|354.66||354.71||354.71||354.66||1
1620731770000|2021-05-11 11:16:10||354.56||354.56||354.56||354.56|0
1620731780000|2021-05-11 11:16:20|354.76||354.76||354.76||354.76||0
1620731790000|2021-05-11 11:16:30|354.71||354.71||354.71||354.71||0
1620731800000|2021-05-11 11:16:40|354.66|354.51|354.71|354.51|354.71|354.51|354.66|354.51|1
1620731810000|2021-05-11 11:16:50|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|0
1620731820000|2021-05-11 11:17:00|354.66||354.71||354.71||354.66||0
1620731830000|2021-05-11 11:17:10|354.66||354.66||354.71||354.66||0
1620731840000|2021-05-11 11:17:20|354.71||354.71||354.71||354.66||0
1620731850000|2021-05-11 11:17:30||354.56||354.56||354.56||354.51|0
1620731860000|2021-05-11 11:17:40|354.66|354.51|354.71|354.51|354.71|354.56|354.66|354.51|0
1620731870000|2021-05-11 11:17:50||354.56||354.56||354.56||354.51|0
1620731880000|2021-05-11 11:18:00||354.51||354.56||354.56||354.51|0
1620731890000|2021-05-11 11:18:10||354.51||354.56||354.56||354.51|0
1620731900000|2021-05-11 11:18:20||354.51||354.56||354.56||354.51|0
1620731910000|2021-05-11 11:18:30|354.76||354.76||354.76||354.76||0
1620731920000|2021-05-11 11:18:40|354.71||354.76||354.76||354.71||0
1620731940000|2021-05-11 11:19:00|354.71||354.76||354.76||354.71||0
1620731950000|2021-05-11 11:19:10|354.71|354.61|354.71|354.56|354.71|354.61|354.71|354.56|0
1620731960000|2021-05-11 11:19:20|354.76|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620731980000|2021-05-11 11:19:40|354.71||354.76||354.76||354.71||0
1620731990000|2021-05-11 11:19:50|354.71||354.71||354.76||354.71||0
1620732000000|2021-05-11 11:20:00|354.76|354.51|354.66|354.46|354.76|354.51|354.61|354.46|0
1620732010000|2021-05-11 11:20:10||354.51||354.46||354.51||354.46|0
1620732020000|2021-05-11 11:20:20||354.51||354.46||354.51||354.46|0
1620732040000|2021-05-11 11:20:40|354.61||354.61||354.61||354.61||0
1620732060000|2021-05-11 11:21:00|354.66||354.61||354.66||354.61||1
1620732070000|2021-05-11 11:21:10|354.66||354.66||354.66||354.61||1
1620732080000|2021-05-11 11:21:20|354.61|354.41|354.61|354.41|354.61|354.41|354.56|354.41|0
1620732090000|2021-05-11 11:21:30|354.66|354.46|354.61|354.46|354.66|354.46|354.61|354.41|0
1620732100000|2021-05-11 11:21:40||354.41||354.41||354.46||354.41|0
1620732110000|2021-05-11 11:21:50|354.66|354.46|354.66|354.46|354.66|354.46|354.61|354.46|0
1620732120000|2021-05-11 11:22:00|354.61|354.41|354.61|354.46|354.66|354.46|354.61|354.41|0
1620732130000|2021-05-11 11:22:10||354.41||354.41||354.46||354.41|0
1620732150000|2021-05-11 11:22:30|354.66|354.46|354.61|354.41|354.66|354.46|354.61|354.41|0
1620732160000|2021-05-11 11:22:40|354.66|354.46|354.66|354.46|354.66|354.46|354.66|354.46|0
1620732180000|2021-05-11 11:23:00|354.61|354.41|354.61|354.46|354.61|354.46|354.61|354.41|0
1620732190000|2021-05-11 11:23:10|354.66|354.41|354.61|354.41|354.66|354.46|354.61|354.41|0
1620732200000|2021-05-11 11:23:20|354.66|354.46|354.61|354.41|354.66|354.46|354.61|354.41|0
1620732230000|2021-05-11 11:23:50|354.66|354.46|354.61|354.41|354.66|354.46|354.61|354.41|0
1620732240000|2021-05-11 11:24:00|354.66|354.46|354.66|354.46|354.66|354.46|354.66|354.46|0
1620732280000|2021-05-11 11:24:40||354.41||354.46||354.46||354.41|0
1620732290000|2021-05-11 11:24:50|354.61|354.41|354.61|354.41|354.66|354.46|354.61|354.41|0
1620732300000|2021-05-11 11:25:00|354.56|354.36|354.56|354.36|354.56|354.36|354.56|354.36|0
1620732310000|2021-05-11 11:25:10|354.51|354.31|354.56|354.36|354.56|354.36|354.51|354.31|0
1620732340000|2021-05-11 11:25:40||354.41||354.36||354.41||354.36|0
1620732350000|2021-05-11 11:25:50|354.51||354.56||354.56||354.51||0
1620732360000|2021-05-11 11:26:00||354.41||354.36||354.41||354.36|0
1620732380000|2021-05-11 11:26:20|354.51||354.56||354.56||354.51||0
1620732390000|2021-05-11 11:26:30|354.51||354.51||354.51||354.51||0
1620732400000|2021-05-11 11:26:40||354.31||354.31||354.36||354.31|0
1620732410000|2021-05-11 11:26:50|354.46||354.51||354.51||354.46||0
1620732420000|2021-05-11 11:27:00|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620732430000|2021-05-11 11:27:10||354.36||354.36||354.36||354.36|0
1620732440000|2021-05-11 11:27:20|354.56||354.56||354.56||354.56||2
1620732540000|2021-05-11 11:29:00||354.31||354.36||354.36||354.31|0
1620732580000|2021-05-11 11:29:40|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|6
1620732600000|2021-05-11 11:30:00|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|6
1620732610000|2021-05-11 11:30:10|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|0
1620732630000|2021-05-11 11:30:30|354.66||354.66||354.66||354.66||0
1620732640000|2021-05-11 11:30:40||354.51||354.51||354.51||354.51|0
1620732650000|2021-05-11 11:30:50|354.71|354.56|354.71|354.56|354.71|354.56|354.71|354.56|0
1620732660000|2021-05-11 11:31:00|354.76||354.76||354.76||354.76||0
1620732670000|2021-05-11 11:31:10|354.71|354.51|354.76|354.56|354.76|354.56|354.71|354.51|0
1620732680000|2021-05-11 11:31:20||354.61||354.61||354.61||354.61|0
1620732690000|2021-05-11 11:31:30||354.56||354.56||354.61||354.56|0
1620732700000|2021-05-11 11:31:40||354.61||354.56||354.61||354.56|0
1620732710000|2021-05-11 11:31:50||354.61||354.56||354.61||354.56|0
1620732730000|2021-05-11 11:32:10|354.71|354.51|354.71|354.51|354.71|354.51|354.71|354.51|1
1620732740000|2021-05-11 11:32:20||354.56||354.51||354.56||354.51|0
1620732770000|2021-05-11 11:32:50||354.46||354.46||354.46||354.46|0
1620732780000|2021-05-11 11:33:00|354.76|354.56|354.71|354.56|354.76|354.56|354.71|354.56|1
1620732790000|2021-05-11 11:33:10|354.76||354.71||354.76||354.71||0
1620732800000|2021-05-11 11:33:20||354.51||354.56||354.56||354.51|6
1620732810000|2021-05-11 11:33:30||354.51||354.56||354.56||354.51|6
1620732820000|2021-05-11 11:33:40|||||||||1
1620732850000|2021-05-11 11:34:10|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|29
1620732860000|2021-05-11 11:34:20|354.61|354.46|354.66|354.46|354.66|354.51|354.61|354.46|10
1620732870000|2021-05-11 11:34:30|354.61||354.61||354.61||354.61||0
1620732880000|2021-05-11 11:34:40|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|1
1620732890000|2021-05-11 11:34:50||354.51||354.46||354.51||354.46|0
1620732900000|2021-05-11 11:35:00||354.51||354.51||354.51||354.51|0
1620732910000|2021-05-11 11:35:10||354.46||354.51||354.51||354.46|0
1620732940000|2021-05-11 11:35:40|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|1
1620732960000|2021-05-11 11:36:00|354.66|354.51|354.66|354.46|354.66|354.51|354.66|354.46|11
1620732970000|2021-05-11 11:36:10|354.61||354.61||354.66||354.61||0
1620732980000|2021-05-11 11:36:20|354.66||354.61||354.66||354.61||0
1620733030000|2021-05-11 11:37:10|354.56|354.41|354.56|354.41|354.61|354.41|354.56|354.41|2
1620733060000|2021-05-11 11:37:40|354.61|354.46|354.61|354.41|354.61|354.46|354.56|354.41|1
1620733070000|2021-05-11 11:37:50||354.46||354.46||354.46||354.41|0
1620733140000|2021-05-11 11:39:00|354.66||354.61||354.66||354.61||3
1620733160000|2021-05-11 11:39:20|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|1
1620733200000|2021-05-11 11:40:00|354.51|354.36|354.56|354.41|354.56|354.41|354.51|354.36|3
1620733210000|2021-05-11 11:40:10|354.51|354.36|354.56|354.36|354.56|354.36|354.51|354.36|0
1620733220000|2021-05-11 11:40:20|354.51|354.41|354.56|354.41|354.56|354.41|354.51|354.36|0
1620733230000|2021-05-11 11:40:30|354.51|354.36|354.56|354.36|354.56|354.41|354.51|354.36|0
1620733240000|2021-05-11 11:40:40|354.51|354.41|354.56|354.41|354.56|354.41|354.51|354.36|0
1620733250000|2021-05-11 11:40:50||354.36||354.36||354.41||354.36|0
1620733260000|2021-05-11 11:41:00|354.51|354.41|354.51|354.36|354.51|354.41|354.51|354.36|0
1620733270000|2021-05-11 11:41:10|354.56|354.41|354.56|354.41|354.56|354.41|354.51|354.36|0
1620733280000|2021-05-11 11:41:20||354.36||354.36||354.41||354.36|0
1620733290000|2021-05-11 11:41:30||354.41||354.41||354.41||354.36|0
1620733300000|2021-05-11 11:41:40||354.36||354.41||354.41||354.36|0
1620733310000|2021-05-11 11:41:50||354.36||354.41||354.41||354.36|0
1620733320000|2021-05-11 11:42:00|354.61|354.46|354.56|354.41|354.61|354.46|354.56|354.41|2
1620733330000|2021-05-11 11:42:10|354.61|354.36|354.56|354.41|354.61|354.46|354.56|354.36|1
1620733350000|2021-05-11 11:42:30|||||||||1
1620733360000|2021-05-11 11:42:40|||||||||1
1620733370000|2021-05-11 11:42:50|||||||||1
1620733380000|2021-05-11 11:43:00|354.61|354.46|354.61|354.46|354.61|354.46|354.56|354.41|6
1620733400000|2021-05-11 11:43:20|354.66||354.66||354.66||354.61||0
1620733410000|2021-05-11 11:43:30|354.61|354.51|354.66|354.51|354.66|354.51|354.61|354.51|0
1620733430000|2021-05-11 11:43:50|354.61|354.46|354.61|354.46|354.66|354.46|354.61|354.46|1
1620733440000|2021-05-11 11:44:00|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|0
1620733460000|2021-05-11 11:44:20|354.61|354.46|354.66|354.51|354.66|354.51|354.61|354.46|0
1620733470000|2021-05-11 11:44:30|354.71|354.56|354.71|354.51|354.76|354.56|354.71|354.51|11
1620733480000|2021-05-11 11:44:40|354.66||354.71||354.71||354.66||0
1620733490000|2021-05-11 11:44:50|354.66|354.56|354.76|354.56|354.76|354.56|354.66|354.56|0
1620733500000|2021-05-11 11:45:00||354.61||354.61||354.61||354.61|0
1620733510000|2021-05-11 11:45:10||354.56||354.61||354.61||354.56|0
1620733520000|2021-05-11 11:45:20|354.81||354.76||354.81||354.76||0
1620733530000|2021-05-11 11:45:30|354.81|354.66|354.81|354.61|354.81|354.66|354.81|354.61|0
1620733540000|2021-05-11 11:45:40|354.76|354.66|354.81|354.66|354.81|354.66|354.76|354.61|0
1620733560000|2021-05-11 11:46:00||354.61||354.61||354.61||354.61|0
1620733570000|2021-05-11 11:46:10|354.76||354.81||354.81||354.76||0
1620733580000|2021-05-11 11:46:20|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620733590000|2021-05-11 11:46:30|354.76||354.76||354.81||354.76||0
1620733600000|2021-05-11 11:46:40|354.81|354.66|354.76|354.61|354.81|354.66|354.76|354.61|0
1620733610000|2021-05-11 11:46:50|354.81||354.81||354.81||354.76||0
1620733620000|2021-05-11 11:47:00|354.76||354.81||354.81||354.76||0
1620733630000|2021-05-11 11:47:10|354.76||354.76||354.81||354.76||0
1620733640000|2021-05-11 11:47:20|354.81||354.76||354.81||354.76||0
1620733650000|2021-05-11 11:47:30|354.81||354.76||354.81||354.76||0
1620733670000|2021-05-11 11:47:50|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|2
1620733680000|2021-05-11 11:48:00||354.66||354.66||354.66||354.61|0
1620733690000|2021-05-11 11:48:10||354.61||354.66||354.66||354.61|0
1620733700000|2021-05-11 11:48:20|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|0
1620733710000|2021-05-11 11:48:30|354.81||354.81||354.81||354.76||1
1620733720000|2021-05-11 11:48:40|354.76|354.66|354.81|354.61|354.81|354.66|354.76|354.61|0
1620733730000|2021-05-11 11:48:50||354.66||354.66||354.66||354.61|0
1620733740000|2021-05-11 11:49:00|354.76|354.61|354.76|354.61|354.81|354.66|354.76|354.61|0
1620733750000|2021-05-11 11:49:10|354.81||354.76||354.81||354.76||0
1620733760000|2021-05-11 11:49:20|354.71|354.56|354.71|354.56|354.76|354.56|354.71|354.56|0
1620733770000|2021-05-11 11:49:30|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.56|0
1620733780000|2021-05-11 11:49:40|354.81|354.56|354.76|354.61|354.81|354.61|354.76|354.56|0
1620733790000|2021-05-11 11:49:50|354.71|354.56|354.71|354.56|354.76|354.56|354.71|354.56|0
1620733800000|2021-05-11 11:50:00|354.76|354.61|354.76|354.56|354.76|354.61|354.71|354.56|0
1620733810000|2021-05-11 11:50:10|354.71|354.51|354.66|354.51|354.71|354.51|354.66|354.51|0
1620733820000|2021-05-11 11:50:20|354.71||354.66||354.71||354.66||0
1620733860000|2021-05-11 11:51:00|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|0
1620733870000|2021-05-11 11:51:10|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620733940000|2021-05-11 11:52:20|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|0
1620733960000|2021-05-11 11:52:40|354.56|354.41|354.61|354.41|354.61|354.41|354.56|354.41|1
1620733970000|2021-05-11 11:52:50|354.56||354.56||354.56||354.56||0
1620733980000|2021-05-11 11:53:00|354.51|354.36|354.51|354.36|354.56|354.36|354.51|354.36|0
1620733990000|2021-05-11 11:53:10|354.56||354.56||354.56||354.51||0
1620734000000|2021-05-11 11:53:20|354.51||354.56||354.56||354.51||0
1620734010000|2021-05-11 11:53:30|354.51|354.41|354.51|354.36|354.56|354.41|354.51|354.36|0
1620734020000|2021-05-11 11:53:40|354.46|354.31|354.51|354.31|354.51|354.31|354.46|354.31|0
1620734030000|2021-05-11 11:53:50|354.56|354.36|354.51|354.36|354.56|354.36|354.51|354.36|0
1620734040000|2021-05-11 11:54:00|354.56|354.31|354.56|354.36|354.56|354.36|354.51|354.31|0
1620734060000|2021-05-11 11:54:20|354.51||354.56||354.56||354.51||0
1620734070000|2021-05-11 11:54:30||354.41||354.36||354.41||354.36|0
1620734080000|2021-05-11 11:54:40||354.41||354.36||354.41||354.36|0
1620734110000|2021-05-11 11:55:10|354.51||354.51||354.56||354.51||0
1620734130000|2021-05-11 11:55:30|354.56||354.56||354.56||354.56||1
1620734140000|2021-05-11 11:55:40|354.51||354.56||354.56||354.51||0
1620734170000|2021-05-11 11:56:10|354.51|354.31|354.51|354.31|354.56|354.31|354.51|354.31|0
1620734190000|2021-05-11 11:56:30|354.46||354.46||354.51||354.46||0
1620734200000|2021-05-11 11:56:40|354.51||354.46||354.51||354.46||0
1620734210000|2021-05-11 11:56:50|354.41|354.26|354.41|354.26|354.46|354.26|354.41|354.26|0
1620734240000|2021-05-11 11:57:20|354.36|354.21|354.31|354.16|354.41|354.21|354.31|354.11|3
1620734250000|2021-05-11 11:57:30|354.36||354.36||354.36||354.31||0
1620734260000|2021-05-11 11:57:40|354.31|354.11|354.31|354.11|354.36|354.11|354.26|354.11|1
1620734270000|2021-05-11 11:57:50|354.26|354.06|354.26|354.06|354.31|354.06|354.26|354.06|1
1620734280000|2021-05-11 11:58:00|354.31|354.11|354.26|354.06|354.31|354.11|354.26|354.06|0
1620734290000|2021-05-11 11:58:10|354.21||354.26||354.26||354.21||0
1620734300000|2021-05-11 11:58:20||354.11||354.11||354.11||354.11|0
1620734320000|2021-05-11 11:58:40|354.31||354.26||354.31||354.26||0
1620734330000|2021-05-11 11:58:50|354.21|354.06|354.26|354.06|354.26|354.06|354.21|354.06|0
1620734340000|2021-05-11 11:59:00|354.31|354.11|354.26|354.11|354.31|354.11|354.26|354.06|0
1620734350000|2021-05-11 11:59:10|354.31|354.06|354.26|354.06|354.31|354.06|354.26|354.06|0
1620734360000|2021-05-11 11:59:20|354.21||354.26||354.26||354.21||0
1620734370000|2021-05-11 11:59:30|354.21||354.21||354.26||354.21||0
1620734380000|2021-05-11 11:59:40|354.26||354.26||354.26||354.21||0
1620734400000|2021-05-11 12:00:00|354.21|354.01|354.21|354.01|354.21|354.06|354.16|354.01|1
1620734410000|2021-05-11 12:00:10|354.26|354.06|354.26|354.06|354.26|354.06|354.26|354.01|0
1620734430000|2021-05-11 12:00:30|354.21|354.01|354.21|354.01|354.21|354.01|354.21|354.01|0
1620734440000|2021-05-11 12:00:40|354.26|354.06|354.26|354.06|354.26|354.06|354.26|354.01|0
1620734460000|2021-05-11 12:01:00|354.21|354.01|354.21|354.01|354.26|354.06|354.21|354.01|0
1620734470000|2021-05-11 12:01:10||354.06||354.06||354.06||354.01|0
1620734480000|2021-05-11 12:01:20|354.26|354.01|354.26|354.06|354.26|354.06|354.26|354.01|0
1620734550000|2021-05-11 12:02:30|354.21|354.01|354.21|354.01|354.21|354.01|354.16|354.01|0
1620734560000|2021-05-11 12:02:40|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620734570000|2021-05-11 12:02:50|354.26|354.06|354.26|354.06|354.26|354.06|354.26|354.06|0
1620734630000|2021-05-11 12:03:50|354.21||354.26||354.26||354.21||0
1620734640000|2021-05-11 12:04:00|354.21|354.01|354.26|354.06|354.26|354.06|354.21|354.01|0
1620734690000|2021-05-11 12:04:50|354.31||354.31||354.31||354.31||3
1620734770000|2021-05-11 12:06:10|354.26|354.01|354.26|354.06|354.26|354.06|354.26|354.01|0
1620734780000|2021-05-11 12:06:20|354.21|354.01|354.21|354.01|354.26|354.01|354.21|354.01|0
1620734800000|2021-05-11 12:06:40|354.26|354.06|354.26|354.06|354.26|354.06|354.26|354.01|0
1620734810000|2021-05-11 12:06:50||354.01||354.01||354.06||354.01|0
1620734820000|2021-05-11 12:07:00||354.06||354.06||354.06||354.01|0
1620734830000|2021-05-11 12:07:10||354.01||354.01||354.01||354.01|0
1620734840000|2021-05-11 12:07:20|354.21|354.06|354.21|354.01|354.21|354.06|354.21|354.01|0
1620734870000|2021-05-11 12:07:50|354.16||354.16||354.16||354.16||0
1620734880000|2021-05-11 12:08:00|354.11|353.96|354.16|353.96|354.16|353.96|354.11|353.96|2
1620734890000|2021-05-11 12:08:10|354.21|354.01|354.16|353.96|354.21|354.01|354.16|353.96|0
1620734900000|2021-05-11 12:08:20|354.11|353.91|354.11|353.91|354.16|353.91|354.11|353.91|0
1620734910000|2021-05-11 12:08:30|354.06|353.86|354.06|353.86|354.06|353.86|354.06|353.86|3
1620734940000|2021-05-11 12:09:00|354.01|353.81|353.96|353.81|354.01|353.81|353.96|353.81|0
1620734950000|2021-05-11 12:09:10|354.01||353.96||354.01||353.96||2
1620734960000|2021-05-11 12:09:20|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|2
1620734970000|2021-05-11 12:09:30||353.86||353.86||353.86||353.86|0
1620734980000|2021-05-11 12:09:40|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|2
1620734990000|2021-05-11 12:09:50|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|1
1620735000000|2021-05-11 12:10:00|353.96||353.96||354.01||353.96||0
1620735010000|2021-05-11 12:10:10|||||||||1
1620735030000|2021-05-11 12:10:30|353.91|353.76|353.91|353.71|353.91|353.76|353.91|353.71|6
1620735040000|2021-05-11 12:10:40|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.71|1
1620735060000|2021-05-11 12:11:00|353.91|353.71|353.91|353.76|353.91|353.76|353.91|353.71|0
1620735070000|2021-05-11 12:11:10|353.96|353.71|353.96|353.76|353.96|353.76|353.96|353.71|1
1620735090000|2021-05-11 12:11:30||353.71||353.71||353.71||353.71|0
1620735100000|2021-05-11 12:11:40||353.76||353.76||353.76||353.76|0
1620735110000|2021-05-11 12:11:50|||||||||1
1620735120000|2021-05-11 12:12:00|353.91|353.71|353.91|353.71|353.91|353.71|353.91|353.71|1
1620735130000|2021-05-11 12:12:10|353.86||353.86||353.86||353.86||0
1620735150000|2021-05-11 12:12:30||353.66||353.66||353.66||353.66|10
1620735160000|2021-05-11 12:12:40||353.71||353.66||353.71||353.66|0
1620735170000|2021-05-11 12:12:50||353.71||353.66||353.71||353.66|0
1620735180000|2021-05-11 12:13:00|353.81||353.86||353.86||353.81||5
1620735190000|2021-05-11 12:13:10||353.71||353.66||353.71||353.66|0
1620735200000|2021-05-11 12:13:20||353.71||353.66||353.71||353.66|0
1620735210000|2021-05-11 12:13:30|353.81||353.81||353.81||353.81||0
1620735230000|2021-05-11 12:13:50||353.61||353.61||353.61||353.61|8
1620735240000|2021-05-11 12:14:00||353.66||353.66||353.66||353.61|4
1620735250000|2021-05-11 12:14:10|353.76|353.61|353.76|353.61|353.76|353.61|353.76|353.61|5
1620735260000|2021-05-11 12:14:20|353.71|353.56|353.71|353.56|353.71|353.56|353.71|353.56|5
1620735270000|2021-05-11 12:14:30|353.76||353.76||353.76||353.76||4
1620735280000|2021-05-11 12:14:40|353.71|353.61|353.71|353.56|353.71|353.61|353.71|353.56|0
1620735300000|2021-05-11 12:15:00|||||||||4
1620735310000|2021-05-11 12:15:10|353.66|353.51|353.66|353.51|353.66|353.51|353.66|353.46|34
1620735320000|2021-05-11 12:15:20|353.61|353.46|353.61|353.46|353.66|353.46|353.61|353.46|27
1620735330000|2021-05-11 12:15:30|353.66||353.61||353.66||353.61||3
1620735350000|2021-05-11 12:15:50|353.56|353.41|353.56|353.41|353.56|353.41|353.56|353.41|1
1620735360000|2021-05-11 12:16:00|353.61||353.61||353.61||353.56||5
1620735370000|2021-05-11 12:16:10||353.46||353.46||353.46||353.41|1
1620735390000|2021-05-11 12:16:30|353.56|353.41|353.41|353.26|353.56|353.41|353.41|353.26|8
1620735400000|2021-05-11 12:16:40|353.46|353.21|353.41|353.26|353.46|353.26|353.31|353.16|16
1620735410000|2021-05-11 12:16:50|353.36|353.21|353.31|353.16|353.36|353.21|353.31|353.16|1
1620735420000|2021-05-11 12:17:00|353.26|353.11|353.36|353.16|353.36|353.21|353.26|353.11|8
1620735430000|2021-05-11 12:17:10|353.31|353.21|353.31|353.16|353.31|353.21|353.31|353.16|3
1620735440000|2021-05-11 12:17:20||353.11||353.16||353.16||353.11|0
1620735450000|2021-05-11 12:17:30|353.26|353.11|353.31|353.11|353.31|353.16|353.26|353.11|1
1620735460000|2021-05-11 12:17:40|353.26|353.06|353.21|353.01|353.26|353.06|353.21|353.01|1
1620735470000|2021-05-11 12:17:50|353.16|352.91|353.11|352.91|353.16|352.96|353.11|352.91|24
1620735480000|2021-05-11 12:18:00|353.06|352.96|353.11|352.96|353.11|352.96|353.06|352.91|2
1620735490000|2021-05-11 12:18:10|353.06|352.91|353.16|353.01|353.16|353.01|353.06|352.91|6
1620735500000|2021-05-11 12:18:20|353.11|352.96|353.11|352.96|353.16|353.01|353.11|352.96|1
1620735520000|2021-05-11 12:18:40|353.06|352.91|353.11|352.96|353.16|352.96|353.06|352.91|4
1620735530000|2021-05-11 12:18:50|353.16|352.91|353.06|352.91|353.16|352.91|353.06|352.91|0
1620735540000|2021-05-11 12:19:00|353.11||353.11||353.11||353.11||2
1620735550000|2021-05-11 12:19:10|353.06||353.06||353.06||353.06||0
1620735560000|2021-05-11 12:19:20|353.11||353.06||353.11||353.06||2
1620735570000|2021-05-11 12:19:30|||||||||4
1620735580000|2021-05-11 12:19:40|353.11||353.06||353.11||353.06||1
1620735590000|2021-05-11 12:19:50|353.01|352.86|353.01|352.86|353.06|352.86|353.01|352.86|4
1620735600000|2021-05-11 12:20:00|352.96|352.81|352.91|352.76|352.96|352.81|352.91|352.76|3
1620735630000|2021-05-11 12:20:30|352.96|352.81|352.96|352.81|353.01|352.86|352.96|352.81|4
1620735640000|2021-05-11 12:20:40|353.01|352.86|353.01|352.86|353.01|352.86|352.96|352.81|4
1620735650000|2021-05-11 12:20:50|353.06||353.06||353.06||353.06||2
1620735660000|2021-05-11 12:21:00||352.91||352.91||352.91||352.86|1
1620735670000|2021-05-11 12:21:10|353.11|352.86|353.06|352.91|353.11|352.91|353.06|352.86|2
1620735680000|2021-05-11 12:21:20|353.01|352.86|353.01|352.86|353.01|352.86|353.01|352.81|3
1620735690000|2021-05-11 12:21:30|352.96|352.81|352.91|352.71|352.96|352.81|352.91|352.71|6
1620735700000|2021-05-11 12:21:40|352.86|352.66|352.86|352.71|352.91|352.71|352.86|352.66|2
1620735710000|2021-05-11 12:21:50||352.66||352.71||352.71||352.66|0
1620735720000|2021-05-11 12:22:00|352.81|352.66|352.86|352.66|352.86|352.71|352.81|352.66|11
1620735730000|2021-05-11 12:22:10|352.81|352.61|352.81|352.66|352.81|352.66|352.76|352.61|6
1620735740000|2021-05-11 12:22:20|352.86|352.71|352.81|352.66|352.86|352.71|352.81|352.66|2
1620735750000|2021-05-11 12:22:30|352.86||352.81||352.86||352.81||2
1620735760000|2021-05-11 12:22:40|352.86|352.71|352.86|352.66|352.86|352.71|352.86|352.66|1
1620735770000|2021-05-11 12:22:50|352.81||352.81||352.81||352.81||0
1620735780000|2021-05-11 12:23:00|352.86|352.71|352.86|352.66|352.86|352.71|352.86|352.66|3
1620735790000|2021-05-11 12:23:10|352.81|352.61|352.81|352.61|352.81|352.61|352.81|352.61|0
1620735800000|2021-05-11 12:23:20|352.76|352.66|352.81|352.61|352.81|352.66|352.76|352.61|1
1620735810000|2021-05-11 12:23:30|352.76|352.56|352.76|352.56|352.81|352.56|352.71|352.56|4
1620735830000|2021-05-11 12:23:50||352.61||352.56||352.61||352.56|0
1620735840000|2021-05-11 12:24:00||352.61||352.56||352.61||352.56|0
1620735850000|2021-05-11 12:24:10|352.71|352.51|352.71|352.56|352.71|352.56|352.71|352.51|0
1620735860000|2021-05-11 12:24:20||352.51||352.51||352.56||352.51|2
1620735870000|2021-05-11 12:24:30|352.66|352.46|352.66|352.46|352.66|352.46|352.61|352.46|1
1620735880000|2021-05-11 12:24:40||352.51||352.46||352.51||352.46|0
1620735890000|2021-05-11 12:24:50|352.61||352.61||352.61||352.61||0
1620735900000|2021-05-11 12:25:00|352.66||352.61||352.66||352.61||4
1620735910000|2021-05-11 12:25:10|||||||||1
1620735920000|2021-05-11 12:25:20|352.56|352.41|352.61|352.41|352.61|352.41|352.56|352.41|4
1620735930000|2021-05-11 12:25:30|352.56|352.46|352.56|352.41|352.61|352.46|352.56|352.41|2
1620735940000|2021-05-11 12:25:40|352.51|352.36|352.51|352.31|352.51|352.36|352.51|352.31|2
1620735950000|2021-05-11 12:25:50||352.36||352.31||352.36||352.31|0
1620735960000|2021-05-11 12:26:00||352.36||352.31||352.36||352.31|0
1620735970000|2021-05-11 12:26:10||352.36||352.31||352.36||352.31|0
1620735980000|2021-05-11 12:26:20|352.56|352.36|352.56|352.36|352.56|352.36|352.56|352.31|3
1620735990000|2021-05-11 12:26:30|352.51|352.31|352.51|352.36|352.56|352.36|352.51|352.31|4
1620736000000|2021-05-11 12:26:40|352.56|352.31|352.56|352.36|352.56|352.36|352.56|352.31|1
1620736010000|2021-05-11 12:26:50|352.61|352.41|352.56|352.41|352.61|352.41|352.56|352.36|1
1620736020000|2021-05-11 12:27:00||352.36||352.36||352.41||352.36|0
1620736030000|2021-05-11 12:27:10|352.51|352.41|352.56|352.36|352.56|352.41|352.51|352.36|4
1620736040000|2021-05-11 12:27:20|352.51|352.31|352.46|352.31|352.56|352.31|352.46|352.31|7
1620736060000|2021-05-11 12:27:40|352.41|352.26|352.41|352.26|352.41|352.26|352.41|352.21|2
1620736070000|2021-05-11 12:27:50||352.21||352.26||352.26||352.21|0
1620736080000|2021-05-11 12:28:00|352.36|352.21|352.41|352.21|352.41|352.26|352.36|352.21|4
1620736120000|2021-05-11 12:28:40|352.36|352.16|352.31|352.16|352.36|352.16|352.31|352.16|3
1620736130000|2021-05-11 12:28:50|352.26|352.11|352.26|352.06|352.26|352.16|352.26|352.06|1
1620736140000|2021-05-11 12:29:00|352.21|352.11|352.26|352.11|352.26|352.11|352.21|352.06|3
1620736150000|2021-05-11 12:29:10||352.06||352.06||352.11||352.06|2
1620736160000|2021-05-11 12:29:20|352.21|352.11|352.26|352.06|352.26|352.11|352.21|352.06|1
1620736180000|2021-05-11 12:29:40|352.21|352.01|352.21|352.01|352.21|352.01|352.21|352.01|1
1620736190000|2021-05-11 12:29:50|352.16|351.96|352.16|352.01|352.16|352.01|352.16|351.96|1
1620736200000|2021-05-11 12:30:00|352.21|351.96|352.06|351.86|352.21|351.96|352.06|351.86|18
1620736210000|2021-05-11 12:30:10|352.01|351.91|352.11|351.91|352.11|351.91|352.01|351.86|2
1620736220000|2021-05-11 12:30:20|352.06|351.86|352.06|351.86|352.06|351.86|352.01|351.86|2
1620736230000|2021-05-11 12:30:30|352.01|351.91|352.06|351.86|352.06|351.91|352.01|351.86|5
1620736240000|2021-05-11 12:30:40|352.11|351.91|352.11|351.91|352.11|351.91|352.06|351.86|2
1620736250000|2021-05-11 12:30:50||351.96||351.91||351.96||351.91|0
1620736260000|2021-05-11 12:31:00|352.06||352.06||352.06||352.06||0
1620736280000|2021-05-11 12:31:20|352.11||352.06||352.11||352.06||4
1620736290000|2021-05-11 12:31:30|352.11|351.96|352.11|351.96|352.11|351.96|352.11|351.91|1
1620736300000|2021-05-11 12:31:40|352.21|352.01|352.21|352.01|352.21|352.06|352.21|352.01|8
1620736310000|2021-05-11 12:31:50|352.16|352.06|352.21|352.01|352.21|352.06|352.16|352.01|0
1620736320000|2021-05-11 12:32:00|352.16|352.06|352.16|351.96|352.21|352.06|352.16|351.96|1
1620736330000|2021-05-11 12:32:10|352.11|352.01|352.16|352.01|352.16|352.01|352.11|351.96|1
1620736340000|2021-05-11 12:32:20|352.21|351.96|352.16|352.01|352.21|352.01|352.16|351.96|1
1620736350000|2021-05-11 12:32:30|352.21||352.21||352.21||352.21||1
1620736360000|2021-05-11 12:32:40||352.06||352.06||352.06||352.01|0
1620736370000|2021-05-11 12:32:50|352.26||352.31||352.31||352.26||0
1620736380000|2021-05-11 12:33:00|352.26|352.01|352.26|352.01|352.31|352.01|352.26|352.01|0
1620736390000|2021-05-11 12:33:10||352.06||352.06||352.06||352.01|0
1620736400000|2021-05-11 12:33:20|352.31|352.01|352.26|352.06|352.31|352.06|352.26|352.01|0
1620736410000|2021-05-11 12:33:30|352.31||352.31||352.31||352.26||0
1620736420000|2021-05-11 12:33:40|352.26|352.11|352.31|352.11|352.31|352.16|352.26|352.11|1
1620736430000|2021-05-11 12:33:50||352.16||352.11||352.16||352.11|0
1620736440000|2021-05-11 12:34:00|352.26|352.16|352.31|352.11|352.31|352.16|352.26|352.11|0
1620736450000|2021-05-11 12:34:10|352.26|352.16|352.36|352.16|352.36|352.16|352.26|352.16|0
1620736460000|2021-05-11 12:34:20|352.31||352.31||352.36||352.31||0
1620736470000|2021-05-11 12:34:30||352.11||352.11||352.16||352.11|0
1620736480000|2021-05-11 12:34:40|352.26|352.06|352.21|352.06|352.26|352.06|352.21|352.06|3
1620736490000|2021-05-11 12:34:50|352.26|352.11|352.26|352.11|352.26|352.11|352.21|352.06|4
1620736500000|2021-05-11 12:35:00|352.31|352.16|352.31|352.16|352.41|352.26|352.31|352.16|12
1620736510000|2021-05-11 12:35:10|352.36|352.11|352.36|352.21|352.36|352.21|352.36|352.11|1
1620736550000|2021-05-11 12:35:50|352.41|352.26|352.41|352.21|352.41|352.26|352.41|352.21|1
1620736560000|2021-05-11 12:36:00|352.46|352.26|352.46|352.31|352.46|352.31|352.46|352.21|1
1620736570000|2021-05-11 12:36:10|352.51|352.26|352.51|352.31|352.51|352.31|352.51|352.26|1
1620736580000|2021-05-11 12:36:20||352.36||352.36||352.36||352.31|0
1620736590000|2021-05-11 12:36:30|352.56|352.31|352.56|352.36|352.56|352.36|352.56|352.31|1
1620736600000|2021-05-11 12:36:40|352.51|352.41|352.56|352.41|352.56|352.41|352.51|352.36|0
1620736610000|2021-05-11 12:36:50||352.36||352.36||352.41||352.36|0
1620736620000|2021-05-11 12:37:00||352.41||352.36||352.41||352.36|0
1620736630000|2021-05-11 12:37:10||352.41||352.41||352.41||352.36|0
1620736640000|2021-05-11 12:37:20||352.36||352.36||352.41||352.36|0
1620736650000|2021-05-11 12:37:30|352.61|352.41|352.56|352.41|352.61|352.41|352.56|352.41|1
1620736660000|2021-05-11 12:37:40|352.61||352.61||352.61||352.61||1
1620736680000|2021-05-11 12:38:00|352.56|352.36|352.56|352.41|352.56|352.41|352.56|352.36|0
1620736690000|2021-05-11 12:38:10|352.61||352.61||352.61||352.61||1
1620736720000|2021-05-11 12:38:40|352.56||352.61||352.61||352.56||0
1620736740000|2021-05-11 12:39:00|352.56|352.36|352.56|352.36|352.61|352.41|352.56|352.36|5
1620736750000|2021-05-11 12:39:10||352.41||352.41||352.41||352.36|0
1620736760000|2021-05-11 12:39:20||352.36||352.41||352.41||352.36|0
1620736770000|2021-05-11 12:39:30|352.51|352.36|352.56|352.41|352.56|352.41|352.51|352.36|1
1620736780000|2021-05-11 12:39:40||352.36||352.36||352.41||352.36|0
1620736790000|2021-05-11 12:39:50||352.41||352.36||352.41||352.36|0
1620736800000|2021-05-11 12:40:00||352.41||352.36||352.41||352.36|0
1620736810000|2021-05-11 12:40:10||352.41||352.41||352.41||352.36|0
1620736830000|2021-05-11 12:40:30|352.51|352.36|352.56|352.36|352.56|352.36|352.51|352.36|1
1620736840000|2021-05-11 12:40:40||352.41||352.36||352.41||352.36|0
1620736850000|2021-05-11 12:40:50|352.51|352.31|352.46|352.31|352.51|352.31|352.46|352.31|1
1620736860000|2021-05-11 12:41:00|352.51|352.26|352.51|352.31|352.51|352.36|352.51|352.26|1
1620736870000|2021-05-11 12:41:10||352.36||352.31||352.36||352.31|0
1620736880000|2021-05-11 12:41:20||352.36||352.36||352.36||352.31|0
1620736890000|2021-05-11 12:41:30||352.31||352.31||352.36||352.31|0
1620736900000|2021-05-11 12:41:40|352.56|352.36|352.56|352.36|352.56|352.36|352.56|352.31|0
1620736920000|2021-05-11 12:42:00|352.51|352.31|352.51|352.31|352.51|352.36|352.46|352.31|0
1620736930000|2021-05-11 12:42:10||352.36||352.36||352.36||352.31|0
1620736940000|2021-05-11 12:42:20||352.31||352.36||352.36||352.31|0
1620736950000|2021-05-11 12:42:30|352.56|352.31|352.51|352.31|352.56|352.36|352.51|352.31|0
1620736960000|2021-05-11 12:42:40|352.56|352.36|352.56|352.36|352.56|352.36|352.51|352.36|0
1620736970000|2021-05-11 12:42:50|352.51||352.56||352.56||352.51||0
1620736980000|2021-05-11 12:43:00|352.51||352.51||352.56||352.51||0
1620736990000|2021-05-11 12:43:10|352.56|352.31|352.51|352.36|352.56|352.36|352.51|352.31|0
1620737000000|2021-05-11 12:43:20||352.31||352.36||352.36||352.31|0
1620737010000|2021-05-11 12:43:30|352.56||352.51||352.56||352.51||0
1620737020000|2021-05-11 12:43:40|352.56|352.31|352.51|352.31|352.56|352.31|352.51|352.31|0
1620737030000|2021-05-11 12:43:50||352.36||352.36||352.36||352.31|0
1620737040000|2021-05-11 12:44:00|352.56||352.51||352.56||352.51||0
1620737050000|2021-05-11 12:44:10|352.56||352.56||352.56||352.51||0
1620737080000|2021-05-11 12:44:40|352.61||352.56||352.61||352.56||2
1620737100000|2021-05-11 12:45:00|352.61||352.61||352.61||352.61||1
1620737110000|2021-05-11 12:45:10|352.66||352.66||352.66||352.66||0
1620737130000|2021-05-11 12:45:30|352.61|352.46|352.66|352.46|352.66|352.46|352.61|352.46|0
1620737150000|2021-05-11 12:45:50|352.71|352.51|352.71|352.56|352.71|352.56|352.71|352.51|0
1620737160000|2021-05-11 12:46:00||352.51||352.51||352.56||352.51|0
1620737190000|2021-05-11 12:46:30|352.66|352.46|352.66|352.46|352.66|352.46|352.66|352.46|0
1620737200000|2021-05-11 12:46:40|352.71|352.51|352.71|352.51|352.71|352.51|352.66|352.46|0
1620737210000|2021-05-11 12:46:50||352.46||352.46||352.51||352.46|0
1620737220000|2021-05-11 12:47:00|352.66||352.66||352.66||352.66||0
1620737240000|2021-05-11 12:47:20|352.71|352.51|352.71|352.51|352.71|352.51|352.66|352.51|0
1620737250000|2021-05-11 12:47:30|352.66|352.46|352.66|352.46|352.66|352.46|352.66|352.46|0
1620737280000|2021-05-11 12:48:00|352.71||352.66||352.71||352.66||0
1620737290000|2021-05-11 12:48:10|352.71|352.51|352.66|352.46|352.71|352.51|352.66|352.46|0
1620737300000|2021-05-11 12:48:20|352.71||352.66||352.71||352.66||0
1620737310000|2021-05-11 12:48:30|352.71|352.51|352.71|352.51|352.71|352.51|352.71|352.51|0
1620737350000|2021-05-11 12:49:10|352.66|352.46|352.71|352.46|352.71|352.46|352.66|352.46|0
1620737360000|2021-05-11 12:49:20|352.66||352.71||352.71||352.66||0
1620737370000|2021-05-11 12:49:30|352.66||352.66||352.66||352.66||0
1620737380000|2021-05-11 12:49:40||352.41||352.46||352.46||352.41|1
1620737390000|2021-05-11 12:49:50|352.71||352.66||352.71||352.66||0
1620737400000|2021-05-11 12:50:00|352.71|352.41|352.66|352.46|352.71|352.46|352.66|352.41|0
1620737410000|2021-05-11 12:50:10|352.71||352.71||352.71||352.66||0
1620737450000|2021-05-11 12:50:50|352.66||352.71||352.71||352.66||0
1620737460000|2021-05-11 12:51:00|352.66||352.71||352.71||352.66||0
1620737470000|2021-05-11 12:51:10|352.66|352.51|352.71|352.51|352.71|352.51|352.66|352.51|0
1620737490000|2021-05-11 12:51:30|352.66||352.71||352.71||352.66||0
1620737500000|2021-05-11 12:51:40||352.56||352.56||352.56||352.51|0
1620737510000|2021-05-11 12:51:50|352.76|352.51|352.71|352.51|352.76|352.51|352.71|352.51|0
1620737520000|2021-05-11 12:52:00|352.76|352.56|352.76|352.56|352.76|352.56|352.76|352.56|0
1620737530000|2021-05-11 12:52:10|352.71|352.61|352.76|352.56|352.76|352.61|352.71|352.51|1
1620737540000|2021-05-11 12:52:20|352.71|352.51|352.71|352.51|352.71|352.51|352.71|352.51|0
1620737550000|2021-05-11 12:52:30|352.76||352.71||352.76||352.71||0
1620737560000|2021-05-11 12:52:40|352.76|352.56|352.76|352.56|352.76|352.56|352.71|352.51|0
1620737570000|2021-05-11 12:52:50||352.51||352.51||352.56||352.51|0
1620737580000|2021-05-11 12:53:00|352.71|352.56|352.76|352.56|352.76|352.56|352.71|352.51|0
1620737590000|2021-05-11 12:53:10|352.71|352.51|352.71|352.51|352.71|352.51|352.71|352.51|0
1620737600000|2021-05-11 12:53:20|352.66||352.71||352.71||352.66||0
1620737610000|2021-05-11 12:53:30|352.66||352.71||352.71||352.66||0
1620737620000|2021-05-11 12:53:40|352.66|352.46|352.61|352.46|352.66|352.46|352.61|352.46|3
1620737630000|2021-05-11 12:53:50|352.56|352.41|352.56|352.41|352.56|352.41|352.56|352.41|1
1620737640000|2021-05-11 12:54:00||352.36||352.36||352.36||352.36|2
1620737660000|2021-05-11 12:54:20||352.41||352.36||352.41||352.36|0
1620737690000|2021-05-11 12:54:50||352.41||352.36||352.41||352.36|0
1620737700000|2021-05-11 12:55:00||352.41||352.36||352.41||352.36|1
1620737710000|2021-05-11 12:55:10|352.51|352.31|352.51|352.31|352.51|352.31|352.51|352.31|1
1620737720000|2021-05-11 12:55:20||352.36||352.36||352.36||352.31|0
1620737730000|2021-05-11 12:55:30|352.56|352.31|352.51|352.36|352.56|352.36|352.51|352.31|3
1620737740000|2021-05-11 12:55:40||352.31||352.36||352.36||352.31|0
1620737750000|2021-05-11 12:55:50||352.31||352.31||352.31||352.31|0
1620737760000|2021-05-11 12:56:00|352.46|352.26|352.46|352.31|352.46|352.31|352.46|352.26|0
1620737770000|2021-05-11 12:56:10||352.26||352.26||352.31||352.26|0
1620737790000|2021-05-11 12:56:30|352.41|352.21|352.36|352.21|352.41|352.21|352.36|352.21|2
1620737810000|2021-05-11 12:56:50|||||||||2
1620737820000|2021-05-11 12:57:00||352.16||352.21||352.21||352.16|0
1620737830000|2021-05-11 12:57:10|352.31|352.16|352.31|352.16|352.36|352.16|352.31|352.16|0
1620737840000|2021-05-11 12:57:20|352.36||352.36||352.36||352.36||1
1620737850000|2021-05-11 12:57:30|352.31|352.21|352.36|352.21|352.36|352.21|352.31|352.21|0
1620737860000|2021-05-11 12:57:40||352.16||352.16||352.16||352.16|0
1620737870000|2021-05-11 12:57:50|352.31||352.36||352.36||352.31||0
1620737880000|2021-05-11 12:58:00|352.31|352.11|352.31|352.16|352.36|352.16|352.31|352.11|0
1620737890000|2021-05-11 12:58:10|352.26|352.11|352.31|352.11|352.31|352.11|352.26|352.11|2
1620737900000|2021-05-11 12:58:20|352.26||352.31||352.31||352.26||0
1620737910000|2021-05-11 12:58:30|352.26|352.06|352.26|352.06|352.26|352.06|352.21|352.06|0
1620737920000|2021-05-11 12:58:40|352.21||352.26||352.26||352.21||0
1620737930000|2021-05-11 12:58:50|352.21|352.11|352.21|352.06|352.21|352.11|352.21|352.06|1
1620737950000|2021-05-11 12:59:10|352.16|352.01|352.16|352.01|352.21|352.01|352.16|352.01|3
1620737960000|2021-05-11 12:59:20|352.11|351.96|352.16|351.96|352.16|351.96|352.11|351.96|1
1620737970000|2021-05-11 12:59:30|352.21|352.01|352.21|352.01|352.21|352.01|352.21|352.01|1
1620737980000|2021-05-11 12:59:40|352.16|351.96|352.16|352.01|352.21|352.01|352.16|351.96|1
1620737990000|2021-05-11 12:59:50||351.96||351.96||352.01||351.96|0
1620738000000|2021-05-11 13:00:00|352.11|351.91|352.11|351.91|352.11|351.91|352.11|351.91|0
1620738010000|2021-05-11 13:00:10|352.06|351.96|352.11|351.96|352.11|351.96|352.06|351.96|0
1620738020000|2021-05-11 13:00:20||351.91||351.91||351.96||351.91|0
1620738030000|2021-05-11 13:00:30|352.06|351.96|352.11|351.91|352.11|351.96|352.06|351.91|0
1620738040000|2021-05-11 13:00:40|352.06||352.11||352.11||352.06||2
1620738050000|2021-05-11 13:00:50||351.96||351.91||351.96||351.91|0
1620738060000|2021-05-11 13:01:00|352.06||352.06||352.11||352.06||0
1620738070000|2021-05-11 13:01:10|352.11||352.11||352.11||352.06||1
1620738080000|2021-05-11 13:01:20||351.96||351.96||351.96||351.91|1
1620738130000|2021-05-11 13:02:10|352.16|352.01|352.16|352.01|352.16|352.01|352.16|352.01|2
1620738140000|2021-05-11 13:02:20|352.11|351.96|352.16|352.01|352.16|352.01|352.11|351.96|0
1620738150000|2021-05-11 13:02:30||351.96||351.96||351.96||351.96|0
1620738160000|2021-05-11 13:02:40|352.11|352.01|352.11|351.96|352.16|352.01|352.11|351.96|5
1620738180000|2021-05-11 13:03:00|352.06|351.91|352.06|351.91|352.06|351.91|352.06|351.91|3
1620738190000|2021-05-11 13:03:10|352.01|351.86|352.01|351.86|352.01|351.86|352.01|351.86|1
1620738200000|2021-05-11 13:03:20|352.06||352.06||352.06||352.01||2
1620738210000|2021-05-11 13:03:30|352.01||352.01||352.01||352.01||0
1620738220000|2021-05-11 13:03:40|352.06|351.91|352.06|351.86|352.06|351.91|352.06|351.86|2
1620738230000|2021-05-11 13:03:50|352.01|351.81|352.01|351.81|352.01|351.81|352.01|351.81|1
1620738240000|2021-05-11 13:04:00|351.96|351.86|352.01|351.81|352.01|351.86|351.96|351.81|0
1620738250000|2021-05-11 13:04:10|351.96|351.86|351.96|351.81|352.01|351.86|351.96|351.81|0
1620738260000|2021-05-11 13:04:20|352.01||352.01||352.01||351.96||2
1620738270000|2021-05-11 13:04:30||351.86||351.81||351.86||351.81|2
1620738280000|2021-05-11 13:04:40|351.96|351.86|351.96|351.81|351.96|351.86|351.96|351.81|0
1620738290000|2021-05-11 13:04:50|351.86|351.71|351.86|351.71|351.86|351.71|351.86|351.71|23
1620738300000|2021-05-11 13:05:00|351.81|351.66|351.76|351.61|351.81|351.66|351.76|351.61|7
1620738310000|2021-05-11 13:05:10|351.81|351.56|351.76|351.61|351.81|351.61|351.71|351.56|4
1620738320000|2021-05-11 13:05:20|351.81|351.66|351.86|351.71|351.86|351.71|351.76|351.66|6
1620738330000|2021-05-11 13:05:30|351.91|351.66|351.91|351.71|351.91|351.76|351.91|351.66|3
1620738340000|2021-05-11 13:05:40||351.76||351.71||351.76||351.71|0
1620738350000|2021-05-11 13:05:50||351.76||351.71||351.76||351.71|0
1620738360000|2021-05-11 13:06:00|351.86|351.76|351.91|351.71|351.91|351.76|351.86|351.71|2
1620738380000|2021-05-11 13:06:20||351.76||351.71||351.76||351.71|1
1620738390000|2021-05-11 13:06:30|351.86|351.76|351.91|351.76|351.91|351.76|351.86|351.76|1
1620738400000|2021-05-11 13:06:40|351.86|351.71|351.86|351.66|351.86|351.71|351.81|351.66|16
1620738410000|2021-05-11 13:06:50|351.81||351.86||351.86||351.81||4
1620738420000|2021-05-11 13:07:00|351.81||351.81||351.86||351.81||2
1620738430000|2021-05-11 13:07:10|351.76|351.61|351.76|351.61|351.81|351.61|351.76|351.61|1
1620738440000|2021-05-11 13:07:20|351.71|351.56|351.76|351.56|351.76|351.56|351.71|351.51|0
1620738450000|2021-05-11 13:07:30|351.71||351.71||351.71||351.71||0
1620738460000|2021-05-11 13:07:40|351.66|351.51|351.71|351.51|351.71|351.56|351.66|351.51|0
1620738470000|2021-05-11 13:07:50|351.66|351.46|351.66|351.46|351.66|351.51|351.61|351.46|3
1620738480000|2021-05-11 13:08:00|351.61||351.61||351.66||351.61||1
1620738490000|2021-05-11 13:08:10|351.66|351.51|351.61|351.46|351.66|351.51|351.61|351.46|3
1620738510000|2021-05-11 13:08:30|351.56|351.41|351.56|351.41|351.61|351.41|351.56|351.41|4
1620738520000|2021-05-11 13:08:40|351.61||351.61||351.61||351.61||2
1620738530000|2021-05-11 13:08:50|351.56||351.56||351.61||351.56||0
1620738540000|2021-05-11 13:09:00|||||||||1
1620738550000|2021-05-11 13:09:10|351.51|351.36|351.41|351.21|351.51|351.36|351.41|351.21|15
1620738560000|2021-05-11 13:09:20|351.46|351.26|351.36|351.21|351.46|351.26|351.36|351.21|3
1620738570000|2021-05-11 13:09:30|351.41||351.36||351.41||351.36||0
1620738580000|2021-05-11 13:09:40|351.41|351.26|351.46|351.26|351.46|351.31|351.41|351.21|11
1620738590000|2021-05-11 13:09:50|351.41|351.31|351.46|351.26|351.46|351.31|351.41|351.26|0
1620738600000|2021-05-11 13:10:00|351.51|351.31|351.46|351.31|351.51|351.36|351.46|351.31|4
1620738610000|2021-05-11 13:10:10|351.51|351.36|351.51|351.36|351.51|351.36|351.51|351.36|2
1620738630000|2021-05-11 13:10:30|351.46|351.31|351.46|351.31|351.51|351.36|351.46|351.31|2
1620738650000|2021-05-11 13:10:50||351.26||351.31||351.31||351.26|1
1620738660000|2021-05-11 13:11:00|351.51||351.51||351.51||351.51||4
1620738670000|2021-05-11 13:11:10|351.46|351.26|351.41|351.26|351.46|351.26|351.41|351.26|4
1620738680000|2021-05-11 13:11:20|351.36|351.21|351.36|351.21|351.41|351.21|351.36|351.21|2
1620738690000|2021-05-11 13:11:30|351.41||351.36||351.41||351.36||3
1620738700000|2021-05-11 13:11:40||351.16||351.16||351.16||351.16|3
1620738710000|2021-05-11 13:11:50|351.31||351.36||351.36||351.31||0
1620738720000|2021-05-11 13:12:00|351.31|351.21|351.36|351.16|351.36|351.21|351.31|351.16|0
1620738740000|2021-05-11 13:12:20|351.31||351.31||351.31||351.31||1
1620738750000|2021-05-11 13:12:30|351.36||351.31||351.36||351.31||3
1620738760000|2021-05-11 13:12:40|351.36|351.21|351.41|351.26|351.41|351.26|351.36|351.21|6
1620738770000|2021-05-11 13:12:50|351.36|351.21|351.41|351.21|351.41|351.21|351.36|351.21|0
1620738780000|2021-05-11 13:13:00|351.36|351.26|351.41|351.21|351.41|351.26|351.36|351.21|1
1620738790000|2021-05-11 13:13:10|351.36|351.16|351.31|351.16|351.36|351.16|351.31|351.16|1
1620738800000|2021-05-11 13:13:20|351.36|351.21|351.36|351.21|351.36|351.21|351.31|351.16|4
1620738810000|2021-05-11 13:13:30|351.31|351.16|351.31|351.16|351.31|351.21|351.31|351.16|0
1620738820000|2021-05-11 13:13:40|351.36|351.21|351.36|351.21|351.36|351.21|351.36|351.16|4
1620738830000|2021-05-11 13:13:50|351.41|351.26|351.41|351.21|351.41|351.26|351.41|351.21|5
1620738840000|2021-05-11 13:14:00||351.26||351.26||351.26||351.21|0
1620738850000|2021-05-11 13:14:10|351.36|351.21|351.41|351.21|351.41|351.26|351.36|351.21|1
1620738860000|2021-05-11 13:14:20|351.36|351.16|351.36|351.16|351.41|351.21|351.36|351.16|2
1620738870000|2021-05-11 13:14:30|351.31|351.11|351.31|351.11|351.31|351.11|351.26|351.11|10
1620738880000|2021-05-11 13:14:40|351.26||351.26||351.31||351.26||3
1620738890000|2021-05-11 13:14:50|||||||||1
1620738900000|2021-05-11 13:15:00|||||||||1
1620738910000|2021-05-11 13:15:10|351.31|351.16|351.31|351.16|351.31|351.16|351.31|351.16|13
1620738920000|2021-05-11 13:15:20|||||||||3
1620738930000|2021-05-11 13:15:30||351.11||351.16||351.16||351.11|1
1620738940000|2021-05-11 13:15:40||351.11||351.16||351.16||351.11|3
1620738950000|2021-05-11 13:15:50|351.36|351.21|351.36|351.21|351.36|351.21|351.36|351.21|3
1620738970000|2021-05-11 13:16:10|351.41|351.26|351.41|351.26|351.41|351.26|351.41|351.26|8
1620738990000|2021-05-11 13:16:30|||||||||1
1620739000000|2021-05-11 13:16:40|351.46|351.31|351.46|351.31|351.46|351.31|351.46|351.31|11
1620739050000|2021-05-11 13:17:30|351.41|351.26|351.41|351.26|351.46|351.31|351.41|351.26|7
1620739060000|2021-05-11 13:17:40|351.36|351.21|351.36|351.21|351.41|351.26|351.36|351.21|2
1620739070000|2021-05-11 13:17:50|351.41|351.26|351.41|351.26|351.41|351.26|351.41|351.26|4
1620739090000|2021-05-11 13:18:10|||||||||9
1620739100000|2021-05-11 13:18:20|351.46|351.31|351.46|351.31|351.46|351.31|351.46|351.26|2
1620739120000|2021-05-11 13:18:40|||||||||1
1620739150000|2021-05-11 13:19:10|351.51|351.36|351.51|351.36|351.51|351.36|351.51|351.36|3
1620739160000|2021-05-11 13:19:20||351.31||351.36||351.36||351.31|0
1620739180000|2021-05-11 13:19:40|351.46|351.26|351.41|351.26|351.46|351.26|351.41|351.26|10
1620739190000|2021-05-11 13:19:50|351.36|351.21|351.41|351.21|351.41|351.26|351.36|351.21|1
1620739200000|2021-05-11 13:20:00|351.36|351.16|351.36|351.21|351.41|351.26|351.36|351.16|3
1620739210000|2021-05-11 13:20:10||351.16||351.16||351.16||351.16|1
1620739220000|2021-05-11 13:20:20|351.31|351.21|351.41|351.21|351.41|351.26|351.31|351.21|8
1620739230000|2021-05-11 13:20:30||351.26||351.26||351.26||351.21|0
1620739250000|2021-05-11 13:20:50|351.46||351.41||351.46||351.41||4
1620739260000|2021-05-11 13:21:00|351.46|351.31|351.46|351.26|351.46|351.31|351.41|351.26|3
1620739270000|2021-05-11 13:21:10|351.41|351.31|351.51|351.36|351.51|351.36|351.41|351.31|8
1620739300000|2021-05-11 13:21:40|||||||||1
1620739320000|2021-05-11 13:22:00|351.56||351.51||351.56||351.51||7
1620739330000|2021-05-11 13:22:10|351.46|351.31|351.46|351.31|351.51|351.36|351.46|351.31|2
1620739340000|2021-05-11 13:22:20|351.41|351.26|351.41|351.26|351.41|351.31|351.41|351.26|1
1620739350000|2021-05-11 13:22:30|351.46||351.41||351.46||351.41||1
1620739410000|2021-05-11 13:23:30||351.21||351.21||351.21||351.21|10
1620739420000|2021-05-11 13:23:40|351.36||351.36||351.41||351.36||8
1620739430000|2021-05-11 13:23:50|351.31|351.16|351.31|351.16|351.31|351.16|351.31|351.16|11
1620739440000|2021-05-11 13:24:00|351.26|351.11|351.26|351.11|351.31|351.11|351.26|351.11|9
1620739450000|2021-05-11 13:24:10|351.21|351.06|351.21|351.06|351.26|351.06|351.21|351.06|15
1620739480000|2021-05-11 13:24:40|||||||||2
1620739490000|2021-05-11 13:24:50|351.16|351.01|351.16|351.01|351.16|351.01|351.16|351.01|5
1620739500000|2021-05-11 13:25:00|351.21||351.21||351.21||351.16||8
1620739510000|2021-05-11 13:25:10|351.16||351.16||351.16||351.16||2
1620739520000|2021-05-11 13:25:20|351.11|350.96|351.11|350.96|351.11|350.96|351.11|350.96|12
1620739530000|2021-05-11 13:25:30|||||||||3
1620739540000|2021-05-11 13:25:40|||||||||4
1620739560000|2021-05-11 13:26:00|351.16|351.01|351.16|351.01|351.16|351.01|351.16|351.01|10
1620739570000|2021-05-11 13:26:10|351.21|351.06|351.21|351.06|351.21|351.06|351.21|351.06|8
1620739590000|2021-05-11 13:26:30|||||||||5
1620739600000|2021-05-11 13:26:40||351.01||351.01||351.06||351.01|5
1620739610000|2021-05-11 13:26:50|351.16|351.06|351.21|351.01|351.21|351.06|351.16|351.01|0
1620739620000|2021-05-11 13:27:00|351.16||351.16||351.16||351.16||0
1620739640000|2021-05-11 13:27:20|351.11|350.96|351.11|350.96|351.16|351.01|351.11|350.96|8
1620739650000|2021-05-11 13:27:30|351.06|350.91|351.06|350.91|351.06|350.96|351.06|350.91|8
1620739670000|2021-05-11 13:27:50|351.11|350.96|351.11|350.96|351.11|350.96|351.11|350.96|15
1620739680000|2021-05-11 13:28:00|351.06|350.91|351.16|351.01|351.16|351.01|351.06|350.91|9
1620739690000|2021-05-11 13:28:10|351.11|350.96|351.16|350.96|351.16|351.01|351.11|350.96|2
1620739700000|2021-05-11 13:28:20||351.01||351.01||351.01||350.96|2
1620739710000|2021-05-11 13:28:30||350.96||351.01||351.01||350.96|0
1620739720000|2021-05-11 13:28:40|351.21|351.06|351.21|351.06|351.21|351.06|351.21|351.01|5
1620739730000|2021-05-11 13:28:50|351.26|351.01|351.26|351.06|351.26|351.11|351.21|351.01|6
1620739740000|2021-05-11 13:29:00|351.21|351.11|351.26|351.11|351.26|351.11|351.21|351.11|4
1620739750000|2021-05-11 13:29:10|351.21|351.06|351.26|351.11|351.26|351.11|351.21|351.06|9
1620739760000|2021-05-11 13:29:20|351.31|351.06|351.31|351.11|351.31|351.11|351.26|351.06|9
1620739770000|2021-05-11 13:29:30|351.26|351.16|351.31|351.16|351.31|351.16|351.26|351.11|0
1620739780000|2021-05-11 13:29:40|351.26|351.11|351.31|351.16|351.31|351.16|351.26|351.11|3
1620739790000|2021-05-11 13:29:50||351.11||351.16||351.16||351.11|0
1620739800000|2021-05-11 13:30:00|351.26|351.11|351.21|351.06|351.26|351.11|351.16|351.01|10
1620739810000|2021-05-11 13:30:10|351.26|351.01|351.31|351.16|351.31|351.16|351.26|351.01|8
1620739820000|2021-05-11 13:30:20|351.26|351.11|351.21|351.06|351.26|351.11|351.21|351.06|1
1620739830000|2021-05-11 13:30:30|351.16|351.01|351.16|350.96|351.16|351.06|351.11|350.96|7
1620739840000|2021-05-11 13:30:40|351.11|351.01|351.26|351.06|351.26|351.06|351.11|350.96|12
1620739850000|2021-05-11 13:30:50|351.31|351.11|351.46|351.31|351.46|351.31|351.31|351.11|38
1620739860000|2021-05-11 13:31:00|351.51|351.36|351.61|351.46|351.61|351.46|351.51|351.31|9
1620739870000|2021-05-11 13:31:10|351.56|351.41|351.51|351.36|351.56|351.46|351.51|351.36|7
1620739880000|2021-05-11 13:31:20|351.56|351.41|351.66|351.51|351.66|351.51|351.56|351.41|7
1620739890000|2021-05-11 13:31:30|351.71|351.56|351.71|351.56|351.71|351.56|351.66|351.51|4
1620739900000|2021-05-11 13:31:40|351.76|351.51|351.81|351.61|351.81|351.66|351.76|351.51|23
1620739910000|2021-05-11 13:31:50|351.86|351.66|351.91|351.71|351.91|351.76|351.86|351.61|10
1620739920000|2021-05-11 13:32:00|351.86|351.76|352.06|351.86|352.06|351.91|351.86|351.71|18
1620739930000|2021-05-11 13:32:10|352.01|351.81|351.86|351.66|352.01|351.81|351.86|351.66|0
1620739940000|2021-05-11 13:32:20|351.91|351.71|351.91|351.76|351.91|351.76|351.91|351.71|0
1620739950000|2021-05-11 13:32:30|351.96|351.81|351.96|351.81|352.01|351.81|351.96|351.71|12
1620739960000|2021-05-11 13:32:40|352.01|351.86|352.06|351.81|352.06|351.86|352.01|351.81|3
1620739970000|2021-05-11 13:32:50|352.01|351.86|352.01|351.86|352.01|351.86|352.01|351.86|0
1620739980000|2021-05-11 13:33:00||351.81||351.81||351.86||351.81|0
1620739990000|2021-05-11 13:33:10|351.96|351.86|352.01|351.81|352.01|351.86|351.96|351.81|6
1620740000000|2021-05-11 13:33:20|351.96|351.86|351.96|351.81|352.01|351.86|351.96|351.81|9
1620740010000|2021-05-11 13:33:30|352.01|351.86|351.96|351.76|352.01|351.86|351.96|351.76|7
1620740020000|2021-05-11 13:33:40|352.01|351.81|352.01|351.81|352.01|351.86|351.96|351.81|12
1620740030000|2021-05-11 13:33:50|351.96|351.76|351.96|351.81|351.96|351.81|351.96|351.76|2
1620740040000|2021-05-11 13:34:00|352.01|351.86|352.01|351.81|352.01|351.86|351.96|351.81|7
1620740050000|2021-05-11 13:34:10|351.96|351.86|351.96|351.76|352.01|351.86|351.96|351.76|1
1620740060000|2021-05-11 13:34:20|352.01|351.81|352.01|351.86|352.01|351.86|352.01|351.76|7
1620740070000|2021-05-11 13:34:30|351.96|351.81|351.91|351.76|352.01|351.86|351.91|351.76|30
1620740080000|2021-05-11 13:34:40|351.96|351.71|351.86|351.66|351.96|351.71|351.81|351.66|3
1620740090000|2021-05-11 13:34:50|351.81|351.71|351.76|351.56|351.86|351.71|351.76|351.56|10
1620740100000|2021-05-11 13:35:00|351.81|351.61|351.81|351.66|351.91|351.76|351.81|351.61|14
1620740110000|2021-05-11 13:35:10|351.86|351.61|351.91|351.71|351.91|351.76|351.81|351.61|6
1620740120000|2021-05-11 13:35:20|351.86|351.76|351.91|351.71|351.91|351.76|351.86|351.71|3
1620740130000|2021-05-11 13:35:30|351.96|351.76|351.86|351.71|351.96|351.76|351.86|351.71|2
1620740140000|2021-05-11 13:35:40|351.91|351.76|351.96|351.76|351.96|351.76|351.86|351.71|0
1620740150000|2021-05-11 13:35:50|351.91|351.71|351.91|351.76|351.96|351.81|351.86|351.71|0
1620740160000|2021-05-11 13:36:00|351.96|351.81|351.91|351.71|352.01|351.81|351.91|351.71|2
1620740170000|2021-05-11 13:36:10|352.01|351.81|352.01|351.81|352.01|351.86|351.96|351.76|4
1620740180000|2021-05-11 13:36:20|351.96|351.86|352.01|351.86|352.01|351.86|351.96|351.76|4
1620740190000|2021-05-11 13:36:30|352.06|351.81|352.06|351.86|352.06|351.91|352.01|351.81|47
1620740200000|2021-05-11 13:36:40|352.01||352.01||352.06||352.01||0
1620740210000|2021-05-11 13:36:50|352.06|351.91|352.06|351.91|352.11|351.96|352.06|351.91|6
1620740220000|2021-05-11 13:37:00|352.01|351.86|352.06|351.86|352.06|351.91|351.96|351.76|10
1620740230000|2021-05-11 13:37:10|352.01|351.81|352.06|351.86|352.06|351.86|352.01|351.81|0
1620740240000|2021-05-11 13:37:20|352.01|351.81|351.96|351.76|352.01|351.81|351.91|351.76|1
1620740250000|2021-05-11 13:37:30|351.91|351.81|351.91|351.71|352.01|351.81|351.86|351.71|0
1620740260000|2021-05-11 13:37:40|351.86||351.91||351.91||351.86||0
1620740270000|2021-05-11 13:37:50|351.86|351.76|351.96|351.76|351.96|351.81|351.86|351.76|4
1620740280000|2021-05-11 13:38:00|351.91|351.81|351.96|351.76|352.01|351.81|351.91|351.76|0
1620740290000|2021-05-11 13:38:10|352.01|351.81|351.96|351.81|352.01|351.86|351.96|351.76|1
1620740300000|2021-05-11 13:38:20|352.01|351.76|351.96|351.76|352.01|351.81|351.96|351.76|5
1620740310000|2021-05-11 13:38:30|352.01|351.81|352.11|351.91|352.11|351.91|352.01|351.81|13
1620740320000|2021-05-11 13:38:40|352.16|351.96|352.16|351.96|352.16|351.96|352.16|351.96|1
1620740330000|2021-05-11 13:38:50|352.21|352.01|352.21|352.06|352.21|352.06|352.21|352.01|0
1620740340000|2021-05-11 13:39:00|352.16|352.01|352.16|351.96|352.16|352.01|352.11|351.96|1
1620740350000|2021-05-11 13:39:10|352.11|352.01|352.16|351.96|352.16|352.01|352.11|351.96|1
1620740360000|2021-05-11 13:39:20|352.11|352.01|352.16|351.96|352.16|352.01|352.11|351.96|0
1620740370000|2021-05-11 13:39:30|352.11|351.91|352.16|352.01|352.16|352.01|352.06|351.91|7
1620740380000|2021-05-11 13:39:40|352.11|351.96|352.16|351.96|352.21|352.01|352.11|351.91|0
1620740390000|2021-05-11 13:39:50|352.11|351.91|352.16|351.96|352.16|351.96|352.11|351.91|1
1620740400000|2021-05-11 13:40:00|352.11|351.91|352.06|351.91|352.16|351.96|352.06|351.91|0
1620740410000|2021-05-11 13:40:10|352.11|351.96|352.16|352.01|352.16|352.01|352.06|351.96|1
1620740420000|2021-05-11 13:40:20|352.21|351.96|352.16|352.01|352.21|352.06|352.16|351.96|1
1620740430000|2021-05-11 13:40:30|352.21|352.06|352.21|352.01|352.21|352.06|352.21|352.01|2
1620740440000|2021-05-11 13:40:40|352.16|352.06|352.21|352.01|352.21|352.06|352.16|352.01|0
1620740450000|2021-05-11 13:40:50|352.16|352.06|352.21|352.06|352.21|352.06|352.16|352.01|2
1620740460000|2021-05-11 13:41:00|352.16|352.01|352.21|352.01|352.21|352.06|352.16|352.01|1
1620740470000|2021-05-11 13:41:10|352.16|352.06|352.21|352.01|352.21|352.06|352.16|352.01|1
1620740480000|2021-05-11 13:41:20|352.16|352.06|352.16|352.01|352.21|352.06|352.16|352.01|0
1620740490000|2021-05-11 13:41:30|352.21|352.06|352.21|352.01|352.21|352.06|352.21|352.01|3
1620740500000|2021-05-11 13:41:40|352.26|352.06|352.21|352.06|352.26|352.06|352.21|352.01|4
1620740510000|2021-05-11 13:41:50|352.31|352.01|352.31|352.16|352.31|352.16|352.31|352.01|22
1620740520000|2021-05-11 13:42:00|352.36|352.11|352.46|352.31|352.46|352.31|352.36|352.11|15
1620740530000|2021-05-11 13:42:10|352.51|352.36|352.51|352.31|352.56|352.41|352.51|352.31|3
1620740540000|2021-05-11 13:42:20|352.56|352.36|352.61|352.46|352.61|352.46|352.56|352.36|0
1620740550000|2021-05-11 13:42:30|352.66|352.51|352.66|352.51|352.66|352.51|352.66|352.46|1
1620740560000|2021-05-11 13:42:40|352.71|352.46|352.76|352.56|352.76|352.56|352.71|352.46|2
1620740570000|2021-05-11 13:42:50||352.61||352.56||352.61||352.56|0
1620740580000|2021-05-11 13:43:00|352.81|352.61|352.86|352.71|352.86|352.71|352.81|352.61|3
1620740590000|2021-05-11 13:43:10||352.66||352.71||352.71||352.66|5
1620740600000|2021-05-11 13:43:20|352.91|352.76|352.96|352.76|352.96|352.81|352.91|352.76|4
1620740610000|2021-05-11 13:43:30|353.01|352.81|353.01|352.81|353.01|352.86|353.01|352.81|0
1620740620000|2021-05-11 13:43:40||352.86||352.81||352.86||352.81|1
1620740630000|2021-05-11 13:43:50|353.06|352.86|353.06|352.91|353.11|352.96|353.06|352.81|5
1620740640000|2021-05-11 13:44:00|353.01|352.86|353.06|352.86|353.06|352.91|353.01|352.86|1
1620740650000|2021-05-11 13:44:10|353.01|352.91|353.06|352.91|353.06|352.91|353.01|352.86|2
1620740660000|2021-05-11 13:44:20|353.01|352.86|353.01|352.86|353.01|352.91|353.01|352.86|1
1620740670000|2021-05-11 13:44:30|352.96|352.81|353.01|352.86|353.01|352.86|352.96|352.81|8
1620740680000|2021-05-11 13:44:40|353.06|352.81|353.06|352.91|353.06|352.91|353.06|352.81|0
1620740690000|2021-05-11 13:44:50|353.11|352.96|353.16|352.96|353.16|353.01|353.11|352.91|3
1620740700000|2021-05-11 13:45:00|353.11|352.91|353.11|352.91|353.11|352.96|353.11|352.91|0
1620740710000|2021-05-11 13:45:10|353.06|352.96|353.11|352.96|353.11|352.96|353.06|352.91|0
1620740720000|2021-05-11 13:45:20|353.06|352.91|353.06|352.91|353.11|352.96|353.06|352.91|0
1620740730000|2021-05-11 13:45:30|353.01|352.86|353.01|352.81|353.06|352.91|353.01|352.81|2
1620740740000|2021-05-11 13:45:40|352.96|352.86|353.06|352.86|353.06|352.86|352.96|352.81|4
1620740750000|2021-05-11 13:45:50|353.01|352.81|353.01|352.81|353.06|352.86|353.01|352.81|0
1620740760000|2021-05-11 13:46:00|353.06|352.76|352.96|352.81|353.06|352.81|352.96|352.76|3
1620740770000|2021-05-11 13:46:10|353.01|352.76|352.96|352.81|353.01|352.81|352.96|352.76|1
1620740780000|2021-05-11 13:46:20||352.76||352.76||352.81||352.76|0
1620740790000|2021-05-11 13:46:30||352.81||352.81||352.81||352.76|1
1620740800000|2021-05-11 13:46:40||352.76||352.76||352.81||352.76|0
1620740810000|2021-05-11 13:46:50|352.91|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620740820000|2021-05-11 13:47:00|353.01|352.81|353.01|352.86|353.01|352.86|352.96|352.81|1
1620740830000|2021-05-11 13:47:10|352.96|352.81|352.96|352.81|353.01|352.86|352.96|352.81|0
1620740850000|2021-05-11 13:47:30|353.01|352.86|352.96|352.81|353.01|352.86|352.96|352.81|6
1620740860000|2021-05-11 13:47:40|352.91|352.76|352.96|352.76|352.96|352.81|352.91|352.76|2
1620740870000|2021-05-11 13:47:50|352.91|352.81|352.91|352.76|352.96|352.81|352.91|352.76|0
1620740880000|2021-05-11 13:48:00|352.96|352.71|353.01|352.81|353.01|352.81|352.96|352.71|1
1620740890000|2021-05-11 13:48:10|352.96|352.86|352.96|352.76|353.01|352.86|352.96|352.76|3
1620740900000|2021-05-11 13:48:20||352.81||352.76||352.81||352.76|0
1620740910000|2021-05-11 13:48:30||352.81||352.76||352.81||352.76|0
1620740920000|2021-05-11 13:48:40||352.81||352.81||352.81||352.76|0
1620740930000|2021-05-11 13:48:50|353.01|352.76|352.96|352.76|353.01|352.76|352.96|352.76|3
1620740940000|2021-05-11 13:49:00|353.01|352.81|352.96|352.81|353.01|352.81|352.96|352.76|1
1620740950000|2021-05-11 13:49:10|352.91|352.76|352.96|352.76|352.96|352.81|352.91|352.76|0
1620740960000|2021-05-11 13:49:20|352.91|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620740970000|2021-05-11 13:49:30|352.91|352.81|352.91|352.76|352.96|352.81|352.91|352.76|0
1620740980000|2021-05-11 13:49:40|352.96|352.71|352.96|352.76|352.96|352.81|352.91|352.71|2
1620740990000|2021-05-11 13:49:50|352.91|352.71|352.91|352.71|352.96|352.76|352.86|352.71|1
1620741000000|2021-05-11 13:50:00|352.96|352.76|353.01|352.81|353.01|352.86|352.96|352.71|2
1620741010000|2021-05-11 13:50:10|352.96|352.86|353.01|352.86|353.01|352.86|352.96|352.81|1
1620741020000|2021-05-11 13:50:20|353.11|352.81|353.11|352.91|353.11|352.91|353.11|352.81|5
1620741030000|2021-05-11 13:50:30|353.06|352.86|353.06|352.86|353.11|352.91|353.06|352.86|0
1620741040000|2021-05-11 13:50:40||352.91||352.86||352.91||352.86|0
1620741050000|2021-05-11 13:50:50|353.01|352.91|353.11|352.91|353.11|352.91|353.01|352.91|2
1620741060000|2021-05-11 13:51:00|353.06|352.86|353.06|352.91|353.11|352.91|353.06|352.86|0
1620741070000|2021-05-11 13:51:10|353.11|352.96|353.16|352.96|353.16|352.96|353.06|352.96|0
1620741080000|2021-05-11 13:51:20|353.11|353.01|353.16|352.96|353.16|353.01|353.11|352.96|1
1620741090000|2021-05-11 13:51:30|353.21|353.01|353.26|353.06|353.26|353.11|353.21|353.01|0
1620741100000|2021-05-11 13:51:40||353.11||353.11||353.11||353.06|1
1620741110000|2021-05-11 13:51:50||353.06||353.06||353.06||353.06|1
1620741120000|2021-05-11 13:52:00|353.21|353.01|353.21|353.01|353.21|353.06|353.16|352.96|2
1620741130000|2021-05-11 13:52:10|353.26|353.06|353.26|353.06|353.26|353.11|353.26|353.06|1
1620741140000|2021-05-11 13:52:20|353.31|353.11|353.31|353.16|353.31|353.16|353.31|353.06|10
1620741150000|2021-05-11 13:52:30|353.26|353.11|353.26|353.06|353.26|353.11|353.26|353.06|0
1620741160000|2021-05-11 13:52:40|353.21|353.11|353.26|353.11|353.26|353.11|353.21|353.06|0
1620741170000|2021-05-11 13:52:50|353.31|353.16|353.31|353.16|353.31|353.16|353.31|353.11|1
1620741180000|2021-05-11 13:53:00||353.11||353.11||353.16||353.11|0
1620741190000|2021-05-11 13:53:10||353.16||353.11||353.16||353.11|0
1620741200000|2021-05-11 13:53:20|353.26|353.16|353.31|353.16|353.31|353.16|353.26|353.16|0
1620741210000|2021-05-11 13:53:30||353.11||353.16||353.16||353.11|0
1620741230000|2021-05-11 13:53:50|353.36|353.21|353.36|353.21|353.36|353.21|353.36|353.16|2
1620741240000|2021-05-11 13:54:00|353.41|353.26|353.46|353.26|353.46|353.31|353.41|353.21|6
1620741250000|2021-05-11 13:54:10|353.41|353.31|353.46|353.26|353.46|353.31|353.41|353.21|3
1620741260000|2021-05-11 13:54:20|353.41|353.21|353.51|353.31|353.51|353.31|353.41|353.21|1
1620741270000|2021-05-11 13:54:30|353.56|353.36|353.56|353.36|353.56|353.36|353.51|353.36|1
1620741280000|2021-05-11 13:54:40|353.51|353.31|353.51|353.36|353.56|353.36|353.46|353.31|4
1620741290000|2021-05-11 13:54:50|353.56|353.31|353.46|353.26|353.56|353.36|353.46|353.26|5
1620741300000|2021-05-11 13:55:00|353.51|353.31|353.51|353.31|353.51|353.31|353.46|353.26|0
1620741310000|2021-05-11 13:55:10|353.46|353.26|353.41|353.21|353.46|353.26|353.41|353.21|0
1620741320000|2021-05-11 13:55:20|353.46|353.26|353.36|353.21|353.46|353.26|353.36|353.21|0
1620741330000|2021-05-11 13:55:30|353.31|353.16|353.31|353.16|353.41|353.21|353.31|353.16|0
1620741340000|2021-05-11 13:55:40|353.36|353.21|353.36|353.16|353.41|353.21|353.36|353.16|0
1620741350000|2021-05-11 13:55:50|353.41|353.21|353.36|353.16|353.41|353.21|353.31|353.16|0
1620741360000|2021-05-11 13:56:00|353.41|353.21|353.41|353.21|353.41|353.21|353.36|353.16|1
1620741390000|2021-05-11 13:56:30|353.46|353.31|353.51|353.31|353.51|353.31|353.46|353.31|1
1620741400000|2021-05-11 13:56:40|353.56|353.36|353.56|353.41|353.56|353.41|353.51|353.31|0
1620741410000|2021-05-11 13:56:50|353.61|353.51|353.71|353.51|353.71|353.51|353.61|353.51|4
1620741420000|2021-05-11 13:57:00|353.66|353.56|353.71|353.46|353.71|353.56|353.66|353.46|15
1620741430000|2021-05-11 13:57:10|353.76|353.51|353.71|353.51|353.76|353.51|353.66|353.46|0
1620741440000|2021-05-11 13:57:20|353.66|353.46|353.71|353.51|353.71|353.51|353.66|353.46|0
1620741450000|2021-05-11 13:57:30|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.51|10
1620741460000|2021-05-11 13:57:40|353.71|353.51|353.76|353.61|353.76|353.61|353.71|353.51|0
1620741470000|2021-05-11 13:57:50||353.56||353.61||353.61||353.56|1
1620741480000|2021-05-11 13:58:00|353.71|353.56|353.76|353.56|353.76|353.61|353.71|353.56|1
1620741490000|2021-05-11 13:58:10|353.71|353.51|353.71|353.51|353.76|353.56|353.71|353.51|0
1620741500000|2021-05-11 13:58:20|353.66|353.56|353.76|353.56|353.76|353.56|353.66|353.56|0
1620741510000|2021-05-11 13:58:30||353.61||353.56||353.61||353.56|0
1620741520000|2021-05-11 13:58:40||353.61||353.61||353.61||353.56|0
1620741530000|2021-05-11 13:58:50|353.86|353.66|353.91|353.71|353.91|353.71|353.86|353.66|2
1620741540000|2021-05-11 13:59:00|353.86|353.66|353.86|353.66|353.91|353.66|353.86|353.66|1
1620741550000|2021-05-11 13:59:10|353.91|353.71|353.91|353.71|353.91|353.71|353.91|353.71|0
1620741560000|2021-05-11 13:59:20||353.76||353.76||353.76||353.71|1
1620741570000|2021-05-11 13:59:30|353.96||353.96||353.96||353.96||1
1620741580000|2021-05-11 13:59:40||353.81||353.81||353.81||353.81|0
1620741590000|2021-05-11 13:59:50|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|2
1620741600000|2021-05-11 14:00:00|354.06|353.91|354.06|353.86|354.06|353.91|354.01|353.86|5
1620741610000|2021-05-11 14:00:10|354.01|353.81|354.06|353.86|354.06|353.86|354.01|353.81|3
1620741620000|2021-05-11 14:00:20|354.01|353.91|354.06|353.86|354.06|353.91|354.01|353.86|0
1620741630000|2021-05-11 14:00:30|354.01|353.91|354.01|353.86|354.06|353.91|354.01|353.86|0
1620741640000|2021-05-11 14:00:40|354.06||354.01||354.06||354.01||0
1620741650000|2021-05-11 14:00:50|353.96|353.81|353.86|353.71|353.96|353.81|353.86|353.71|3
1620741660000|2021-05-11 14:01:00|353.91||353.91||353.91||353.86||1
1620741670000|2021-05-11 14:01:10|353.86|353.66|353.86|353.71|353.91|353.71|353.81|353.66|0
1620741680000|2021-05-11 14:01:20|353.91|353.66|353.81|353.66|353.91|353.66|353.81|353.66|2
1620741690000|2021-05-11 14:01:30|353.86|353.61|353.81|353.61|353.86|353.66|353.76|353.61|0
1620741700000|2021-05-11 14:01:40|353.76|353.66|353.81|353.56|353.81|353.66|353.76|353.56|3
1620741710000|2021-05-11 14:01:50|353.76|353.61|353.81|353.56|353.81|353.61|353.76|353.56|0
1620741720000|2021-05-11 14:02:00|353.76|353.61|353.81|353.61|353.81|353.61|353.76|353.56|1
1620741730000|2021-05-11 14:02:10|353.86|353.66|353.81|353.61|353.86|353.71|353.81|353.61|11
1620741740000|2021-05-11 14:02:20|353.76|353.56|353.76|353.56|353.76|353.61|353.76|353.56|0
1620741750000|2021-05-11 14:02:30|353.81|353.61|353.76|353.56|353.81|353.61|353.76|353.56|1
1620741760000|2021-05-11 14:02:40|353.81|353.61|353.81|353.61|353.81|353.66|353.76|353.61|1
1620741770000|2021-05-11 14:02:50|353.76|353.66|353.81|353.56|353.81|353.66|353.76|353.56|0
1620741780000|2021-05-11 14:03:00|353.91|353.61|353.96|353.76|353.96|353.76|353.91|353.61|3
1620741790000|2021-05-11 14:03:10|353.91|353.71|353.96|353.76|353.96|353.81|353.91|353.71|0
1620741800000|2021-05-11 14:03:20|354.01|353.81|354.01|353.81|354.01|353.86|354.01|353.76|0
1620741810000|2021-05-11 14:03:30|353.96|353.86|353.96|353.76|353.96|353.86|353.96|353.76|1
1620741820000|2021-05-11 14:03:40|353.91|353.71|353.91|353.71|353.91|353.76|353.86|353.66|0
1620741830000|2021-05-11 14:03:50|353.86|353.66|353.86|353.66|353.86|353.66|353.76|353.61|1
1620741840000|2021-05-11 14:04:00|353.81|353.71|353.86|353.66|353.86|353.71|353.81|353.61|0
1620741850000|2021-05-11 14:04:10|353.91|353.71|353.96|353.71|353.96|353.76|353.91|353.71|0
1620741860000|2021-05-11 14:04:20||353.76||353.76||353.81||353.76|0
1620741870000|2021-05-11 14:04:30|354.01|353.81|354.01|353.76|354.01|353.81|353.96|353.76|0
1620741880000|2021-05-11 14:04:40|353.96|353.81|354.01|353.76|354.01|353.81|353.96|353.76|1
1620741890000|2021-05-11 14:04:50|353.96|353.81|353.91|353.71|353.96|353.81|353.91|353.71|1
1620741900000|2021-05-11 14:05:00|353.86|353.76|354.01|353.76|354.01|353.81|353.86|353.76|1
1620741910000|2021-05-11 14:05:10|353.96|353.81|354.01|353.76|354.01|353.81|353.96|353.76|0
1620741920000|2021-05-11 14:05:20|353.96|353.81|353.96|353.76|354.01|353.81|353.96|353.76|0
1620741930000|2021-05-11 14:05:30||353.81||353.76||353.81||353.76|0
1620741940000|2021-05-11 14:05:40|353.91||353.91||353.96||353.91||1
1620741950000|2021-05-11 14:05:50|353.86|353.71|353.91|353.71|353.91|353.71|353.86|353.71|2
1620741960000|2021-05-11 14:06:00|353.86|353.76|353.91|353.71|353.91|353.76|353.86|353.71|1
1620741970000|2021-05-11 14:06:10|353.86|353.76|353.91|353.71|353.91|353.76|353.86|353.71|0
1620741980000|2021-05-11 14:06:20|353.86|353.76|353.91|353.76|353.91|353.76|353.86|353.71|0
1620741990000|2021-05-11 14:06:30|353.86|353.71|353.91|353.71|353.91|353.76|353.86|353.71|2
1620742000000|2021-05-11 14:06:40|353.86|353.76|353.86|353.71|353.91|353.76|353.86|353.71|0
1620742010000|2021-05-11 14:06:50|353.91|353.76|353.86|353.71|353.91|353.76|353.86|353.71|1
1620742020000|2021-05-11 14:07:00|353.81|353.66|353.86|353.66|353.86|353.71|353.81|353.66|3
1620742030000|2021-05-11 14:07:10|353.81||353.86||353.86||353.81||0
1620742040000|2021-05-11 14:07:20|353.81||353.81||353.86||353.81||0
1620742050000|2021-05-11 14:07:30|||||||||3
1620742060000|2021-05-11 14:07:40|353.76|353.61|353.81|353.61|353.81|353.66|353.76|353.61|13
1620742070000|2021-05-11 14:07:50|353.76||353.76||353.81||353.76||0
1620742080000|2021-05-11 14:08:00|353.71|353.56|353.71|353.56|353.71|353.61|353.71|353.56|1
1620742090000|2021-05-11 14:08:10|353.76|353.61|353.66|353.51|353.76|353.61|353.66|353.51|2
1620742100000|2021-05-11 14:08:20|353.61|353.46|353.61|353.46|353.66|353.46|353.61|353.46|2
1620742110000|2021-05-11 14:08:30||353.41||353.41||353.46||353.41|0
1620742120000|2021-05-11 14:08:40|353.56|353.46|353.56|353.36|353.61|353.46|353.56|353.36|0
1620742130000|2021-05-11 14:08:50|353.51|353.31|353.51|353.31|353.51|353.36|353.46|353.31|0
1620742140000|2021-05-11 14:09:00|353.46|353.36|353.46|353.31|353.56|353.36|353.46|353.31|1
1620742150000|2021-05-11 14:09:10|353.51||353.51||353.51||353.51||0
1620742160000|2021-05-11 14:09:20|353.46|353.26|353.51|353.26|353.51|353.31|353.46|353.26|0
1620742170000|2021-05-11 14:09:30|353.46|353.31|353.46|353.26|353.46|353.31|353.41|353.26|0
1620742180000|2021-05-11 14:09:40|353.41|353.31|353.46|353.31|353.46|353.31|353.41|353.31|0
1620742190000|2021-05-11 14:09:50|353.41|353.26|353.41|353.26|353.41|353.26|353.41|353.26|0
1620742200000|2021-05-11 14:10:00|353.46|353.31|353.46|353.26|353.46|353.31|353.41|353.26|1
1620742210000|2021-05-11 14:10:10|353.41|353.31|353.41|353.26|353.46|353.31|353.41|353.26|4
1620742220000|2021-05-11 14:10:20|353.46|353.31|353.46|353.31|353.46|353.31|353.41|353.26|0
1620742230000|2021-05-11 14:10:30||353.26||353.31||353.31||353.26|0
1620742240000|2021-05-11 14:10:40|353.51|353.26|353.36|353.16|353.51|353.26|353.36|353.16|3
1620742250000|2021-05-11 14:10:50|353.31||353.36||353.36||353.31||0
1620742260000|2021-05-11 14:11:00|353.41|353.21|353.31|353.11|353.41|353.21|353.31|353.11|2
1620742270000|2021-05-11 14:11:10|353.36|353.16|353.31|353.11|353.36|353.16|353.31|353.11|0
1620742280000|2021-05-11 14:11:20|353.26|353.06|353.26|353.06|353.31|353.06|353.21|353.06|1
1620742290000|2021-05-11 14:11:30|353.21|353.01|353.21|353.01|353.26|353.06|353.21|353.01|1
1620742300000|2021-05-11 14:11:40|353.16||353.16||353.16||353.16||0
1620742310000|2021-05-11 14:11:50|353.26|353.06|353.21|353.01|353.26|353.06|353.16|353.01|5
1620742320000|2021-05-11 14:12:00|353.26|353.06|353.26|353.06|353.26|353.06|353.21|353.01|0
1620742330000|2021-05-11 14:12:10||353.01||353.01||353.06||353.01|0
1620742340000|2021-05-11 14:12:20|353.21|353.06|353.26|353.06|353.26|353.06|353.21|353.01|0
1620742350000|2021-05-11 14:12:30|353.31||353.31||353.31||353.31||0
1620742360000|2021-05-11 14:12:40|353.26||353.26||353.26||353.26||0
1620742370000|2021-05-11 14:12:50|353.31|353.01|353.26|353.01|353.31|353.06|353.21|353.01|0
1620742380000|2021-05-11 14:13:00|353.21|353.06|353.26|353.01|353.26|353.06|353.21|353.01|0
1620742390000|2021-05-11 14:13:10|353.21|353.06|353.21|353.01|353.21|353.06|353.16|353.01|0
1620742400000|2021-05-11 14:13:20|353.16|353.06|353.26|353.11|353.31|353.11|353.16|353.06|0
1620742410000|2021-05-11 14:13:30|353.21|353.06|353.21|353.01|353.26|353.06|353.16|353.01|4
1620742420000|2021-05-11 14:13:40|353.16|352.96|353.16|352.96|353.21|352.96|353.11|352.96|0
1620742430000|2021-05-11 14:13:50|353.11|353.01|353.16|352.96|353.16|353.01|353.11|352.96|0
1620742440000|2021-05-11 14:14:00|353.11|352.91|353.16|352.91|353.16|352.96|353.11|352.91|0
1620742450000|2021-05-11 14:14:10|353.11|352.96|353.16|352.96|353.16|352.96|353.11|352.91|0
1620742460000|2021-05-11 14:14:20||352.91||352.96||352.96||352.91|0
1620742470000|2021-05-11 14:14:30|353.21|352.91|353.21|352.96|353.21|352.96|353.21|352.91|1
1620742480000|2021-05-11 14:14:40|353.16|352.91|353.16|352.96|353.16|352.96|353.11|352.91|0
1620742490000|2021-05-11 14:14:50|353.11|352.91|353.11|352.91|353.16|352.96|353.06|352.91|3
1620742500000|2021-05-11 14:15:00|353.06|352.96|353.16|352.96|353.21|353.01|353.06|352.96|1
1620742510000|2021-05-11 14:15:10|353.11|352.91|353.11|352.91|353.16|352.91|353.06|352.91|0
1620742520000|2021-05-11 14:15:20|353.16|352.96|353.11|352.91|353.16|352.96|353.11|352.91|0
1620742530000|2021-05-11 14:15:30|353.06|352.86|353.06|352.86|353.11|352.86|353.01|352.86|1
1620742540000|2021-05-11 14:15:40|353.01|352.81|352.96|352.76|353.06|352.86|352.96|352.76|7
1620742550000|2021-05-11 14:15:50|352.91||352.96||352.96||352.91||1
1620742560000|2021-05-11 14:16:00|352.91|352.71|352.96|352.76|353.01|352.81|352.86|352.71|1
1620742570000|2021-05-11 14:16:10|352.91|352.71|352.86|352.71|352.96|352.71|352.86|352.71|1
1620742580000|2021-05-11 14:16:20|352.91|352.66|352.81|352.66|352.91|352.66|352.81|352.66|0
1620742590000|2021-05-11 14:16:30|352.86||352.81||352.86||352.81||0
1620742600000|2021-05-11 14:16:40|352.76|352.61|352.76|352.56|352.81|352.61|352.76|352.56|2
1620742610000|2021-05-11 14:16:50|352.71|352.51|352.81|352.56|352.81|352.66|352.71|352.51|13
1620742620000|2021-05-11 14:17:00|352.76||352.76||352.81||352.71||0
1620742630000|2021-05-11 14:17:10|352.71|352.51|352.81|352.61|352.81|352.61|352.71|352.51|0
1620742650000|2021-05-11 14:17:30|352.76|352.56|352.76|352.51|352.76|352.56|352.71|352.51|0
1620742660000|2021-05-11 14:17:40|352.71||352.71||352.76||352.71||0
1620742670000|2021-05-11 14:17:50|352.76|352.56|352.76|352.61|352.76|352.61|352.71|352.51|0
1620742680000|2021-05-11 14:18:00||352.56||352.61||352.61||352.56|0
1620742690000|2021-05-11 14:18:10|352.81|352.56|352.76|352.56|352.81|352.61|352.76|352.56|1
1620742700000|2021-05-11 14:18:20|352.81|352.61|352.81|352.61|352.81|352.61|352.76|352.56|1
1620742710000|2021-05-11 14:18:30|352.76||352.81||352.81||352.76||0
1620742720000|2021-05-11 14:18:40|352.86|352.66|352.81|352.66|352.86|352.66|352.76|352.61|0
1620742730000|2021-05-11 14:18:50|352.86|352.71|352.91|352.76|352.91|352.76|352.86|352.71|0
1620742740000|2021-05-11 14:19:00||352.71||352.71||352.71||352.71|0
1620742750000|2021-05-11 14:19:10||352.76||352.76||352.76||352.71|0
1620742760000|2021-05-11 14:19:20|352.96|352.86|353.01|352.86|353.01|352.86|352.91|352.86|2
1620742770000|2021-05-11 14:19:30|353.06|352.81|353.01|352.81|353.06|352.86|353.01|352.81|0
1620742780000|2021-05-11 14:19:40|353.06|352.86|353.01|352.81|353.06|352.86|353.01|352.81|0
1620742790000|2021-05-11 14:19:50|352.96|352.76|353.01|352.86|353.06|352.86|352.96|352.76|0
1620742800000|2021-05-11 14:20:00|353.06|352.91|353.11|352.91|353.11|352.96|353.06|352.91|1
1620742810000|2021-05-11 14:20:10|353.06|352.96|353.06|352.86|353.06|352.96|353.06|352.86|0
1620742820000|2021-05-11 14:20:20|353.11|352.91|353.11|352.91|353.11|352.91|353.11|352.86|1
1620742830000|2021-05-11 14:20:30|353.06|352.96|353.11|352.91|353.11|352.96|353.06|352.91|0
1620742840000|2021-05-11 14:20:40||352.96||352.96||352.96||352.96|0
1620742850000|2021-05-11 14:20:50|353.16|353.01|353.16|353.01|353.16|353.01|353.16|352.96|1
1620742860000|2021-05-11 14:21:00|353.21|353.06|353.26|353.06|353.31|353.16|353.21|353.01|5
1620742870000|2021-05-11 14:21:10|353.31|353.11|353.31|353.11|353.31|353.11|353.31|353.06|0
1620742880000|2021-05-11 14:21:20|353.26|353.06|353.26|353.06|353.31|353.16|353.26|353.06|0
1620742890000|2021-05-11 14:21:30|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|0
1620742900000|2021-05-11 14:21:40|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.96|0
1620742910000|2021-05-11 14:21:50|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|1
1620742920000|2021-05-11 14:22:00|353.16|352.96|353.16|352.91|353.16|352.96|353.16|352.91|0
1620742940000|2021-05-11 14:22:20|353.11||353.11||353.11||353.11||0
1620742950000|2021-05-11 14:22:30|353.06|352.86|353.06|352.86|353.06|352.86|353.01|352.81|1
1620742960000|2021-05-11 14:22:40|353.01|352.81|352.96|352.71|353.01|352.81|352.91|352.71|1
1620742970000|2021-05-11 14:22:50|352.91|352.76|352.91|352.76|352.91|352.76|352.91|352.76|0
1620742980000|2021-05-11 14:23:00|352.96|352.71|353.01|352.81|353.01|352.81|352.96|352.71|0
1620742990000|2021-05-11 14:23:10|353.06|352.86|353.11|352.91|353.11|352.91|353.06|352.81|0
1620743000000|2021-05-11 14:23:20||352.96||352.91||352.96||352.91|0
1620743010000|2021-05-11 14:23:30|353.06|352.96|353.06|352.86|353.06|352.96|353.01|352.86|0
1620743020000|2021-05-11 14:23:40|353.01|352.91|353.11|352.91|353.11|352.91|353.01|352.91|0
1620743040000|2021-05-11 14:24:00|353.06|352.86|353.16|352.96|353.16|352.96|353.06|352.86|0
1620743050000|2021-05-11 14:24:10|353.21|353.01|353.26|353.01|353.26|353.06|353.21|352.96|0
1620743060000|2021-05-11 14:24:20|353.21|352.96|353.16|352.91|353.21|352.96|353.16|352.91|0
1620743070000|2021-05-11 14:24:30|353.11|352.86|352.96|352.76|353.11|352.86|352.96|352.76|0
1620743080000|2021-05-11 14:24:40|352.91|352.71|352.91|352.71|352.91|352.71|352.91|352.71|0
1620743090000|2021-05-11 14:24:50|352.86|352.66|352.81|352.61|352.86|352.66|352.81|352.61|2
1620743100000|2021-05-11 14:25:00|352.76|352.66|352.81|352.56|352.86|352.66|352.76|352.56|9
1620743110000|2021-05-11 14:25:10|352.76|352.51|352.76|352.56|352.76|352.56|352.76|352.51|0
1620743130000|2021-05-11 14:25:30|352.71|352.51|352.66|352.46|352.71|352.51|352.66|352.46|3
1620743140000|2021-05-11 14:25:40|352.61|352.41|352.56|352.36|352.61|352.41|352.56|352.36|2
1620743150000|2021-05-11 14:25:50||352.41||352.36||352.41||352.36|5
1620743160000|2021-05-11 14:26:00|352.51|352.31|352.56|352.36|352.56|352.36|352.51|352.31|6
1620743170000|2021-05-11 14:26:10|352.51|352.31|352.51|352.26|352.51|352.31|352.51|352.26|0
1620743180000|2021-05-11 14:26:20|352.61|352.31|352.51|352.31|352.61|352.36|352.51|352.26|10
1620743190000|2021-05-11 14:26:30|352.56||352.51||352.56||352.51||0
1620743200000|2021-05-11 14:26:40|352.46|352.26|352.46|352.26|352.46|352.26|352.46|352.26|1
1620743210000|2021-05-11 14:26:50|352.56|352.31|352.56|352.31|352.56|352.36|352.51|352.31|5
1620743220000|2021-05-11 14:27:00||352.36||352.36||352.36||352.36|0
1620743230000|2021-05-11 14:27:10||352.31||352.36||352.36||352.31|0
1620743240000|2021-05-11 14:27:20|352.61|352.41|352.56|352.36|352.61|352.41|352.56|352.36|0
1620743250000|2021-05-11 14:27:30|352.51|352.31|352.51|352.31|352.51|352.31|352.51|352.31|0
1620743260000|2021-05-11 14:27:40|352.56|352.36|352.61|352.36|352.61|352.41|352.56|352.36|5
1620743270000|2021-05-11 14:27:50|352.56|352.31|352.56|352.36|352.56|352.36|352.51|352.31|5
1620743280000|2021-05-11 14:28:00||352.41||352.31||352.41||352.31|0
1620743290000|2021-05-11 14:28:10|352.51||352.46||352.51||352.46||0
1620743300000|2021-05-11 14:28:20|352.41|352.26|352.46|352.26|352.51|352.31|352.41|352.21|1
1620743310000|2021-05-11 14:28:30|352.41|352.21|352.41|352.21|352.41|352.21|352.41|352.21|0
1620743320000|2021-05-11 14:28:40|352.36|352.16|352.41|352.21|352.41|352.21|352.36|352.16|0
1620743330000|2021-05-11 14:28:50|352.46|352.26|352.46|352.26|352.46|352.26|352.46|352.21|0
1620743350000|2021-05-11 14:29:10|352.41|352.21|352.31|352.11|352.41|352.21|352.31|352.11|1
1620743360000|2021-05-11 14:29:20|352.26|352.06|352.26|352.06|352.36|352.06|352.26|352.06|0
1620743370000|2021-05-11 14:29:30|352.31|352.11|352.26|352.06|352.31|352.11|352.26|352.06|5
1620743380000|2021-05-11 14:29:40|352.21|352.11|352.21|352.01|352.21|352.11|352.21|352.01|1
1620743390000|2021-05-11 14:29:50|352.16|351.96|352.16|351.96|352.16|351.96|352.16|351.96|1
1620743400000|2021-05-11 14:30:00|352.11|351.91|352.06|351.91|352.11|351.91|352.06|351.86|2
1620743410000|2021-05-11 14:30:10|352.01|351.86|351.96|351.76|352.01|351.86|351.96|351.76|7
1620743430000|2021-05-11 14:30:30|352.01|351.81|351.96|351.76|352.01|351.86|351.96|351.76|2
1620743440000|2021-05-11 14:30:40|351.91|351.71|351.91|351.71|351.96|351.76|351.91|351.71|0
1620743450000|2021-05-11 14:30:50|351.96|351.76|352.06|351.86|352.06|351.86|351.91|351.71|6
1620743460000|2021-05-11 14:31:00|352.01|351.91|352.06|351.86|352.11|351.91|352.01|351.86|3
1620743470000|2021-05-11 14:31:10|352.01|351.81|352.11|351.86|352.11|351.91|352.01|351.81|0
1620743480000|2021-05-11 14:31:20|352.16|351.91|352.21|352.01|352.21|352.01|352.16|351.86|2
1620743490000|2021-05-11 14:31:30|352.16|351.96|352.21|352.01|352.21|352.06|352.16|351.96|0
1620743500000|2021-05-11 14:31:40|352.16|351.96|352.16|351.96|352.16|351.96|352.16|351.96|0
1620743510000|2021-05-11 14:31:50|352.11|351.91|352.11|351.91|352.11|351.91|352.06|351.86|0
1620743520000|2021-05-11 14:32:00|352.06|351.86|352.06|351.86|352.06|351.91|351.96|351.76|2
1620743530000|2021-05-11 14:32:10|352.01|351.91|352.01|351.81|352.06|351.91|352.01|351.81|0
1620743540000|2021-05-11 14:32:20|351.96|351.76|351.91|351.71|352.01|351.76|351.91|351.71|0
1620743550000|2021-05-11 14:32:30|351.96|351.76|352.01|351.81|352.01|351.81|351.96|351.71|0
1620743560000|2021-05-11 14:32:40|351.96|351.76|352.01|351.76|352.01|351.76|351.91|351.71|8
1620743570000|2021-05-11 14:32:50|351.96|351.81|351.96|351.76|351.96|351.81|351.96|351.71|0
1620743580000|2021-05-11 14:33:00|352.01|351.81|352.06|351.81|352.06|351.86|352.01|351.76|0
1620743590000|2021-05-11 14:33:10||351.86||351.81||351.86||351.81|0
1620743600000|2021-05-11 14:33:20|352.01|351.86|352.06|351.81|352.06|351.86|352.01|351.81|0
1620743610000|2021-05-11 14:33:30|352.01|351.86|352.06|351.81|352.06|351.86|352.01|351.81|0
1620743620000|2021-05-11 14:33:40||351.86||351.86||351.86||351.81|0
1620743630000|2021-05-11 14:33:50|352.11|351.91|352.16|351.96|352.16|351.96|352.11|351.91|2
1620743640000|2021-05-11 14:34:00|352.21|351.91|352.16|351.91|352.21|351.96|352.16|351.91|0
1620743650000|2021-05-11 14:34:10|352.21|351.96|352.11|351.91|352.21|351.96|352.06|351.86|1
1620743660000|2021-05-11 14:34:20|352.16|351.96|352.16|351.91|352.16|351.96|352.11|351.91|0
1620743670000|2021-05-11 14:34:30|352.11|351.86|352.11|351.86|352.16|351.91|352.06|351.86|1
1620743680000|2021-05-11 14:34:40|352.06|351.91|352.06|351.86|352.11|351.91|352.01|351.86|1
1620743690000|2021-05-11 14:34:50|352.11|351.91|352.11|351.91|352.11|351.91|352.06|351.86|0
1620743700000|2021-05-11 14:35:00|352.06|351.86|352.01|351.81|352.11|351.86|352.01|351.81|1
1620743710000|2021-05-11 14:35:10|351.96|351.76|351.96|351.76|351.96|351.76|351.96|351.76|0
1620743720000|2021-05-11 14:35:20|351.91|351.71|351.91|351.76|351.91|351.76|351.91|351.71|1
1620743730000|2021-05-11 14:35:30|351.96|351.71|351.96|351.76|351.96|351.81|351.91|351.71|2
1620743740000|2021-05-11 14:35:40|352.01|351.81|351.96|351.76|352.01|351.81|351.91|351.71|0
1620743750000|2021-05-11 14:35:50|352.01|351.81|352.01|351.81|352.01|351.81|351.96|351.76|0
1620743760000|2021-05-11 14:36:00|351.96|351.86|351.96|351.81|352.01|351.86|351.96|351.81|0
1620743770000|2021-05-11 14:36:10|351.91|351.76|351.91|351.76|352.01|351.81|351.91|351.71|1
1620743780000|2021-05-11 14:36:20|352.01|351.71|351.96|351.76|352.01|351.76|351.86|351.71|1
1620743790000|2021-05-11 14:36:30|352.01|351.71|351.96|351.76|352.01|351.76|351.96|351.71|0
1620743800000|2021-05-11 14:36:40|351.91|351.71|351.91|351.71|351.91|351.76|351.91|351.71|0
1620743810000|2021-05-11 14:36:50|351.96|351.76|352.01|351.76|352.01|351.76|351.96|351.71|0
1620743820000|2021-05-11 14:37:00|351.96|351.71|352.01|351.81|352.01|351.86|351.96|351.71|0
1620743830000|2021-05-11 14:37:10|351.96|351.76|351.91|351.76|352.01|351.81|351.91|351.76|0
1620743840000|2021-05-11 14:37:20|351.96|351.71|351.91|351.71|351.96|351.71|351.86|351.66|1
1620743850000|2021-05-11 14:37:30|351.86|351.66|351.86|351.66|351.91|351.71|351.86|351.66|0
1620743860000|2021-05-11 14:37:40|351.91||351.86||351.91||351.86||0
1620743870000|2021-05-11 14:37:50|351.91|351.71|351.81|351.61|351.91|351.71|351.81|351.61|4
1620743880000|2021-05-11 14:38:00|351.86|351.66|351.86|351.66|351.91|351.66|351.81|351.61|0
1620743890000|2021-05-11 14:38:10|351.81||351.81||351.86||351.81||0
1620743900000|2021-05-11 14:38:20|351.86|351.71|351.91|351.71|351.91|351.76|351.86|351.71|1
1620743910000|2021-05-11 14:38:30|351.86|351.66|351.81|351.61|351.86|351.66|351.81|351.56|1
1620743920000|2021-05-11 14:38:40|351.76|351.56|351.76|351.51|351.81|351.61|351.76|351.51|0
1620743930000|2021-05-11 14:38:50|351.71|351.56|351.61|351.41|351.71|351.56|351.61|351.41|1
1620743940000|2021-05-11 14:39:00|351.56|351.46|351.61|351.46|351.61|351.46|351.56|351.41|1
1620743950000|2021-05-11 14:39:10|351.66|351.41|351.66|351.46|351.66|351.46|351.56|351.41|14
1620743960000|2021-05-11 14:39:20|351.71|351.41|351.71|351.51|351.71|351.51|351.66|351.41|5
1620743970000|2021-05-11 14:39:30|351.66|351.56|351.71|351.56|351.71|351.56|351.66|351.51|0
1620743980000|2021-05-11 14:39:40|351.66|351.51|351.71|351.51|351.71|351.56|351.66|351.51|0
1620743990000|2021-05-11 14:39:50||351.56||351.51||351.56||351.51|0
1620744000000|2021-05-11 14:40:00|351.66|351.46|351.66|351.46|351.71|351.46|351.66|351.46|2
1620744010000|2021-05-11 14:40:10|351.71|351.41|351.71|351.46|351.71|351.46|351.66|351.41|3
1620744020000|2021-05-11 14:40:20|351.66|351.51|351.71|351.51|351.71|351.51|351.66|351.51|0
1620744030000|2021-05-11 14:40:30|351.66|351.46|351.71|351.56|351.71|351.56|351.66|351.41|1
1620744040000|2021-05-11 14:40:40|351.66|351.51|351.76|351.51|351.76|351.51|351.66|351.46|0
1620744050000|2021-05-11 14:40:50|351.71||351.76||351.76||351.71||0
1620744070000|2021-05-11 14:41:10|351.71||351.76||351.76||351.71||0
1620744080000|2021-05-11 14:41:20|351.81||351.81||351.81||351.81||0
1620744100000|2021-05-11 14:41:40|351.86|351.61|351.81|351.66|351.86|351.66|351.81|351.61|10
1620744110000|2021-05-11 14:41:50|351.86||351.81||351.86||351.81||1
1620744120000|2021-05-11 14:42:00|351.86|351.61|351.86|351.61|351.86|351.61|351.81|351.56|1
1620744130000|2021-05-11 14:42:10|351.81|351.56|351.86|351.66|351.86|351.66|351.81|351.56|0
1620744140000|2021-05-11 14:42:20|351.81|351.61|351.91|351.66|351.91|351.66|351.81|351.61|0
1620744150000|2021-05-11 14:42:30|351.86|351.71|351.96|351.76|351.96|351.76|351.86|351.71|0
1620744160000|2021-05-11 14:42:40|351.91|351.71|351.96|351.76|351.96|351.76|351.91|351.71|0
1620744170000|2021-05-11 14:42:50|351.91|351.81|352.01|351.76|352.01|351.81|351.91|351.76|1
1620744180000|2021-05-11 14:43:00|351.96|351.81|351.96|351.76|352.01|351.81|351.96|351.76|0
1620744190000|2021-05-11 14:43:10|352.01|351.81|351.96|351.76|352.01|351.81|351.96|351.76|0
1620744200000|2021-05-11 14:43:20||351.71||351.76||351.76||351.71|0
1620744210000|2021-05-11 14:43:30|352.01|351.71|351.96|351.76|352.01|351.76|351.96|351.71|0
1620744220000|2021-05-11 14:43:40|352.01|351.71|351.96|351.71|352.01|351.76|351.96|351.71|0
1620744230000|2021-05-11 14:43:50||351.76||351.76||351.76||351.71|0
1620744240000|2021-05-11 14:44:00|352.01|351.71|351.96|351.76|352.01|351.76|351.96|351.71|0
1620744250000|2021-05-11 14:44:10|352.01|351.71|352.01|351.76|352.01|351.76|352.01|351.71|0
1620744260000|2021-05-11 14:44:20|351.96|351.81|351.96|351.76|352.01|351.81|351.96|351.76|0
1620744270000|2021-05-11 14:44:30|352.01|351.81|351.96|351.76|352.01|351.81|351.96|351.76|0
1620744280000|2021-05-11 14:44:40|352.01|351.81|352.01|351.81|352.01|351.81|351.96|351.76|0
1620744290000|2021-05-11 14:44:50|351.96|351.76|352.01|351.86|352.01|351.86|351.96|351.76|1
1620744300000|2021-05-11 14:45:00|351.96|351.76|352.01|351.76|352.01|351.86|351.96|351.76|15
1620744310000|2021-05-11 14:45:10|351.96|351.81|352.06|351.81|352.06|351.81|351.96|351.76|0
1620744320000|2021-05-11 14:45:20|352.01|351.76|352.01|351.81|352.01|351.81|351.96|351.76|0
1620744330000|2021-05-11 14:45:30|351.96|351.76|351.91|351.71|351.96|351.81|351.91|351.71|0
1620744340000|2021-05-11 14:45:40||351.76||351.76||351.76||351.71|0
1620744350000|2021-05-11 14:45:50|351.96|351.71|352.01|351.76|352.01|351.76|351.96|351.71|1
1620744360000|2021-05-11 14:46:00|351.96|351.71|351.96|351.71|351.96|351.71|351.96|351.71|0
1620744370000|2021-05-11 14:46:10|352.01|351.76|351.91|351.76|352.01|351.76|351.91|351.76|0
1620744380000|2021-05-11 14:46:20|351.86|351.71|351.76|351.61|351.91|351.71|351.76|351.61|0
1620744390000|2021-05-11 14:46:30|351.81|351.56|351.71|351.51|351.81|351.56|351.71|351.51|0
1620744400000|2021-05-11 14:46:40|351.76|351.56|351.76|351.56|351.76|351.56|351.71|351.51|0
1620744410000|2021-05-11 14:46:50|351.81|351.51|351.81|351.56|351.81|351.56|351.76|351.51|0
1620744420000|2021-05-11 14:47:00|351.76|351.51|351.81|351.56|351.81|351.56|351.76|351.51|0
1620744430000|2021-05-11 14:47:10|351.86|351.71|351.91|351.66|351.91|351.71|351.81|351.66|0
1620744440000|2021-05-11 14:47:20|351.86|351.71|351.91|351.71|351.91|351.71|351.86|351.66|0
1620744450000|2021-05-11 14:47:30|351.86|351.66|351.91|351.66|351.91|351.71|351.86|351.66|0
1620744460000|2021-05-11 14:47:40|351.96|351.71|352.01|351.71|352.01|351.71|351.96|351.71|1
1620744470000|2021-05-11 14:47:50|352.06|351.76|352.11|351.81|352.11|351.86|352.06|351.76|0
1620744480000|2021-05-11 14:48:00|352.16|351.86|352.16|351.86|352.16|351.86|352.11|351.81|3
1620744490000|2021-05-11 14:48:10|352.11|351.81|352.11|351.81|352.11|351.86|352.11|351.81|0
1620744500000|2021-05-11 14:48:20|352.16|351.86|352.11|351.81|352.16|351.86|352.11|351.81|0
1620744510000|2021-05-11 14:48:30|352.16|351.86|352.11|351.86|352.16|351.86|352.11|351.86|0
1620744520000|2021-05-11 14:48:40|352.16|351.81|352.11|351.81|352.16|351.86|352.11|351.81|0
1620744530000|2021-05-11 14:48:50|352.16|351.86|352.11|351.86|352.16|351.86|352.11|351.81|0
1620744540000|2021-05-11 14:49:00||351.81||351.81||351.81||351.81|0
1620744550000|2021-05-11 14:49:10|352.16|351.86|352.11|351.86|352.16|351.86|352.11|351.86|0
1620744560000|2021-05-11 14:49:20|352.16|351.81|352.16|351.86|352.16|351.86|352.11|351.81|0
1620744570000|2021-05-11 14:49:30|352.11||352.16||352.16||352.11||0
1620744590000|2021-05-11 14:49:50|352.21|351.91|352.21|351.96|352.21|351.96|352.16|351.91|0
1620744600000|2021-05-11 14:50:00|352.16|351.91|352.21|351.96|352.21|351.96|352.16|351.91|0
1620744610000|2021-05-11 14:50:10|352.16|351.91|352.21|351.91|352.21|351.96|352.16|351.91|0
1620744620000|2021-05-11 14:50:20|352.16|351.96|352.16|351.91|352.21|351.96|352.11|351.91|0
1620744630000|2021-05-11 14:50:30||351.96||351.96||351.96||351.91|0
1620744640000|2021-05-11 14:50:40||351.91||351.96||351.96||351.91|0
1620744650000|2021-05-11 14:50:50|352.21|352.01|352.26|352.06|352.26|352.06|352.21|351.96|1
1620744660000|2021-05-11 14:51:00|352.21|352.01|352.26|352.01|352.26|352.06|352.21|352.01|0
1620744670000|2021-05-11 14:51:10|352.21|352.06|352.21|352.01|352.26|352.06|352.21|351.96|0
1620744680000|2021-05-11 14:51:20|352.26|352.06|352.26|352.06|352.26|352.06|352.26|352.06|2
1620744690000|2021-05-11 14:51:30|352.31|352.11|352.31|352.06|352.31|352.11|352.31|352.06|1
1620744700000|2021-05-11 14:51:40|352.26|352.11|352.31|352.11|352.31|352.11|352.26|352.06|0
1620744710000|2021-05-11 14:51:50|352.26|352.06|352.36|352.11|352.36|352.21|352.26|352.06|3
1620744720000|2021-05-11 14:52:00|352.31|352.16|352.31|352.11|352.36|352.16|352.31|352.11|0
1620744730000|2021-05-11 14:52:10|352.36|352.06|352.31|352.06|352.36|352.11|352.31|352.06|0
1620744740000|2021-05-11 14:52:20|352.36|352.11|352.31|352.06|352.36|352.11|352.31|352.06|0
1620744750000|2021-05-11 14:52:30|352.36|352.11|352.31|352.06|352.36|352.11|352.31|352.06|0
1620744760000|2021-05-11 14:52:40|352.36|352.11|352.41|352.21|352.41|352.21|352.36|352.11|0
1620744770000|2021-05-11 14:52:50|352.46|352.26|352.51|352.31|352.51|352.31|352.46|352.26|0
1620744780000|2021-05-11 14:53:00|352.46||352.51||352.51||352.46||0
1620744790000|2021-05-11 14:53:10|352.56||352.56||352.56||352.51||0
1620744800000|2021-05-11 14:53:20|352.51||352.56||352.56||352.51||2
1620744810000|2021-05-11 14:53:30|352.51|352.36|352.51|352.31|352.51|352.41|352.51|352.31|1
1620744820000|2021-05-11 14:53:40|352.46|352.26|352.51|352.31|352.51|352.31|352.46|352.26|0
1620744830000|2021-05-11 14:53:50||352.36||352.26||352.36||352.26|2
1620744840000|2021-05-11 14:54:00|352.46|352.31|352.51|352.31|352.51|352.31|352.46|352.26|0
1620744850000|2021-05-11 14:54:10|352.46|352.26|352.46|352.26|352.46|352.26|352.46|352.21|0
1620744860000|2021-05-11 14:54:20|352.41|352.21|352.41|352.21|352.46|352.21|352.41|352.21|0
1620744870000|2021-05-11 14:54:30|352.46|352.26|352.46|352.21|352.46|352.26|352.46|352.21|0
1620744880000|2021-05-11 14:54:40||352.26||352.26||352.31||352.26|0
1620744890000|2021-05-11 14:54:50|352.41|352.21|352.46|352.26|352.46|352.26|352.41|352.21|0
1620744900000|2021-05-11 14:55:00|352.41|352.21|352.41|352.21|352.41|352.21|352.36|352.16|0
1620744910000|2021-05-11 14:55:10|352.36|352.26|352.36|352.16|352.41|352.26|352.36|352.16|0
1620744920000|2021-05-11 14:55:20|352.41|352.21|352.41|352.21|352.41|352.21|352.36|352.21|0
1620744930000|2021-05-11 14:55:30|352.36|352.16|352.41|352.21|352.41|352.21|352.36|352.16|2
1620744940000|2021-05-11 14:55:40||352.26||352.26||352.26||352.21|0
1620744950000|2021-05-11 14:55:50|352.36|352.21|352.41|352.21|352.41|352.26|352.36|352.16|0
1620744960000|2021-05-11 14:56:00|352.46|352.26|352.51|352.31|352.51|352.31|352.46|352.21|2
1620744970000|2021-05-11 14:56:10|352.56|352.36|352.56|352.36|352.56|352.36|352.56|352.36|0
1620744980000|2021-05-11 14:56:20|352.61|352.41|352.61|352.41|352.61|352.41|352.61|352.36|0
1620744990000|2021-05-11 14:56:30|352.66|352.46|352.66|352.46|352.66|352.46|352.66|352.41|0
1620745000000|2021-05-11 14:56:40|352.71|352.41|352.71|352.51|352.71|352.51|352.71|352.41|0
1620745010000|2021-05-11 14:56:50|352.66|352.46|352.71|352.51|352.71|352.51|352.66|352.46|1
1620745020000|2021-05-11 14:57:00|352.66|352.56|352.66|352.51|352.71|352.56|352.66|352.46|0
1620745040000|2021-05-11 14:57:20|352.71|352.56|352.76|352.56|352.76|352.61|352.71|352.56|1
1620745050000|2021-05-11 14:57:30|352.71|352.51|352.76|352.51|352.76|352.56|352.71|352.51|0
1620745060000|2021-05-11 14:57:40|352.71|352.56|352.71|352.51|352.76|352.61|352.71|352.51|0
1620745070000|2021-05-11 14:57:50|352.76|352.56|352.71|352.51|352.76|352.56|352.71|352.51|0
1620745080000|2021-05-11 14:58:00|352.76|352.46|352.71|352.46|352.76|352.46|352.71|352.46|0
1620745090000|2021-05-11 14:58:10|352.66|352.41|352.61|352.41|352.66|352.46|352.61|352.36|1
1620745100000|2021-05-11 14:58:20|352.56|352.46|352.61|352.41|352.61|352.46|352.56|352.36|0
1620745110000|2021-05-11 14:58:30|352.56|352.36|352.61|352.41|352.61|352.41|352.56|352.36|0
1620745120000|2021-05-11 14:58:40|352.56|352.36|352.61|352.36|352.61|352.41|352.56|352.36|0
1620745130000|2021-05-11 14:58:50|352.56|352.41|352.61|352.41|352.61|352.41|352.56|352.36|0
1620745140000|2021-05-11 14:59:00|352.56|352.36|352.56|352.36|352.61|352.41|352.56|352.36|1
1620745150000|2021-05-11 14:59:10|352.61||352.56||352.61||352.56||0
1620745160000|2021-05-11 14:59:20|352.61|352.41|352.61|352.36|352.61|352.41|352.56|352.36|0
1620745170000|2021-05-11 14:59:30|352.56|352.41|352.66|352.41|352.66|352.41|352.56|352.36|0
1620745180000|2021-05-11 14:59:40|352.61|352.36|352.61|352.41|352.61|352.41|352.56|352.36|0
1620745190000|2021-05-11 14:59:50|352.56|352.36|352.56|352.36|352.61|352.41|352.56|352.36|0
1620745200000|2021-05-11 15:00:00|352.61|352.31|352.61|352.41|352.61|352.46|352.51|352.31|2
1620745210000|2021-05-11 15:00:10|352.66|352.46|352.61|352.41|352.66|352.51|352.56|352.36|0
1620745220000|2021-05-11 15:00:20|352.56|352.46|352.51|352.36|352.61|352.46|352.51|352.36|0
1620745230000|2021-05-11 15:00:30|352.56|352.41|352.56|352.36|352.61|352.46|352.51|352.36|0
1620745240000|2021-05-11 15:00:40|352.61|352.41|352.56|352.36|352.61|352.46|352.51|352.36|0
1620745250000|2021-05-11 15:00:50|352.51|352.31|352.61|352.36|352.61|352.41|352.51|352.31|1
1620745260000|2021-05-11 15:01:00|352.56|352.41|352.56|352.36|352.56|352.41|352.56|352.36|0
1620745270000|2021-05-11 15:01:10|352.51|352.31|352.51|352.31|352.56|352.31|352.46|352.31|0
1620745280000|2021-05-11 15:01:20|352.46|352.26|352.51|352.31|352.51|352.31|352.46|352.26|1
1620745290000|2021-05-11 15:01:30|352.46|352.26|352.51|352.26|352.51|352.31|352.46|352.26|0
1620745300000|2021-05-11 15:01:40|352.46|352.21|352.41|352.21|352.51|352.26|352.36|352.16|0
1620745310000|2021-05-11 15:01:50|352.36|352.16|352.46|352.26|352.46|352.31|352.36|352.16|0
1620745320000|2021-05-11 15:02:00|352.41|352.31|352.46|352.26|352.46|352.31|352.41|352.21|0
1620745330000|2021-05-11 15:02:10|352.41|352.21|352.41|352.21|352.46|352.26|352.36|352.21|0
1620745340000|2021-05-11 15:02:20|352.36|352.16|352.46|352.31|352.46|352.31|352.36|352.16|0
1620745350000|2021-05-11 15:02:30|352.41|352.26|352.41|352.21|352.46|352.26|352.41|352.21|1
1620745360000|2021-05-11 15:02:40||352.26||352.16||352.26||352.16|3
1620745370000|2021-05-11 15:02:50|352.36|352.21|352.36|352.16|352.36|352.26|352.36|352.16|0
1620745380000|2021-05-11 15:03:00|352.31|352.11|352.31|352.11|352.36|352.16|352.26|352.06|0
1620745390000|2021-05-11 15:03:10|352.36|352.06|352.36|352.11|352.36|352.11|352.31|352.06|0
1620745400000|2021-05-11 15:03:20|352.31||352.36||352.36||352.31||0
1620745410000|2021-05-11 15:03:30|352.31|352.06|352.31|352.11|352.36|352.11|352.31|352.06|0
1620745420000|2021-05-11 15:03:40|352.36||352.31||352.36||352.31||0
1620745430000|2021-05-11 15:03:50|352.36|352.06|352.31|352.06|352.36|352.06|352.31|352.06|0
1620745440000|2021-05-11 15:04:00|352.26|352.01|352.31|352.11|352.31|352.16|352.21|352.01|0
1620745450000|2021-05-11 15:04:10|352.36|352.16|352.31|352.11|352.36|352.16|352.31|352.11|0
1620745460000|2021-05-11 15:04:20|352.26|352.16|352.26|352.06|352.26|352.16|352.21|352.01|2
1620745470000|2021-05-11 15:04:30|352.21|352.01|352.21|352.01|352.21|352.01|352.16|352.01|0
1620745480000|2021-05-11 15:04:40|352.16|352.06|352.21|352.01|352.21|352.06|352.16|352.01|1
1620745490000|2021-05-11 15:04:50|352.16||352.21||352.21||352.16||0
1620745500000|2021-05-11 15:05:00|352.16|351.96|352.21|352.01|352.21|352.01|352.16|351.96|1
1620745510000|2021-05-11 15:05:10|352.16|351.96|352.21|351.96|352.21|351.96|352.16|351.96|0
1620745520000|2021-05-11 15:05:20|352.16|351.91|352.11|351.91|352.21|351.96|352.11|351.91|1
1620745530000|2021-05-11 15:05:30|352.16|351.96|352.16|351.91|352.16|351.96|352.11|351.91|0
1620745540000|2021-05-11 15:05:40|352.21|351.96|352.16|351.96|352.21|352.01|352.16|351.91|3
1620745550000|2021-05-11 15:05:50|352.21|352.01|352.21|352.01|352.21|352.01|352.16|351.96|0
1620745560000|2021-05-11 15:06:00|352.16|351.96|352.26|352.01|352.26|352.06|352.16|351.96|14
1620745570000|2021-05-11 15:06:10|352.16|351.96|352.16|352.01|352.26|352.01|352.16|351.96|7
1620745580000|2021-05-11 15:06:20|352.11|351.96|352.11|351.96|352.11|352.01|352.11|351.91|0
1620745590000|2021-05-11 15:06:30|352.16|351.91|352.16|351.96|352.16|351.96|352.16|351.91|0
1620745600000|2021-05-11 15:06:40||351.91||351.96||351.96||351.91|0
1620745610000|2021-05-11 15:06:50|352.11|351.91|352.11|351.91|352.16|351.96|352.11|351.91|1
1620745620000|2021-05-11 15:07:00|352.16|351.96|352.16|351.96|352.16|351.96|352.11|351.91|0
1620745630000|2021-05-11 15:07:10|352.11|351.91|352.16|351.96|352.16|351.96|352.11|351.91|0
1620745650000|2021-05-11 15:07:30|352.26|352.01|352.16|351.96|352.26|352.01|352.11|351.96|8
1620745660000|2021-05-11 15:07:40|352.11|351.91|352.11|351.91|352.16|351.91|352.11|351.91|0
1620745670000|2021-05-11 15:07:50|352.16||352.16||352.16||352.11||0
1620745680000|2021-05-11 15:08:00|352.11||352.11||352.16||352.11||0
1620745690000|2021-05-11 15:08:10|352.16||352.11||352.16||352.11||0
1620745700000|2021-05-11 15:08:20||351.86||351.81||351.86||351.81|1
1620745710000|2021-05-11 15:08:30||351.86||351.81||351.86||351.81|0
1620745720000|2021-05-11 15:08:40|352.16|351.86|352.11|351.86|352.16|351.86|352.11|351.81|0
1620745730000|2021-05-11 15:08:50|352.16|351.91|352.16|351.91|352.16|351.91|352.11|351.91|0
1620745740000|2021-05-11 15:09:00|352.11||352.16||352.16||352.11||0
1620745750000|2021-05-11 15:09:10|352.11||352.11||352.16||352.11||0
1620745760000|2021-05-11 15:09:20|352.16|351.86|352.16|351.91|352.16|351.91|352.16|351.86|0
1620745770000|2021-05-11 15:09:30|352.11|351.86|352.11|351.86|352.11|351.86|352.11|351.86|0
1620745790000|2021-05-11 15:09:50|352.16|351.91|352.11|351.91|352.16|351.91|352.11|351.86|0
1620745800000|2021-05-11 15:10:00||351.86||351.86||351.86||351.86|0
1620745810000|2021-05-11 15:10:10|||||||||1
1620745830000|2021-05-11 15:10:30|352.16|351.91|352.16|351.96|352.16|351.96|352.11|351.91|0
1620745840000|2021-05-11 15:10:40|352.11|351.91|352.16|351.91|352.16|351.91|352.11|351.91|2
1620745850000|2021-05-11 15:10:50|352.11|351.96|352.11|351.91|352.11|351.96|352.11|351.91|0
1620745860000|2021-05-11 15:11:00|352.16|351.86|352.11|351.91|352.16|351.91|352.11|351.86|0
1620745870000|2021-05-11 15:11:10|352.16|351.96|352.16|352.01|352.16|352.01|352.11|351.91|0
1620745880000|2021-05-11 15:11:20|352.11|351.96|352.11|351.91|352.16|351.96|352.11|351.91|1
1620745890000|2021-05-11 15:11:30|352.16||352.11||352.16||352.11||0
1620745900000|2021-05-11 15:11:40|352.16|351.96|352.16|351.96|352.16|352.01|352.11|351.96|0
1620745910000|2021-05-11 15:11:50|352.21|352.01|352.26|352.06|352.26|352.06|352.21|352.01|1
1620745920000|2021-05-11 15:12:00|352.21|352.01|352.21|352.01|352.26|352.01|352.21|352.01|0
1620745930000|2021-05-11 15:12:10|352.26|351.96|352.21|351.96|352.26|351.96|352.21|351.96|0
1620745950000|2021-05-11 15:12:30|352.26|352.01|352.26|352.11|352.26|352.11|352.26|352.01|0
1620745960000|2021-05-11 15:12:40|352.31|352.06|352.31|352.11|352.31|352.11|352.31|352.06|0
1620745970000|2021-05-11 15:12:50|352.36|352.16|352.31|352.11|352.36|352.16|352.31|352.11|0
1620745980000|2021-05-11 15:13:00||352.06||352.06||352.06||352.06|0
1620746000000|2021-05-11 15:13:20|352.36|352.11|352.31|352.06|352.36|352.11|352.31|352.06|0
1620746010000|2021-05-11 15:13:30|352.36|352.11|352.36|352.11|352.36|352.11|352.31|352.11|0
1620746030000|2021-05-11 15:13:50|352.31||352.36||352.36||352.31||0
1620746040000|2021-05-11 15:14:00|352.31|352.06|352.31|352.06|352.36|352.11|352.21|352.06|0
1620746050000|2021-05-11 15:14:10||352.11||352.11||352.11||352.11|0
1620746060000|2021-05-11 15:14:20|352.36|352.16|352.31|352.11|352.41|352.16|352.26|352.11|9
1620746070000|2021-05-11 15:14:30|352.26||352.26||352.31||352.26||3
1620746090000|2021-05-11 15:14:50|352.31|352.16|352.31|352.11|352.36|352.16|352.31|352.11|10
1620746100000|2021-05-11 15:15:00|352.26||352.26||352.26||352.26||3
1620746110000|2021-05-11 15:15:10||352.06||352.11||352.11||352.06|6
1620746120000|2021-05-11 15:15:20|352.21|352.06|352.21|352.06|352.26|352.06|352.21|352.06|3
1620746130000|2021-05-11 15:15:30|352.26||352.21||352.26||352.21||1
1620746140000|2021-05-11 15:15:40|352.16|352.01|352.16|352.01|352.16|352.01|352.16|351.96|4
1620746150000|2021-05-11 15:15:50|352.21|352.06|352.21|352.01|352.21|352.06|352.16|352.01|2
1620746160000|2021-05-11 15:16:00|352.16|352.06|352.21|352.06|352.21|352.06|352.16|352.01|1
1620746170000|2021-05-11 15:16:10||352.01||352.01||352.06||352.01|0
1620746180000|2021-05-11 15:16:20||352.06||352.06||352.06||352.01|0
1620746190000|2021-05-11 15:16:30|352.16|352.01|352.21|352.01|352.21|352.06|352.16|352.01|1
1620746200000|2021-05-11 15:16:40|352.16|352.06|352.21|352.06|352.21|352.06|352.16|352.01|0
1620746210000|2021-05-11 15:16:50|352.26|352.11|352.31|352.11|352.31|352.11|352.26|352.06|2
1620746220000|2021-05-11 15:17:00|352.26|352.06|352.31|352.11|352.31|352.16|352.26|352.06|6
1620746240000|2021-05-11 15:17:20|352.36||352.31||352.36||352.31||5
1620746250000|2021-05-11 15:17:30|352.36|352.21|352.36|352.21|352.36|352.21|352.31|352.16|19
1620746260000|2021-05-11 15:17:40|352.31|352.16|352.36|352.11|352.36|352.16|352.31|352.11|2
1620746270000|2021-05-11 15:17:50|352.31||352.36||352.36||352.31||0
1620746280000|2021-05-11 15:18:00|352.31|352.16|352.41|352.21|352.41|352.21|352.31|352.16|10
1620746290000|2021-05-11 15:18:10|352.46|352.26|352.46|352.26|352.46|352.31|352.46|352.26|1
1620746300000|2021-05-11 15:18:20|352.51|352.31|352.51|352.36|352.51|352.36|352.51|352.31|1
1620746310000|2021-05-11 15:18:30|352.56||352.56||352.56||352.56||1
1620746320000|2021-05-11 15:18:40|352.61|352.41|352.61|352.41|352.61|352.46|352.56|352.36|0
1620746330000|2021-05-11 15:18:50|352.66|352.46|352.66|352.46|352.66|352.51|352.66|352.41|0
1620746340000|2021-05-11 15:19:00|352.61|352.51|352.66|352.46|352.66|352.51|352.61|352.46|0
1620746350000|2021-05-11 15:19:10|352.71|352.51|352.66|352.51|352.71|352.51|352.66|352.46|0
1620746360000|2021-05-11 15:19:20|352.71|352.56|352.76|352.61|352.76|352.61|352.71|352.51|1
1620746370000|2021-05-11 15:19:30|352.81|352.56|352.81|352.61|352.81|352.66|352.81|352.56|0
1620746380000|2021-05-11 15:19:40|352.76|352.66|352.81|352.61|352.81|352.66|352.76|352.61|0
1620746390000|2021-05-11 15:19:50|352.76|352.66|352.86|352.66|352.86|352.71|352.76|352.66|0
1620746400000|2021-05-11 15:20:00|352.81|352.71|352.76|352.61|352.81|352.71|352.76|352.61|3
1620746420000|2021-05-11 15:20:20|352.81|352.66|352.76|352.61|352.81|352.66|352.76|352.61|4
1620746430000|2021-05-11 15:20:30|||||||||2
1620746440000|2021-05-11 15:20:40|352.81|352.66|352.71|352.56|352.81|352.66|352.71|352.56|8
1620746450000|2021-05-11 15:20:50|352.76||352.76||352.76||352.71||0
1620746460000|2021-05-11 15:21:00||352.61||352.56||352.61||352.56|0
1620746470000|2021-05-11 15:21:10|352.71|352.61|352.71|352.56|352.76|352.61|352.71|352.56|0
1620746480000|2021-05-11 15:21:20|352.76||352.71||352.76||352.71||1
1620746490000|2021-05-11 15:21:30|352.66|352.51|352.66|352.51|352.66|352.51|352.66|352.51|10
1620746500000|2021-05-11 15:21:40|352.61|352.46|352.61|352.46|352.71|352.51|352.61|352.46|0
1620746510000|2021-05-11 15:21:50|352.66|352.51|352.56|352.41|352.66|352.51|352.56|352.41|5
1620746520000|2021-05-11 15:22:00|352.61|352.36|352.51|352.36|352.61|352.36|352.51|352.36|11
1620746530000|2021-05-11 15:22:10|352.46|352.31|352.46|352.31|352.51|352.31|352.46|352.31|15
1620746540000|2021-05-11 15:22:20|352.51||352.46||352.51||352.46||5
1620746550000|2021-05-11 15:22:30|352.51|352.26|352.41|352.26|352.51|352.31|352.41|352.26|6
1620746560000|2021-05-11 15:22:40|352.36|352.21|352.36|352.21|352.41|352.21|352.36|352.21|4
1620746570000|2021-05-11 15:22:50|352.41|352.16|352.36|352.21|352.41|352.21|352.36|352.16|2
1620746580000|2021-05-11 15:23:00|352.41||352.41||352.41||352.36||2
1620746600000|2021-05-11 15:23:20|352.36|352.26|352.41|352.26|352.41|352.26|352.36|352.26|0
1620746620000|2021-05-11 15:23:40|352.36|352.16|352.51|352.31|352.51|352.31|352.36|352.16|14
1620746630000|2021-05-11 15:23:50|352.46||352.46||352.51||352.46||1
1620746640000|2021-05-11 15:24:00||352.26||352.31||352.31||352.26|7
1620746680000|2021-05-11 15:24:40|352.51||352.51||352.51||352.51||2
1620746690000|2021-05-11 15:24:50|352.46||352.46||352.51||352.46||1
1620746700000|2021-05-11 15:25:00|352.51||352.51||352.51||352.46||1
1620746710000|2021-05-11 15:25:10|352.46||352.46||352.51||352.46||0
1620746720000|2021-05-11 15:25:20|352.41|352.26|352.41|352.26|352.41|352.26|352.41|352.26|2
1620746730000|2021-05-11 15:25:30|352.46||352.41||352.46||352.41||0
1620746740000|2021-05-11 15:25:40|352.46|352.31|352.46|352.31|352.46|352.31|352.46|352.31|0
1620746750000|2021-05-11 15:25:50|352.51|352.26|352.51|352.31|352.51|352.36|352.51|352.26|6
1620746760000|2021-05-11 15:26:00|352.56|352.36|352.56|352.36|352.56|352.41|352.56|352.36|3
1620746780000|2021-05-11 15:26:20||352.41||352.36||352.41||352.36|0
1620746790000|2021-05-11 15:26:30|352.61|352.41|352.61|352.46|352.61|352.46|352.61|352.41|2
1620746800000|2021-05-11 15:26:40|352.66|352.51|352.66|352.51|352.71|352.51|352.66|352.51|1
1620746820000|2021-05-11 15:27:00|352.71|352.46|352.66|352.46|352.71|352.51|352.66|352.46|2
1620746830000|2021-05-11 15:27:10|352.61||352.61||352.66||352.61||0
1620746840000|2021-05-11 15:27:20|352.66|352.41|352.61|352.41|352.66|352.41|352.61|352.41|3
1620746850000|2021-05-11 15:27:30|352.56||352.56||352.61||352.56||1
1620746860000|2021-05-11 15:27:40||352.36||352.36||352.36||352.36|3
1620746870000|2021-05-11 15:27:50|352.61|352.41|352.61|352.41|352.61|352.41|352.61|352.41|1
1620746880000|2021-05-11 15:28:00|352.56||352.61||352.61||352.56||0
1620746890000|2021-05-11 15:28:10|352.56||352.61||352.61||352.56||1
1620746900000|2021-05-11 15:28:20|352.56||352.61||352.61||352.56||0
1620746910000|2021-05-11 15:28:30||352.46||352.41||352.46||352.41|0
1620746920000|2021-05-11 15:28:40|352.56|352.46|352.61|352.41|352.61|352.46|352.56|352.41|0
1620746930000|2021-05-11 15:28:50||352.46||352.46||352.46||352.41|0
1620746940000|2021-05-11 15:29:00||352.41||352.46||352.46||352.41|0
1620746950000|2021-05-11 15:29:10|352.66||352.61||352.66||352.61||1
1620746960000|2021-05-11 15:29:20|352.66|352.51|352.71|352.56|352.71|352.56|352.66|352.46|5
1620746970000|2021-05-11 15:29:30|352.76|352.61|352.76|352.56|352.76|352.61|352.71|352.56|0
1620746980000|2021-05-11 15:29:40|352.71||352.71||352.71||352.71||0
1620747000000|2021-05-11 15:30:00|352.76|352.61|352.76|352.61|352.81|352.61|352.76|352.56|4
1620747010000|2021-05-11 15:30:10|352.81||352.76||352.81||352.76||1
1620747020000|2021-05-11 15:30:20|352.81|352.66|352.76|352.61|352.81|352.66|352.76|352.61|1
1620747040000|2021-05-11 15:30:40|352.81|352.66|352.86|352.71|352.86|352.71|352.81|352.61|0
1620747050000|2021-05-11 15:30:50|352.81|352.66|352.86|352.66|352.86|352.71|352.81|352.66|0
1620747060000|2021-05-11 15:31:00|352.81||352.81||352.86||352.81||0
1620747070000|2021-05-11 15:31:10|352.86|352.71|352.86|352.66|352.86|352.71|352.81|352.66|0
1620747080000|2021-05-11 15:31:20|352.81||352.81||352.86||352.81||0
1620747090000|2021-05-11 15:31:30|352.86||352.81||352.86||352.81||0
1620747100000|2021-05-11 15:31:40||352.61||352.61||352.61||352.61|1
1620747110000|2021-05-11 15:31:50|352.76|352.56|352.71|352.56|352.76|352.56|352.71|352.56|0
1620747120000|2021-05-11 15:32:00|352.76|352.61|352.76|352.56|352.86|352.66|352.76|352.56|1
1620747130000|2021-05-11 15:32:10|352.81|352.61|352.81|352.61|352.81|352.61|352.76|352.61|0
1620747140000|2021-05-11 15:32:20|352.76|352.56|352.76|352.56|352.81|352.61|352.76|352.56|0
1620747150000|2021-05-11 15:32:30||352.61||352.61||352.61||352.56|0
1620747160000|2021-05-11 15:32:40|352.81|352.56|352.81|352.61|352.81|352.61|352.81|352.56|1
1620747170000|2021-05-11 15:32:50|352.76|352.66|352.86|352.66|352.86|352.66|352.76|352.66|0
1620747180000|2021-05-11 15:33:00|352.81|352.71|352.91|352.71|352.91|352.76|352.81|352.71|0
1620747190000|2021-05-11 15:33:10|352.86|352.66|352.86|352.71|352.91|352.71|352.86|352.66|0
1620747200000|2021-05-11 15:33:20|352.91|352.66|352.81|352.66|352.91|352.66|352.81|352.66|1
1620747210000|2021-05-11 15:33:30|352.86||352.86||352.86||352.81||0
1620747220000|2021-05-11 15:33:40||352.71||352.66||352.71||352.66|0
1620747230000|2021-05-11 15:33:50||352.71||352.66||352.71||352.66|0
1620747240000|2021-05-11 15:34:00|352.91|352.71|352.91|352.71|352.91|352.71|352.86|352.66|0
1620747250000|2021-05-11 15:34:10|352.86|352.66|352.91|352.71|352.91|352.71|352.86|352.66|0
1620747270000|2021-05-11 15:34:30|352.86|352.66|352.86|352.66|352.91|352.71|352.86|352.66|0
1620747280000|2021-05-11 15:34:40|352.91|352.71|352.86|352.66|352.91|352.71|352.86|352.66|0
1620747290000|2021-05-11 15:34:50|352.91|352.71|352.86|352.66|352.91|352.71|352.86|352.66|0
1620747300000|2021-05-11 15:35:00|352.91|352.71|352.96|352.76|352.96|352.81|352.86|352.66|0
1620747310000|2021-05-11 15:35:10|352.91|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620747320000|2021-05-11 15:35:20|352.91|352.81|352.91|352.76|352.91|352.81|352.91|352.76|0
1620747330000|2021-05-11 15:35:30|352.96||352.96||352.96||352.91||0
1620747340000|2021-05-11 15:35:40|352.91||352.91||352.91||352.91||0
1620747350000|2021-05-11 15:35:50|352.86|352.71|352.81|352.61|352.86|352.71|352.81|352.61|2
1620747360000|2021-05-11 15:36:00|352.86|352.66|352.86|352.66|352.86|352.66|352.86|352.61|1
1620747370000|2021-05-11 15:36:10|352.81|352.61|352.81|352.61|352.86|352.66|352.81|352.61|1
1620747380000|2021-05-11 15:36:20|352.86|352.66|352.86|352.71|352.86|352.71|352.86|352.66|0
1620747390000|2021-05-11 15:36:30|352.91||352.91||352.91||352.91||2
1620747400000|2021-05-11 15:36:40|352.96|352.76|352.96|352.76|353.01|352.81|352.96|352.76|0
1620747410000|2021-05-11 15:36:50|353.01|352.81|353.01|352.81|353.01|352.81|352.96|352.76|0
1620747420000|2021-05-11 15:37:00|352.96|352.76|353.01|352.81|353.01|352.81|352.96|352.76|0
1620747430000|2021-05-11 15:37:10|352.96|352.76|352.96|352.76|352.96|352.81|352.96|352.76|1
1620747440000|2021-05-11 15:37:20|353.01|352.81|352.96|352.76|353.01|352.81|352.96|352.76|0
1620747450000|2021-05-11 15:37:30|352.91|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620747460000|2021-05-11 15:37:40|352.91||352.96||352.96||352.91||0
1620747470000|2021-05-11 15:37:50|352.91|352.71|352.86|352.66|352.96|352.71|352.86|352.66|0
1620747480000|2021-05-11 15:38:00|352.81|352.71|352.86|352.66|352.91|352.71|352.81|352.66|0
1620747490000|2021-05-11 15:38:10|352.91|352.71|352.91|352.71|352.91|352.71|352.86|352.66|0
1620747500000|2021-05-11 15:38:20||352.66||352.71||352.71||352.66|0
1620747510000|2021-05-11 15:38:30||352.66||352.71||352.71||352.66|0
1620747520000|2021-05-11 15:38:40|352.96|352.76|352.96|352.76|352.96|352.76|352.91|352.76|0
1620747530000|2021-05-11 15:38:50|352.91|352.71|352.86|352.71|352.91|352.71|352.86|352.71|1
1620747540000|2021-05-11 15:39:00|352.91||352.91||352.91||352.91||1
1620747550000|2021-05-11 15:39:10|352.96|352.76|352.91|352.76|352.96|352.76|352.91|352.76|1
1620747560000|2021-05-11 15:39:20|352.96|352.81|352.96|352.76|352.96|352.81|352.96|352.76|0
1620747570000|2021-05-11 15:39:30|353.01|352.81|353.01|352.81|353.01|352.81|353.01|352.76|0
1620747580000|2021-05-11 15:39:40|352.96||353.01||353.01||352.96||0
1620747590000|2021-05-11 15:39:50|352.96|352.76|352.91|352.76|352.96|352.76|352.91|352.76|1
1620747600000|2021-05-11 15:40:00|352.96|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620747610000|2021-05-11 15:40:10|353.01|352.81|352.96|352.76|353.01|352.81|352.96|352.76|0
1620747620000|2021-05-11 15:40:20|353.01||352.96||353.01||352.96||0
1620747630000|2021-05-11 15:40:30||352.71||352.71||352.71||352.71|0
1620747650000|2021-05-11 15:40:50|353.01|352.76|352.96|352.76|353.01|352.76|352.96|352.71|0
1620747660000|2021-05-11 15:41:00|353.01|352.71|352.96|352.76|353.01|352.76|352.96|352.71|0
1620747670000|2021-05-11 15:41:10||352.71||352.71||352.76||352.71|0
1620747720000|2021-05-11 15:42:00||352.76||352.71||352.76||352.71|0
1620747730000|2021-05-11 15:42:10||352.66||352.66||352.66||352.61|17
1620747760000|2021-05-11 15:42:40||352.71||352.66||352.71||352.66|5
1620747830000|2021-05-11 15:43:50||352.61||352.61||352.61||352.61|2
1620747890000|2021-05-11 15:44:50|352.71|352.56|352.96|352.56|352.96|352.56|352.71|352.56|4
1620747900000|2021-05-11 15:45:00||352.61||352.61||352.61||352.61|0
1620747910000|2021-05-11 15:45:10||352.56||352.56||352.56||352.56|0
1620747920000|2021-05-11 15:45:20||352.61||352.61||352.61||352.61|0
1620747940000|2021-05-11 15:45:40||352.56||352.61||352.61||352.56|0
1620747950000|2021-05-11 15:45:50||352.56||352.61||352.61||352.56|0
1620747960000|2021-05-11 15:46:00|353.01||353.01||353.01||353.01||0
1620747970000|2021-05-11 15:46:10|352.96||353.01||353.01||352.96||0
1620748010000|2021-05-11 15:46:50|352.81|352.66|353.01|352.66|353.01|352.66|352.81|352.66|2
1620748020000|2021-05-11 15:47:00|352.96||352.96||353.01||352.96||0
1620748030000|2021-05-11 15:47:10|353.01|352.61|352.96|352.56|353.01|352.61|352.96|352.56|0
1620748040000|2021-05-11 15:47:20||352.61||352.56||352.61||352.56|0
1620748100000|2021-05-11 15:48:20|353.01|352.61|353.01|352.61|353.01|352.61|352.96|352.61|0
1620748110000|2021-05-11 15:48:30|352.96||352.96||353.01||352.96||0
1620748120000|2021-05-11 15:48:40|353.01||353.01||353.01||353.01||0
1620748130000|2021-05-11 15:48:50|352.96|352.66|352.96|352.61|352.96|352.66|352.96|352.61|0
1620748140000|2021-05-11 15:49:00||352.66||352.66||352.76||352.66|0
1620748150000|2021-05-11 15:49:10|352.91||352.91||352.91||352.91||0
1620748160000|2021-05-11 15:49:20|352.86|352.61|352.86|352.61|352.91|352.61|352.86|352.61|0
1620748170000|2021-05-11 15:49:30||352.66||352.71||352.71||352.66|1
1620748180000|2021-05-11 15:49:40|352.91||352.96||352.96||352.91||1
1620748190000|2021-05-11 15:49:50|352.91||352.91||352.91||352.91||0
1620748230000|2021-05-11 15:50:30|352.86|352.61|352.86|352.61|352.91|352.61|352.81|352.61|4
1620748240000|2021-05-11 15:50:40|352.81||352.86||352.86||352.81||0
1620748250000|2021-05-11 15:50:50|352.81||352.86||352.86||352.81||0
1620748260000|2021-05-11 15:51:00|352.81||352.81||352.81||352.81||0
1620748270000|2021-05-11 15:51:10|||||||||1
1620748280000|2021-05-11 15:51:20|352.86||352.86||352.86||352.86||0
1620748290000|2021-05-11 15:51:30|352.91||352.91||352.91||352.91||0
1620748300000|2021-05-11 15:51:40|352.86|352.66|352.86|352.61|352.86|352.66|352.86|352.61|0
1620748310000|2021-05-11 15:51:50|352.81||352.81||352.81||352.81||0
1620748320000|2021-05-11 15:52:00|352.76|352.56|352.76|352.56|352.81|352.56|352.76|352.56|3
1620748330000|2021-05-11 15:52:10|352.81||352.81||352.81||352.76||0
1620748350000|2021-05-11 15:52:30|352.76||352.81||352.81||352.76||0
1620748380000|2021-05-11 15:53:00|352.76||352.81||352.81||352.76||1
1620748390000|2021-05-11 15:53:10|352.71||352.76||352.81||352.71||4
1620748400000|2021-05-11 15:53:20|352.81|352.61|352.91|352.66|352.91|352.71|352.81|352.56|1
1620748410000|2021-05-11 15:53:30|352.96|352.71|353.01|352.71|353.01|352.71|352.96|352.66|2
1620748420000|2021-05-11 15:53:40|352.96||352.96||352.96||352.96||1
1620748430000|2021-05-11 15:53:50|353.01||353.01||353.01||352.96||0
1620748440000|2021-05-11 15:54:00|352.96||353.01||353.01||352.96||1
1620748450000|2021-05-11 15:54:10|352.96|352.86|353.01|352.86|353.01|352.86|352.96|352.86|0
1620748460000|2021-05-11 15:54:20|353.06||353.06||353.06||353.06||0
1620748480000|2021-05-11 15:54:40|353.01||353.06||353.06||353.01||0
1620748490000|2021-05-11 15:54:50|353.16|352.96|353.16|352.96|353.16|352.96|353.11|352.96|1
1620748500000|2021-05-11 15:55:00|353.11||353.16||353.16||353.11||1
1620748510000|2021-05-11 15:55:10|353.21||353.16||353.21||353.16||0
1620748520000|2021-05-11 15:55:20|353.21||353.21||353.21||353.16||0
1620748530000|2021-05-11 15:55:30|353.16||353.21||353.21||353.16||0
1620748540000|2021-05-11 15:55:40|353.16||353.16||353.21||353.16||0
1620748550000|2021-05-11 15:55:50|353.21|353.01|353.21|353.01|353.21|353.01|353.16|353.01|0
1620748560000|2021-05-11 15:56:00|353.16||353.21||353.21||353.16||0
1620748590000|2021-05-11 15:56:30|353.16||353.21||353.26||353.16||19
1620748620000|2021-05-11 15:57:00|353.26||353.21||353.26||353.21||0
1620748630000|2021-05-11 15:57:10|353.26||353.21||353.26||353.21||1
1620748640000|2021-05-11 15:57:20|353.16||353.21||353.21||353.16||0
1620748650000|2021-05-11 15:57:30|353.26|353.06|353.31|353.06|353.31|353.06|353.26|353.01|0
1620748660000|2021-05-11 15:57:40||353.11||353.11||353.11||353.11|0
1620748670000|2021-05-11 15:57:50|353.26||353.31||353.31||353.26||0
1620748680000|2021-05-11 15:58:00|353.26||353.31||353.31||353.26||0
1620748690000|2021-05-11 15:58:10|353.36|353.16|353.36|353.11|353.36|353.16|353.36|353.11|0
1620748700000|2021-05-11 15:58:20|353.31||353.36||353.36||353.31||0
1620748710000|2021-05-11 15:58:30|353.31||353.31||353.36||353.31||0
1620748730000|2021-05-11 15:58:50|353.26|353.06|353.26|353.01|353.26|353.06|353.21|353.01|1
1620748740000|2021-05-11 15:59:00|353.21|353.06|353.26|353.06|353.26|353.06|353.21|353.01|0
1620748750000|2021-05-11 15:59:10|353.21|353.01|353.21|353.01|353.21|353.06|353.21|353.01|0
1620748770000|2021-05-11 15:59:30|353.26|353.06|353.21|353.01|353.26|353.06|353.21|353.01|0
1620748780000|2021-05-11 15:59:40|353.26|352.96|353.21|352.96|353.26|353.01|353.21|352.96|0
1620748790000|2021-05-11 15:59:50||353.01||352.96||353.01||352.96|0
1620748800000|2021-05-11 16:00:00|353.26|353.01|353.21|352.96|353.26|353.01|353.21|352.96|0
1620748820000|2021-05-11 16:00:20|353.26|353.01|353.21|352.96|353.26|353.01|353.21|352.96|0
1620748830000|2021-05-11 16:00:30||353.01||352.96||353.01||352.96|0
1620748850000|2021-05-11 16:00:50||352.91||352.91||352.91||352.91|0
1620748860000|2021-05-11 16:01:00|353.26|352.96|353.21|352.96|353.26|352.96|353.21|352.96|0
1620748870000|2021-05-11 16:01:10|353.26|352.91|353.16|352.91|353.26|352.91|353.16|352.91|0
1620748880000|2021-05-11 16:01:20|353.21|352.96|353.21|352.96|353.21|352.96|353.21|352.91|0
1620748890000|2021-05-11 16:01:30|353.31|353.01|353.31|353.11|353.31|353.11|353.26|353.01|3
1620748900000|2021-05-11 16:01:40|353.26|353.06|353.26|353.06|353.26|353.06|353.26|353.06|0
1620748910000|2021-05-11 16:01:50|353.31||353.21||353.31||353.21||0
1620748920000|2021-05-11 16:02:00|353.26|353.01|353.21|353.01|353.26|353.06|353.16|353.01|0
1620748930000|2021-05-11 16:02:10|353.16|352.96|353.21|353.01|353.21|353.01|353.11|352.96|1
1620748940000|2021-05-11 16:02:20|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.96|0
1620748950000|2021-05-11 16:02:30|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|0
1620748960000|2021-05-11 16:02:40|353.16|352.96|353.21|353.01|353.21|353.01|353.16|352.96|0
1620748980000|2021-05-11 16:03:00|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.96|0
1620748990000|2021-05-11 16:03:10|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|0
1620749000000|2021-05-11 16:03:20|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.96|0
1620749010000|2021-05-11 16:03:30|353.21|353.01|353.21|353.01|353.21|353.06|353.21|353.01|0
1620749020000|2021-05-11 16:03:40|353.26|353.06|353.26|353.06|353.26|353.11|353.26|353.06|0
1620749030000|2021-05-11 16:03:50|353.21|353.01|353.26|353.06|353.26|353.06|353.21|353.01|0
1620749050000|2021-05-11 16:04:10||353.01||353.01||353.06||353.01|0
1620749060000|2021-05-11 16:04:20|353.21||353.21||353.26||353.21||0
1620749070000|2021-05-11 16:04:30|353.26||353.21||353.26||353.21||0
1620749080000|2021-05-11 16:04:40||352.96||352.96||352.96||352.96|0
1620749090000|2021-05-11 16:04:50||353.01||353.01||353.01||352.96|0
1620749100000|2021-05-11 16:05:00|353.26|352.96|353.21|352.96|353.26|353.01|353.21|352.96|0
1620749110000|2021-05-11 16:05:10|353.06|352.91|353.11|352.91|353.11|352.91|353.06|352.91|10
1620749130000|2021-05-11 16:05:30|353.06|352.86|353.11|352.86|353.11|352.86|353.06|352.86|0
1620749140000|2021-05-11 16:05:40|353.06|352.91|353.11|352.91|353.11|352.91|353.06|352.86|0
1620749150000|2021-05-11 16:05:50|353.06|352.86|353.11|352.86|353.11|352.91|353.06|352.86|0
1620749160000|2021-05-11 16:06:00|353.06|352.91|353.11|352.91|353.11|352.91|353.06|352.86|0
1620749170000|2021-05-11 16:06:10||352.86||352.86||352.91||352.86|0
1620749180000|2021-05-11 16:06:20||352.91||352.86||352.91||352.86|0
1620749190000|2021-05-11 16:06:30|353.06|352.91|353.11|352.91|353.11|352.91|353.06|352.86|0
1620749210000|2021-05-11 16:06:50|353.06||353.11||353.11||353.06||0
1620749220000|2021-05-11 16:07:00|353.06|352.86|353.11|352.86|353.11|352.91|353.06|352.86|0
1620749230000|2021-05-11 16:07:10|353.06|352.91|353.11|352.91|353.11|352.91|353.06|352.86|0
1620749240000|2021-05-11 16:07:20|353.06||353.11||353.11||353.06||0
1620749250000|2021-05-11 16:07:30|353.06||353.11||353.11||353.06||0
1620749260000|2021-05-11 16:07:40|353.06||353.06||353.11||353.06||0
1620749270000|2021-05-11 16:07:50|353.11||353.11||353.11||353.06||0
1620749280000|2021-05-11 16:08:00|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.96|0
1620749290000|2021-05-11 16:08:10||353.01||352.96||353.01||352.96|0
1620749300000|2021-05-11 16:08:20|353.11||353.16||353.16||353.11||0
1620749310000|2021-05-11 16:08:30|353.21|353.01|353.16|352.96|353.21|353.01|353.16|352.96|0
1620749320000|2021-05-11 16:08:40|353.21|353.01|353.21|352.96|353.21|353.01|353.16|352.96|0
1620749330000|2021-05-11 16:08:50|353.16||353.16||353.21||353.16||0
1620749340000|2021-05-11 16:09:00|353.21|353.01|353.21|353.06|353.21|353.06|353.21|353.01|0
1620749350000|2021-05-11 16:09:10|353.26||353.26||353.26||353.21||0
1620749370000|2021-05-11 16:09:30|353.21||353.21||353.26||353.21||0
1620749380000|2021-05-11 16:09:40|353.16|353.01|353.16|352.96|353.16|353.01|353.16|352.96|1
1620749390000|2021-05-11 16:09:50|353.11|352.91|353.06|352.91|353.16|352.91|353.06|352.91|0
1620749400000|2021-05-11 16:10:00|353.11|352.86|353.06|352.86|353.11|352.86|353.01|352.86|2
1620749410000|2021-05-11 16:10:10|353.11|352.91|353.06|352.91|353.11|352.91|353.06|352.86|0
1620749420000|2021-05-11 16:10:20||352.86||352.91||352.91||352.86|0
1620749430000|2021-05-11 16:10:30|353.01|352.86|353.06|352.91|353.06|352.91|353.01|352.86|0
1620749440000|2021-05-11 16:10:40|353.01|352.86|353.01|352.86|353.01|352.91|353.01|352.86|0
1620749450000|2021-05-11 16:10:50|352.96|352.81|353.01|352.81|353.01|352.81|352.96|352.81|0
1620749460000|2021-05-11 16:11:00|352.96|352.76|352.91|352.76|353.01|352.76|352.91|352.76|0
1620749470000|2021-05-11 16:11:10|352.86|352.71|352.86|352.71|352.86|352.71|352.86|352.71|4
1620749480000|2021-05-11 16:11:20|352.96|352.76|352.96|352.76|352.96|352.76|352.96|352.76|2
1620749490000|2021-05-11 16:11:30|352.91||352.96||352.96||352.91||0
1620749500000|2021-05-11 16:11:40|352.91|352.71|352.91|352.71|352.96|352.71|352.91|352.71|0
1620749510000|2021-05-11 16:11:50|352.96|352.76|352.91|352.71|352.96|352.76|352.91|352.71|0
1620749520000|2021-05-11 16:12:00|352.96|352.76|352.96|352.76|352.96|352.81|352.91|352.76|0
1620749530000|2021-05-11 16:12:10|353.01|352.81|353.01|352.81|353.01|352.81|352.96|352.76|0
1620749540000|2021-05-11 16:12:20||352.86||352.81||352.86||352.81|0
1620749550000|2021-05-11 16:12:30|353.06|352.86|353.01|352.81|353.06|352.86|353.01|352.81|0
1620749560000|2021-05-11 16:12:40|353.06|352.86|353.06|352.86|353.06|352.86|353.06|352.86|0
1620749580000|2021-05-11 16:13:00|353.01||353.06||353.06||353.01||0
1620749600000|2021-05-11 16:13:20|353.11|352.91|353.06|352.86|353.11|352.91|353.06|352.86|0
1620749610000|2021-05-11 16:13:30|353.01||353.06||353.06||353.01||0
1620749620000|2021-05-11 16:13:40|353.01||353.06||353.06||353.01||0
1620749630000|2021-05-11 16:13:50|353.01|352.81|352.96|352.81|353.06|352.81|352.96|352.81|0
1620749640000|2021-05-11 16:14:00|352.91|352.76|353.01|352.81|353.01|352.81|352.91|352.76|2
1620749650000|2021-05-11 16:14:10||352.86||352.81||352.86||352.81|0
1620749660000|2021-05-11 16:14:20|352.96||352.96||352.96||352.96||0
1620749670000|2021-05-11 16:14:30|353.01|352.76|353.01|352.81|353.01|352.81|353.01|352.76|0
1620749680000|2021-05-11 16:14:40||352.86||352.86||352.86||352.81|0
1620749690000|2021-05-11 16:14:50||352.81||352.81||352.86||352.81|0
1620749700000|2021-05-11 16:15:00|353.06|352.86|353.11|352.91|353.11|352.96|353.06|352.81|0
1620749710000|2021-05-11 16:15:10||352.96||352.91||352.96||352.91|0
1620749720000|2021-05-11 16:15:20|353.06||353.11||353.11||353.06||0
1620749730000|2021-05-11 16:15:30|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.91|0
1620749740000|2021-05-11 16:15:40|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|0
1620749750000|2021-05-11 16:15:50|353.16|352.91|353.11|352.91|353.21|352.91|353.11|352.91|7
1620749760000|2021-05-11 16:16:00|353.16|352.96|353.11|352.91|353.16|352.96|353.11|352.91|0
1620749770000|2021-05-11 16:16:10|353.16|352.96|353.11|352.91|353.16|352.96|353.11|352.91|0
1620749780000|2021-05-11 16:16:20||352.86||352.86||352.86||352.86|0
1620749820000|2021-05-11 16:17:00||352.81||352.86||352.86||352.81|0
1620749840000|2021-05-11 16:17:20||352.81||352.81||352.81||352.81|0
1620749850000|2021-05-11 16:17:30|353.16|352.86|353.16|352.91|353.16|352.91|353.11|352.86|0
1620749860000|2021-05-11 16:17:40|353.11||353.11||353.16||353.11||0
1620749870000|2021-05-11 16:17:50|353.06|352.86|353.11|352.86|353.11|352.91|353.06|352.86|11
1620749880000|2021-05-11 16:18:00||352.91||352.86||352.91||352.86|5
1620749910000|2021-05-11 16:18:30||352.91||352.86||352.91||352.86|0
1620749920000|2021-05-11 16:18:40|353.16|352.91|353.11|352.86|353.16|352.91|353.11|352.86|0
1620749930000|2021-05-11 16:18:50|353.16|352.91|353.16|352.91|353.16|352.91|353.16|352.91|0
1620749940000|2021-05-11 16:19:00|353.11|352.96|353.16|352.96|353.16|352.96|353.11|352.96|0
1620749960000|2021-05-11 16:19:20||353.01||352.96||353.01||352.96|0
1620749970000|2021-05-11 16:19:30|353.21|353.01|353.21|353.01|353.21|353.01|353.21|353.01|0
1620750000000|2021-05-11 16:20:00|353.16|353.06|353.21|353.01|353.21|353.06|353.16|353.01|0
1620750010000|2021-05-11 16:20:10|353.16|352.96|353.16|352.96|353.16|352.96|353.11|352.96|1
1620750030000|2021-05-11 16:20:30|353.11|352.91|353.11|352.91|353.11|352.91|353.06|352.91|0
1620750040000|2021-05-11 16:20:40|353.06||353.06||353.11||353.06||0
1620750050000|2021-05-11 16:20:50|353.11|352.86|353.11|352.86|353.11|352.91|353.06|352.86|1
1620750060000|2021-05-11 16:21:00||352.91||352.91||352.91||352.86|0
1620750070000|2021-05-11 16:21:10||352.86||352.91||352.91||352.86|0
1620750080000|2021-05-11 16:21:20||352.86||352.86||352.91||352.86|0
1620750090000|2021-05-11 16:21:30|353.06|352.91|353.06|352.86|353.11|352.91|353.06|352.86|0
1620750100000|2021-05-11 16:21:40|353.11|352.91|353.11|352.86|353.11|352.91|353.11|352.86|0
1620750110000|2021-05-11 16:21:50|353.06|352.91|353.06|352.86|353.11|352.91|353.06|352.86|0
1620750120000|2021-05-11 16:22:00|353.11|352.81|353.06|352.81|353.11|352.81|353.06|352.81|0
1620750150000|2021-05-11 16:22:30||352.76||352.76||352.76||352.76|0
1620750160000|2021-05-11 16:22:40|353.11|352.81|353.06|352.81|353.11|352.81|353.06|352.81|0
1620750170000|2021-05-11 16:22:50|353.11|352.76|353.01|352.81|353.11|352.81|353.01|352.76|0
1620750180000|2021-05-11 16:23:00|352.96|352.76|353.01|352.81|353.01|352.81|352.96|352.76|0
1620750190000|2021-05-11 16:23:10||352.76||352.81||352.81||352.76|0
1620750200000|2021-05-11 16:23:20|352.96|352.76|353.01|352.81|353.01|352.81|352.96|352.76|0
1620750220000|2021-05-11 16:23:40|352.96||353.01||353.01||352.96||0
1620750230000|2021-05-11 16:23:50|352.96|352.76|352.96|352.76|353.01|352.76|352.96|352.76|2
1620750240000|2021-05-11 16:24:00|352.91||352.96||352.96||352.91||0
1620750250000|2021-05-11 16:24:10|352.91||352.96||352.96||352.91||0
1620750260000|2021-05-11 16:24:20|352.91|352.81|352.96|352.76|352.96|352.81|352.91|352.76|0
1620750270000|2021-05-11 16:24:30|353.01|352.81|353.01|352.81|353.01|352.81|353.01|352.76|0
1620750280000|2021-05-11 16:24:40|353.06|352.86|353.06|352.86|353.06|352.86|353.06|352.81|0
1620750290000|2021-05-11 16:24:50|353.11|352.81|353.11|352.86|353.11|352.86|353.06|352.81|0
1620750300000|2021-05-11 16:25:00|353.06|352.81|353.06|352.81|353.11|352.86|353.06|352.81|0
1620750310000|2021-05-11 16:25:10|353.11|352.86|353.06|352.86|353.11|352.86|353.06|352.86|0
1620750320000|2021-05-11 16:25:20|353.11|352.81|353.06|352.86|353.11|352.86|353.06|352.81|0
1620750330000|2021-05-11 16:25:30||352.81||352.81||352.86||352.81|0
1620750360000|2021-05-11 16:26:00||352.86||352.81||352.86||352.81|0
1620750370000|2021-05-11 16:26:10|353.01||353.01||353.01||353.01||0
1620750380000|2021-05-11 16:26:20|352.96|352.76|352.96|352.76|353.01|352.76|352.91|352.76|0
1620750390000|2021-05-11 16:26:30|352.91|352.71|352.91|352.71|352.96|352.71|352.91|352.71|0
1620750400000|2021-05-11 16:26:40|352.96||352.91||352.96||352.91||0
1620750410000|2021-05-11 16:26:50||352.66||352.66||352.66||352.66|2
1620750420000|2021-05-11 16:27:00||352.71||352.71||352.71||352.66|0
1620750430000|2021-05-11 16:27:10|352.86|352.66|352.86|352.66|352.86|352.66|352.86|352.66|1
1620750450000|2021-05-11 16:27:30|352.81|352.61|352.81|352.61|352.86|352.61|352.81|352.61|0
1620750460000|2021-05-11 16:27:40|352.86|352.66|352.81|352.61|352.86|352.66|352.81|352.61|0
1620750470000|2021-05-11 16:27:50|352.86|352.66|352.86|352.61|352.86|352.66|352.81|352.61|0
1620750480000|2021-05-11 16:28:00|352.81|352.66|352.86|352.66|352.86|352.66|352.81|352.61|0
1620750490000|2021-05-11 16:28:10||352.61||352.66||352.66||352.61|0
1620750500000|2021-05-11 16:28:20||352.61||352.66||352.66||352.61|0
1620750510000|2021-05-11 16:28:30|352.81|352.61|352.86|352.61|352.86|352.61|352.81|352.61|0
1620750520000|2021-05-11 16:28:40|352.81||352.81||352.81||352.76||0
1620750530000|2021-05-11 16:28:50|352.76|352.51|352.76|352.56|352.81|352.56|352.71|352.51|2
1620750540000|2021-05-11 16:29:00||352.51||352.56||352.56||352.51|0
1620750560000|2021-05-11 16:29:20|352.71||352.71||352.76||352.71||0
1620750570000|2021-05-11 16:29:30|352.76|352.61|352.76|352.61|352.76|352.61|352.71|352.61|0
1620750580000|2021-05-11 16:29:40|352.81|352.56|352.76|352.56|352.81|352.61|352.76|352.56|0
1620750590000|2021-05-11 16:29:50|352.81|352.61|352.76|352.56|352.81|352.61|352.76|352.56|0
1620750600000|2021-05-11 16:30:00|352.81|352.61|352.81|352.56|352.81|352.61|352.81|352.56|0
1620750610000|2021-05-11 16:30:10|352.76||352.76||352.76||352.76||0
1620750630000|2021-05-11 16:30:30|352.71||352.76||352.76||352.71||1
1620750640000|2021-05-11 16:30:40|352.81|352.61|352.76|352.56|352.81|352.61|352.76|352.56|0
1620750650000|2021-05-11 16:30:50|352.81||352.76||352.81||352.76||0
1620750660000|2021-05-11 16:31:00|352.81||352.76||352.81||352.76||0
1620750670000|2021-05-11 16:31:10|352.81|352.61|352.76|352.56|352.81|352.61|352.76|352.56|0
1620750680000|2021-05-11 16:31:20|352.81||352.76||352.81||352.76||0
1620750710000|2021-05-11 16:31:50|352.81||352.81||352.81||352.76||0
1620750720000|2021-05-11 16:32:00||352.61||352.66||352.66||352.56|0
1620750730000|2021-05-11 16:32:10|352.86|352.61|352.86|352.66|352.86|352.66|352.86|352.61|1
1620750740000|2021-05-11 16:32:20||352.71||352.71||352.71||352.71|0
1620750770000|2021-05-11 16:32:50|352.81|352.66|352.86|352.66|352.86|352.66|352.81|352.66|4
1620750780000|2021-05-11 16:33:00|352.81|352.61|352.81|352.61|352.81|352.61|352.81|352.61|0
1620750790000|2021-05-11 16:33:10|352.86|352.56|352.76|352.61|352.86|352.61|352.76|352.56|0
1620750800000|2021-05-11 16:33:20||352.56||352.56||352.61||352.56|0
1620750810000|2021-05-11 16:33:30|352.71|352.51|352.71|352.51|352.76|352.51|352.71|352.51|0
1620750830000|2021-05-11 16:33:50|352.66||352.66||352.71||352.66||0
1620750840000|2021-05-11 16:34:00|352.71||352.71||352.71||352.66||0
1620750850000|2021-05-11 16:34:10|352.66||352.66||352.71||352.66||0
1620750860000|2021-05-11 16:34:20|352.71|352.56|352.71|352.51|352.76|352.56|352.71|352.51|1
1620750870000|2021-05-11 16:34:30|352.66||352.71||352.71||352.66||0
1620750880000|2021-05-11 16:34:40|352.66|352.56|352.71|352.51|352.71|352.56|352.66|352.51|0
1620750890000|2021-05-11 16:34:50|352.76|352.56|352.76|352.56|352.76|352.56|352.76|352.51|0
1620750900000|2021-05-11 16:35:00|352.81|352.66|352.76|352.56|352.81|352.66|352.76|352.56|6
1620750910000|2021-05-11 16:35:10|352.71|352.51|352.76|352.56|352.76|352.56|352.71|352.51|0
1620750930000|2021-05-11 16:35:30|352.81||352.81||352.81||352.81||0
1620750960000|2021-05-11 16:36:00|352.86|352.61|352.86|352.66|352.86|352.66|352.86|352.61|0
1620750970000|2021-05-11 16:36:10|352.91|352.71|352.86|352.66|352.91|352.71|352.86|352.66|0
1620750980000|2021-05-11 16:36:20|352.91|352.71|352.91|352.66|352.91|352.71|352.86|352.66|0
1620750990000|2021-05-11 16:36:30|352.86||352.86||352.86||352.86||0
1620751010000|2021-05-11 16:36:50|352.81||352.86||352.86||352.81||0
1620751020000|2021-05-11 16:37:00|352.91|352.71|352.91|352.71|352.91|352.71|352.91|352.66|0
1620751030000|2021-05-11 16:37:10|352.96|352.76|353.01|352.81|353.01|352.81|352.96|352.76|0
1620751040000|2021-05-11 16:37:20||352.86||352.86||352.86||352.81|0
1620751050000|2021-05-11 16:37:30||352.81||352.81||352.86||352.81|0
1620751060000|2021-05-11 16:37:40||352.86||352.81||352.86||352.81|0
1620751070000|2021-05-11 16:37:50||352.86||352.86||352.86||352.86|0
1620751080000|2021-05-11 16:38:00||352.81||352.86||352.86||352.81|1
1620751090000|2021-05-11 16:38:10||352.81||352.86||352.86||352.81|0
1620751100000|2021-05-11 16:38:20|353.11|352.91|353.11|352.91|353.11|352.91|353.11|352.91|3
1620751110000|2021-05-11 16:38:30||352.96||352.96||352.96||352.91|0
1620751120000|2021-05-11 16:38:40||352.91||352.91||352.96||352.91|0
1620751130000|2021-05-11 16:38:50||352.96||352.91||352.96||352.91|0
1620751150000|2021-05-11 16:39:10|353.16|352.96|353.11|352.96|353.16|352.96|353.11|352.91|1
1620751160000|2021-05-11 16:39:20|353.16||353.11||353.16||353.11||0
1620751170000|2021-05-11 16:39:30|353.16|352.91|353.11|352.91|353.16|352.91|353.11|352.91|1
1620751180000|2021-05-11 16:39:40|353.16||353.16||353.16||353.11||0
1620751190000|2021-05-11 16:39:50|353.11|352.96|353.16|352.96|353.16|352.96|353.11|352.96|0
1620751200000|2021-05-11 16:40:00|353.11|352.91|353.11|352.91|353.16|352.91|353.11|352.91|0
1620751210000|2021-05-11 16:40:10|353.16||353.16||353.16||353.16||0
1620751220000|2021-05-11 16:40:20|353.11|352.96|353.11|352.91|353.11|352.96|353.11|352.91|0
1620751230000|2021-05-11 16:40:30|353.16|352.96|353.11|352.91|353.16|352.96|353.11|352.91|0
1620751240000|2021-05-11 16:40:40|353.16|352.96|353.16|352.96|353.16|352.96|353.16|352.91|0
1620751250000|2021-05-11 16:40:50||352.91||352.96||352.96||352.91|0
1620751260000|2021-05-11 16:41:00|353.11|352.91|353.16|352.91|353.16|352.96|353.11|352.91|0
1620751270000|2021-05-11 16:41:10|353.11||353.11||353.11||353.11||0
1620751290000|2021-05-11 16:41:30|353.16||353.11||353.16||353.11||0
1620751300000|2021-05-11 16:41:40|353.16||353.11||353.16||353.11||0
1620751320000|2021-05-11 16:42:00|353.16||353.11||353.16||353.11||0
1620751340000|2021-05-11 16:42:20||352.86||352.86||352.86||352.86|0
1620751360000|2021-05-11 16:42:40||352.81||352.81||352.81||352.81|0
1620751380000|2021-05-11 16:43:00||352.86||352.86||352.86||352.81|0
1620751390000|2021-05-11 16:43:10||352.81||352.81||352.86||352.81|0
1620751400000|2021-05-11 16:43:20||352.86||352.86||352.86||352.81|0
1620751410000|2021-05-11 16:43:30||352.81||352.86||352.86||352.81|0
1620751420000|2021-05-11 16:43:40||352.81||352.81||352.81||352.81|0
1620751480000|2021-05-11 16:44:40||352.86||352.86||352.86||352.86|0
1620751490000|2021-05-11 16:44:50||352.81||352.81||352.86||352.81|0
1620751500000|2021-05-11 16:45:00||352.86||352.81||352.86||352.81|0
1620751520000|2021-05-11 16:45:20||352.86||352.86||352.86||352.81|0
1620751530000|2021-05-11 16:45:30||352.81||352.81||352.81||352.81|0
1620751560000|2021-05-11 16:46:00|353.16|352.86|353.11|352.81|353.16|352.86|353.11|352.81|0
1620751570000|2021-05-11 16:46:10|353.16|352.86|353.11|352.81|353.16|352.86|353.11|352.81|0
1620751580000|2021-05-11 16:46:20|353.16|352.86|353.16|352.86|353.16|352.86|353.11|352.81|0
1620751590000|2021-05-11 16:46:30|353.11||353.11||353.11||353.11||0
1620751600000|2021-05-11 16:46:40|353.16||353.11||353.16||353.11||0
1620751610000|2021-05-11 16:46:50|353.16||353.11||353.16||353.11||0
1620751620000|2021-05-11 16:47:00|353.06||353.06||353.06||353.06||0
1620751630000|2021-05-11 16:47:10|353.01|352.81|353.06|352.81|353.06|352.81|353.01|352.81|1
1620751640000|2021-05-11 16:47:20|353.01||353.06||353.06||353.01||0
1620751650000|2021-05-11 16:47:30|353.01||353.06||353.06||353.01||0
1620751660000|2021-05-11 16:47:40|353.01||353.01||353.06||353.01||0
1620751670000|2021-05-11 16:47:50|353.06|352.76|353.01|352.76|353.06|352.76|353.01|352.76|0
1620751680000|2021-05-11 16:48:00|353.06||353.01||353.06||353.01||0
1620751720000|2021-05-11 16:48:40|353.06||353.01||353.06||353.01||0
1620751740000|2021-05-11 16:49:00|353.06||353.06||353.06||353.01||0
1620751750000|2021-05-11 16:49:10|353.01||353.01||353.06||353.01||0
1620751760000|2021-05-11 16:49:20|352.96||352.96||352.96||352.96||0
1620751810000|2021-05-11 16:50:10|352.91|352.71|352.91|352.71|352.91|352.71|352.91|352.71|0
1620751830000|2021-05-11 16:50:30|352.86|352.66|352.86|352.66|352.91|352.66|352.86|352.66|1
1620751840000|2021-05-11 16:50:40|||||||||1
1620751850000|2021-05-11 16:50:50|352.91||352.91||352.91||352.91||1
1620751860000|2021-05-11 16:51:00|352.86||352.91||352.91||352.86||1
1620751870000|2021-05-11 16:51:10|352.86||352.86||352.91||352.86||0
1620751880000|2021-05-11 16:51:20|352.91||352.86||352.91||352.86||0
1620751910000|2021-05-11 16:51:50||352.61||352.61||352.61||352.61|0
1620751940000|2021-05-11 16:52:20|352.91|352.66|352.86|352.61|352.91|352.66|352.86|352.61|0
1620751950000|2021-05-11 16:52:30|352.91||352.86||352.91||352.86||0
1620751960000|2021-05-11 16:52:40|352.91||352.86||352.91||352.86||0
1620751990000|2021-05-11 16:53:10|352.91||352.86||352.91||352.86||0
1620752000000|2021-05-11 16:53:20|352.91||352.86||352.91||352.86||0
1620752010000|2021-05-11 16:53:30|352.91||352.86||352.91||352.86||0
1620752020000|2021-05-11 16:53:40|352.81||352.81||352.81||352.81||0
1620752030000|2021-05-11 16:53:50|352.76|352.56|352.76|352.56|352.76|352.56|352.76|352.56|0
1620752040000|2021-05-11 16:54:00|352.71|352.51|352.71|352.51|352.71|352.51|352.71|352.51|0
1620752050000|2021-05-11 16:54:10|||||||||1
1620752060000|2021-05-11 16:54:20|352.66|352.46|352.66|352.46|352.66|352.46|352.66|352.46|0
1620752090000|2021-05-11 16:54:50|352.71|352.51|352.76|352.51|352.76|352.51|352.71|352.46|1
1620752100000|2021-05-11 16:55:00||352.46||352.51||352.51||352.46|0
1620752210000|2021-05-11 16:56:50|352.71||352.76||352.76||352.71||0
1620752220000|2021-05-11 16:57:00|352.71||352.71||352.76||352.71||0
1620752230000|2021-05-11 16:57:10|352.76|352.56|352.76|352.56|352.76|352.56|352.76|352.56|0
1620752240000|2021-05-11 16:57:20|352.81||352.81||352.81||352.81||1
1620752250000|2021-05-11 16:57:30|352.76||352.76||352.81||352.76||0
1620752280000|2021-05-11 16:58:00|352.71||352.71||352.76||352.71||0
1620752290000|2021-05-11 16:58:10|352.66|352.51|352.66|352.51|352.66|352.51|352.66|352.51|2
1620752300000|2021-05-11 16:58:20|352.61|352.46|352.66|352.46|352.66|352.46|352.56|352.41|8
1620752310000|2021-05-11 16:58:30||352.41||352.46||352.46||352.41|0
1620752320000|2021-05-11 16:58:40|352.71|352.41|352.71|352.46|352.71|352.46|352.66|352.41|1
1620752330000|2021-05-11 16:58:50|352.66|352.41|352.71|352.46|352.71|352.46|352.66|352.41|0
1620752350000|2021-05-11 16:59:10|352.76|352.51|352.76|352.56|352.76|352.56|352.76|352.51|0
1620752380000|2021-05-11 16:59:40|352.81|352.61|352.81|352.61|352.81|352.61|352.81|352.56|0
1620752390000|2021-05-11 16:59:50|352.86|352.66|352.96|352.61|352.96|352.66|352.86|352.61|0
1620752480000|2021-05-11 17:01:20|353.01||353.06||353.06||353.01||0
1620752510000|2021-05-11 17:01:50|353.01||353.01||353.01||353.01||0
1620752540000|2021-05-11 17:02:20|352.96|352.56|352.91|352.56|352.96|352.56|352.91|352.56|0
1620752570000|2021-05-11 17:02:50||352.61||352.61||352.61||352.61|0
1620752580000|2021-05-11 17:03:00|353.01|352.66|353.01|352.71|353.11|352.71|353.01|352.66|1
1620752590000|2021-05-11 17:03:10|352.96|352.66|352.96|352.66|353.06|352.66|352.96|352.66|0
1620752600000|2021-05-11 17:03:20||352.71||352.71||352.71||352.66|0
1620752610000|2021-05-11 17:03:30||352.66||352.66||352.71||352.66|0
1620752620000|2021-05-11 17:03:40||352.71||352.66||352.71||352.66|0
1620752630000|2021-05-11 17:03:50||352.71||352.71||352.71||352.66|0
1620752640000|2021-05-11 17:04:00||352.66||352.71||352.76||352.66|0
1620752660000|2021-05-11 17:04:20||352.76||352.71||352.76||352.71|0
1620752670000|2021-05-11 17:04:30||352.76||352.76||352.76||352.71|0
1620752680000|2021-05-11 17:04:40|353.06|352.81|353.21|352.81|353.21|352.81|353.06|352.81|2
1620752690000|2021-05-11 17:04:50||352.86||352.91||352.91||352.81|0
1620752700000|2021-05-11 17:05:00|353.16|352.86|353.16|352.86|353.16|352.86|353.16|352.86|0
1620752710000|2021-05-11 17:05:10|353.11|352.91|353.16|352.91|353.16|352.91|353.11|352.91|0
1620752720000|2021-05-11 17:05:20||352.86||352.86||352.86||352.86|0
1620752730000|2021-05-11 17:05:30|353.11||353.16||353.16||353.11||0
1620752750000|2021-05-11 17:05:50|353.11||353.16||353.16||353.11||0
1620752760000|2021-05-11 17:06:00|353.11||353.11||353.16||353.11||0
1620752780000|2021-05-11 17:06:20|353.16||353.16||353.16||353.11||0
1620752800000|2021-05-11 17:06:40|353.11||353.11||353.16||353.11||0
1620752810000|2021-05-11 17:06:50|353.16||353.11||353.16||353.11||0
1620752820000|2021-05-11 17:07:00|353.16||353.16||353.16||353.16||0
1620752830000|2021-05-11 17:07:10|353.11||353.16||353.16||353.11||0
1620752840000|2021-05-11 17:07:20||352.91||352.86||352.91||352.86|0
1620752850000|2021-05-11 17:07:30||352.91||352.86||352.91||352.86|0
1620752860000|2021-05-11 17:07:40||352.91||352.91||352.91||352.91|0
1620752890000|2021-05-11 17:08:10|353.11||353.16||353.16||353.11||0
1620752900000|2021-05-11 17:08:20|353.11||353.16||353.16||353.11||0
1620752910000|2021-05-11 17:08:30|353.11||353.11||353.16||353.11||0
1620752920000|2021-05-11 17:08:40|353.16|352.86|353.11|352.86|353.16|352.86|353.11|352.86|1
1620752950000|2021-05-11 17:09:10|353.16||353.11||353.16||353.11||0
1620752960000|2021-05-11 17:09:20|353.16||353.16||353.16||353.11||0
1620752970000|2021-05-11 17:09:30||352.91||352.91||352.91||352.86|0
1620752990000|2021-05-11 17:09:50|353.21|352.96|353.21|352.96|353.21|352.96|353.21|352.96|1
1620753000000|2021-05-11 17:10:00|353.26|353.01|353.26|353.01|353.31|353.06|353.26|353.01|1
1620753010000|2021-05-11 17:10:10|353.21||353.21||353.26||353.21||0
1620753020000|2021-05-11 17:10:20|353.26|352.96|353.21|352.96|353.26|352.96|353.21|352.96|0
1620753030000|2021-05-11 17:10:30|353.26||353.21||353.26||353.21||0
1620753040000|2021-05-11 17:10:40|353.26||353.21||353.26||353.21||0
1620753060000|2021-05-11 17:11:00|353.26|352.91|353.21|352.91|353.26|352.91|353.21|352.91|2
1620753070000|2021-05-11 17:11:10|353.26|352.96|353.26|352.96|353.26|352.96|353.26|352.91|0
1620753080000|2021-05-11 17:11:20||352.91||352.96||352.96||352.91|0
1620753090000|2021-05-11 17:11:30|353.31|353.01|353.31|353.06|353.31|353.06|353.31|353.01|0
1620753100000|2021-05-11 17:11:40|353.36||353.36||353.36||353.31||2
1620753110000|2021-05-11 17:11:50|353.31||353.31||353.36||353.31||0
1620753120000|2021-05-11 17:12:00|353.36||353.36||353.36||353.31||1
1620753130000|2021-05-11 17:12:10|353.31||353.31||353.31||353.31||0
1620753140000|2021-05-11 17:12:20|353.26|353.01|353.26|353.01|353.26|353.01|353.26|353.01|1
1620753150000|2021-05-11 17:12:30|353.21||353.26||353.26||353.21||0
1620753160000|2021-05-11 17:12:40|353.21|353.06|353.26|353.01|353.31|353.06|353.21|353.01|7
1620753170000|2021-05-11 17:12:50|353.31|353.06|353.31|353.01|353.31|353.06|353.31|353.01|1
1620753180000|2021-05-11 17:13:00||353.06||353.06||353.06||353.01|0
1620753190000|2021-05-11 17:13:10|353.36|353.01|353.36|353.01|353.36|353.06|353.36|353.01|4
1620753200000|2021-05-11 17:13:20||353.06||353.01||353.06||353.01|0
1620753210000|2021-05-11 17:13:30||353.06||353.01||353.06||353.01|0
1620753260000|2021-05-11 17:14:20|353.41|353.06|353.41|353.06|353.41|353.06|353.41|353.06|20
1620753270000|2021-05-11 17:14:30|353.36||353.41||353.41||353.36||2
1620753280000|2021-05-11 17:14:40|353.36|353.11|353.41|353.16|353.41|353.16|353.36|353.11|4
1620753290000|2021-05-11 17:14:50|353.46|353.21|353.56|353.31|353.56|353.31|353.41|353.16|18
1620753300000|2021-05-11 17:15:00|353.61|353.36|353.66|353.41|353.66|353.46|353.61|353.36|9
1620753310000|2021-05-11 17:15:10|353.71|353.46|353.71|353.46|353.71|353.46|353.66|353.41|12
1620753320000|2021-05-11 17:15:20|353.66|353.41|353.66|353.41|353.66|353.41|353.66|353.41|1
1620753330000|2021-05-11 17:15:30|353.71|353.46|353.71|353.41|353.71|353.46|353.66|353.41|12
1620753340000|2021-05-11 17:15:40||353.46||353.41||353.46||353.41|0
1620753360000|2021-05-11 17:16:00||353.46||353.41||353.46||353.41|0
1620753380000|2021-05-11 17:16:20||353.46||353.41||353.46||353.41|0
1620753390000|2021-05-11 17:16:30||353.46||353.46||353.46||353.46|0
1620753400000|2021-05-11 17:16:40||353.51||353.51||353.51||353.51|0
1620753420000|2021-05-11 17:17:00|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.51|2
1620753430000|2021-05-11 17:17:10||353.61||353.61||353.61||353.56|4
1620753440000|2021-05-11 17:17:20||353.56||353.46||353.61||353.46|13
1620753450000|2021-05-11 17:17:30||353.51||353.46||353.51||353.46|7
1620753500000|2021-05-11 17:18:20||353.51||353.56||353.56||353.51|0
1620753510000|2021-05-11 17:18:30|353.81||353.81||353.81||353.76||2
1620753520000|2021-05-11 17:18:40||353.51||353.56||353.56||353.51|0
1620753530000|2021-05-11 17:18:50|353.76|353.51|353.76|353.51|353.81|353.56|353.76|353.51|0
1620753570000|2021-05-11 17:19:30||353.56||353.56||353.56||353.56|0
1620753580000|2021-05-11 17:19:40||353.61||353.61||353.61||353.61|0
1620753590000|2021-05-11 17:19:50|353.81|353.66|353.81|353.66|353.81|353.66|353.81|353.66|2
1620753610000|2021-05-11 17:20:10|353.86|353.71|353.91|353.71|353.91|353.71|353.86|353.71|1
1620753620000|2021-05-11 17:20:20|353.86|353.66|353.91|353.71|353.91|353.71|353.86|353.66|1
1620753630000|2021-05-11 17:20:30||353.66||353.71||353.71||353.66|0
1620753640000|2021-05-11 17:20:40||353.66||353.71||353.71||353.66|0
1620753650000|2021-05-11 17:20:50|353.86|353.66|353.86|353.66|353.91|353.66|353.86|353.66|1
1620753670000|2021-05-11 17:21:10|353.81||353.81||353.81||353.81||0
1620753680000|2021-05-11 17:21:20||353.61||353.61||353.61||353.61|2
1620753690000|2021-05-11 17:21:30||353.56||353.61||353.61||353.56|1
1620753700000|2021-05-11 17:21:40||353.56||353.61||353.61||353.56|0
1620753710000|2021-05-11 17:21:50||353.56||353.56||353.61||353.56|0
1620753720000|2021-05-11 17:22:00||353.61||353.61||353.61||353.61|0
1620753730000|2021-05-11 17:22:10||353.56||353.56||353.61||353.56|0
1620753740000|2021-05-11 17:22:20|353.76|353.61|353.76|353.56|353.81|353.61|353.76|353.56|0
1620753760000|2021-05-11 17:22:40||353.61||353.56||353.61||353.56|0
1620753780000|2021-05-11 17:23:00||353.61||353.61||353.61||353.56|0
1620753790000|2021-05-11 17:23:10||353.56||353.61||353.61||353.56|0
1620753810000|2021-05-11 17:23:30||353.56||353.61||353.61||353.56|0
1620753820000|2021-05-11 17:23:40||353.56||353.61||353.61||353.56|0
1620753840000|2021-05-11 17:24:00||353.56||353.56||353.61||353.56|0
1620753850000|2021-05-11 17:24:10||353.61||353.56||353.61||353.56|0
1620753860000|2021-05-11 17:24:20||353.61||353.56||353.61||353.56|0
1620753870000|2021-05-11 17:24:30||353.51||353.51||353.51||353.51|2
1620753880000|2021-05-11 17:24:40||353.46||353.51||353.51||353.46|1
1620753990000|2021-05-11 17:26:30||353.56||353.61||353.61||353.56|0
1620754000000|2021-05-11 17:26:40|353.81|353.56|353.81|353.66|353.81|353.66|353.81|353.56|2
1620754020000|2021-05-11 17:27:00|353.86||353.86||353.86||353.86||7
1620754030000|2021-05-11 17:27:10||353.71||353.66||353.71||353.66|0
1620754040000|2021-05-11 17:27:20||353.71||353.71||353.71||353.66|0
1620754050000|2021-05-11 17:27:30||353.66||353.66||353.71||353.66|0
1620754060000|2021-05-11 17:27:40||353.71||353.71||353.71||353.71|0
1620754070000|2021-05-11 17:27:50||353.66||353.66||353.71||353.66|0
1620754080000|2021-05-11 17:28:00||353.71||353.71||353.71||353.66|0
1620754090000|2021-05-11 17:28:10||353.66||353.71||353.71||353.66|0
1620754100000|2021-05-11 17:28:20||353.66||353.71||353.71||353.66|0
1620754110000|2021-05-11 17:28:30|||||||||1
1620754120000|2021-05-11 17:28:40|353.91||353.91||353.91||353.91||2
1620754140000|2021-05-11 17:29:00|353.96||353.96||353.96||353.96||3
1620754150000|2021-05-11 17:29:10||353.76||353.76||353.76||353.71|0
1620754170000|2021-05-11 17:29:30|353.91||353.91||353.96||353.91||0
1620754180000|2021-05-11 17:29:40|353.96||353.96||353.96||353.91||0
1620754190000|2021-05-11 17:29:50||353.81||353.81||353.81||353.81|0
1620754200000|2021-05-11 17:30:00|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|2
1620754210000|2021-05-11 17:30:10||353.86||353.81||353.86||353.81|0
1620754220000|2021-05-11 17:30:20||353.86||353.81||353.86||353.81|0
1620754230000|2021-05-11 17:30:30|353.96||354.01||354.01||353.96||0
1620754240000|2021-05-11 17:30:40|353.96||354.01||354.01||353.96||0
1620754250000|2021-05-11 17:30:50||353.86||353.86||353.86||353.86|0
1620754290000|2021-05-11 17:31:30|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.91|9
1620754320000|2021-05-11 17:32:00|354.01|353.86|354.06|353.86|354.06|353.86|354.01|353.86|2
1620754330000|2021-05-11 17:32:10|354.01||354.06||354.06||354.01||0
1620754340000|2021-05-11 17:32:20|354.01|353.91|354.06|353.91|354.06|353.91|354.01|353.91|0
1620754360000|2021-05-11 17:32:40||353.86||353.86||353.86||353.86|0
1620754370000|2021-05-11 17:32:50|354.01|353.91|354.06|353.86|354.06|353.91|354.01|353.86|0
1620754380000|2021-05-11 17:33:00||353.91||353.91||353.91||353.86|0
1620754400000|2021-05-11 17:33:20|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.96|5
1620754410000|2021-05-11 17:33:30||353.91||353.96||353.96||353.91|1
1620754420000|2021-05-11 17:33:40||353.91||353.91||353.91||353.91|0
1620754430000|2021-05-11 17:33:50||353.96||353.91||353.96||353.91|0
1620754440000|2021-05-11 17:34:00||353.96||353.91||353.96||353.91|0
1620754450000|2021-05-11 17:34:10|354.06|353.96|354.11|353.91|354.11|353.96|354.06|353.91|0
1620754460000|2021-05-11 17:34:20|354.06|353.86|354.06|353.86|354.11|353.86|354.06|353.86|0
1620754470000|2021-05-11 17:34:30||353.91||353.86||353.91||353.86|0
1620754480000|2021-05-11 17:34:40|354.01||354.06||354.06||354.01||0
1620754490000|2021-05-11 17:34:50||353.91||353.91||353.91||353.86|0
1620754510000|2021-05-11 17:35:10|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.96|2
1620754530000|2021-05-11 17:35:30|354.16|354.01|354.21|354.01|354.21|354.01|354.16|354.01|3
1620754540000|2021-05-11 17:35:40|354.16||354.16||354.21||354.16||0
1620754550000|2021-05-11 17:35:50|354.21||354.16||354.21||354.16||0
1620754560000|2021-05-11 17:36:00|354.21||354.16||354.21||354.16||0
1620754570000|2021-05-11 17:36:10|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.96|1
1620754580000|2021-05-11 17:36:20|354.16|354.01|354.16|353.96|354.16|354.01|354.11|353.96|7
1620754590000|2021-05-11 17:36:30|354.11|354.01|354.16|353.96|354.16|354.01|354.11|353.96|0
1620754600000|2021-05-11 17:36:40|354.11||354.11||354.16||354.11||0
1620754610000|2021-05-11 17:36:50|354.06|353.91|354.06|353.91|354.11|353.96|354.06|353.91|0
1620754620000|2021-05-11 17:37:00||353.86||353.86||353.86||353.86|1
1620754630000|2021-05-11 17:37:10|354.01|353.81|353.96|353.81|354.06|353.81|353.96|353.81|1
1620754640000|2021-05-11 17:37:20|354.01||353.96||354.01||353.96||0
1620754660000|2021-05-11 17:37:40||353.76||353.76||353.76||353.76|1
1620754670000|2021-05-11 17:37:50||353.81||353.81||353.81||353.81|0
1620754690000|2021-05-11 17:38:10||353.76||353.76||353.76||353.76|0
1620754700000|2021-05-11 17:38:20|354.01|353.81|354.01|353.81|354.01|353.81|354.01|353.81|2
1620754710000|2021-05-11 17:38:30|353.96||353.96||354.01||353.96||0
1620754730000|2021-05-11 17:38:50|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|1
1620754740000|2021-05-11 17:39:00|354.06||354.06||354.06||354.06||0
1620754750000|2021-05-11 17:39:10|354.11|353.91|354.06|353.86|354.11|353.91|354.06|353.86|0
1620754760000|2021-05-11 17:39:20|354.01|353.81|354.01|353.81|354.01|353.81|354.01|353.81|0
1620754770000|2021-05-11 17:39:30||353.86||353.86||353.86||353.81|0
1620754780000|2021-05-11 17:39:40|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.91|1
1620754790000|2021-05-11 17:39:50|354.11|353.86|354.11|353.91|354.11|353.91|354.11|353.86|2
1620754800000|2021-05-11 17:40:00||353.96||353.91||353.96||353.91|0
1620754810000|2021-05-11 17:40:10|354.06|353.86|354.06|353.86|354.11|353.91|354.06|353.86|0
1620754820000|2021-05-11 17:40:20||353.91||353.91||353.91||353.86|0
1620754830000|2021-05-11 17:40:30|354.01|353.86|354.01|353.86|354.06|353.91|354.01|353.86|0
1620754840000|2021-05-11 17:40:40|354.06|353.91|354.06|353.86|354.06|353.91|354.06|353.86|0
1620754850000|2021-05-11 17:40:50||353.91||353.91||353.91||353.86|0
1620754860000|2021-05-11 17:41:00||353.86||353.91||353.91||353.86|0
1620754870000|2021-05-11 17:41:10|354.11||354.11||354.11||354.11||0
1620754880000|2021-05-11 17:41:20|354.06|353.96|354.11|353.91|354.11|353.96|354.06|353.91|2
1620754890000|2021-05-11 17:41:30|354.06|353.96|354.06|353.91|354.11|353.96|354.06|353.91|0
1620754900000|2021-05-11 17:41:40|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.91|0
1620754950000|2021-05-11 17:42:30|354.06|353.91|354.11|353.91|354.11|353.91|354.06|353.91|0
1620754960000|2021-05-11 17:42:40||353.96||353.91||353.96||353.91|0
1620754970000|2021-05-11 17:42:50||353.96||353.96||353.96||353.96|0
1620754980000|2021-05-11 17:43:00|354.06|353.91|354.06|353.91|354.11|353.96|354.06|353.91|0
1620755090000|2021-05-11 17:44:50|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.96|2
1620755100000|2021-05-11 17:45:00||353.91||353.96||353.96||353.91|0
1620755160000|2021-05-11 17:46:00|||||||||1
1620755210000|2021-05-11 17:46:50|354.06|353.91|354.11|353.91|354.11|353.91|354.06|353.91|1
1620755220000|2021-05-11 17:47:00|354.06|353.96|354.06|353.86|354.11|353.96|354.06|353.86|0
1620755230000|2021-05-11 17:47:10||353.91||353.91||353.91||353.91|0
1620755240000|2021-05-11 17:47:20|354.11|353.96|354.06|353.91|354.11|353.96|354.06|353.91|1
1620755270000|2021-05-11 17:47:50|354.01|353.86|354.01|353.86|354.06|353.86|354.01|353.86|1
1620755280000|2021-05-11 17:48:00|353.96|353.81|354.01|353.86|354.01|353.86|353.96|353.81|1
1620755290000|2021-05-11 17:48:10|353.96|353.81|354.01|353.86|354.01|353.86|353.96|353.81|0
1620755300000|2021-05-11 17:48:20||353.81||353.86||353.86||353.81|0
1620755320000|2021-05-11 17:48:40|353.96|353.81|353.96|353.81|354.01|353.81|353.96|353.81|0
1620755330000|2021-05-11 17:48:50|353.91|353.76|353.96|353.76|353.96|353.76|353.91|353.76|2
1620755340000|2021-05-11 17:49:00|353.91|353.81|353.96|353.76|353.96|353.81|353.91|353.76|0
1620755350000|2021-05-11 17:49:10|353.91||353.91||353.96||353.91||0
1620755360000|2021-05-11 17:49:20||353.71||353.71||353.71||353.71|0
1620755370000|2021-05-11 17:49:30|353.86||353.91||353.91||353.86||0
1620755380000|2021-05-11 17:49:40||353.76||353.76||353.76||353.71|0
1620755390000|2021-05-11 17:49:50||353.71||353.71||353.71||353.71|1
1620755400000|2021-05-11 17:50:00||353.76||353.76||353.76||353.76|0
1620755410000|2021-05-11 17:50:10|353.86|353.71|353.86|353.71|353.91|353.71|353.86|353.71|0
1620755420000|2021-05-11 17:50:20|353.91|353.66|353.81|353.66|353.91|353.66|353.81|353.66|0
1620755430000|2021-05-11 17:50:30|353.86|353.61|353.81|353.61|353.86|353.61|353.76|353.61|2
1620755440000|2021-05-11 17:50:40|353.76||353.81||353.81||353.76||0
1620755450000|2021-05-11 17:50:50|353.76||353.81||353.81||353.76||0
1620755460000|2021-05-11 17:51:00|353.76||353.76||353.81||353.76||0
1620755470000|2021-05-11 17:51:10|353.81|353.66|353.81|353.66|353.81|353.66|353.81|353.66|2
1620755480000|2021-05-11 17:51:20|353.76|353.61|353.81|353.61|353.81|353.61|353.76|353.61|0
1620755490000|2021-05-11 17:51:30|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.56|0
1620755500000|2021-05-11 17:51:40|353.71||353.76||353.76||353.71||0
1620755510000|2021-05-11 17:51:50|353.71||353.76||353.76||353.71||1
1620755520000|2021-05-11 17:52:00||353.61||353.56||353.61||353.56|0
1620755530000|2021-05-11 17:52:10||353.61||353.56||353.61||353.56|0
1620755540000|2021-05-11 17:52:20|353.71||353.71||353.76||353.71||0
1620755550000|2021-05-11 17:52:30||353.51||353.51||353.51||353.51|1
1620755560000|2021-05-11 17:52:40||353.56||353.51||353.56||353.51|0
1620755570000|2021-05-11 17:52:50|353.66||353.71||353.71||353.66||1
1620755580000|2021-05-11 17:53:00|353.66|353.46|353.66|353.46|353.66|353.51|353.61|353.46|4
1620755590000|2021-05-11 17:53:10|353.61||353.61||353.66||353.61||0
1620755600000|2021-05-11 17:53:20|353.66||353.61||353.66||353.61||0
1620755620000|2021-05-11 17:53:40|353.56|353.41|353.56|353.36|353.61|353.41|353.56|353.36|3
1620755630000|2021-05-11 17:53:50|353.61|353.41|353.56|353.36|353.61|353.41|353.51|353.36|1
1620755640000|2021-05-11 17:54:00|353.51||353.56||353.56||353.51||1
1620755650000|2021-05-11 17:54:10|353.51|353.31|353.51|353.31|353.51|353.36|353.51|353.31|3
1620755660000|2021-05-11 17:54:20|353.46|353.36|353.51|353.36|353.51|353.36|353.46|353.31|1
1620755670000|2021-05-11 17:54:30||353.31||353.31||353.36||353.31|0
1620755680000|2021-05-11 17:54:40|353.46||353.51||353.51||353.46||1
1620755690000|2021-05-11 17:54:50|353.46||353.51||353.51||353.46||1
1620755700000|2021-05-11 17:55:00||353.36||353.36||353.36||353.31|0
1620755710000|2021-05-11 17:55:10||353.31||353.31||353.31||353.31|0
1620755720000|2021-05-11 17:55:20|353.46||353.46||353.46||353.46||0
1620755730000|2021-05-11 17:55:30|353.51|353.36|353.51|353.36|353.51|353.36|353.51|353.31|2
1620755750000|2021-05-11 17:55:50|353.56|353.41|353.56|353.41|353.56|353.41|353.56|353.41|2
1620755760000|2021-05-11 17:56:00|353.51|353.36|353.56|353.41|353.56|353.41|353.51|353.36|1
1620755770000|2021-05-11 17:56:10|353.61|353.46|353.61|353.46|353.61|353.46|353.61|353.46|4
1620755780000|2021-05-11 17:56:20|353.66|353.51|353.71|353.51|353.71|353.56|353.66|353.51|3
1620755790000|2021-05-11 17:56:30|353.66||353.66||353.66||353.66||3
1620755820000|2021-05-11 17:57:00|353.71|353.56|353.71|353.56|353.71|353.56|353.71|353.56|1
1620755830000|2021-05-11 17:57:10|353.76|353.61|353.76|353.61|353.76|353.61|353.76|353.61|0
1620755840000|2021-05-11 17:57:20|353.81|353.66|353.81|353.66|353.81|353.66|353.81|353.66|0
1620755850000|2021-05-11 17:57:30|353.86|353.61|353.76|353.61|353.86|353.61|353.76|353.61|1
1620755860000|2021-05-11 17:57:40|353.71|353.56|353.71|353.51|353.71|353.56|353.66|353.51|0
1620755870000|2021-05-11 17:57:50|353.76|353.56|353.76|353.61|353.76|353.61|353.76|353.56|0
1620755880000|2021-05-11 17:58:00|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|1
1620755890000|2021-05-11 17:58:10||353.71||353.66||353.71||353.66|1
1620755900000|2021-05-11 17:58:20||353.71||353.66||353.71||353.66|0
1620755910000|2021-05-11 17:58:30||353.71||353.66||353.71||353.66|0
1620755920000|2021-05-11 17:58:40|353.81|353.61|353.76|353.56|353.81|353.61|353.76|353.56|0
1620755930000|2021-05-11 17:58:50|353.81|353.61|353.81|353.61|353.81|353.66|353.81|353.61|0
1620755940000|2021-05-11 17:59:00|353.76|353.56|353.71|353.56|353.81|353.56|353.71|353.56|0
1620755950000|2021-05-11 17:59:10|353.76|353.51|353.71|353.56|353.76|353.56|353.71|353.51|0
1620755960000|2021-05-11 17:59:20|353.76|353.51|353.76|353.56|353.76|353.56|353.71|353.51|0
1620755970000|2021-05-11 17:59:30|353.71|353.51|353.76|353.56|353.76|353.56|353.71|353.51|0
1620755980000|2021-05-11 17:59:40|353.81|353.61|353.81|353.61|353.81|353.61|353.81|353.61|0
1620755990000|2021-05-11 17:59:50|353.91|353.66|353.91|353.71|353.91|353.71|353.91|353.66|1
1620756000000|2021-05-11 18:00:00|353.96|353.76|353.96|353.81|353.96|353.81|353.91|353.76|0
1620756010000|2021-05-11 18:00:10|353.91|353.76|353.86|353.66|353.91|353.81|353.86|353.66|1
1620756020000|2021-05-11 18:00:20|353.81|353.61|353.81|353.61|353.86|353.61|353.81|353.61|1
1620756030000|2021-05-11 18:00:30|353.86|353.66|353.86|353.66|353.86|353.71|353.86|353.66|0
1620756040000|2021-05-11 18:00:40|353.91|353.71|353.91|353.71|353.91|353.76|353.91|353.71|0
1620756060000|2021-05-11 18:01:00|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.71|0
1620756070000|2021-05-11 18:01:10||353.81||353.76||353.81||353.76|0
1620756080000|2021-05-11 18:01:20||353.81||353.81||353.81||353.76|0
1620756090000|2021-05-11 18:01:30||353.76||353.76||353.81||353.76|0
1620756100000|2021-05-11 18:01:40|353.91|353.71|353.91|353.76|353.91|353.76|353.91|353.71|0
1620756110000|2021-05-11 18:01:50|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|1
1620756120000|2021-05-11 18:02:00||353.76||353.76||353.81||353.76|0
1620756130000|2021-05-11 18:02:10|353.91||353.96||353.96||353.91||0
1620756140000|2021-05-11 18:02:20|354.01|353.81|354.01|353.76|354.01|353.81|354.01|353.76|1
1620756150000|2021-05-11 18:02:30|353.96|353.71|354.01|353.81|354.01|353.81|353.91|353.71|0
1620756160000|2021-05-11 18:02:40||353.86||353.81||353.86||353.81|0
1620756170000|2021-05-11 18:02:50|354.06|353.86|354.06|353.86|354.06|353.86|354.06|353.81|0
1620756180000|2021-05-11 18:03:00|354.01|353.81|353.96|353.76|354.01|353.81|353.96|353.76|0
1620756190000|2021-05-11 18:03:10|353.91|353.81|353.96|353.76|353.96|353.81|353.91|353.76|0
1620756200000|2021-05-11 18:03:20|354.01|353.81|353.96|353.76|354.01|353.81|353.96|353.76|0
1620756220000|2021-05-11 18:03:40|354.01|353.81|354.01|353.86|354.01|353.86|354.01|353.81|0
1620756230000|2021-05-11 18:03:50||353.81||353.86||353.86||353.81|0
1620756240000|2021-05-11 18:04:00||353.81||353.81||353.86||353.81|0
1620756250000|2021-05-11 18:04:10|353.96|353.76|353.96|353.81|354.01|353.81|353.96|353.76|0
1620756260000|2021-05-11 18:04:20|353.91|353.76|353.96|353.76|353.96|353.76|353.91|353.76|0
1620756270000|2021-05-11 18:04:30|353.91|353.81|353.86|353.71|353.91|353.81|353.86|353.71|0
1620756280000|2021-05-11 18:04:40|353.91|353.66|353.86|353.71|353.91|353.71|353.81|353.66|0
1620756290000|2021-05-11 18:04:50|353.91|353.76|353.91|353.76|353.91|353.76|353.91|353.71|1
1620756300000|2021-05-11 18:05:00|353.96|353.81|353.96|353.76|353.96|353.81|353.96|353.76|1
1620756310000|2021-05-11 18:05:10|353.91|353.71|353.96|353.81|353.96|353.81|353.91|353.71|0
1620756320000|2021-05-11 18:05:20||353.76||353.76||353.81||353.76|0
1620756330000|2021-05-11 18:05:30|353.91|353.71|353.91|353.71|353.91|353.76|353.91|353.71|1
1620756340000|2021-05-11 18:05:40|353.86|353.66|353.91|353.71|353.91|353.71|353.86|353.66|0
1620756350000|2021-05-11 18:05:50|353.86|353.66|353.91|353.76|353.91|353.76|353.81|353.66|0
1620756360000|2021-05-11 18:06:00||353.71||353.76||353.76||353.71|0
1620756370000|2021-05-11 18:06:10||353.71||353.71||353.71||353.71|0
1620756380000|2021-05-11 18:06:20||353.76||353.76||353.76||353.71|0
1620756390000|2021-05-11 18:06:30|353.86|353.71|353.91|353.71|353.91|353.71|353.86|353.71|0
1620756400000|2021-05-11 18:06:40|353.86|353.76|353.86|353.66|353.86|353.76|353.86|353.66|0
1620756420000|2021-05-11 18:07:00|353.81||353.86||353.86||353.81||0
1620756430000|2021-05-11 18:07:10||353.71||353.66||353.71||353.66|0
1620756440000|2021-05-11 18:07:20|353.81|353.71|353.81|353.61|353.86|353.71|353.81|353.61|0
1620756450000|2021-05-11 18:07:30|353.86|353.66|353.86|353.66|353.86|353.71|353.86|353.66|0
1620756460000|2021-05-11 18:07:40|353.81||353.86||353.86||353.81||0
1620756470000|2021-05-11 18:07:50|353.81|353.61|353.81|353.61|353.81|353.61|353.76|353.61|0
1620756480000|2021-05-11 18:08:00||353.66||353.66||353.66||353.66|0
1620756490000|2021-05-11 18:08:10|353.76|353.61|353.81|353.61|353.81|353.61|353.76|353.56|0
1620756500000|2021-05-11 18:08:20|353.76|353.66|353.81|353.61|353.81|353.66|353.76|353.61|0
1620756510000|2021-05-11 18:08:30|353.76|353.56|353.76|353.56|353.81|353.56|353.76|353.56|0
1620756520000|2021-05-11 18:08:40|353.71||353.76||353.76||353.71||0
1620756530000|2021-05-11 18:08:50|353.71|353.51|353.71|353.51|353.71|353.51|353.66|353.51|3
1620756540000|2021-05-11 18:09:00|353.66|353.46|353.71|353.51|353.71|353.51|353.66|353.46|0
1620756550000|2021-05-11 18:09:10|353.66|353.46|353.61|353.46|353.66|353.46|353.61|353.46|0
1620756560000|2021-05-11 18:09:20|353.66|353.51|353.66|353.51|353.66|353.51|353.66|353.51|4
1620756570000|2021-05-11 18:09:30|353.71|353.56|353.71|353.56|353.71|353.56|353.71|353.51|1
1620756580000|2021-05-11 18:09:40|353.76|353.61|353.76|353.56|353.76|353.61|353.71|353.56|1
1620756590000|2021-05-11 18:09:50|353.71|353.61|353.71|353.56|353.76|353.61|353.71|353.56|0
1620756600000|2021-05-11 18:10:00|353.76|353.51|353.76|353.56|353.76|353.61|353.76|353.51|1
1620756610000|2021-05-11 18:10:10|353.71|353.61|353.71|353.56|353.71|353.61|353.71|353.51|0
1620756620000|2021-05-11 18:10:20||353.51||353.56||353.56||353.51|0
1620756630000|2021-05-11 18:10:30||353.51||353.56||353.56||353.51|0
1620756650000|2021-05-11 18:10:50|353.76|353.61|353.76|353.56|353.76|353.61|353.76|353.56|1
1620756660000|2021-05-11 18:11:00|353.71|353.51|353.61|353.46|353.71|353.51|353.61|353.46|0
1620756670000|2021-05-11 18:11:10|353.66|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756680000|2021-05-11 18:11:20||353.51||353.46||353.51||353.46|0
1620756690000|2021-05-11 18:11:30||353.51||353.46||353.51||353.46|0
1620756700000|2021-05-11 18:11:40|353.61|353.41|353.61|353.41|353.66|353.46|353.56|353.41|0
1620756710000|2021-05-11 18:11:50|353.56|353.36|353.56|353.41|353.61|353.41|353.56|353.36|0
1620756720000|2021-05-11 18:12:00|353.61|353.46|353.66|353.46|353.66|353.46|353.61|353.46|2
1620756730000|2021-05-11 18:12:10|353.61|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756740000|2021-05-11 18:12:20|353.61|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756750000|2021-05-11 18:12:30|353.61||353.66||353.66||353.61||0
1620756760000|2021-05-11 18:12:40||353.51||353.46||353.51||353.46|0
1620756770000|2021-05-11 18:12:50||353.51||353.46||353.51||353.46|0
1620756780000|2021-05-11 18:13:00|353.61|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756790000|2021-05-11 18:13:10|353.61||353.66||353.66||353.61||0
1620756800000|2021-05-11 18:13:20|353.61|353.41|353.61|353.46|353.66|353.51|353.61|353.41|0
1620756810000|2021-05-11 18:13:30||353.41||353.46||353.46||353.41|0
1620756820000|2021-05-11 18:13:40|353.66|353.41|353.66|353.46|353.66|353.46|353.66|353.41|0
1620756830000|2021-05-11 18:13:50||353.51||353.46||353.51||353.46|0
1620756840000|2021-05-11 18:14:00|353.61|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756850000|2021-05-11 18:14:10|353.61|353.51|353.66|353.46|353.66|353.51|353.61|353.46|0
1620756860000|2021-05-11 18:14:20|353.61|353.51|353.66|353.51|353.66|353.51|353.61|353.46|0
1620756870000|2021-05-11 18:14:30||353.46||353.46||353.51||353.46|0
1620756880000|2021-05-11 18:14:40||353.51||353.51||353.51||353.46|0
1620756890000|2021-05-11 18:14:50|353.61|353.46|353.61|353.41|353.66|353.46|353.61|353.41|0
1620756900000|2021-05-11 18:15:00||353.46||353.46||353.46||353.41|0
1620756910000|2021-05-11 18:15:10|353.71|353.51|353.71|353.51|353.71|353.56|353.71|353.51|1
1620756930000|2021-05-11 18:15:30|353.66|353.46|353.66|353.51|353.66|353.51|353.66|353.46|0
1620756940000|2021-05-11 18:15:40|353.71|353.46|353.76|353.56|353.76|353.56|353.71|353.46|0
1620756960000|2021-05-11 18:16:00|353.71|353.51|353.71|353.51|353.71|353.51|353.71|353.51|0
1620756970000|2021-05-11 18:16:10|353.66|353.46|353.76|353.56|353.76|353.56|353.66|353.46|1
1620757000000|2021-05-11 18:16:40|353.81|353.61|353.81|353.61|353.81|353.61|353.81|353.61|0
1620757010000|2021-05-11 18:16:50||353.66||353.61||353.66||353.61|0
1620757020000|2021-05-11 18:17:00|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.56|0
1620757030000|2021-05-11 18:17:10||353.61||353.56||353.61||353.56|0
1620757040000|2021-05-11 18:17:20|353.71|353.51|353.71|353.51|353.71|353.51|353.71|353.51|0
1620757050000|2021-05-11 18:17:30|353.66|353.56|353.71|353.51|353.71|353.56|353.66|353.51|0
1620757060000|2021-05-11 18:17:40|353.66|353.56|353.71|353.51|353.71|353.56|353.66|353.51|0
1620757070000|2021-05-11 18:17:50|353.66|353.56|353.71|353.51|353.71|353.56|353.66|353.51|0
1620757080000|2021-05-11 18:18:00|353.66|353.46|353.61|353.46|353.71|353.46|353.61|353.41|0
1620757090000|2021-05-11 18:18:10|353.66|353.51|353.71|353.51|353.71|353.51|353.66|353.51|1
1620757100000|2021-05-11 18:18:20|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.51|0
1620757130000|2021-05-11 18:18:50|353.81|353.61|353.81|353.61|353.81|353.66|353.81|353.61|0
1620757140000|2021-05-11 18:19:00||353.66||353.66||353.66||353.61|0
1620757150000|2021-05-11 18:19:10||353.61||353.61||353.66||353.61|1
1620757160000|2021-05-11 18:19:20||353.66||353.66||353.66||353.66|0
1620757170000|2021-05-11 18:19:30||353.61||353.61||353.66||353.61|0
1620757180000|2021-05-11 18:19:40||353.66||353.61||353.66||353.61|0
1620757190000|2021-05-11 18:19:50||353.66||353.66||353.66||353.66|0
1620757200000|2021-05-11 18:20:00|353.86|353.61|353.86|353.66|353.86|353.66|353.86|353.61|0
1620757210000|2021-05-11 18:20:10||353.71||353.71||353.71||353.66|1
1620757220000|2021-05-11 18:20:20|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|0
1620757240000|2021-05-11 18:20:40||353.71||353.66||353.71||353.66|0
1620757250000|2021-05-11 18:20:50|353.81|353.71|353.81|353.66|353.81|353.71|353.76|353.61|0
1620757260000|2021-05-11 18:21:00|353.86|353.61|353.86|353.71|353.86|353.71|353.86|353.61|1
1620757270000|2021-05-11 18:21:10|353.91|353.76|353.91|353.76|353.91|353.76|353.91|353.71|1
1620757280000|2021-05-11 18:21:20||353.71||353.71||353.76||353.71|0
1620757290000|2021-05-11 18:21:30||353.76||353.71||353.76||353.71|1
1620757300000|2021-05-11 18:21:40||353.76||353.71||353.76||353.71|0
1620757310000|2021-05-11 18:21:50||353.76||353.76||353.76||353.71|0
1620757320000|2021-05-11 18:22:00|353.96|353.81|353.96|353.76|353.96|353.81|353.96|353.76|1
1620757330000|2021-05-11 18:22:10|353.91|353.71|353.91|353.71|353.96|353.76|353.91|353.71|0
1620757340000|2021-05-11 18:22:20|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.71|2
1620757350000|2021-05-11 18:22:30|353.91||353.96||353.96||353.91||0
1620757360000|2021-05-11 18:22:40|353.91||353.96||353.96||353.91||0
1620757370000|2021-05-11 18:22:50|353.91|353.71|353.91|353.71|353.96|353.76|353.91|353.71|0
1620757380000|2021-05-11 18:23:00|353.96|353.76|353.91|353.71|353.96|353.76|353.91|353.71|0
1620757390000|2021-05-11 18:23:10|353.96|353.76|353.96|353.76|353.96|353.81|353.96|353.76|0
1620757400000|2021-05-11 18:23:20||353.81||353.76||353.81||353.76|0
1620757410000|2021-05-11 18:23:30||353.81||353.81||353.81||353.81|0
1620757420000|2021-05-11 18:23:40|354.01||354.01||354.01||354.01||0
1620757430000|2021-05-11 18:23:50|353.96|353.76|353.96|353.76|354.01|353.76|353.96|353.76|1
1620757450000|2021-05-11 18:24:10|354.01|353.81|354.01|353.81|354.01|353.86|353.96|353.81|2
1620757460000|2021-05-11 18:24:20||353.86||353.86||353.86||353.81|1
1620757470000|2021-05-11 18:24:30||353.81||353.81||353.81||353.81|0
1620757490000|2021-05-11 18:24:50|353.96||354.01||354.01||353.96||0
1620757510000|2021-05-11 18:25:10|353.96|353.86|354.06|353.86|354.06|353.86|353.96|353.86|0
1620757520000|2021-05-11 18:25:20|354.01|353.81|354.01|353.81|354.01|353.81|354.01|353.81|0
1620757560000|2021-05-11 18:26:00|354.06|353.86|354.11|353.91|354.11|353.96|354.06|353.86|0
1620757570000|2021-05-11 18:26:10||353.96||353.91||353.96||353.91|0
1620757580000|2021-05-11 18:26:20||353.96||353.91||353.96||353.91|0
1620757590000|2021-05-11 18:26:30||353.96||353.91||353.96||353.91|0
1620757600000|2021-05-11 18:26:40||353.96||353.91||353.96||353.91|0
1620757610000|2021-05-11 18:26:50|354.06||354.11||354.11||354.06||0
1620757620000|2021-05-11 18:27:00||353.96||353.96||353.96||353.91|0
1620757630000|2021-05-11 18:27:10|354.16||354.16||354.21||354.16||2
1620757640000|2021-05-11 18:27:20|354.21||354.21||354.21||354.16||0
1620757660000|2021-05-11 18:27:40|354.16||354.21||354.21||354.16||0
1620757670000|2021-05-11 18:27:50|354.16||354.21||354.21||354.16||0
1620757680000|2021-05-11 18:28:00|354.16||354.21||354.21||354.16||0
1620757690000|2021-05-11 18:28:10|354.16||354.16||354.21||354.16||0
1620757700000|2021-05-11 18:28:20|354.21||354.21||354.21||354.16||0
1620757740000|2021-05-11 18:29:00|354.26|354.11|354.26|354.11|354.26|354.11|354.26|354.11|3
1620757790000|2021-05-11 18:29:50|354.31|354.16|354.26|354.11|354.31|354.16|354.26|354.11|2
1620757800000|2021-05-11 18:30:00|354.21|354.06|354.21|354.06|354.26|354.06|354.21|354.06|1
1620757810000|2021-05-11 18:30:10|354.26|354.01|354.16|353.96|354.26|354.01|354.16|353.96|0
1620757820000|2021-05-11 18:30:20|354.11|353.91|354.11|353.91|354.11|353.96|354.06|353.91|0
1620757830000|2021-05-11 18:30:30|354.06|353.96|353.96|353.81|354.11|353.96|353.96|353.81|0
1620757840000|2021-05-11 18:30:40|354.01|353.76|353.91|353.71|354.01|353.76|353.86|353.71|0
1620757850000|2021-05-11 18:30:50|353.86|353.66|353.86|353.66|353.91|353.71|353.86|353.66|0
1620757860000|2021-05-11 18:31:00|353.91|353.61|353.81|353.56|353.91|353.61|353.76|353.56|2
1620757870000|2021-05-11 18:31:10|353.76||353.81||353.81||353.76||0
1620757880000|2021-05-11 18:31:20|353.76||353.76||353.76||353.76||0
1620757890000|2021-05-11 18:31:30|353.81|353.61|353.81|353.61|353.81|353.66|353.81|353.61|1
1620757900000|2021-05-11 18:31:40||353.66||353.66||353.66||353.61|0
1620757910000|2021-05-11 18:31:50||353.61||353.56||353.66||353.56|1
1620757920000|2021-05-11 18:32:00||353.61||353.61||353.61||353.56|0
1620757930000|2021-05-11 18:32:10||353.56||353.56||353.61||353.56|0
1620757940000|2021-05-11 18:32:20||353.61||353.61||353.61||353.56|0
1620757950000|2021-05-11 18:32:30|353.76|353.56|353.76|353.56|353.81|353.61|353.76|353.56|0
1620757960000|2021-05-11 18:32:40|353.81||353.76||353.81||353.76||0
1620757970000|2021-05-11 18:32:50|353.71|353.61|353.76|353.51|353.76|353.61|353.71|353.51|1
1620757980000|2021-05-11 18:33:00|353.71|353.56|353.71|353.51|353.76|353.56|353.71|353.51|0
1620757990000|2021-05-11 18:33:10|353.76|353.56|353.76|353.61|353.76|353.61|353.71|353.51|0
1620758000000|2021-05-11 18:33:20|353.81|353.66|353.81|353.66|353.81|353.66|353.81|353.66|2
1620758010000|2021-05-11 18:33:30|353.86|353.61|353.81|353.61|353.86|353.61|353.81|353.61|3
1620758020000|2021-05-11 18:33:40||353.66||353.66||353.66||353.61|0
1620758030000|2021-05-11 18:33:50||353.61||353.66||353.66||353.61|0
1620758040000|2021-05-11 18:34:00|353.86||353.91||353.91||353.86||0
1620758050000|2021-05-11 18:34:10|353.86|353.61|353.91|353.66|353.91|353.66|353.86|353.61|0
1620758060000|2021-05-11 18:34:20|353.86||353.91||353.91||353.86||0
1620758070000|2021-05-11 18:34:30|353.86|353.61|353.86|353.66|353.91|353.66|353.86|353.61|0
1620758080000|2021-05-11 18:34:40|353.81|353.61|353.81|353.61|353.81|353.66|353.76|353.61|0
1620758090000|2021-05-11 18:34:50|353.76||353.81||353.81||353.76||0
1620758100000|2021-05-11 18:35:00|353.76|353.66|353.81|353.66|353.81|353.66|353.76|353.61|0
1620758110000|2021-05-11 18:35:10|353.86||353.86||353.86||353.86||1
1620758120000|2021-05-11 18:35:20|353.81|353.61|353.81|353.66|353.81|353.66|353.76|353.61|0
1620758130000|2021-05-11 18:35:30|353.86|353.61|353.86|353.66|353.86|353.66|353.86|353.61|0
1620758140000|2021-05-11 18:35:40|353.81|353.61|353.86|353.61|353.86|353.66|353.81|353.61|0
1620758150000|2021-05-11 18:35:50|353.81|353.66|353.81|353.61|353.86|353.66|353.81|353.61|0
1620758160000|2021-05-11 18:36:00|353.86|353.56|353.81|353.56|353.86|353.56|353.81|353.56|0
1620758170000|2021-05-11 18:36:10||353.61||353.56||353.61||353.56|0
1620758180000|2021-05-11 18:36:20||353.51||353.56||353.56||353.51|0
1620758190000|2021-05-11 18:36:30||353.51||353.56||353.56||353.51|0
1620758200000|2021-05-11 18:36:40||353.51||353.56||353.56||353.51|0
1620758210000|2021-05-11 18:36:50||353.51||353.56||353.56||353.51|0
1620758220000|2021-05-11 18:37:00|353.86||353.81||353.86||353.81||0
1620758230000|2021-05-11 18:37:10|353.86||353.86||353.86||353.81||0
1620758240000|2021-05-11 18:37:20|353.81|353.61|353.81|353.61|353.86|353.61|353.81|353.61|0
1620758250000|2021-05-11 18:37:30|353.86||353.86||353.86||353.81||0
1620758260000|2021-05-11 18:37:40|353.81||353.86||353.86||353.81||0
1620758270000|2021-05-11 18:37:50|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|0
1620758280000|2021-05-11 18:38:00|353.81|353.61|353.81|353.61|353.81|353.61|353.81|353.61|0
1620758290000|2021-05-11 18:38:10|353.86||353.81||353.86||353.81||0
1620758300000|2021-05-11 18:38:20||353.56||353.56||353.56||353.56|0
1620758310000|2021-05-11 18:38:30|353.86||353.81||353.86||353.81||0
1620758330000|2021-05-11 18:38:50|353.86|353.61|353.86|353.61|353.86|353.61|353.81|353.61|0
1620758340000|2021-05-11 18:39:00|353.81|353.56|353.86|353.61|353.86|353.61|353.81|353.56|0
1620758350000|2021-05-11 18:39:10|353.81|353.56|353.86|353.61|353.86|353.61|353.81|353.56|0
1620758360000|2021-05-11 18:39:20||353.56||353.61||353.61||353.56|0
1620758380000|2021-05-11 18:39:40|353.81|353.56|353.81|353.56|353.81|353.56|353.81|353.56|0
1620758450000|2021-05-11 18:40:50||353.51||353.51||353.51||353.51|4
1620758460000|2021-05-11 18:41:00|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.51|0
1620758470000|2021-05-11 18:41:10||353.51||353.56||353.56||353.51|0
1620758480000|2021-05-11 18:41:20||353.51||353.56||353.56||353.51|0
1620758490000|2021-05-11 18:41:30||353.51||353.51||353.56||353.51|0
1620758500000|2021-05-11 18:41:40||353.56||353.56||353.56||353.51|0
1620758510000|2021-05-11 18:41:50||353.51||353.51||353.56||353.51|0
1620758520000|2021-05-11 18:42:00||353.56||353.51||353.56||353.51|0
1620758530000|2021-05-11 18:42:10|353.71||353.76||353.76||353.71||0
1620758540000|2021-05-11 18:42:20||353.56||353.56||353.56||353.51|0
1620758550000|2021-05-11 18:42:30||353.51||353.51||353.56||353.51|0
1620758560000|2021-05-11 18:42:40||353.56||353.56||353.56||353.51|0
1620758570000|2021-05-11 18:42:50||353.51||353.56||353.56||353.51|0
1620758600000|2021-05-11 18:43:20|353.81|353.61|353.81|353.61|353.81|353.61|353.81|353.61|2
1620758630000|2021-05-11 18:43:50|353.76|353.56|353.81|353.56|353.81|353.61|353.76|353.56|0
1620758650000|2021-05-11 18:44:10|353.76||353.76||353.81||353.76||0
1620758680000|2021-05-11 18:44:40||353.61||353.56||353.61||353.56|0
1620758690000|2021-05-11 18:44:50||353.61||353.56||353.61||353.56|0
1620758710000|2021-05-11 18:45:10|353.71|353.51|353.71|353.51|353.71|353.51|353.71|353.51|0
1620758720000|2021-05-11 18:45:20||353.56||353.56||353.56||353.56|0
1620758730000|2021-05-11 18:45:30|353.76|353.61|353.81|353.61|353.81|353.66|353.76|353.61|3
1620758740000|2021-05-11 18:45:40|353.86|353.66|353.86|353.66|353.86|353.66|353.86|353.61|0
1620758750000|2021-05-11 18:45:50|353.81|353.71|353.86|353.61|353.86|353.71|353.81|353.61|0
1620758760000|2021-05-11 18:46:00|353.81|353.66|353.81|353.61|353.86|353.66|353.81|353.61|0
1620758770000|2021-05-11 18:46:10||353.56||353.56||353.56||353.56|0
1620758780000|2021-05-11 18:46:20||353.61||353.56||353.61||353.56|0
1620758800000|2021-05-11 18:46:40|353.86|353.61|353.81|353.56|353.86|353.61|353.81|353.56|0
1620758810000|2021-05-11 18:46:50|353.86|353.61|353.81|353.56|353.86|353.61|353.81|353.56|0
1620758820000|2021-05-11 18:47:00|353.86|353.61|353.86|353.56|353.86|353.61|353.81|353.56|0
1620758830000|2021-05-11 18:47:10|353.81|353.61|353.86|353.61|353.86|353.61|353.81|353.56|0
1620758840000|2021-05-11 18:47:20||353.56||353.61||353.61||353.56|0
1620758880000|2021-05-11 18:48:00|353.81|353.56|353.86|353.56|353.86|353.61|353.81|353.56|0
1620758890000|2021-05-11 18:48:10|353.81|353.61|353.86|353.56|353.86|353.61|353.81|353.56|0
1620758900000|2021-05-11 18:48:20||353.61||353.61||353.61||353.56|0
1620758910000|2021-05-11 18:48:30|353.91|353.56|353.91|353.71|353.91|353.76|353.91|353.56|0
1620758920000|2021-05-11 18:48:40||353.66||353.71||353.71||353.66|0
1620758930000|2021-05-11 18:48:50||353.66||353.71||353.71||353.66|0
1620758940000|2021-05-11 18:49:00||353.66||353.71||353.71||353.66|0
1620758950000|2021-05-11 18:49:10||353.66||353.66||353.71||353.66|0
1620758960000|2021-05-11 18:49:20||353.71||353.71||353.76||353.71|0
1620758970000|2021-05-11 18:49:30||353.76||353.71||353.76||353.71|0
1620758980000|2021-05-11 18:49:40||353.76||353.71||353.76||353.71|0
1620758990000|2021-05-11 18:49:50|354.01|353.76|354.01|353.76|354.01|353.81|354.01|353.76|5
1620759000000|2021-05-11 18:50:00|353.96|353.81|354.01|353.76|354.01|353.81|353.96|353.76|0
1620759010000|2021-05-11 18:50:10||353.81||353.76||353.81||353.76|0
1620759020000|2021-05-11 18:50:20||353.81||353.81||353.81||353.76|0
1620759030000|2021-05-11 18:50:30|353.96|353.76|354.01|353.76|354.01|353.76|353.96|353.76|0
1620759040000|2021-05-11 18:50:40|353.96||353.96||354.01||353.96||0
1620759050000|2021-05-11 18:50:50|354.01||354.01||354.01||353.96||0
1620759060000|2021-05-11 18:51:00||353.81||353.76||353.81||353.76|0
1620759080000|2021-05-11 18:51:20|353.96||353.96||353.96||353.96||0
1620759100000|2021-05-11 18:51:40|353.91|353.71|353.91|353.71|353.91|353.71|353.86|353.71|0
1620759120000|2021-05-11 18:52:00|353.86|353.66|353.86|353.66|353.86|353.66|353.86|353.66|1
1620759130000|2021-05-11 18:52:10|353.81|353.61|353.76|353.61|353.81|353.61|353.76|353.61|0
1620759140000|2021-05-11 18:52:20|353.81|353.66|353.81|353.61|353.81|353.66|353.81|353.61|0
1620759170000|2021-05-11 18:52:50|353.86|353.66|353.86|353.66|353.86|353.66|353.86|353.66|1
1620759180000|2021-05-11 18:53:00|353.91|353.71|353.91|353.76|353.91|353.76|353.91|353.71|1
1620759190000|2021-05-11 18:53:10|353.96|353.81|354.01|353.81|354.01|353.81|353.96|353.81|2
1620759200000|2021-05-11 18:53:20|353.96|353.76|354.01|353.86|354.01|353.86|353.96|353.76|0
1620759210000|2021-05-11 18:53:30||353.81||353.81||353.86||353.81|0
1620759220000|2021-05-11 18:53:40||353.86||353.81||353.86||353.81|0
1620759230000|2021-05-11 18:53:50|354.06|353.86|354.06|353.81|354.06|353.86|354.06|353.81|0
1620759240000|2021-05-11 18:54:00|354.01|353.86|354.01|353.81|354.06|353.86|354.01|353.81|0
1620759250000|2021-05-11 18:54:10|354.06|353.86|354.01|353.81|354.06|353.86|354.01|353.81|0
1620759260000|2021-05-11 18:54:20||353.86||353.81||353.86||353.81|0
1620759270000|2021-05-11 18:54:30||353.76||353.81||353.81||353.76|0
1620759280000|2021-05-11 18:54:40|353.96|353.76|353.96|353.76|353.96|353.76|353.91|353.71|0
1620759290000|2021-05-11 18:54:50||353.81||353.81||353.81||353.81|0
1620759300000|2021-05-11 18:55:00|354.01|353.86|353.96|353.81|354.01|353.86|353.96|353.81|1
1620759310000|2021-05-11 18:55:10|354.01|353.86|354.06|353.91|354.06|353.91|353.96|353.81|0
1620759320000|2021-05-11 18:55:20|354.11|353.86|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759330000|2021-05-11 18:55:30|354.11||354.06||354.11||354.06||0
1620759340000|2021-05-11 18:55:40|354.11|353.91|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759350000|2021-05-11 18:55:50|354.11|353.91|354.11|353.91|354.11|353.91|354.06|353.91|0
1620759360000|2021-05-11 18:56:00||353.96||353.91||353.96||353.91|0
1620759370000|2021-05-11 18:56:10|354.06||354.06||354.11||354.06||0
1620759380000|2021-05-11 18:56:20|354.11||354.11||354.11||354.06||0
1620759400000|2021-05-11 18:56:40|354.06||354.11||354.11||354.06||0
1620759410000|2021-05-11 18:56:50|354.06||354.11||354.11||354.06||0
1620759420000|2021-05-11 18:57:00|354.06||354.06||354.11||354.06||0
1620759430000|2021-05-11 18:57:10|354.11||354.11||354.11||354.06||0
1620759440000|2021-05-11 18:57:20|354.06|353.86|354.06|353.86|354.11|353.86|354.06|353.86|1
1620759450000|2021-05-11 18:57:30||353.81||353.86||353.86||353.81|0
1620759470000|2021-05-11 18:57:50||353.81||353.81||353.81||353.81|0
1620759490000|2021-05-11 18:58:10||353.86||353.86||353.91||353.86|0
1620759500000|2021-05-11 18:58:20|354.11|353.91|354.11|353.91|354.11|353.96|354.06|353.91|0
1620759510000|2021-05-11 18:58:30|354.06|353.86|354.06|353.86|354.06|353.86|354.06|353.86|0
1620759520000|2021-05-11 18:58:40|354.11|353.91|354.11|353.91|354.11|353.96|354.06|353.91|0
1620759530000|2021-05-11 18:58:50|354.06|353.96|354.06|353.86|354.11|353.96|354.06|353.86|0
1620759540000|2021-05-11 18:59:00|354.11|353.91|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759550000|2021-05-11 18:59:10|354.11|353.91|354.11|353.91|354.11|353.91|354.11|353.86|0
1620759560000|2021-05-11 18:59:20|354.06||354.11||354.11||354.06||0
1620759570000|2021-05-11 18:59:30|354.06|353.86|354.06|353.86|354.11|353.86|354.06|353.86|0
1620759580000|2021-05-11 18:59:40|354.11|353.91|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759590000|2021-05-11 18:59:50|354.11|353.91|354.11|353.91|354.11|353.91|354.06|353.86|0
1620759600000|2021-05-11 19:00:00|354.06|353.86|354.11|353.86|354.11|353.91|354.06|353.86|0
1620759610000|2021-05-11 19:00:10|354.06|353.91|354.11|353.91|354.11|353.91|354.06|353.86|0
1620759620000|2021-05-11 19:00:20|354.06|353.86|354.11|353.91|354.11|353.91|354.06|353.86|0
1620759630000|2021-05-11 19:00:30|354.06|353.86|354.11|353.91|354.11|353.91|354.06|353.86|0
1620759640000|2021-05-11 19:00:40|354.06|353.86|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759650000|2021-05-11 19:00:50|354.11|353.91|354.06|353.86|354.11|353.91|354.06|353.86|0
1620759670000|2021-05-11 19:01:10||353.81||353.81||353.81||353.81|0
1620759680000|2021-05-11 19:01:20|354.11|353.86|354.06|353.86|354.11|353.86|354.06|353.86|0
1620759690000|2021-05-11 19:01:30|354.01|353.81|354.01|353.81|354.01|353.81|354.01|353.81|0
1620759700000|2021-05-11 19:01:40|353.96||354.01||354.01||353.96||0
1620759710000|2021-05-11 19:01:50|353.96||353.96||354.01||353.96||0
1620759730000|2021-05-11 19:02:10|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|1
1620759740000|2021-05-11 19:02:20|353.96|353.86|354.01|353.81|354.01|353.86|353.96|353.81|0
1620759750000|2021-05-11 19:02:30||353.86||353.86||353.86||353.81|0
1620759760000|2021-05-11 19:02:40|354.06|353.91|354.01|353.86|354.06|353.91|354.01|353.86|2
1620759770000|2021-05-11 19:02:50|353.96|353.81|354.01|353.81|354.01|353.81|353.96|353.81|0
1620759780000|2021-05-11 19:03:00|353.96|353.86|354.01|353.81|354.01|353.86|353.96|353.81|0
1620759790000|2021-05-11 19:03:10|353.96||353.96||354.01||353.96||0
1620759810000|2021-05-11 19:03:30|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|1
1620759820000|2021-05-11 19:03:40|353.96||353.96||354.01||353.96||0
1620759830000|2021-05-11 19:03:50|354.01||354.01||354.01||353.96||0
1620759840000|2021-05-11 19:04:00|354.06|353.86|354.06|353.86|354.06|353.86|354.06|353.81|0
1620759850000|2021-05-11 19:04:10|354.01|353.91|354.06|353.91|354.06|353.91|354.01|353.91|0
1620759860000|2021-05-11 19:04:20|354.01|353.86|354.01|353.81|354.06|353.86|354.01|353.81|3
1620759880000|2021-05-11 19:04:40||353.86||353.81||353.86||353.81|0
1620759890000|2021-05-11 19:04:50|354.06|353.86|354.01|353.81|354.06|353.86|354.01|353.81|0
1620759900000|2021-05-11 19:05:00|354.06|353.86|354.01|353.86|354.06|353.86|354.01|353.86|0
1620759910000|2021-05-11 19:05:10|354.06|353.91|354.06|353.86|354.06|353.91|354.01|353.86|1
1620759920000|2021-05-11 19:05:20|354.01|353.91|354.06|353.91|354.11|353.91|354.01|353.91|1
1620759930000|2021-05-11 19:05:30|354.11||354.11||354.11||354.06||0
1620759940000|2021-05-11 19:05:40|354.06||354.06||354.11||354.06||0
1620759960000|2021-05-11 19:06:00|354.11||354.06||354.11||354.06||0
1620759970000|2021-05-11 19:06:10|354.11||354.06||354.11||354.06||0
1620759980000|2021-05-11 19:06:20|354.11|353.96|354.06|353.91|354.11|353.96|354.06|353.91|0
1620759990000|2021-05-11 19:06:30|354.11||354.11||354.11||354.06||0
1620760000000|2021-05-11 19:06:40|354.06||354.06||354.11||354.06||0
1620760020000|2021-05-11 19:07:00|354.11|353.96|354.11|353.96|354.11|353.96|354.06|353.96|0
1620760080000|2021-05-11 19:08:00|354.06|353.91|354.01|353.86|354.06|353.91|354.01|353.86|7
1620760090000|2021-05-11 19:08:10||353.81||353.86||353.86||353.81|0
1620760100000|2021-05-11 19:08:20||353.81||353.81||353.86||353.81|0
1620760110000|2021-05-11 19:08:30|354.06|353.86|354.06|353.86|354.06|353.86|354.01|353.86|1
1620760120000|2021-05-11 19:08:40|354.01|353.81|354.06|353.86|354.06|353.91|354.01|353.81|0
1620760130000|2021-05-11 19:08:50|354.01|353.91|354.06|353.91|354.06|353.91|354.01|353.91|0
1620760140000|2021-05-11 19:09:00||353.86||353.86||353.91||353.86|0
1620760150000|2021-05-11 19:09:10|354.01|353.91|354.01|353.86|354.06|353.91|354.01|353.86|0
1620760160000|2021-05-11 19:09:20|353.96|353.81|353.96|353.81|354.01|353.81|353.96|353.81|2
1620760170000|2021-05-11 19:09:30|353.91|353.76|353.96|353.76|353.96|353.76|353.91|353.76|3
1620760180000|2021-05-11 19:09:40|353.91|353.81|353.96|353.81|354.01|353.86|353.91|353.81|0
1620760200000|2021-05-11 19:10:00|354.01|353.86|354.01|353.81|354.06|353.86|353.96|353.81|1
1620760210000|2021-05-11 19:10:10|353.96|353.86|353.96|353.81|354.01|353.86|353.96|353.81|0
1620760220000|2021-05-11 19:10:20|354.01|353.86|354.01|353.81|354.01|353.86|354.01|353.81|0
1620760230000|2021-05-11 19:10:30|353.96|353.86|354.01|353.81|354.01|353.86|353.96|353.81|0
1620760240000|2021-05-11 19:10:40|353.96||354.01||354.01||353.96||0
1620760250000|2021-05-11 19:10:50|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.76|0
1620760260000|2021-05-11 19:11:00|354.01|353.81|354.01|353.86|354.01|353.86|354.01|353.81|0
1620760270000|2021-05-11 19:11:10|353.96|353.81|354.01|353.81|354.01|353.86|353.96|353.81|0
1620760280000|2021-05-11 19:11:20|353.96||354.01||354.01||353.96||0
1620760290000|2021-05-11 19:11:30|353.96||354.01||354.01||353.96||0
1620760300000|2021-05-11 19:11:40|353.96||354.01||354.01||353.96||0
1620760310000|2021-05-11 19:11:50|353.96||353.96||354.01||353.96||0
1620760320000|2021-05-11 19:12:00|354.01||354.01||354.01||354.01||0
1620760330000|2021-05-11 19:12:10|353.96||354.01||354.01||353.96||0
1620760340000|2021-05-11 19:12:20|353.96|353.76|353.96|353.76|354.01|353.76|353.96|353.76|0
1620760350000|2021-05-11 19:12:30|353.91||353.96||353.96||353.91||1
1620760360000|2021-05-11 19:12:40||353.81||353.76||353.81||353.76|0
1620760370000|2021-05-11 19:12:50|353.91||353.91||353.96||353.91||0
1620760410000|2021-05-11 19:13:30|353.86|353.66|353.86|353.66|353.86|353.66|353.86|353.66|3
1620760420000|2021-05-11 19:13:40||353.71||353.66||353.71||353.66|0
1620760430000|2021-05-11 19:13:50|353.81|353.61|353.81|353.61|353.81|353.66|353.81|353.61|0
1620760440000|2021-05-11 19:14:00|353.76|353.66|353.76|353.56|353.76|353.66|353.76|353.56|0
1620760450000|2021-05-11 19:14:10||353.61||353.61||353.61||353.56|0
1620760460000|2021-05-11 19:14:20|353.81|353.66|353.76|353.56|353.81|353.66|353.76|353.56|2
1620760470000|2021-05-11 19:14:30|353.81|353.61|353.76|353.61|353.81|353.61|353.71|353.61|0
1620760480000|2021-05-11 19:14:40||353.56||353.56||353.61||353.56|0
1620760490000|2021-05-11 19:14:50|353.71|353.61|353.76|353.61|353.76|353.61|353.71|353.61|0
1620760500000|2021-05-11 19:15:00||353.56||353.61||353.61||353.56|0
1620760510000|2021-05-11 19:15:10||353.56||353.56||353.61||353.56|0
1620760520000|2021-05-11 19:15:20|353.71|353.61|353.76|353.61|353.76|353.61|353.71|353.56|0
1620760530000|2021-05-11 19:15:30||353.56||353.56||353.61||353.56|0
1620760540000|2021-05-11 19:15:40|353.71||353.71||353.76||353.71||0
1620760550000|2021-05-11 19:15:50|353.76||353.76||353.76||353.71||0
1620760560000|2021-05-11 19:16:00|353.71||353.76||353.76||353.71||0
1620760570000|2021-05-11 19:16:10||353.61||353.56||353.61||353.56|0
1620760580000|2021-05-11 19:16:20||353.61||353.56||353.61||353.56|0
1620760590000|2021-05-11 19:16:30|353.71|353.61|353.76|353.56|353.76|353.61|353.71|353.56|0
1620760610000|2021-05-11 19:16:50||353.61||353.61||353.61||353.56|0
1620760620000|2021-05-11 19:17:00|353.81|353.66|353.86|353.66|353.86|353.71|353.81|353.66|2
1620760630000|2021-05-11 19:17:10|353.81|353.71|353.91|353.76|353.91|353.76|353.81|353.66|0
1620760640000|2021-05-11 19:17:20|353.96|353.71|354.01|353.81|354.01|353.86|353.96|353.71|1
1620760650000|2021-05-11 19:17:30|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.76|0
1620760660000|2021-05-11 19:17:40|354.01||353.96||354.01||353.96||0
1620760670000|2021-05-11 19:17:50|354.01|353.81|354.01|353.81|354.01|353.81|353.96|353.76|0
1620760680000|2021-05-11 19:18:00||353.76||353.81||353.86||353.76|0
1620760690000|2021-05-11 19:18:10||353.86||353.86||353.86||353.81|0
1620760700000|2021-05-11 19:18:20||353.81||353.86||353.86||353.81|0
1620760710000|2021-05-11 19:18:30|354.06|353.81|354.06|353.91|354.06|353.91|354.06|353.81|1
1620760720000|2021-05-11 19:18:40|354.11|353.86|354.11|353.91|354.11|353.91|354.11|353.86|0
1620760740000|2021-05-11 19:19:00|354.06||354.11||354.11||354.06||0
1620760750000|2021-05-11 19:19:10|354.06||354.06||354.11||354.06||0
1620760760000|2021-05-11 19:19:20|354.11||354.06||354.11||354.06||0
1620760770000|2021-05-11 19:19:30|354.11||354.11||354.11||354.11||0
1620760790000|2021-05-11 19:19:50||353.96||353.96||353.96||353.96|0
1620760810000|2021-05-11 19:20:10|354.16|354.01|354.16|354.01|354.16|354.01|354.16|354.01|1
1620760840000|2021-05-11 19:20:40|354.11|353.91|354.11|353.91|354.11|353.91|354.11|353.91|2
1620760850000|2021-05-11 19:20:50|354.16|353.96|354.11|353.91|354.16|353.96|354.11|353.91|0
1620760870000|2021-05-11 19:21:10|354.16||354.16||354.16||354.16||0
1620760880000|2021-05-11 19:21:20|354.11|353.96|354.11|353.91|354.11|353.96|354.11|353.91|0
1620760900000|2021-05-11 19:21:40||353.86||353.91||353.91||353.86|0
1620760910000|2021-05-11 19:21:50||353.86||353.86||353.86||353.86|1
1620760920000|2021-05-11 19:22:00||353.91||353.91||353.91||353.91|0
1620760930000|2021-05-11 19:22:10|354.06|353.86|354.06|353.86|354.11|353.86|354.01|353.86|0
1620760940000|2021-05-11 19:22:20|354.01|353.81|353.96|353.81|354.06|353.81|353.96|353.81|0
1620760950000|2021-05-11 19:22:30|354.01||354.01||354.01||353.96||0
1620760960000|2021-05-11 19:22:40|353.96||353.96||353.96||353.96||0
1620760980000|2021-05-11 19:23:00|354.01|353.86|354.01|353.81|354.01|353.86|353.96|353.81|1
1620760990000|2021-05-11 19:23:10||353.86||353.81||353.86||353.81|0
1620761000000|2021-05-11 19:23:20||353.86||353.81||353.86||353.81|0
1620761010000|2021-05-11 19:23:30||353.86||353.81||353.86||353.81|0
1620761020000|2021-05-11 19:23:40||353.86||353.81||353.86||353.81|0
1620761030000|2021-05-11 19:23:50||353.86||353.81||353.86||353.81|0
1620761040000|2021-05-11 19:24:00|354.06|353.86|354.06|353.91|354.06|353.91|354.06|353.81|1
1620761050000|2021-05-11 19:24:10||353.86||353.86||353.91||353.86|0
1620761060000|2021-05-11 19:24:20||353.91||353.86||353.91||353.86|0
1620761080000|2021-05-11 19:24:40||353.81||353.86||353.86||353.81|0
1620761090000|2021-05-11 19:24:50|354.01||354.06||354.06||354.01||0
1620761100000|2021-05-11 19:25:00|354.11|353.91|354.11|353.91|354.11|353.91|354.11|353.91|0
1620761110000|2021-05-11 19:25:10|354.16|353.96|354.16|354.01|354.16|354.01|354.16|353.91|0
1620761120000|2021-05-11 19:25:20|354.21||354.21||354.21||354.21||0
1620761140000|2021-05-11 19:25:40|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761150000|2021-05-11 19:25:50|354.26|354.06|354.26|354.06|354.26|354.06|354.21|354.01|0
1620761160000|2021-05-11 19:26:00|354.21|354.01|354.26|354.06|354.26|354.06|354.21|354.01|0
1620761180000|2021-05-11 19:26:20||354.11||354.06||354.11||354.06|0
1620761190000|2021-05-11 19:26:30|354.21|354.11|354.26|354.06|354.26|354.11|354.21|354.01|0
1620761200000|2021-05-11 19:26:40||354.01||354.06||354.06||354.01|0
1620761210000|2021-05-11 19:26:50|354.21|354.01|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761220000|2021-05-11 19:27:00|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761230000|2021-05-11 19:27:10|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761240000|2021-05-11 19:27:20|354.26|354.06|354.26|354.06|354.26|354.06|354.21|354.01|0
1620761250000|2021-05-11 19:27:30||354.01||354.06||354.06||354.01|0
1620761290000|2021-05-11 19:28:10|354.21|354.01|354.21|354.01|354.26|354.01|354.21|354.01|0
1620761310000|2021-05-11 19:28:30|354.26|354.06|354.21|354.06|354.26|354.06|354.21|354.06|0
1620761320000|2021-05-11 19:28:40|354.26||354.26||354.26||354.26||0
1620761330000|2021-05-11 19:28:50|354.21||354.21||354.26||354.21||0
1620761340000|2021-05-11 19:29:00|354.26|354.01|354.21|354.01|354.26|354.06|354.21|354.01|1
1620761350000|2021-05-11 19:29:10|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761370000|2021-05-11 19:29:30||353.96||353.96||353.96||353.96|0
1620761400000|2021-05-11 19:30:00|354.26|354.01|354.21|354.01|354.26|354.01|354.21|354.01|0
1620761410000|2021-05-11 19:30:10|354.26|354.06|354.21|354.01|354.26|354.06|354.21|354.01|0
1620761420000|2021-05-11 19:30:20|354.26|354.06|354.21|353.96|354.26|354.06|354.21|353.96|0
1620761440000|2021-05-11 19:30:40||354.01||354.01||354.01||354.01|0
1620761450000|2021-05-11 19:30:50||353.96||353.96||353.96||353.96|0
1620761470000|2021-05-11 19:31:10||353.91||353.91||353.91||353.91|0
1620761480000|2021-05-11 19:31:20||353.96||353.91||353.96||353.91|0
1620761490000|2021-05-11 19:31:30||353.96||353.96||353.96||353.96|0
1620761500000|2021-05-11 19:31:40||353.91||353.91||353.91||353.91|0
1620761520000|2021-05-11 19:32:00||353.86||353.86||353.86||353.86|1
1620761540000|2021-05-11 19:32:20||353.91||353.91||353.91||353.86|0
1620761550000|2021-05-11 19:32:30||353.86||353.91||353.91||353.86|0
1620761560000|2021-05-11 19:32:40||353.86||353.86||353.91||353.86|0
1620761570000|2021-05-11 19:32:50||353.91||353.91||353.91||353.86|0
1620761590000|2021-05-11 19:33:10||353.86||353.91||353.91||353.86|0
1620761600000|2021-05-11 19:33:20||353.86||353.86||353.86||353.86|0
1620761630000|2021-05-11 19:33:50||353.91||353.86||353.91||353.86|0
1620761670000|2021-05-11 19:34:30|354.16||354.06||354.16||354.06||0
1620761680000|2021-05-11 19:34:40||353.81||353.81||353.81||353.81|0
1620761690000|2021-05-11 19:34:50|354.11||354.06||354.11||354.06||0
1620761700000|2021-05-11 19:35:00|354.01|353.76|354.01|353.76|354.01|353.76|353.96|353.76|0
1620761710000|2021-05-11 19:35:10|353.96||354.01||354.01||353.96||0
1620761720000|2021-05-11 19:35:20|353.96||354.01||354.01||353.96||0
1620761730000|2021-05-11 19:35:30|353.96||354.01||354.01||353.96||0
1620761740000|2021-05-11 19:35:40|353.96||354.01||354.01||353.96||0
1620761750000|2021-05-11 19:35:50|353.96||353.96||353.96||353.96||0
1620761760000|2021-05-11 19:36:00|353.91|353.71|353.91|353.71|353.96|353.71|353.91|353.71|0
1620761770000|2021-05-11 19:36:10|353.96||353.91||353.96||353.91||0
1620761780000|2021-05-11 19:36:20|353.96|353.66|353.91|353.66|353.96|353.66|353.91|353.66|0
1620761790000|2021-05-11 19:36:30|353.96||353.91||353.96||353.91||0
1620761810000|2021-05-11 19:36:50|353.86|353.61|353.81|353.61|353.86|353.61|353.81|353.61|0
1620761820000|2021-05-11 19:37:00|353.76|353.56|353.76|353.56|353.76|353.56|353.76|353.56|0
1620761830000|2021-05-11 19:37:10|353.71|353.51|353.71|353.51|353.76|353.51|353.71|353.51|0
1620761850000|2021-05-11 19:37:30|353.81|353.56|353.81|353.51|353.81|353.56|353.76|353.51|1
1620761860000|2021-05-11 19:37:40|353.86|353.56|353.86|353.56|353.86|353.56|353.86|353.51|0
1620761870000|2021-05-11 19:37:50|353.91|353.61|353.91|353.66|353.91|353.66|353.91|353.61|1
1620761880000|2021-05-11 19:38:00|353.86|353.61|353.91|353.66|353.91|353.66|353.86|353.61|0
1620761890000|2021-05-11 19:38:10|353.86|353.61|353.86|353.61|353.86|353.66|353.86|353.61|0
1620761900000|2021-05-11 19:38:20|353.91|353.66|353.91|353.66|353.91|353.66|353.91|353.61|0
1620761920000|2021-05-11 19:38:40||353.61||353.66||353.66||353.61|0
1620761930000|2021-05-11 19:38:50|353.86|353.61|353.86|353.61|353.86|353.61|353.86|353.61|0
1620761950000|2021-05-11 19:39:10|353.91||353.86||353.91||353.86||0
1620762000000|2021-05-11 19:40:00|353.91|353.66|353.91|353.66|353.91|353.66|353.86|353.66|0
1620762010000|2021-05-11 19:40:10|353.86|353.61|353.91|353.61|353.91|353.61|353.86|353.61|0
1620762020000|2021-05-11 19:40:20|353.86|353.66|353.91|353.66|353.91|353.66|353.86|353.61|0
1620762030000|2021-05-11 19:40:30|353.86|353.61|353.86|353.61|353.91|353.66|353.86|353.61|0
1620762040000|2021-05-11 19:40:40|353.91|353.66|353.91|353.61|353.91|353.66|353.86|353.61|0
1620762050000|2021-05-11 19:40:50||353.66||353.71||353.71||353.66|0
1620762060000|2021-05-11 19:41:00|353.96|353.76|353.96|353.71|353.96|353.76|353.96|353.71|0
1620762070000|2021-05-11 19:41:10|353.91|353.66|353.91|353.66|353.96|353.66|353.91|353.66|0
1620762080000|2021-05-11 19:41:20|353.96||353.91||353.96||353.91||0
1620762100000|2021-05-11 19:41:40|353.96||353.91||353.96||353.91||0
1620762110000|2021-05-11 19:41:50|353.96||353.91||353.96||353.91||0
1620762120000|2021-05-11 19:42:00|353.96|353.71|353.91|353.66|353.96|353.71|353.91|353.66|0
1620762130000|2021-05-11 19:42:10|353.96|353.71|353.96|353.71|353.96|353.71|353.91|353.66|0
1620762150000|2021-05-11 19:42:30|354.01|353.76|354.01|353.81|354.01|353.81|354.01|353.76|0
1620762160000|2021-05-11 19:42:40||353.76||353.81||353.81||353.76|0
1620762180000|2021-05-11 19:43:00|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.76|1
1620762190000|2021-05-11 19:43:10|354.01||353.96||354.01||353.96||0
1620762200000|2021-05-11 19:43:20|354.01|353.71|353.96|353.71|354.01|353.71|353.96|353.71|0
1620762220000|2021-05-11 19:43:40|354.01||353.96||354.01||353.96||0
1620762240000|2021-05-11 19:44:00|354.01|353.76|354.01|353.76|354.01|353.76|354.01|353.71|0
1620762250000|2021-05-11 19:44:10|353.96||354.01||354.01||353.96||0
1620762260000|2021-05-11 19:44:20||353.81||353.76||353.81||353.76|0
1620762270000|2021-05-11 19:44:30||353.81||353.81||353.81||353.76|0
1620762280000|2021-05-11 19:44:40||353.76||353.76||353.76||353.76|0
1620762290000|2021-05-11 19:44:50|353.96||353.96||354.01||353.96||0
1620762300000|2021-05-11 19:45:00|354.01||354.01||354.01||353.96||0
1620762310000|2021-05-11 19:45:10|353.96||353.96||354.01||353.96||0
1620762320000|2021-05-11 19:45:20|354.01|353.81|354.01|353.81|354.01|353.81|354.01|353.76|0
1620762330000|2021-05-11 19:45:30||353.76||353.76||353.76||353.76|0
1620762340000|2021-05-11 19:45:40||353.81||353.76||353.81||353.76|0
1620762350000|2021-05-11 19:45:50||353.81||353.76||353.81||353.76|0
1620762360000|2021-05-11 19:46:00||353.81||353.81||353.81||353.76|0
1620762370000|2021-05-11 19:46:10|354.06|353.76|354.06|353.81|354.06|353.81|354.06|353.76|0
1620762380000|2021-05-11 19:46:20|354.11||354.11||354.11||354.11||0
1620762390000|2021-05-11 19:46:30|354.06|353.76|354.06|353.81|354.11|353.81|354.06|353.76|0
1620762400000|2021-05-11 19:46:40|354.11|353.76|354.06|353.81|354.11|353.81|354.06|353.76|0
1620762410000|2021-05-11 19:46:50|354.11||354.06||354.11||354.06||0
1620762420000|2021-05-11 19:47:00|354.11|353.86|354.11|353.91|354.11|353.91|354.06|353.86|0
1620762430000|2021-05-11 19:47:10|354.06|353.86|354.11|353.86|354.11|353.86|354.06|353.86|0
1620762440000|2021-05-11 19:47:20||353.91||353.86||353.91||353.86|0
1620762460000|2021-05-11 19:47:40||353.91||353.86||353.91||353.86|0
1620762480000|2021-05-11 19:48:00||353.91||353.86||353.91||353.86|0
1620762490000|2021-05-11 19:48:10|354.16|353.91|354.16|353.96|354.16|353.96|354.16|353.91|0
1620762500000|2021-05-11 19:48:20|354.11|353.91|354.16|353.91|354.16|353.91|354.11|353.91|0
1620762510000|2021-05-11 19:48:30|354.11||354.11||354.11||354.11||0
1620762520000|2021-05-11 19:48:40||353.86||353.86||353.86||353.86|0
1620762530000|2021-05-11 19:48:50|354.06|353.81|354.06|353.81|354.06|353.81|354.01|353.81|0
1620762540000|2021-05-11 19:49:00||353.86||353.81||353.86||353.81|0
1620762550000|2021-05-11 19:49:10||353.86||353.86||353.91||353.81|0
1620762560000|2021-05-11 19:49:20|354.11|353.91|354.11|353.91|354.11|353.91|354.11|353.91|0
1620762590000|2021-05-11 19:49:50|||||||||3
1620762600000|2021-05-11 19:50:00|354.16|353.86|354.11|353.86|354.16|353.86|354.11|353.86|1
1620762610000|2021-05-11 19:50:10|354.16|353.81|354.11|353.91|354.16|353.91|354.11|353.81|1
1620762620000|2021-05-11 19:50:20|354.16|353.96|354.11|353.91|354.16|353.96|354.11|353.91|0
1620762630000|2021-05-11 19:50:30|354.16|353.86|354.11|353.86|354.16|353.86|354.11|353.86|0
1620762640000|2021-05-11 19:50:40|354.16|353.91|354.16|353.91|354.16|353.96|354.11|353.91|0
1620762650000|2021-05-11 19:50:50|354.11|353.96|354.16|353.96|354.16|353.96|354.11|353.91|0
1620762660000|2021-05-11 19:51:00|354.11|353.91|354.16|353.96|354.16|353.96|354.11|353.91|0
1620762670000|2021-05-11 19:51:10||353.91||353.91||353.96||353.91|0
1620762680000|2021-05-11 19:51:20||353.96||353.91||353.96||353.91|0
1620762690000|2021-05-11 19:51:30||353.96||353.96||353.96||353.91|0
1620762700000|2021-05-11 19:51:40||354.01||353.96||354.01||353.96|1
1620762710000|2021-05-11 19:51:50||354.01||353.96||354.01||353.96|0
1620762720000|2021-05-11 19:52:00|354.11|353.91|354.11|353.91|354.16|353.91|354.11|353.91|0
1620762730000|2021-05-11 19:52:10|354.16||354.11||354.16||354.11||0
1620762740000|2021-05-11 19:52:20|354.16||354.11||354.16||354.11||0
1620762750000|2021-05-11 19:52:30|354.16||354.11||354.16||354.11||0
1620762770000|2021-05-11 19:52:50|354.01|353.86|354.01|353.81|354.06|353.86|354.01|353.81|1
1620762780000|2021-05-11 19:53:00|353.96|353.76|353.96|353.76|353.96|353.76|353.96|353.76|0
1620762790000|2021-05-11 19:53:10|353.91|353.71|353.91|353.71|353.96|353.71|353.91|353.71|0
1620762800000|2021-05-11 19:53:20|353.96|353.76|353.96|353.71|353.96|353.76|353.96|353.71|0
1620762810000|2021-05-11 19:53:30|353.91|353.76|353.96|353.71|353.96|353.76|353.91|353.71|0
1620762820000|2021-05-11 19:53:40|353.91||353.96||353.96||353.86||0
1620762830000|2021-05-11 19:53:50|353.91|353.76|353.96|353.71|353.96|353.76|353.91|353.71|0
1620762840000|2021-05-11 19:54:00|354.01|353.76|353.96|353.81|354.01|353.81|353.96|353.76|0
1620762850000|2021-05-11 19:54:10|354.01||354.01||354.01||353.96||0
1620762860000|2021-05-11 19:54:20|353.96|353.76|353.96|353.76|354.01|353.76|353.96|353.76|0
1620762870000|2021-05-11 19:54:30|354.01|353.81|354.01|353.81|354.01|353.81|353.96|353.76|0
1620762880000|2021-05-11 19:54:40|353.96||354.01||354.01||353.96||0
1620762890000|2021-05-11 19:54:50|353.96|353.76|353.96|353.76|354.01|353.76|353.96|353.76|0
1620762900000|2021-05-11 19:55:00||353.71||353.71||353.76||353.71|1
1620762910000|2021-05-11 19:55:10|353.91|353.66|353.86|353.66|353.91|353.66|353.81|353.66|0
1620762920000|2021-05-11 19:55:20|353.81||353.86||353.86||353.81||0
1620762930000|2021-05-11 19:55:30|353.91|353.71|353.91|353.71|353.91|353.71|353.86|353.66|0
1620762940000|2021-05-11 19:55:40|353.86||353.86||353.91||353.86||0
1620762950000|2021-05-11 19:55:50||353.66||353.61||353.66||353.61|1
1620762960000|2021-05-11 19:56:00|353.91|353.66|353.91|353.71|353.91|353.71|353.91|353.61|0
1620762970000|2021-05-11 19:56:10|353.86|353.76|353.91|353.71|353.91|353.76|353.86|353.71|0
1620762980000|2021-05-11 19:56:20|353.86|353.66|353.86|353.66|353.91|353.66|353.86|353.66|0
1620762990000|2021-05-11 19:56:30|353.91|353.61|353.86|353.66|353.91|353.66|353.86|353.61|1
1620763000000|2021-05-11 19:56:40|353.91||353.91||353.91||353.86||0
1620763020000|2021-05-11 19:57:00|353.86|353.61|353.86|353.66|353.91|353.66|353.86|353.61|0
1620763030000|2021-05-11 19:57:10|353.91|353.61|353.91|353.66|353.91|353.66|353.86|353.61|0
1620763040000|2021-05-11 19:57:20|353.86||353.91||353.91||353.86||0
1620763050000|2021-05-11 19:57:30|353.86|353.61|353.91|353.66|353.91|353.66|353.86|353.61|0
1620763060000|2021-05-11 19:57:40|353.86|353.61|353.86|353.61|353.91|353.66|353.86|353.61|0
1620763070000|2021-05-11 19:57:50|353.81||353.81||353.81||353.76||0
1620763080000|2021-05-11 19:58:00|353.76||353.81||353.81||353.76||0
1620763090000|2021-05-11 19:58:10|353.76||353.81||353.81||353.76||0
1620763100000|2021-05-11 19:58:20|353.76||353.81||353.81||353.76||0
1620763120000|2021-05-11 19:58:40||353.66||353.61||353.66||353.61|0
1620763130000|2021-05-11 19:58:50|353.76|353.66|353.81|353.61|353.81|353.66|353.76|353.61|1
1620763140000|2021-05-11 19:59:00|353.76|353.56|353.76|353.56|353.81|353.56|353.76|353.56|0
1620763160000|2021-05-11 19:59:20|353.81||353.76||353.81||353.76||1
1620763170000|2021-05-11 19:59:30|353.81|353.61|353.81|353.66|353.81|353.66|353.76|353.61|0
1620763180000|2021-05-11 19:59:40||353.61||353.61||353.61||353.61|1
1620763190000|2021-05-11 19:59:50|353.76|353.66|353.81|353.61|353.81|353.66|353.76|353.61|3
1620763200000|2021-05-11 20:00:00|353.76|353.66|353.81|353.61|353.81|353.66|353.76|353.61|0
1620763210000|2021-05-11 20:00:10||353.66||353.61||353.66||353.61|0
1620763220000|2021-05-11 20:00:20||353.66||353.66||353.66||353.61|0
1620763240000|2021-05-11 20:00:40|353.86||353.86||353.86||353.86||2
1620763250000|2021-05-11 20:00:50|353.91|353.71|353.91|353.71|353.91|353.76|353.91|353.71|1
1620763260000|2021-05-11 20:01:00|353.86||353.91||353.91||353.86||0
1620763290000|2021-05-11 20:01:30|353.86||353.91||353.91||353.86||0
1620763300000|2021-05-11 20:01:40|353.86||353.91||353.91||353.86||0
1620763310000|2021-05-11 20:01:50|353.86||353.91||353.91||353.86||0
1620763320000|2021-05-11 20:02:00|353.86||353.86||353.86||353.86||0
1620763330000|2021-05-11 20:02:10|353.91||353.91||353.91||353.86||1
1620763340000|2021-05-11 20:02:20|353.86|353.66|353.86|353.71|353.91|353.71|353.86|353.66|0
1620763350000|2021-05-11 20:02:30|353.91||353.91||353.91||353.86||0
1620763370000|2021-05-11 20:02:50|353.86|353.66|353.86|353.66|353.91|353.66|353.86|353.66|0
1620763420000|2021-05-11 20:03:40|353.91|353.71|353.86|353.71|353.91|353.71|353.86|353.71|0
1620763430000|2021-05-11 20:03:50|353.91|353.66|353.86|353.66|353.91|353.71|353.86|353.66|0
1620763440000|2021-05-11 20:04:00|353.91|353.71|353.86|353.66|353.91|353.71|353.86|353.66|0
1620763450000|2021-05-11 20:04:10|353.91||353.86||353.91||353.86||0
1620763470000|2021-05-11 20:04:30||353.61||353.61||353.61||353.61|0
1620763480000|2021-05-11 20:04:40||353.66||353.61||353.66||353.61|0
1620763490000|2021-05-11 20:04:50||353.66||353.61||353.66||353.61|0
1620763500000|2021-05-11 20:05:00||353.66||353.66||353.66||353.61|0
1620763510000|2021-05-11 20:05:10||353.61||353.61||353.66||353.61|0
1620763570000|2021-05-11 20:06:10||353.66||353.66||353.66||353.66|0
1620763580000|2021-05-11 20:06:20|353.91||353.86||353.91||353.86||0
1620763590000|2021-05-11 20:06:30|353.91|353.61|353.86|353.66|353.91|353.66|353.86|353.61|0
1620763600000|2021-05-11 20:06:40||353.61||353.61||353.61||353.61|0
1620763620000|2021-05-11 20:07:00|353.91|353.66|353.91|353.66|353.91|353.66|353.86|353.61|0
1620763630000|2021-05-11 20:07:10|353.86|353.61|353.86|353.61|353.91|353.66|353.86|353.61|0
1620763640000|2021-05-11 20:07:20||353.66||353.61||353.66||353.61|0
1620763650000|2021-05-11 20:07:30|353.91|353.66|353.91|353.66|353.91|353.66|353.91|353.66|0
1620763710000|2021-05-11 20:08:30|353.86||353.91||353.91||353.86||0
1620763720000|2021-05-11 20:08:40||353.71||353.71||353.71||353.71|0
1620763840000|2021-05-11 20:10:40||353.76||353.76||353.76||353.71|0
1620763850000|2021-05-11 20:10:50||353.71||353.76||353.76||353.71|0
1620763860000|2021-05-11 20:11:00||353.71||353.71||353.76||353.71|0
1620763870000|2021-05-11 20:11:10||353.76||353.71||353.76||353.71|0
1620763880000|2021-05-11 20:11:20||353.76||353.71||353.76||353.71|0
1620763890000|2021-05-11 20:11:30||353.76||353.71||353.76||353.71|0
1620763940000|2021-05-11 20:12:20|353.86||353.86||353.86||353.86||0
1620763990000|2021-05-11 20:13:10|353.81|353.66|353.81|353.61|353.81|353.66|353.81|353.61|1
1620764270000|2021-05-11 20:17:50|353.86||353.81||353.86||353.81||0
1620764310000|2021-05-11 20:18:30|353.86||353.86||353.86||353.86||0
1620764330000|2021-05-11 20:18:50|353.81||353.81||353.81||353.81||0
1620764510000|2021-05-11 20:21:50|353.76||353.76||353.81||353.76||0
1620764520000|2021-05-11 20:22:00|353.81||353.76||353.81||353.76||0
1620764640000|2021-05-11 20:24:00|353.81||353.81||353.81||353.81||0
1620764680000|2021-05-11 20:24:40|353.76||353.76||353.81||353.76||0
1620764700000|2021-05-11 20:25:00|353.81||353.81||353.81||353.76||0
1620764710000|2021-05-11 20:25:10|353.76||353.81||353.81||353.76||0
1620764720000|2021-05-11 20:25:20||353.66||353.61||353.66||353.61|0
1620764820000|2021-05-11 20:27:00|353.76||353.81||353.81||353.76||0
1620764830000|2021-05-11 20:27:10|353.76||353.76||353.76||353.76||0
1620764840000|2021-05-11 20:27:20|353.81||353.81||353.81||353.76||0
1620764880000|2021-05-11 20:28:00|353.76||353.76||353.81||353.76||0
1620764950000|2021-05-11 20:29:10|353.81||353.81||353.81||353.81||0
1620764960000|2021-05-11 20:29:20|353.76||353.76||353.76||353.76||0
1620764970000|2021-05-11 20:29:30|353.81||353.81||353.81||353.81||0
1620764980000|2021-05-11 20:29:40|353.76||353.76||353.76||353.76||0
1620765100000|2021-05-11 20:31:40|353.81||353.76||353.81||353.76||0
1620765310000|2021-05-11 20:35:10|||||||||1
1620765360000|2021-05-11 20:36:00|353.81||353.76||353.81||353.76||0
1620765450000|2021-05-11 20:37:30|353.71|353.51|353.71|353.51|353.71|353.51|353.66|353.51|2
1620765490000|2021-05-11 20:38:10|353.66||353.66||353.66||353.66||0
1620765500000|2021-05-11 20:38:20|353.71||353.66||353.71||353.66||0
1620765620000|2021-05-11 20:40:20|353.71|353.56|353.71|353.56|353.71|353.56|353.71|353.56|0
1620765670000|2021-05-11 20:41:10|353.76|353.61|353.76|353.61|353.76|353.61|353.76|353.56|0
1620765730000|2021-05-11 20:42:10|353.81||353.81||353.81||353.81||1
1620765770000|2021-05-11 20:42:50|353.76|353.66|353.71|353.56|353.76|353.66|353.71|353.56|1
1620765800000|2021-05-11 20:43:20|353.76|353.66|353.86|353.56|353.86|353.66|353.76|353.56|0
1620765810000|2021-05-11 20:43:30||353.61||353.61||353.61||353.61|0
1620765830000|2021-05-11 20:43:50||353.56||353.56||353.56||353.56|1
1620765900000|2021-05-11 20:45:00||353.51||353.51||353.51||353.51|0
1620766190000|2021-05-11 20:49:50||353.46||353.46||353.46||353.46|0
1620766420000|2021-05-11 20:53:40|353.91|353.51|353.86|353.51|353.91|353.56|353.86|353.51|0
1620766490000|2021-05-11 20:54:50||353.46||353.46||353.46||353.46|0
1620766620000|2021-05-11 20:57:00|353.91||353.86||353.91||353.86||0
1620766660000|2021-05-11 20:57:40||353.41||353.41||353.41||353.41|0
1620766690000|2021-05-11 20:58:10|353.91||353.91||353.91||353.91||2
1620766720000|2021-05-11 20:58:40|353.86|353.46|353.86|353.51|353.86|353.56|353.86|353.46|0
1620766730000|2021-05-11 20:58:50|353.91||353.91||353.91||353.91||0
1620766740000|2021-05-11 20:59:00|353.86||353.86||353.86||353.86||0
1620766750000|2021-05-11 20:59:10|353.91||353.91||353.91||353.91||0
1620766760000|2021-05-11 20:59:20|353.86||353.91||353.91||353.86||0
1620766770000|2021-05-11 20:59:30|353.86|353.36|353.66|353.26|353.86|353.36|353.66|353.26|15
1620766780000|2021-05-11 20:59:40||353.31||353.21||353.31||353.21|0
1620766790000|2021-05-11 20:59:50||353.16||353.16||353.16||353.16|0
1620766800000|2021-05-11 21:00:00|353.71|353.01|354.01|352.91|354.01|353.01|353.71|352.91|0
1620766870000|2021-05-11 21:01:10|354.06||354.06||354.06||354.06||0
1620767640000|2021-05-11 21:14:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620768480000|2021-05-11 21:28:00|353.66|353.06|353.66|353.06|353.66|353.06|353.66|353.06|0
1620768490000|2021-05-11 21:28:10|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620768500000|2021-05-11 21:28:20|353.66|353.06|353.76|353.16|353.76|353.16|353.66|353.06|0
1620770400000|2021-05-11 22:00:00|353.86|353.26|353.76|353.16|353.86|353.26|353.76|353.16|0
1620770410000|2021-05-11 22:00:10|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770520000|2021-05-11 22:02:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770530000|2021-05-11 22:02:10|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770550000|2021-05-11 22:02:30|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770560000|2021-05-11 22:02:40|353.66|353.06|353.66|353.06|353.66|353.06|353.66|353.06|0
1620770570000|2021-05-11 22:02:50|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770660000|2021-05-11 22:04:20|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770670000|2021-05-11 22:04:30|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770720000|2021-05-11 22:05:20|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770740000|2021-05-11 22:05:40|353.76|353.16|353.76|353.16|353.86|353.26|353.76|353.16|0
1620770780000|2021-05-11 22:06:20|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770790000|2021-05-11 22:06:30|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770810000|2021-05-11 22:06:50|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770830000|2021-05-11 22:07:10|353.76|353.16|353.76|353.16|353.86|353.26|353.76|353.16|0
1620770840000|2021-05-11 22:07:20|353.86|353.26|353.76|353.16|353.86|353.26|353.76|353.16|0
1620770850000|2021-05-11 22:07:30|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770870000|2021-05-11 22:07:50|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770910000|2021-05-11 22:08:30|353.86|353.26|353.86|353.26|353.86|353.26|353.76|353.16|0
1620770930000|2021-05-11 22:08:50|353.76|353.16|353.86|353.26|353.86|353.26|353.76|353.16|0
1620770940000|2021-05-11 22:09:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770960000|2021-05-11 22:09:20|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620770970000|2021-05-11 22:09:30|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620770980000|2021-05-11 22:09:40|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620771180000|2021-05-11 22:13:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620771190000|2021-05-11 22:13:10|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620771200000|2021-05-11 22:13:20|353.76|353.16|353.86|353.26|353.86|353.26|353.76|353.16|0
1620771210000|2021-05-11 22:13:30|353.76|353.16|353.86|353.26|353.86|353.26|353.76|353.16|0
1620772200000|2021-05-11 22:30:00|353.96|353.36|353.96|353.36|353.96|353.36|353.86|353.26|0
1620772260000|2021-05-11 22:31:00|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620772310000|2021-05-11 22:31:50|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620772410000|2021-05-11 22:33:30|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620772420000|2021-05-11 22:33:40|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620772470000|2021-05-11 22:34:30|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620773180000|2021-05-11 22:46:20|353.96|353.36|353.96|353.36|353.96|353.36|353.96|353.36|0
1620773190000|2021-05-11 22:46:30|354.06|353.46|354.16|353.56|354.16|353.56|354.06|353.46|0
1620773880000|2021-05-11 22:58:00|354.06|353.46|354.06|353.46|354.06|353.46|354.06|353.46|0
1620773980000|2021-05-11 22:59:40|354.16|353.56|354.06|353.46|354.16|353.56|354.06|353.46|0
1620774000000|2021-05-11 23:00:00|354.16|353.56|354.16|353.56|354.16|353.56|354.16|353.56|0
1620774030000|2021-05-11 23:00:30|354.06|353.46|354.06|353.46|354.06|353.46|354.06|353.46|0
1620774100000|2021-05-11 23:01:40|353.96|353.36|353.96|353.36|353.96|353.36|353.96|353.36|0
1620774210000|2021-05-11 23:03:30|353.86|353.26|353.86|353.26|353.86|353.26|353.86|353.26|0
1620774220000|2021-05-11 23:03:40|353.96|353.36|354.06|353.46|354.06|353.46|353.96|353.36|0
1620774230000|2021-05-11 23:03:50|354.16|353.56|354.16|353.56|354.16|353.56|354.16|353.56|0
1620774240000|2021-05-11 23:04:00|354.06|353.46|354.06|353.46|354.06|353.46|354.06|353.46|0
1620774250000|2021-05-11 23:04:10|354.16|353.56|354.16|353.56|354.16|353.56|354.16|353.56|0
1620774530000|2021-05-11 23:08:50|354.06|353.46|354.16|353.56|354.16|353.56|354.06|353.46|0
1620774550000|2021-05-11 23:09:10|354.06|353.46|354.06|353.46|354.06|353.46|354.06|353.46|0
1620774660000|2021-05-11 23:11:00|354.16|353.56|354.16|353.56|354.16|353.56|354.16|353.56|0
1620774670000|2021-05-11 23:11:10|354.06|353.46|354.06|353.46|354.06|353.46|354.06|353.46|0
1620774760000|2021-05-11 23:12:40|354.16|353.56|354.16|353.56|354.16|353.56|354.16|353.56|0
1620775110000|2021-05-11 23:18:30|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775380000|2021-05-11 23:23:00|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620775410000|2021-05-11 23:23:30|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775650000|2021-05-11 23:27:30|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620775890000|2021-05-11 23:31:30|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775900000|2021-05-11 23:31:40|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620775920000|2021-05-11 23:32:00|354.26|353.66|354.36|353.76|354.36|353.76|354.26|353.66|0
1620775930000|2021-05-11 23:32:10|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775940000|2021-05-11 23:32:20|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620776180000|2021-05-11 23:36:20|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620776190000|2021-05-11 23:36:30|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620776220000|2021-05-11 23:37:00|354.46|353.86|354.46|353.86|354.46|353.86|354.46|353.86|0
1620776410000|2021-05-11 23:40:10|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620776420000|2021-05-11 23:40:20|354.46|353.86|354.46|353.86|354.46|353.86|354.46|353.86|0
1620776440000|2021-05-11 23:40:40|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620776460000|2021-05-11 23:41:00|354.46|353.86|354.46|353.86|354.46|353.86|354.46|353.86|0
1620776620000|2021-05-11 23:43:40|354.66|354.06|354.66|354.06|354.66|354.06|354.66|354.06|0
1620776810000|2021-05-11 23:46:50|354.56|353.96|354.56|353.96|354.56|353.96|354.56|353.96|0
1620776860000|2021-05-11 23:47:40|354.66|354.06|354.66|354.06|354.66|354.06|354.66|354.06|0
1620776870000|2021-05-11 23:47:50|354.56|353.96|354.56|353.96|354.56|353.96|354.56|353.96|0
1620776880000|2021-05-11 23:48:00|354.66|354.06|354.66|354.06|354.66|354.06|354.66|354.06|0
1620776900000|2021-05-11 23:48:20|354.56|353.96|354.56|353.96|354.56|353.96|354.56|353.96|0
1620776910000|2021-05-11 23:48:30|354.66|354.06|354.66|354.06|354.66|354.06|354.56|353.96|0
1620777040000|2021-05-11 23:50:40|354.56|353.96|354.66|354.06|354.66|354.06|354.56|353.96|0
1620777160000|2021-05-11 23:52:40|354.76|354.16|354.66|354.06|354.76|354.16|354.66|354.06|0
1620777240000|2021-05-11 23:54:00|354.76|354.16|354.66|354.06|354.76|354.16|354.66|354.06|0
1620777250000|2021-05-11 23:54:10|354.76|354.16|354.66|354.06|354.76|354.16|354.66|354.06|0
1620777260000|2021-05-11 23:54:20|354.76|354.16|354.66|354.06|354.76|354.16|354.66|354.06|0
1620777270000|2021-05-11 23:54:30|354.76|354.16|354.76|354.16|354.76|354.16|354.76|354.16|0
1620777280000|2021-05-11 23:54:40|354.66|354.06|354.76|354.16|354.76|354.16|354.66|354.06|0
1620777480000|2021-05-11 23:58:00|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620777490000|2021-05-11 23:58:10|354.76|354.16|354.76|354.16|354.76|354.16|354.76|354.16|0
1620777520000|2021-05-11 23:58:40|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620777530000|2021-05-11 23:58:50|354.76|354.16|354.76|354.16|354.76|354.16|354.76|354.16|0
1620777540000|2021-05-11 23:59:00|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620777810000|2021-05-12 00:03:30|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620777820000|2021-05-12 00:03:40|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620777830000|2021-05-12 00:03:50|354.96|354.36|354.96|354.36|354.96|354.36|354.86|354.26|0
1620777850000|2021-05-12 00:04:10|354.86|354.26|354.96|354.36|354.96|354.36|354.86|354.26|0
1620777860000|2021-05-12 00:04:20|354.86|354.26|354.86|354.26|354.96|354.36|354.86|354.26|0
1620777870000|2021-05-12 00:04:30|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620777890000|2021-05-12 00:04:50|354.86|354.26|354.86|354.26|354.86|354.26|354.86|354.26|0
1620777900000|2021-05-12 00:05:00|354.96|354.36|354.96|354.36|354.96|354.36|354.96|354.36|0
1620777920000|2021-05-12 00:05:20|354.86|354.26|354.96|354.36|354.96|354.36|354.86|354.26|0
1620777930000|2021-05-12 00:05:30|354.86|354.26|354.96|354.36|354.96|354.36|354.86|354.26|0
1620777980000|2021-05-12 00:06:20|355.06|354.46|354.96|354.36|355.06|354.46|354.96|354.36|0
1620778010000|2021-05-12 00:06:50|355.06|354.46|354.96|354.36|355.06|354.46|354.96|354.36|0
1620778020000|2021-05-12 00:07:00|355.06|354.46|355.16|354.56|355.16|354.56|355.06|354.46|0
1620778030000|2021-05-12 00:07:10|355.06|354.46|355.16|354.56|355.16|354.56|355.06|354.46|0
1620778120000|2021-05-12 00:08:40|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620778280000|2021-05-12 00:11:20|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620778290000|2021-05-12 00:11:30|355.26|354.66|355.26|354.66|355.26|354.66|355.16|354.56|0
1620778310000|2021-05-12 00:11:50|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620778340000|2021-05-12 00:12:20|355.26|354.66|355.36|354.76|355.36|354.76|355.26|354.66|0
1620778350000|2021-05-12 00:12:30|355.26|354.66|355.26|354.66|355.36|354.76|355.26|354.66|0
1620778370000|2021-05-12 00:12:50|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620778380000|2021-05-12 00:13:00|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620778450000|2021-05-12 00:14:10|355.36|354.76|355.36|354.76|355.36|354.76|355.26|354.66|0
1620778570000|2021-05-12 00:16:10|355.26|354.66|355.36|354.76|355.36|354.76|355.26|354.66|0
1620778610000|2021-05-12 00:16:50|355.26|354.66|355.26|354.66|355.26|354.66|355.26|354.66|0
1620778740000|2021-05-12 00:19:00|355.36|354.76|355.26|354.66|355.36|354.76|355.26|354.66|0
1620778750000|2021-05-12 00:19:10|355.36|354.76|355.26|354.66|355.36|354.76|355.26|354.66|0
1620778770000|2021-05-12 00:19:30|355.36|354.76|355.36|354.76|355.36|354.76|355.36|354.76|0
1620778800000|2021-05-12 00:20:00|355.26|354.66|355.26|354.66|355.36|354.76|355.26|354.66|0
1620778910000|2021-05-12 00:21:50|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620778920000|2021-05-12 00:22:00|355.26|354.66|355.26|354.66|355.26|354.66|355.16|354.56|0
1620779090000|2021-05-12 00:24:50|355.16|354.56|355.16|354.56|355.16|354.56|355.16|354.56|0
1620779100000|2021-05-12 00:25:00|355.26|354.66|355.26|354.66|355.26|354.66|355.16|354.56|0
1620779110000|2021-05-12 00:25:10|355.16|354.56|355.26|354.66|355.26|354.66|355.16|354.56|0
1620779120000|2021-05-12 00:25:20|355.16|354.56|355.16|354.56|355.26|354.66|355.16|354.56|0
1620779380000|2021-05-12 00:29:40|355.06|354.46|355.06|354.46|355.06|354.46|355.06|354.46|0
1620779400000|2021-05-12 00:30:00|353.96|353.61|353.76|353.56|354.01|353.66|353.56|353.21|65
1620779410000|2021-05-12 00:30:10|353.71|353.61|353.61|353.36|353.71|353.61|353.61|353.36|27
1620779420000|2021-05-12 00:30:20|353.51|353.31|352.41|352.11|353.51|353.36|352.41|352.11|116
1620779430000|2021-05-12 00:30:30|352.76|352.16|352.96|352.66|353.01|352.66|352.76|352.16|56
1620779440000|2021-05-12 00:30:40|353.06|352.71|353.06|352.86|353.06|352.86|353.06|352.71|9
1620779450000|2021-05-12 00:30:50|353.01||353.06||353.06||353.01||8
1620779460000|2021-05-12 00:31:00|353.01|352.91|352.96|352.76|353.01|352.91|352.96|352.76|5
1620779470000|2021-05-12 00:31:10|352.91|352.71|352.81|352.61|352.91|352.71|352.81|352.61|13
1620779480000|2021-05-12 00:31:20|352.76||352.86||352.91||352.76||29
1620779490000|2021-05-12 00:31:30|352.81|352.66|353.01|352.76|353.01|352.76|352.81|352.66|5
1620779510000|2021-05-12 00:31:50|352.96||352.96||352.96||352.96||0
1620779520000|2021-05-12 00:32:00|353.06|352.81|353.06|352.86|353.06|352.86|353.06|352.81|14
1620779530000|2021-05-12 00:32:10|353.11|352.81|353.11|352.86|353.11|352.86|352.96|352.76|37
1620779540000|2021-05-12 00:32:20||352.91||352.91||352.91||352.91|0
1620779570000|2021-05-12 00:32:50|353.06|352.86|353.06|352.86|353.06|352.86|353.06|352.86|5
1620779580000|2021-05-12 00:33:00|353.01|352.81|353.11|352.91|353.11|352.96|353.01|352.81|11
1620779590000|2021-05-12 00:33:10|353.16|352.96|353.31|353.11|353.31|353.11|353.16|352.96|11
1620779620000|2021-05-12 00:33:40|353.26|353.06|353.26|353.01|353.26|353.06|353.26|353.01|11
1620779630000|2021-05-12 00:33:50|353.21|352.96|353.11|352.96|353.21|352.96|353.11|352.96|6
1620779640000|2021-05-12 00:34:00|353.06|352.91|353.16|352.96|353.16|352.96|353.06|352.91|7
1620779670000|2021-05-12 00:34:30|||||||||1
1620779680000|2021-05-12 00:34:40|||||||||4
1620779690000|2021-05-12 00:34:50|353.11||353.16||353.16||353.11||1
1620779700000|2021-05-12 00:35:00||353.01||353.01||353.01||353.01|0
1620779710000|2021-05-12 00:35:10|353.21||353.21||353.21||353.21||5
1620779720000|2021-05-12 00:35:20|353.36|353.06|353.46|353.31|353.46|353.31|353.36|353.06|20
1620779730000|2021-05-12 00:35:30|353.41|353.21|353.36|353.21|353.41|353.21|353.36|353.21|12
1620779740000|2021-05-12 00:35:40||353.11||353.11||353.11||353.11|12
1620779760000|2021-05-12 00:36:00|353.31||353.31||353.31||353.31||0
1620779780000|2021-05-12 00:36:20|353.26|353.06|353.16|353.01|353.26|353.06|353.16|353.01|6
1620779800000|2021-05-12 00:36:40|353.11|352.96|353.06|352.91|353.11|352.96|353.06|352.91|2
1620779810000|2021-05-12 00:36:50|353.16|352.96|353.16|353.01|353.21|353.01|353.16|352.96|10
1620779830000|2021-05-12 00:37:10|||||||||1
1620779840000|2021-05-12 00:37:20|353.26|353.06|353.16|353.01|353.26|353.11|353.16|353.01|22
1620779850000|2021-05-12 00:37:30|||||||||1
1620779860000|2021-05-12 00:37:40|353.11|352.91|353.06|352.91|353.11|352.91|353.06|352.91|4
1620779870000|2021-05-12 00:37:50|352.96|352.76|352.91|352.76|352.96|352.76|352.91|352.76|8
1620779880000|2021-05-12 00:38:00|352.86|352.71|352.91|352.76|352.96|352.76|352.86|352.71|11
1620779890000|2021-05-12 00:38:10|353.01|352.81|352.96|352.81|353.01|352.81|352.96|352.81|2
1620779910000|2021-05-12 00:38:30||352.76||352.76||352.76||352.76|4
1620779920000|2021-05-12 00:38:40|352.91||352.91||352.91||352.91||0
1620779940000|2021-05-12 00:39:00|353.01|352.81|353.06|352.91|353.11|352.96|352.96|352.76|42
1620779950000|2021-05-12 00:39:10|353.16|352.96|353.06|352.91|353.16|352.96|353.06|352.91|30
1620779960000|2021-05-12 00:39:20|353.01|352.86|352.91|352.76|353.01|352.86|352.91|352.76|3
1620779970000|2021-05-12 00:39:30|||||||||2
1620779980000|2021-05-12 00:39:40|352.86|352.71|352.81|352.61|352.86|352.71|352.81|352.61|5
1620779990000|2021-05-12 00:39:50|||||||||1
1620780000000|2021-05-12 00:40:00|352.76|352.66|352.81|352.66|352.81|352.66|352.76|352.66|14
1620780010000|2021-05-12 00:40:10||352.61||352.61||352.61||352.61|2
1620780020000|2021-05-12 00:40:20|352.76||352.81||352.81||352.76||8
1620780030000|2021-05-12 00:40:30|352.76|352.66|352.81|352.66|352.81|352.66|352.76|352.66|7
1620780040000|2021-05-12 00:40:40|352.76|352.61|352.71|352.51|352.76|352.61|352.71|352.51|19
1620780050000|2021-05-12 00:40:50|352.66|352.41|352.56|352.41|352.66|352.46|352.56|352.41|9
1620780060000|2021-05-12 00:41:00|352.61|352.46|352.66|352.46|352.71|352.56|352.61|352.46|24
1620780070000|2021-05-12 00:41:10||352.51||352.46||352.51||352.46|1
1620780090000|2021-05-12 00:41:30|352.61|352.41|352.51|352.31|352.61|352.41|352.51|352.31|7
1620780100000|2021-05-12 00:41:40|352.46|352.36|352.51|352.36|352.51|352.36|352.46|352.36|6
1620780110000|2021-05-12 00:41:50||352.31||352.31||352.31||352.31|2
1620780120000|2021-05-12 00:42:00|352.46||352.46||352.46||352.46||2
1620780130000|2021-05-12 00:42:10|352.51||352.51||352.51||352.51||1
1620780140000|2021-05-12 00:42:20||352.36||352.36||352.36||352.36|0
1620780150000|2021-05-12 00:42:30|||||||||4
1620780160000|2021-05-12 00:42:40|352.56|352.41|352.61|352.41|352.61|352.41|352.56|352.41|9
1620780170000|2021-05-12 00:42:50||352.46||352.46||352.46||352.46|2
1620780180000|2021-05-12 00:43:00|352.56|352.41|352.56|352.41|352.56|352.41|352.56|352.36|14
1620780190000|2021-05-12 00:43:10|352.51|352.36|352.61|352.46|352.66|352.46|352.51|352.36|8
1620780200000|2021-05-12 00:43:20|352.66|352.61|352.86|352.71|352.86|352.71|352.66|352.61|24
1620780210000|2021-05-12 00:43:30|352.91|352.76|352.96|352.81|352.96|352.81|352.91|352.76|6
1620780220000|2021-05-12 00:43:40|353.01|352.86|353.01|352.81|353.01|352.86|353.01|352.81|3
1620780230000|2021-05-12 00:43:50||352.86||352.81||352.86||352.81|1
1620780240000|2021-05-12 00:44:00|352.96|352.76|352.96|352.76|352.96|352.81|352.96|352.76|8
1620780250000|2021-05-12 00:44:10|352.91||352.91||352.91||352.91||0
1620780260000|2021-05-12 00:44:20|352.86|352.71|352.86|352.71|352.86|352.71|352.86|352.71|2
1620780270000|2021-05-12 00:44:30||352.66||352.71||352.71||352.66|0
1620780280000|2021-05-12 00:44:40|352.91|352.76|353.06|352.86|353.06|352.91|352.91|352.76|16
1620780300000|2021-05-12 00:45:00|353.01|352.81|353.16|352.96|353.16|352.96|352.96|352.81|23
1620780320000|2021-05-12 00:45:20|353.11|352.91|353.21|353.01|353.21|353.01|353.11|352.91|7
1620780330000|2021-05-12 00:45:30|353.16||353.21||353.21||353.16||1
1620780340000|2021-05-12 00:45:40||353.06||353.06||353.06||353.06|1
1620780350000|2021-05-12 00:45:50|353.16|353.01|353.16|352.96|353.16|353.06|353.16|352.96|3
1620780360000|2021-05-12 00:46:00|353.11|353.06|353.21|353.06|353.21|353.06|353.11|353.06|4
1620780370000|2021-05-12 00:46:10||353.01||353.06||353.06||353.01|7
1620780380000|2021-05-12 00:46:20||353.01||353.01||353.01||353.01|5
1620780390000|2021-05-12 00:46:30|353.16||353.16||353.16||353.16||0
1620780400000|2021-05-12 00:46:40|353.21|353.06|353.31|353.11|353.31|353.11|353.21|353.06|8
1620780410000|2021-05-12 00:46:50|353.41|353.16|353.41|353.21|353.41|353.21|353.36|353.16|6
1620780420000|2021-05-12 00:47:00|353.36|353.26|353.41|353.21|353.41|353.26|353.36|353.16|49
1620780430000|2021-05-12 00:47:10||353.26||353.21||353.26||353.21|11
1620780440000|2021-05-12 00:47:20|353.46|353.26|353.41|353.26|353.46|353.26|353.41|353.26|2
1620780450000|2021-05-12 00:47:30|||||||||1
1620780460000|2021-05-12 00:47:40|||||||||1
1620780470000|2021-05-12 00:47:50|353.36|353.21|353.36|353.21|353.41|353.21|353.36|353.16|13
1620780480000|2021-05-12 00:48:00|353.31|353.16|353.26|353.06|353.36|353.21|353.26|353.06|23
1620780490000|2021-05-12 00:48:10|353.21|353.11|353.26|353.11|353.26|353.11|353.21|353.06|18
1620780500000|2021-05-12 00:48:20|353.21|353.06|353.21|353.06|353.26|353.06|353.21|353.01|15
1620780510000|2021-05-12 00:48:30|353.16|353.01|353.16|352.96|353.16|353.01|353.16|352.96|7
1620780520000|2021-05-12 00:48:40|353.11|353.01|353.21|353.06|353.26|353.06|353.11|353.01|9
1620780530000|2021-05-12 00:48:50|353.26|353.11|353.31|353.16|353.36|353.16|353.26|353.11|9
1620780540000|2021-05-12 00:49:00|353.41|353.21|353.41|353.26|353.41|353.26|353.36|353.16|20
1620780550000|2021-05-12 00:49:10|353.51|353.31|353.46|353.26|353.51|353.31|353.41|353.26|16
1620780560000|2021-05-12 00:49:20|353.41|353.21|353.46|353.26|353.46|353.26|353.36|353.21|13
1620780570000|2021-05-12 00:49:30|353.41|353.31|353.46|353.31|353.46|353.31|353.41|353.26|7
1620780580000|2021-05-12 00:49:40||353.26||353.26||353.26||353.26|7
1620780590000|2021-05-12 00:49:50|353.41||353.41||353.41||353.41||0
1620780600000|2021-05-12 00:50:00|353.36|353.21|353.36|353.21|353.36|353.21|353.36|353.21|7
1620780610000|2021-05-12 00:50:10|353.46|353.31|353.51|353.36|353.51|353.36|353.46|353.31|42
1620780620000|2021-05-12 00:50:20|353.56|353.41|353.56|353.41|353.56|353.41|353.56|353.41|4
1620780630000|2021-05-12 00:50:30||353.36||353.36||353.41||353.36|14
1620780640000|2021-05-12 00:50:40|353.51|353.41|353.56|353.41|353.56|353.41|353.51|353.36|9
1620780660000|2021-05-12 00:51:00|||||||||1
1620780670000|2021-05-12 00:51:10|353.51|353.36|353.51|353.31|353.51|353.41|353.51|353.31|15
1620780680000|2021-05-12 00:51:20|353.46||353.46||353.46||353.46||1
1620780700000|2021-05-12 00:51:40|353.41|353.26|353.36|353.21|353.41|353.26|353.31|353.16|12
1620780710000|2021-05-12 00:51:50|353.41|353.26|353.41|353.26|353.41|353.26|353.41|353.26|20
1620780720000|2021-05-12 00:52:00|353.46|353.31|353.46|353.31|353.46|353.31|353.46|353.26|10
1620780730000|2021-05-12 00:52:10|353.41|353.26|353.46|353.26|353.46|353.26|353.41|353.26|8
1620780740000|2021-05-12 00:52:20|353.56|353.31|353.51|353.31|353.56|353.36|353.51|353.31|11
1620780760000|2021-05-12 00:52:40|353.46|353.21|353.41|353.26|353.46|353.26|353.41|353.21|9
1620780780000|2021-05-12 00:53:00|||||||||1
1620780790000|2021-05-12 00:53:10|353.51|353.31|353.51|353.31|353.51|353.31|353.51|353.31|2
1620780800000|2021-05-12 00:53:20||353.36||353.36||353.36||353.36|1
1620780820000|2021-05-12 00:53:40|353.46|353.26|353.51|353.36|353.51|353.36|353.46|353.26|13
1620780830000|2021-05-12 00:53:50|||||||||2
1620780840000|2021-05-12 00:54:00|||||||||2
1620780850000|2021-05-12 00:54:10|353.46|353.31|353.51|353.36|353.51|353.36|353.46|353.31|8
1620780870000|2021-05-12 00:54:30||353.31||353.36||353.36||353.31|7
1620780880000|2021-05-12 00:54:40||353.31||353.36||353.36||353.31|5
1620780900000|2021-05-12 00:55:00|353.56|353.41|353.56|353.41|353.56|353.41|353.56|353.41|18
1620780910000|2021-05-12 00:55:10|||||||||2
1620780920000|2021-05-12 00:55:20|353.51|353.36|353.51|353.36|353.51|353.36|353.51|353.36|8
1620780930000|2021-05-12 00:55:30||353.31||353.36||353.36||353.31|10
1620780940000|2021-05-12 00:55:40|353.46|353.31|353.46|353.31|353.46|353.31|353.46|353.31|5
1620780950000|2021-05-12 00:55:50|353.41|353.26|353.41|353.21|353.41|353.26|353.41|353.21|9
1620780960000|2021-05-12 00:56:00|353.36|353.16|353.36|353.16|353.36|353.16|353.36|353.16|6
1620780970000|2021-05-12 00:56:10|353.31|353.11|353.31|353.11|353.31|353.11|353.26|353.11|10
1620780980000|2021-05-12 00:56:20|353.26|353.06|353.21|353.06|353.26|353.06|353.21|353.06|5
1620780990000|2021-05-12 00:56:30|353.16|353.01|353.21|353.01|353.21|353.06|353.16|353.01|47
1620781000000|2021-05-12 00:56:40|353.26|353.06|353.21|353.01|353.26|353.11|353.21|353.01|37
1620781010000|2021-05-12 00:56:50|353.16|353.06|353.21|353.01|353.21|353.06|353.11|352.96|16
1620781020000|2021-05-12 00:57:00|353.16|353.06|353.21|353.01|353.26|353.06|353.11|352.96|39
1620781030000|2021-05-12 00:57:10||353.06||353.06||353.06||353.06|6
1620781040000|2021-05-12 00:57:20|353.26|353.11|353.26|353.06|353.26|353.11|353.26|353.06|6
1620781050000|2021-05-12 00:57:30|353.21|353.01|353.21|353.01|353.21|353.01|353.16|353.01|2
1620781060000|2021-05-12 00:57:40||353.06||353.06||353.06||353.01|2
1620781070000|2021-05-12 00:57:50|353.26|353.11|353.31|353.11|353.31|353.16|353.26|353.06|29
1620781080000|2021-05-12 00:58:00|353.36|353.21|353.41|353.26|353.41|353.26|353.26|353.11|51
1620781090000|2021-05-12 00:58:10|353.36|353.21|353.36|353.21|353.36|353.21|353.36|353.21|1
1620781100000|2021-05-12 00:58:20||353.16||353.16||353.16||353.16|10
1620781110000|2021-05-12 00:58:30|353.31||353.31||353.31||353.31||0
1620781120000|2021-05-12 00:58:40|353.36|353.21|353.36|353.21|353.36|353.21|353.36|353.21|3
1620781130000|2021-05-12 00:58:50|353.46|353.26|353.46|353.26|353.46|353.31|353.41|353.21|3
1620781140000|2021-05-12 00:59:00|353.41|353.31|353.36|353.21|353.41|353.31|353.36|353.21|1
1620781150000|2021-05-12 00:59:10|353.31|353.16|353.41|353.21|353.41|353.26|353.31|353.16|6
1620781160000|2021-05-12 00:59:20|353.36|353.16|353.31|353.16|353.36|353.16|353.31|353.16|1
1620781170000|2021-05-12 00:59:30||353.11||353.16||353.16||353.11|5
1620781200000|2021-05-12 01:00:00|353.46|353.26|353.56|353.36|353.61|353.41|353.41|353.26|80
1620781210000|2021-05-12 01:00:10|353.61|353.41|353.61|353.36|353.81|353.66|353.56|353.36|84
1620781220000|2021-05-12 01:00:20|353.56|353.46|353.56|353.36|353.56|353.46|353.46|353.31|22
1620781230000|2021-05-12 01:00:30|353.51|353.31|353.36|353.21|353.51|353.31|353.36|353.21|9
1620781240000|2021-05-12 01:00:40|353.31|353.16|353.41|353.26|353.41|353.26|353.31|353.11|27
1620781250000|2021-05-12 01:00:50|353.36|353.21|353.41|353.21|353.46|353.26|353.36|353.21|7
1620781260000|2021-05-12 01:01:00|353.36|353.16|353.31|353.11|353.36|353.16|353.31|353.11|25
1620781270000|2021-05-12 01:01:10|353.26||353.31||353.31||353.26||13
1620781280000|2021-05-12 01:01:20||353.16||353.11||353.16||353.11|8
1620781290000|2021-05-12 01:01:30|353.26||353.31||353.31||353.26||4
1620781300000|2021-05-12 01:01:40|353.26|353.06|353.26|353.06|353.26|353.06|353.21|353.06|9
1620781310000|2021-05-12 01:01:50|353.21|352.86|353.11|352.91|353.26|352.91|353.06|352.86|137
1620781320000|2021-05-12 01:02:00|353.06|352.96|353.26|353.06|353.26|353.11|353.06|352.96|38
1620781330000|2021-05-12 01:02:10|353.21|353.11|353.31|353.16|353.31|353.16|353.21|353.11|12
1620781340000|2021-05-12 01:02:20|353.36|353.11|353.31|353.11|353.36|353.21|353.31|353.11|19
1620781350000|2021-05-12 01:02:30|353.26|353.06|353.26|353.11|353.26|353.11|353.21|353.01|17
1620781360000|2021-05-12 01:02:40|353.21|353.06|353.16|352.96|353.21|353.06|353.16|352.96|3
1620781370000|2021-05-12 01:02:50|353.11|353.01|353.21|353.01|353.21|353.01|353.11|353.01|8
1620781380000|2021-05-12 01:03:00|353.16|352.96|353.16|352.96|353.16|353.01|353.11|352.96|11
1620781390000|2021-05-12 01:03:10|353.21|353.01|353.11|352.91|353.21|353.01|353.11|352.91|9
1620781400000|2021-05-12 01:03:20|353.06|352.96|353.16|352.96|353.16|352.96|353.06|352.91|15
1620781410000|2021-05-12 01:03:30|353.26|353.06|353.36|353.21|353.36|353.21|353.26|353.06|23
1620781420000|2021-05-12 01:03:40|353.41|353.26|353.41|353.21|353.41|353.26|353.41|353.21|7
1620781430000|2021-05-12 01:03:50||353.26||353.21||353.26||353.21|21
1620781440000|2021-05-12 01:04:00|353.36|353.16|353.31|353.11|353.41|353.26|353.31|353.11|60
1620781450000|2021-05-12 01:04:10|353.26|353.16|353.26|353.06|353.26|353.16|353.21|353.06|10
1620781460000|2021-05-12 01:04:20|353.21|353.01|353.26|353.06|353.26|353.11|353.21|352.96|14
1620781470000|2021-05-12 01:04:30|353.36|353.16|353.36|353.16|353.36|353.21|353.31|353.11|27
1620781490000|2021-05-12 01:04:50|353.31|353.11|353.21|353.01|353.31|353.11|353.21|353.01|60
1620781500000|2021-05-12 01:05:00|353.26|353.06|353.31|353.16|353.36|353.16|353.26|353.06|22
1620781510000|2021-05-12 01:05:10|353.41|353.21|353.41|353.21|353.41|353.26|353.41|353.21|37
1620781520000|2021-05-12 01:05:20|353.46|353.26|353.41|353.26|353.46|353.26|353.41|353.26|11
1620781530000|2021-05-12 01:05:30|353.46|353.31|353.46|353.31|353.46|353.31|353.46|353.31|8
1620781540000|2021-05-12 01:05:40|353.56|353.41|353.56|353.36|353.56|353.41|353.51|353.36|31
1620781550000|2021-05-12 01:05:50|353.61|353.41|353.56|353.36|353.61|353.46|353.56|353.36|16
1620781560000|2021-05-12 01:06:00|353.51||353.56||353.56||353.51||3
1620781570000|2021-05-12 01:06:10|353.61|353.41|353.61|353.46|353.66|353.46|353.61|353.41|7
1620781590000|2021-05-12 01:06:30|353.66|353.51|353.66|353.51|353.66|353.51|353.66|353.51|8
1620781600000|2021-05-12 01:06:40|353.61|353.46|353.66|353.46|353.66|353.46|353.61|353.46|5
1620781610000|2021-05-12 01:06:50|353.61||353.61||353.61||353.61||2
1620781620000|2021-05-12 01:07:00|353.66|353.51|353.66|353.51|353.66|353.51|353.66|353.51|6
1620781630000|2021-05-12 01:07:10|353.71|353.56|353.76|353.56|353.76|353.56|353.71|353.56|30
1620781640000|2021-05-12 01:07:20|353.71||353.76||353.76||353.71||4
1620781650000|2021-05-12 01:07:30|353.81|353.61|353.76|353.61|353.81|353.66|353.76|353.61|27
1620781660000|2021-05-12 01:07:40|353.81|353.66|353.81|353.66|353.86|353.66|353.81|353.66|18
1620781670000|2021-05-12 01:07:50|353.76|353.61|353.81|353.61|353.81|353.61|353.76|353.61|7
1620781680000|2021-05-12 01:08:00||353.66||353.66||353.66||353.66|4
1620781690000|2021-05-12 01:08:10|353.86|353.71|354.01|353.81|354.01|353.86|353.86|353.71|35
1620781700000|2021-05-12 01:08:20|353.96|353.76|353.96|353.81|353.96|353.81|353.96|353.76|31
1620781710000|2021-05-12 01:08:30|354.01||353.96||354.01||353.96||8
1620781720000|2021-05-12 01:08:40|354.01|353.86|353.91|353.71|354.01|353.86|353.91|353.71|17
1620781730000|2021-05-12 01:08:50|353.86|353.76|353.81|353.66|353.86|353.76|353.81|353.66|3
1620781740000|2021-05-12 01:09:00|||||||||4
1620781750000|2021-05-12 01:09:10|353.71|353.51|353.76|353.61|353.76|353.61|353.71|353.51|34
1620781760000|2021-05-12 01:09:20|353.81|353.66|353.81|353.66|353.81|353.66|353.81|353.66|10
1620781770000|2021-05-12 01:09:30|353.86|353.71|353.91|353.71|353.91|353.76|353.86|353.66|17
1620781780000|2021-05-12 01:09:40|353.96|353.76|353.91|353.76|353.96|353.76|353.91|353.71|22
1620781790000|2021-05-12 01:09:50|353.96|353.81|353.91|353.71|353.96|353.81|353.91|353.71|11
1620781800000|2021-05-12 01:10:00|353.86|353.66|353.66|353.51|353.86|353.66|353.66|353.51|19
1620781810000|2021-05-12 01:10:10|353.61|353.46|353.76|353.56|353.76|353.56|353.56|353.41|32
1620781820000|2021-05-12 01:10:20|353.71|353.51|353.71|353.56|353.76|353.56|353.71|353.51|9
1620781830000|2021-05-12 01:10:30|353.66|353.51|353.66|353.46|353.66|353.51|353.66|353.46|8
1620781840000|2021-05-12 01:10:40|353.61|353.41|353.46|353.26|353.61|353.41|353.46|353.26|34
1620781850000|2021-05-12 01:10:50|353.41||353.46||353.46||353.41||11
1620781860000|2021-05-12 01:11:00|353.41|353.31|353.46|353.31|353.46|353.31|353.41|353.31|6
1620781870000|2021-05-12 01:11:10|353.51|353.36|353.46|353.31|353.51|353.36|353.46|353.31|7
1620781880000|2021-05-12 01:11:20|||||||||13
1620781890000|2021-05-12 01:11:30|353.51|353.36|353.51|353.36|353.56|353.41|353.51|353.36|6
1620781900000|2021-05-12 01:11:40|353.56|353.31|353.56|353.41|353.56|353.41|353.51|353.31|5
1620781910000|2021-05-12 01:11:50|353.61|353.46|353.56|353.36|353.66|353.46|353.51|353.36|32
1620781920000|2021-05-12 01:12:00|353.66|353.41|353.56|353.41|353.66|353.46|353.56|353.36|5
1620781930000|2021-05-12 01:12:10|353.61|353.36|353.56|353.41|353.66|353.46|353.56|353.36|32
1620781940000|2021-05-12 01:12:20|353.61|353.46|353.61|353.41|353.61|353.46|353.61|353.41|15
1620781950000|2021-05-12 01:12:30|353.56|353.36|353.46|353.31|353.61|353.36|353.46|353.31|10
1620781960000|2021-05-12 01:12:40|353.41|353.26|353.41|353.26|353.41|353.26|353.41|353.26|17
1620781970000|2021-05-12 01:12:50||353.21||353.21||353.21||353.21|5
1620781980000|2021-05-12 01:13:00|353.36|353.11|353.31|353.11|353.36|353.16|353.26|353.11|61
1620781990000|2021-05-12 01:13:10|353.26|353.06|353.26|353.06|353.26|353.06|353.21|353.06|26
1620782000000|2021-05-12 01:13:20|353.31|353.11|353.26|353.11|353.31|353.11|353.26|353.11|5
1620782010000|2021-05-12 01:13:30|353.21|353.06|353.21|353.01|353.21|353.06|353.21|353.01|3
1620782020000|2021-05-12 01:13:40|353.16|352.91|353.11|352.91|353.16|352.91|353.11|352.91|23
1620782030000|2021-05-12 01:13:50|353.06|352.96|353.21|353.01|353.21|353.01|353.06|352.96|21
1620782040000|2021-05-12 01:14:00|353.26|353.06|353.31|353.11|353.31|353.11|353.21|353.06|10
1620782050000|2021-05-12 01:14:10|353.36|353.16|353.36|353.21|353.36|353.21|353.36|353.16|16
1620782060000|2021-05-12 01:14:20|353.41|353.26|353.46|353.26|353.46|353.26|353.41|353.26|9
1620782070000|2021-05-12 01:14:30|353.51|353.31|353.51|353.31|353.51|353.31|353.51|353.31|14
1620782080000|2021-05-12 01:14:40|353.56|353.36|353.71|353.51|353.71|353.51|353.56|353.36|13
1620782090000|2021-05-12 01:14:50|353.66|353.56|353.66|353.46|353.66|353.56|353.66|353.46|10
1620782100000|2021-05-12 01:15:00|353.71|353.51|353.86|353.61|353.86|353.71|353.71|353.51|41
1620782110000|2021-05-12 01:15:10|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|1
1620782120000|2021-05-12 01:15:20|353.91|353.71|353.91|353.71|353.91|353.76|353.91|353.66|13
1620782130000|2021-05-12 01:15:30|353.86|353.76|353.86|353.66|353.86|353.76|353.86|353.66|6
1620782140000|2021-05-12 01:15:40|353.81|353.61|353.86|353.66|353.86|353.71|353.76|353.61|7
1620782150000|2021-05-12 01:15:50|353.91|353.71|353.81|353.66|353.91|353.76|353.81|353.66|12
1620782160000|2021-05-12 01:16:00|353.76|353.61|353.76|353.56|353.76|353.61|353.76|353.56|12
1620782170000|2021-05-12 01:16:10|353.71|353.61|353.81|353.61|353.81|353.66|353.71|353.61|17
1620782180000|2021-05-12 01:16:20|353.86|353.66|353.91|353.71|353.91|353.71|353.86|353.66|11
1620782190000|2021-05-12 01:16:30|353.86||353.91||353.91||353.86||4
1620782200000|2021-05-12 01:16:40|353.96|353.76|353.96|353.81|353.96|353.81|353.96|353.76|14
1620782210000|2021-05-12 01:16:50|354.01|353.86|354.06|353.86|354.06|353.91|354.01|353.81|50
1620782220000|2021-05-12 01:17:00|354.11|353.91|354.16|353.96|354.16|354.01|354.11|353.86|25
1620782230000|2021-05-12 01:17:10|354.11|353.91|354.06|353.91|354.11|353.96|354.06|353.91|26
1620782240000|2021-05-12 01:17:20|354.01|353.86|354.06|353.86|354.06|353.86|354.01|353.86|26
1620782250000|2021-05-12 01:17:30|354.11|353.91|354.11|353.96|354.11|353.96|354.11|353.91|4
1620782260000|2021-05-12 01:17:40|354.16|354.01|354.26|354.11|354.26|354.11|354.16|354.01|27
1620782270000|2021-05-12 01:17:50|354.31|354.16|354.31|354.11|354.36|354.16|354.26|354.11|11
1620782280000|2021-05-12 01:18:00|354.26|354.16|354.26|354.11|354.26|354.16|354.26|354.11|2
1620782290000|2021-05-12 01:18:10|354.21|354.06|354.31|354.11|354.31|354.11|354.21|354.06|8
1620782300000|2021-05-12 01:18:20|354.26|354.16|354.31|354.16|354.36|354.16|354.26|354.11|16
1620782310000|2021-05-12 01:18:30|354.26|354.11|354.31|354.16|354.31|354.16|354.26|354.06|12
1620782320000|2021-05-12 01:18:40||354.11||354.11||354.16||354.11|1
1620782330000|2021-05-12 01:18:50|354.26|354.16|354.26|354.11|354.26|354.16|354.21|354.06|11
1620782340000|2021-05-12 01:19:00|354.21|354.06|354.11|353.96|354.21|354.11|354.11|353.96|26
1620782350000|2021-05-12 01:19:10|354.06|353.86|354.06|353.91|354.06|353.91|354.06|353.86|18
1620782360000|2021-05-12 01:19:20|354.11|353.96|354.06|353.86|354.11|353.96|354.06|353.86|12
1620782370000|2021-05-12 01:19:30|354.01|353.81|354.01|353.81|354.01|353.86|354.01|353.81|26
1620782380000|2021-05-12 01:19:40||353.86||353.86||353.86||353.81|2
1620782390000|2021-05-12 01:19:50|354.06|353.91|354.16|354.01|354.16|354.01|354.06|353.91|15
1620782400000|2021-05-12 01:20:00|354.21|354.06|354.21|354.06|354.26|354.06|354.16|354.01|21
1620782410000|2021-05-12 01:20:10|354.26|354.11|354.26|354.11|354.26|354.11|354.26|354.11|6
1620782420000|2021-05-12 01:20:20|354.31|354.06|354.26|354.06|354.31|354.06|354.21|354.06|11
1620782430000|2021-05-12 01:20:30|354.21|354.11|354.26|354.11|354.26|354.11|354.21|354.06|10
1620782440000|2021-05-12 01:20:40|354.21|354.06|354.21|354.06|354.26|354.06|354.21|354.06|2
1620782450000|2021-05-12 01:20:50|354.16|354.01|354.16|354.01|354.16|354.01|354.16|354.01|7
1620782460000|2021-05-12 01:21:00|354.11|353.96|354.11|353.96|354.11|354.01|354.11|353.96|5
1620782470000|2021-05-12 01:21:10|354.06|353.91|354.16|354.01|354.16|354.01|354.06|353.91|21
1620782480000|2021-05-12 01:21:20|354.11|353.96|354.11|353.96|354.11|353.96|354.11|353.91|9
1620782490000|2021-05-12 01:21:30|354.06|353.91|354.11|353.91|354.11|353.96|354.06|353.86|28
1620782500000|2021-05-12 01:21:40|354.06||354.06||354.06||354.06||0
1620782510000|2021-05-12 01:21:50|354.01|353.86|354.01|353.86|354.11|353.96|354.01|353.86|41
1620782520000|2021-05-12 01:22:00|354.06|353.91|354.06|353.91|354.06|353.91|354.01|353.86|6
1620782530000|2021-05-12 01:22:10|354.11|353.96|354.06|353.91|354.11|353.96|354.06|353.86|7
1620782540000|2021-05-12 01:22:20|354.16|353.96|354.16|354.01|354.21|354.01|354.11|353.96|21
1620782550000|2021-05-12 01:22:30|354.11|353.96|354.16|353.96|354.16|354.01|354.11|353.96|6
1620782560000|2021-05-12 01:22:40|354.11|353.91|354.11|353.96|354.11|353.96|354.06|353.91|5
1620782570000|2021-05-12 01:22:50|354.16|354.01|354.16|354.01|354.16|354.01|354.16|353.96|6
1620782580000|2021-05-12 01:23:00|354.11|353.96|354.21|354.06|354.21|354.06|354.11|353.96|12
1620782590000|2021-05-12 01:23:10|354.26|354.01|354.26|354.06|354.26|354.11|354.26|354.01|19
1620782600000|2021-05-12 01:23:20|354.21|354.11|354.31|354.11|354.31|354.16|354.21|354.11|30
1620782610000|2021-05-12 01:23:30|354.26|354.16|354.26|354.11|354.26|354.16|354.26|354.11|2
1620782620000|2021-05-12 01:23:40|354.31|354.16|354.26|354.11|354.31|354.16|354.26|354.11|17
1620782630000|2021-05-12 01:23:50|354.31|354.16|354.31|354.11|354.31|354.16|354.26|354.11|21
1620782640000|2021-05-12 01:24:00|354.26|354.16|354.26|354.11|354.31|354.16|354.26|354.11|7
1620782650000|2021-05-12 01:24:10|354.31|354.16|354.31|354.16|354.36|354.16|354.31|354.16|13
1620782660000|2021-05-12 01:24:20|354.36|354.21|354.41|354.26|354.41|354.26|354.36|354.16|42
1620782670000|2021-05-12 01:24:30||354.21||354.26||354.26||354.21|3
1620782680000|2021-05-12 01:24:40|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.26|9
1620782690000|2021-05-12 01:24:50|354.41|354.26|354.41|354.26|354.41|354.26|354.41|354.26|4
1620782700000|2021-05-12 01:25:00|354.46|354.21|354.36|354.21|354.46|354.31|354.36|354.21|15
1620782710000|2021-05-12 01:25:10|354.31|354.11|354.36|354.21|354.36|354.21|354.31|354.11|28
1620782720000|2021-05-12 01:25:20|354.31|354.16|354.36|354.21|354.36|354.21|354.31|354.11|42
1620782730000|2021-05-12 01:25:30|354.31|354.16|354.36|354.16|354.36|354.21|354.31|354.16|6
1620782740000|2021-05-12 01:25:40|354.31||354.31||354.31||354.31||0
1620782750000|2021-05-12 01:25:50|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|6
1620782760000|2021-05-12 01:26:00|354.41|354.26|354.46|354.31|354.46|354.31|354.41|354.26|6
1620782770000|2021-05-12 01:26:10|354.51|354.26|354.56|354.41|354.61|354.41|354.51|354.26|13
1620782780000|2021-05-12 01:26:20|354.61|354.46|354.66|354.46|354.66|354.46|354.56|354.41|26
1620782790000|2021-05-12 01:26:30|354.61|354.51|354.66|354.51|354.66|354.51|354.61|354.51|0
1620782800000|2021-05-12 01:26:40|354.61|354.46|354.61|354.41|354.61|354.46|354.56|354.36|22
1620782810000|2021-05-12 01:26:50|354.56|354.46|354.56|354.41|354.56|354.46|354.56|354.36|8
1620782820000|2021-05-12 01:27:00|354.61|354.36|354.56|354.36|354.61|354.41|354.56|354.36|20
1620782830000|2021-05-12 01:27:10|354.61|354.41|354.56|354.41|354.61|354.41|354.56|354.41|1
1620782850000|2021-05-12 01:27:30|354.61|354.36|354.66|354.46|354.71|354.51|354.61|354.36|25
1620782860000|2021-05-12 01:27:40|354.61|354.51|354.61|354.41|354.61|354.51|354.61|354.41|4
1620782870000|2021-05-12 01:27:50|354.56|354.36|354.56|354.41|354.56|354.41|354.51|354.36|18
1620782880000|2021-05-12 01:28:00|354.61|354.46|354.56|354.41|354.66|354.46|354.56|354.41|17
1620782890000|2021-05-12 01:28:10|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.46|1
1620782900000|2021-05-12 01:28:20|354.66|354.51|354.71|354.56|354.71|354.56|354.66|354.51|5
1620782910000|2021-05-12 01:28:30|354.66|354.51|354.56|354.41|354.66|354.51|354.56|354.36|7
1620782920000|2021-05-12 01:28:40|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|0
1620782930000|2021-05-12 01:28:50|354.46|354.31|354.41|354.26|354.46|354.31|354.36|354.16|39
1620782940000|2021-05-12 01:29:00|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|13
1620782950000|2021-05-12 01:29:10|354.31|354.16|354.26|354.11|354.31|354.16|354.26|354.11|14
1620782960000|2021-05-12 01:29:20|354.21|354.06|354.16|354.01|354.21|354.06|354.11|353.96|29
1620782980000|2021-05-12 01:29:40|354.11|353.96|354.11|353.91|354.11|353.96|354.06|353.91|25
1620782990000|2021-05-12 01:29:50|354.16|353.96|354.11|353.96|354.16|353.96|354.11|353.96|7
1620783000000|2021-05-12 01:30:00|354.06|353.91|354.01|353.86|354.06|353.96|354.01|353.86|12
1620783010000|2021-05-12 01:30:10|353.96|353.81|353.91|353.76|353.96|353.81|353.91|353.76|35
1620783020000|2021-05-12 01:30:20|353.86|353.71|353.96|353.81|353.96|353.81|353.86|353.71|26
1620783030000|2021-05-12 01:30:30|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.81|3
1620783040000|2021-05-12 01:30:40|354.16|353.81|354.16|353.96|354.16|353.96|354.11|353.81|10
1620783050000|2021-05-12 01:30:50|354.21|354.11|354.21|354.06|354.26|354.11|354.21|354.01|16
1620783060000|2021-05-12 01:31:00|354.16|354.01|354.31|354.11|354.31|354.11|354.16|354.01|18
1620783070000|2021-05-12 01:31:10|354.26|354.16|354.36|354.21|354.36|354.21|354.26|354.11|4
1620783080000|2021-05-12 01:31:20|354.41|354.16|354.41|354.21|354.46|354.26|354.41|354.16|15
1620783090000|2021-05-12 01:31:30|354.46|354.26|354.41|354.21|354.46|354.26|354.41|354.21|4
1620783100000|2021-05-12 01:31:40||354.26||354.26||354.26||354.21|6
1620783110000|2021-05-12 01:31:50|354.46||354.46||354.46||354.46||11
1620783120000|2021-05-12 01:32:00|354.41|354.31|354.41|354.26|354.41|354.31|354.41|354.21|12
1620783130000|2021-05-12 01:32:10|354.36|354.21|354.31|354.16|354.41|354.26|354.31|354.16|9
1620783140000|2021-05-12 01:32:20||354.11||354.16||354.16||354.11|8
1620783150000|2021-05-12 01:32:30|354.26|354.11|354.21|354.06|354.26|354.11|354.21|354.01|19
1620783160000|2021-05-12 01:32:40|354.26|354.11|354.26|354.11|354.31|354.16|354.21|354.11|20
1620783170000|2021-05-12 01:32:50|354.31|354.06|354.31|354.16|354.36|354.16|354.21|354.06|24
1620783180000|2021-05-12 01:33:00|354.26|354.11|354.26|354.11|354.26|354.11|354.21|354.06|25
1620783190000|2021-05-12 01:33:10|354.31|354.06|354.31|354.16|354.36|354.21|354.31|354.06|11
1620783200000|2021-05-12 01:33:20|354.36|354.21|354.31|354.16|354.36|354.21|354.31|354.16|1
1620783210000|2021-05-12 01:33:30|354.26|354.11|354.31|354.11|354.31|354.11|354.26|354.11|6
1620783220000|2021-05-12 01:33:40|354.26|354.16|354.26|354.06|354.31|354.16|354.26|354.06|8
1620783230000|2021-05-12 01:33:50|354.21|354.16|354.36|354.21|354.36|354.21|354.21|354.16|29
1620783240000|2021-05-12 01:34:00|354.41|354.26|354.36|354.21|354.41|354.26|354.36|354.21|11
1620783250000|2021-05-12 01:34:10|354.31|354.16|354.31|354.16|354.31|354.16|354.31|354.16|8
1620783260000|2021-05-12 01:34:20|354.36|354.21|354.41|354.26|354.46|354.26|354.36|354.21|16
1620783270000|2021-05-12 01:34:30|354.46|354.31|354.51|354.31|354.51|354.36|354.46|354.31|24
1620783280000|2021-05-12 01:34:40|354.56|354.36|354.56|354.41|354.56|354.41|354.56|354.36|6
1620783290000|2021-05-12 01:34:50|354.61|354.46|354.66|354.51|354.66|354.51|354.61|354.46|7
1620783300000|2021-05-12 01:35:00|354.61|354.46|354.56|354.41|354.61|354.46|354.56|354.41|19
1620783310000|2021-05-12 01:35:10|354.66|354.46|354.71|354.51|354.71|354.56|354.66|354.46|14
1620783320000|2021-05-12 01:35:20|354.76|354.56|354.76|354.61|354.76|354.61|354.71|354.51|28
1620783330000|2021-05-12 01:35:30|354.71|354.56|354.76|354.61|354.76|354.61|354.71|354.56|8
1620783340000|2021-05-12 01:35:40|354.81|354.66|354.81|354.66|354.86|354.71|354.81|354.61|18
1620783350000|2021-05-12 01:35:50|354.86|354.71|354.86|354.66|354.86|354.71|354.81|354.66|21
1620783360000|2021-05-12 01:36:00|354.81|354.71|354.91|354.76|354.91|354.76|354.81|354.71|10
1620783370000|2021-05-12 01:36:10|354.86|354.71|354.86|354.66|354.86|354.71|354.86|354.66|12
1620783380000|2021-05-12 01:36:20|354.91|354.71|354.91|354.76|354.96|354.81|354.86|354.71|33
1620783390000|2021-05-12 01:36:30|354.96|354.71|354.76|354.61|354.96|354.71|354.76|354.61|8
1620783400000|2021-05-12 01:36:40|354.81|354.66|354.76|354.61|354.81|354.66|354.76|354.61|6
1620783410000|2021-05-12 01:36:50|354.81|354.66|354.81|354.66|354.86|354.66|354.76|354.61|20
1620783420000|2021-05-12 01:37:00|354.86||354.81||354.86||354.81||7
1620783430000|2021-05-12 01:37:10|354.76|354.61|354.76|354.61|354.76|354.61|354.76|354.61|5
1620783440000|2021-05-12 01:37:20|354.81|354.66|354.81|354.61|354.81|354.66|354.76|354.61|8
1620783450000|2021-05-12 01:37:30|354.76|354.66|354.66|354.51|354.76|354.66|354.66|354.51|15
1620783460000|2021-05-12 01:37:40|354.71|354.56|354.66|354.46|354.71|354.56|354.61|354.46|11
1620783470000|2021-05-12 01:37:50|354.61|354.41|354.56|354.41|354.66|354.41|354.56|354.41|18
1620783480000|2021-05-12 01:38:00|||||||||6
1620783490000|2021-05-12 01:38:10|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.31|20
1620783500000|2021-05-12 01:38:20|354.56|354.41|354.46|354.31|354.56|354.41|354.46|354.31|16
1620783510000|2021-05-12 01:38:30|354.41|354.26|354.41|354.26|354.46|354.31|354.41|354.26|26
1620783520000|2021-05-12 01:38:40|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|17
1620783530000|2021-05-12 01:38:50|354.41|354.26|354.41|354.26|354.41|354.26|354.36|354.21|7
1620783540000|2021-05-12 01:39:00|354.46|354.21|354.46|354.31|354.46|354.31|354.41|354.21|12
1620783550000|2021-05-12 01:39:10|354.51|354.26|354.41|354.26|354.51|354.31|354.41|354.26|16
1620783560000|2021-05-12 01:39:20|354.46|354.31|354.46|354.31|354.51|354.31|354.46|354.31|7
1620783570000|2021-05-12 01:39:30|354.51|354.36|354.51|354.31|354.51|354.36|354.46|354.31|6
1620783580000|2021-05-12 01:39:40|354.46|354.26|354.51|354.31|354.51|354.31|354.46|354.26|4
1620783590000|2021-05-12 01:39:50|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|3
1620783600000|2021-05-12 01:40:00|354.46|354.36|354.36|354.21|354.46|354.36|354.36|354.16|4
1620783610000|2021-05-12 01:40:10||354.16||354.16||354.21||354.16|2
1620783620000|2021-05-12 01:40:20|354.31|354.11|354.26|354.11|354.31|354.11|354.26|354.11|2
1620783630000|2021-05-12 01:40:30|354.21|354.06|354.21|354.06|354.21|354.06|354.21|354.06|35
1620783640000|2021-05-12 01:40:40|354.16|354.01|354.16|354.01|354.21|354.06|354.16|354.01|44
1620783650000|2021-05-12 01:40:50|354.21|353.96|354.21|354.06|354.26|354.11|354.21|353.96|29
1620783660000|2021-05-12 01:41:00|354.26|354.11|354.26|354.11|354.31|354.11|354.26|354.11|13
1620783670000|2021-05-12 01:41:10|354.31|354.16|354.36|354.21|354.36|354.21|354.31|354.16|6
1620783680000|2021-05-12 01:41:20|354.31|354.16|354.31|354.16|354.31|354.16|354.31|354.16|9
1620783690000|2021-05-12 01:41:30|354.36|354.21|354.41|354.26|354.41|354.26|354.36|354.16|18
1620783700000|2021-05-12 01:41:40|354.36|354.21|354.36|354.16|354.41|354.26|354.31|354.16|7
1620783710000|2021-05-12 01:41:50|354.31|354.21|354.36|354.21|354.36|354.21|354.31|354.21|2
1620783720000|2021-05-12 01:42:00|354.41|354.26|354.41|354.26|354.41|354.26|354.36|354.21|21
1620783730000|2021-05-12 01:42:10|354.46|354.31|354.46|354.26|354.46|354.31|354.41|354.21|14
1620783740000|2021-05-12 01:42:20|354.41|354.21|354.41|354.21|354.41|354.21|354.36|354.16|5
1620783750000|2021-05-12 01:42:30|354.36|354.26|354.41|354.21|354.41|354.26|354.36|354.21|7
1620783760000|2021-05-12 01:42:40|354.36|354.16|354.36|354.21|354.36|354.21|354.31|354.16|4
1620783770000|2021-05-12 01:42:50|354.31|354.16|354.36|354.16|354.36|354.21|354.31|354.16|1
1620783780000|2021-05-12 01:43:00|354.31|354.11|354.31|354.16|354.31|354.16|354.26|354.11|15
1620783790000|2021-05-12 01:43:10|354.26|354.11|354.26|354.11|354.26|354.11|354.26|354.11|4
1620783800000|2021-05-12 01:43:20||354.06||354.11||354.11||354.06|4
1620783810000|2021-05-12 01:43:30|354.31|354.16|354.26|354.11|354.31|354.16|354.26|354.06|15
1620783820000|2021-05-12 01:43:40|354.21|354.06|354.26|354.06|354.26|354.11|354.21|354.06|6
1620783830000|2021-05-12 01:43:50|354.31|354.11|354.31|354.11|354.31|354.16|354.26|354.11|6
1620783840000|2021-05-12 01:44:00|354.26||354.26||354.31||354.26||1
1620783850000|2021-05-12 01:44:10|354.21|354.06|354.31|354.16|354.31|354.16|354.21|354.06|10
1620783860000|2021-05-12 01:44:20|354.36|354.21|354.41|354.21|354.41|354.26|354.36|354.21|5
1620783870000|2021-05-12 01:44:30|354.36|354.16|354.31|354.16|354.36|354.16|354.31|354.16|2
1620783880000|2021-05-12 01:44:40|354.26|354.11|354.31|354.11|354.31|354.16|354.21|354.06|32
1620783890000|2021-05-12 01:44:50|354.36|354.16|354.36|354.21|354.41|354.21|354.36|354.16|5
1620783900000|2021-05-12 01:45:00|354.31|354.16|354.31|354.11|354.36|354.16|354.31|354.11|1
1620783910000|2021-05-12 01:45:10|354.26||354.26||354.31||354.26||15
1620783920000|2021-05-12 01:45:20|354.21|354.06|354.26|354.11|354.26|354.11|354.21|354.06|9
1620783930000|2021-05-12 01:45:30|354.31|354.16|354.36|354.16|354.36|354.21|354.31|354.16|5
1620783940000|2021-05-12 01:45:40|354.31|354.11|354.31|354.16|354.36|354.16|354.26|354.11|12
1620783950000|2021-05-12 01:45:50|354.36|354.11|354.36|354.16|354.36|354.21|354.36|354.11|12
1620783960000|2021-05-12 01:46:00|354.31|354.21|354.31|354.16|354.36|354.21|354.31|354.16|5
1620783970000|2021-05-12 01:46:10|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|11
1620783980000|2021-05-12 01:46:20|354.31|354.16|354.31|354.16|354.31|354.16|354.31|354.16|1
1620783990000|2021-05-12 01:46:30|354.36|354.21|354.36|354.16|354.36|354.21|354.31|354.16|6
1620784000000|2021-05-12 01:46:40|354.31||354.31||354.36||354.31||0
1620784010000|2021-05-12 01:46:50|354.36|354.21|354.31|354.11|354.36|354.21|354.31|354.11|20
1620784020000|2021-05-12 01:47:00|354.26|354.16|354.26|354.11|354.31|354.16|354.21|354.06|7
1620784030000|2021-05-12 01:47:10|354.31|354.06|354.26|354.11|354.31|354.11|354.26|354.06|3
1620784040000|2021-05-12 01:47:20|354.21|354.06|354.26|354.06|354.26|354.11|354.21|354.06|1
1620784050000|2021-05-12 01:47:30||354.11||354.11||354.11||354.06|1
1620784060000|2021-05-12 01:47:40|354.21|354.06|354.21|354.06|354.21|354.11|354.21|354.06|0
1620784070000|2021-05-12 01:47:50|354.16|354.01|354.16|354.01|354.16|354.01|354.16|354.01|5
1620784080000|2021-05-12 01:48:00|354.21|353.96|354.16|354.01|354.21|354.06|354.16|353.96|21
1620784090000|2021-05-12 01:48:10|354.21|354.06|354.16|354.01|354.21|354.06|354.16|354.01|23
1620784100000|2021-05-12 01:48:20|354.11|353.96|354.16|354.01|354.16|354.01|354.11|353.96|15
1620784110000|2021-05-12 01:48:30|354.11|353.96|354.06|353.91|354.11|353.96|354.06|353.91|11
1620784120000|2021-05-12 01:48:40|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.81|21
1620784130000|2021-05-12 01:48:50|354.06|353.91|353.96|353.81|354.06|353.91|353.96|353.81|10
1620784140000|2021-05-12 01:49:00|354.01|353.86|354.06|353.91|354.06|353.91|353.96|353.86|10
1620784150000|2021-05-12 01:49:10|354.01|353.86|354.01|353.86|354.06|353.91|354.01|353.86|15
1620784160000|2021-05-12 01:49:20|354.06||354.01||354.06||354.01||1
1620784170000|2021-05-12 01:49:30|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|7
1620784180000|2021-05-12 01:49:40|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|7
1620784190000|2021-05-12 01:49:50||353.81||353.86||353.86||353.81|2
1620784200000|2021-05-12 01:50:00|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.86|10
1620784210000|2021-05-12 01:50:10|354.11|353.96|354.06|353.91|354.11|353.96|354.06|353.91|2
1620784220000|2021-05-12 01:50:20|354.01|353.86|354.06|353.91|354.06|353.91|354.01|353.86|1
1620784230000|2021-05-12 01:50:30|354.01|353.86|354.01|353.81|354.06|353.91|354.01|353.81|3
1620784240000|2021-05-12 01:50:40|353.96|353.76|353.96|353.76|354.01|353.76|353.96|353.76|12
1620784250000|2021-05-12 01:50:50|353.91|353.81|353.91|353.76|353.91|353.81|353.91|353.76|4
1620784260000|2021-05-12 01:51:00|353.86|353.71|353.96|353.81|353.96|353.81|353.86|353.71|11
1620784270000|2021-05-12 01:51:10||353.76||353.76||353.81||353.76|1
1620784280000|2021-05-12 01:51:20|353.91|353.81|353.91|353.76|353.96|353.81|353.91|353.76|2
1620784290000|2021-05-12 01:51:30|353.86|353.71|353.86|353.71|353.86|353.71|353.86|353.71|1
1620784310000|2021-05-12 01:51:50|353.81|353.66|353.71|353.56|353.81|353.66|353.71|353.56|11
1620784320000|2021-05-12 01:52:00|353.76|353.61|353.81|353.66|353.81|353.66|353.76|353.61|35
1620784330000|2021-05-12 01:52:10|353.76|353.61|353.81|353.66|353.81|353.66|353.76|353.61|9
1620784350000|2021-05-12 01:52:30|353.76|353.61|353.81|353.66|353.81|353.66|353.76|353.61|11
1620784360000|2021-05-12 01:52:40|353.76|353.61|353.76|353.61|353.76|353.61|353.76|353.61|6
1620784380000|2021-05-12 01:53:00|353.71|353.56|353.71|353.56|353.71|353.56|353.66|353.51|24
1620784390000|2021-05-12 01:53:10|353.76||353.71||353.76||353.71||12
1620784410000|2021-05-12 01:53:30|353.66|353.51|353.71|353.56|353.71|353.56|353.66|353.51|26
1620784420000|2021-05-12 01:53:40|353.66|353.51|353.66|353.51|353.71|353.56|353.66|353.51|17
1620784440000|2021-05-12 01:54:00|353.71|353.56|353.76|353.61|353.76|353.61|353.66|353.51|21
1620784450000|2021-05-12 01:54:10|353.71|353.56|353.76|353.61|353.76|353.61|353.71|353.56|17
1620784460000|2021-05-12 01:54:20|353.71|353.56|353.76|353.61|353.76|353.61|353.71|353.56|3
1620784470000|2021-05-12 01:54:30||353.56||353.56||353.61||353.56|5
1620784480000|2021-05-12 01:54:40|353.71|353.61|353.76|353.61|353.76|353.61|353.71|353.61|2
1620784490000|2021-05-12 01:54:50|353.71|353.56|353.71|353.56|353.71|353.56|353.71|353.56|5
1620784500000|2021-05-12 01:55:00||353.51||353.56||353.56||353.51|3
1620784510000|2021-05-12 01:55:10|353.76|353.61|353.76|353.61|353.76|353.61|353.71|353.56|7
1620784520000|2021-05-12 01:55:20|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|2
1620784530000|2021-05-12 01:55:30|353.91|353.71|353.96|353.76|353.96|353.76|353.91|353.66|21
1620784540000|2021-05-12 01:55:40|353.91|353.71|353.91|353.71|353.96|353.71|353.91|353.71|45
1620784550000|2021-05-12 01:55:50|353.86|353.76|353.86|353.71|353.96|353.76|353.86|353.71|2
1620784560000|2021-05-12 01:56:00|||||||||5
1620784570000|2021-05-12 01:56:10|353.91|353.76|353.96|353.76|353.96|353.81|353.86|353.76|7
1620784580000|2021-05-12 01:56:20|354.01|353.81|353.96|353.81|354.01|353.81|353.96|353.81|1
1620784590000|2021-05-12 01:56:30|353.91|353.76|353.91|353.76|353.96|353.81|353.91|353.76|13
1620784600000|2021-05-12 01:56:40|353.96|353.81|354.01|353.81|354.01|353.81|353.91|353.81|3
1620784610000|2021-05-12 01:56:50|353.96|353.86|354.01|353.81|354.01|353.86|353.96|353.76|20
1620784620000|2021-05-12 01:57:00|354.06|353.86|354.01|353.86|354.06|353.86|354.01|353.86|7
1620784630000|2021-05-12 01:57:10|354.06|353.81|354.01|353.86|354.06|353.86|354.01|353.81|3
1620784640000|2021-05-12 01:57:20|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.91|3
1620784650000|2021-05-12 01:57:30||353.86||353.86||353.91||353.86|3
1620784660000|2021-05-12 01:57:40|354.01||354.01||354.06||354.01||0
1620784670000|2021-05-12 01:57:50|354.06|353.91|354.11|353.91|354.11|353.96|354.06|353.91|20
1620784680000|2021-05-12 01:58:00|354.06||354.06||354.06||354.06||0
1620784690000|2021-05-12 01:58:10|354.01|353.86|354.06|353.86|354.06|353.91|354.01|353.86|7
1620784700000|2021-05-12 01:58:20|354.01|353.91|354.06|353.91|354.06|353.91|354.01|353.86|6
1620784710000|2021-05-12 01:58:30|354.11|353.96|354.16|353.96|354.16|353.96|354.11|353.91|3
1620784720000|2021-05-12 01:58:40|354.11|354.01|354.11|353.96|354.11|354.01|354.11|353.96|1
1620784730000|2021-05-12 01:58:50|354.06|353.91|354.11|353.96|354.11|353.96|354.06|353.91|4
1620784740000|2021-05-12 01:59:00||353.91||353.96||353.96||353.91|6
1620784750000|2021-05-12 01:59:10|354.16|354.01|354.16|353.96|354.16|354.01|354.16|353.96|8
1620784760000|2021-05-12 01:59:20|354.11||354.11||354.11||354.11||6
1620784770000|2021-05-12 01:59:30|354.06|353.91|354.06|353.91|354.11|353.96|354.06|353.91|4
1620784780000|2021-05-12 01:59:40|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|14
1620784790000|2021-05-12 01:59:50|354.06|353.91|354.06|353.91|354.06|353.91|354.01|353.86|13
1620784800000|2021-05-12 02:00:00|354.01|353.86|354.06|353.91|354.06|353.91|353.96|353.81|24
1620784810000|2021-05-12 02:00:10|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|0
1620784820000|2021-05-12 02:00:20|354.06|353.91|354.11|353.96|354.11|353.96|354.06|353.86|6
1620784830000|2021-05-12 02:00:30|354.16|354.01|354.06|353.91|354.16|354.01|354.06|353.91|6
1620784840000|2021-05-12 02:00:40|354.01|353.86|354.06|353.91|354.06|353.91|354.01|353.86|2
1620784850000|2021-05-12 02:00:50|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|6
1620784860000|2021-05-12 02:01:00|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|7
1620784870000|2021-05-12 02:01:10|353.91|353.76|353.96|353.76|353.96|353.81|353.91|353.76|11
1620784880000|2021-05-12 02:01:20|353.91|353.81|353.96|353.76|353.96|353.81|353.91|353.76|9
1620784890000|2021-05-12 02:01:30|353.91|353.81|353.91|353.76|353.91|353.81|353.91|353.76|0
1620784900000|2021-05-12 02:01:40|353.86|353.71|353.86|353.71|353.86|353.76|353.86|353.71|16
1620784910000|2021-05-12 02:01:50|353.91|353.76|353.91|353.76|353.91|353.76|353.86|353.76|7
1620784920000|2021-05-12 02:02:00|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|15
1620784930000|2021-05-12 02:02:10|353.91|353.76|353.96|353.81|353.96|353.81|353.91|353.76|1
1620784940000|2021-05-12 02:02:20|||||||||4
1620784950000|2021-05-12 02:02:30|353.91|353.76|353.96|353.81|353.96|353.81|353.91|353.76|9
1620784970000|2021-05-12 02:02:50|353.91|353.76|353.96|353.76|353.96|353.76|353.91|353.76|5
1620784980000|2021-05-12 02:03:00|353.91|353.81|353.96|353.76|353.96|353.81|353.91|353.76|18
1620784990000|2021-05-12 02:03:10||353.81||353.81||353.81||353.76|0
1620785000000|2021-05-12 02:03:20|354.01|353.86|353.96|353.81|354.01|353.86|353.96|353.81|9
1620785010000|2021-05-12 02:03:30|||||||||4
1620785030000|2021-05-12 02:03:50|354.01|353.86|354.01|353.86|354.01|353.86|354.01|353.86|13
1620785040000|2021-05-12 02:04:00|354.06|353.91|354.01|353.86|354.06|353.91|354.01|353.81|6
1620785050000|2021-05-12 02:04:10|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.86|11
1620785060000|2021-05-12 02:04:20|354.11|353.96|354.16|353.96|354.16|354.01|354.11|353.96|7
1620785070000|2021-05-12 02:04:30|354.21|354.01|354.21|354.06|354.26|354.06|354.21|354.01|4
1620785080000|2021-05-12 02:04:40|354.16|354.01|354.16|354.01|354.16|354.01|354.16|354.01|2
1620785090000|2021-05-12 02:04:50|354.11|353.96|354.11|353.96|354.16|353.96|354.11|353.96|1
1620785100000|2021-05-12 02:05:00|354.06|353.91|354.11|353.96|354.11|353.96|354.06|353.91|2
1620785110000|2021-05-12 02:05:10|354.06|353.91|354.06|353.91|354.06|353.91|354.06|353.86|1
1620785120000|2021-05-12 02:05:20|354.01|353.86|354.01|353.86|354.01|353.86|353.96|353.81|19
1620785130000|2021-05-12 02:05:30|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.76|4
1620785140000|2021-05-12 02:05:40|354.01|353.76|353.96|353.76|354.01|353.81|353.96|353.76|15
1620785150000|2021-05-12 02:05:50|353.91|353.71|353.91|353.76|353.91|353.76|353.86|353.71|0
1620785160000|2021-05-12 02:06:00|353.86|353.71|353.91|353.71|353.91|353.76|353.86|353.71|5
1620785170000|2021-05-12 02:06:10|353.86|353.66|353.86|353.71|353.91|353.71|353.81|353.66|2
1620785180000|2021-05-12 02:06:20|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|0
1620785190000|2021-05-12 02:06:30|353.81|353.71|353.86|353.71|353.86|353.71|353.81|353.66|4
1620785200000|2021-05-12 02:06:40|353.81|353.66|353.86|353.66|353.86|353.66|353.81|353.66|9
1620785210000|2021-05-12 02:06:50||353.71||353.71||353.71||353.66|1
1620785220000|2021-05-12 02:07:00|353.81|353.66|353.81|353.66|353.86|353.71|353.81|353.66|3
1620785230000|2021-05-12 02:07:10|353.86|353.61|353.86|353.71|353.91|353.71|353.86|353.61|6
1620785250000|2021-05-12 02:07:30|353.91|353.76|353.91|353.76|353.91|353.76|353.86|353.71|5
1620785260000|2021-05-12 02:07:40|353.86|353.66|353.86|353.71|353.86|353.71|353.86|353.66|11
1620785270000|2021-05-12 02:07:50|||||||||1
1620785280000|2021-05-12 02:08:00|353.91|353.66|353.91|353.76|353.91|353.76|353.91|353.66|10
1620785300000|2021-05-12 02:08:20|353.96|353.81|353.96|353.81|353.96|353.81|353.96|353.81|4
1620785320000|2021-05-12 02:08:40|353.91|353.76|353.91|353.76|353.91|353.76|353.91|353.76|4
1620785340000|2021-05-12 02:09:00|353.86|353.71|353.91|353.76|353.91|353.76|353.86|353.71|14
1620785350000|2021-05-12 02:09:10|353.96|353.81|354.01|353.81|354.01|353.86|353.96|353.76|10
1620785360000|2021-05-12 02:09:20|354.06|353.86|354.06|353.86|354.11|353.91|354.06|353.86|6
1620785370000|2021-05-12 02:09:30|354.01|353.91|354.06|353.86|354.06|353.91|354.01|353.86|0
1620785380000|2021-05-12 02:09:40|354.01||354.01||354.06||354.01||1
1620785390000|2021-05-12 02:09:50|353.96|353.81|354.01|353.86|354.01|353.86|353.96|353.81|1
1620785400000|2021-05-12 02:10:00|353.96|353.81|354.01|353.86|354.01|353.86|353.96|353.81|2
1620785410000|2021-05-12 02:10:10|354.06|353.91|354.06|353.86|354.06|353.91|354.01|353.86|6
1620785420000|2021-05-12 02:10:20||353.91||353.91||353.91||353.91|0
1620785440000|2021-05-12 02:10:40|354.11|353.96|354.16|353.96|354.16|354.01|354.11|353.96|7
1620785450000|2021-05-12 02:10:50|354.11|354.01|354.11|353.96|354.16|354.01|354.11|353.96|10
1620785460000|2021-05-12 02:11:00|354.16|354.01|354.21|354.01|354.21|354.01|354.16|353.96|4
1620785470000|2021-05-12 02:11:10|354.16|354.06|354.21|354.01|354.21|354.06|354.16|354.01|1
1620785480000|2021-05-12 02:11:20|354.16|354.06|354.21|354.01|354.21|354.06|354.16|354.01|0
1620785490000|2021-05-12 02:11:30|354.16|354.06|354.16|354.01|354.16|354.06|354.16|354.01|0
1620785500000|2021-05-12 02:11:40|354.21|354.06|354.21|354.06|354.21|354.06|354.21|354.06|8
1620785510000|2021-05-12 02:11:50|354.26|354.01|354.26|354.06|354.26|354.11|354.21|354.01|24
1620785520000|2021-05-12 02:12:00|354.21|354.11|354.26|354.11|354.26|354.11|354.21|354.11|5
1620785530000|2021-05-12 02:12:10|354.21|354.06|354.26|354.06|354.26|354.11|354.21|354.06|4
1620785540000|2021-05-12 02:12:20|354.21|354.01|354.21|354.01|354.26|354.06|354.16|354.01|4
1620785550000|2021-05-12 02:12:30|354.16||354.16||354.21||354.16||5
1620785560000|2021-05-12 02:12:40|354.21|354.06|354.21|354.06|354.21|354.06|354.16|354.06|9
1620785570000|2021-05-12 02:12:50|354.26|354.11|354.31|354.16|354.31|354.16|354.26|354.11|12
1620785580000|2021-05-12 02:13:00|354.26|354.11|354.36|354.16|354.36|354.21|354.26|354.11|20
1620785590000|2021-05-12 02:13:10|354.31|354.11|354.36|354.21|354.41|354.26|354.31|354.11|1
1620785600000|2021-05-12 02:13:20|354.41||354.41||354.41||354.36||0
1620785610000|2021-05-12 02:13:30|354.36|354.26|354.36|354.21|354.41|354.26|354.36|354.21|0
1620785630000|2021-05-12 02:13:50|354.41|354.26|354.41|354.26|354.41|354.26|354.36|354.26|6
1620785640000|2021-05-12 02:14:00|354.46|354.31|354.51|354.36|354.51|354.36|354.41|354.31|3
1620785650000|2021-05-12 02:14:10|354.46|354.31|354.51|354.36|354.51|354.36|354.46|354.31|3
1620785660000|2021-05-12 02:14:20|354.56|354.41|354.51|354.36|354.56|354.41|354.51|354.36|7
1620785670000|2021-05-12 02:14:30|354.46|354.31|354.51|354.31|354.51|354.31|354.46|354.31|11
1620785680000|2021-05-12 02:14:40|354.56|354.36|354.51|354.31|354.56|354.36|354.51|354.31|6
1620785690000|2021-05-12 02:14:50|354.46|354.36|354.46|354.26|354.51|354.36|354.46|354.26|1
1620785700000|2021-05-12 02:15:00|354.41|354.31|354.41|354.21|354.46|354.31|354.36|354.21|6
1620785710000|2021-05-12 02:15:10|354.36|354.16|354.31|354.16|354.36|354.16|354.31|354.16|3
1620785720000|2021-05-12 02:15:20|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|2
1620785740000|2021-05-12 02:15:40|354.31|354.16|354.31|354.16|354.36|354.16|354.31|354.16|4
1620785750000|2021-05-12 02:15:50|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|7
1620785760000|2021-05-12 02:16:00|354.41|354.26|354.36|354.21|354.41|354.26|354.36|354.21|4
1620785770000|2021-05-12 02:16:10|354.41|354.26|354.36|354.21|354.41|354.26|354.36|354.21|17
1620785780000|2021-05-12 02:16:20|354.41|354.26|354.36|354.21|354.46|354.26|354.36|354.21|4
1620785800000|2021-05-12 02:16:40|354.31|354.16|354.31|354.16|354.31|354.16|354.31|354.16|5
1620785810000|2021-05-12 02:16:50|354.36|354.21|354.36|354.21|354.36|354.21|354.36|354.21|3
1620785820000|2021-05-12 02:17:00|354.31|354.16|354.36|354.21|354.41|354.21|354.31|354.16|21
1620785830000|2021-05-12 02:17:10|354.41|354.26|354.36|354.21|354.41|354.26|354.36|354.21|0
1620785840000|2021-05-12 02:17:20|354.46|354.26|354.46|354.26|354.51|354.31|354.46|354.26|9
1620785850000|2021-05-12 02:17:30|354.41|354.31|354.46|354.31|354.46|354.31|354.41|354.31|2
1620785860000|2021-05-12 02:17:40|354.51|354.36|354.56|354.36|354.56|354.41|354.51|354.36|1
1620785870000|2021-05-12 02:17:50|354.51|354.41|354.61|354.41|354.61|354.41|354.51|354.36|9
1620785880000|2021-05-12 02:18:00|354.56|354.36|354.56|354.36|354.61|354.41|354.56|354.36|2
1620785890000|2021-05-12 02:18:10|354.51||354.56||354.56||354.51||0
1620785900000|2021-05-12 02:18:20|354.51||354.56||354.56||354.51||0
1620785910000|2021-05-12 02:18:30|354.51|354.31|354.51|354.31|354.56|354.36|354.46|354.31|6
1620785920000|2021-05-12 02:18:40|354.46|354.36|354.51|354.36|354.51|354.36|354.46|354.31|0
1620785930000|2021-05-12 02:18:50|354.56|354.41|354.56|354.36|354.56|354.41|354.56|354.36|8
1620785940000|2021-05-12 02:19:00|354.51|354.31|354.61|354.41|354.61|354.41|354.51|354.31|1
1620785950000|2021-05-12 02:19:10|354.56|354.36|354.56|354.36|354.56|354.36|354.51|354.36|0
1620785960000|2021-05-12 02:19:20|354.51|354.31|354.51|354.31|354.51|354.31|354.46|354.26|1
1620785970000|2021-05-12 02:19:30|354.46||354.51||354.51||354.46||0
1620785980000|2021-05-12 02:19:40|354.46||354.51||354.51||354.46||0
1620785990000|2021-05-12 02:19:50|354.46||354.46||354.51||354.46||2
1620786000000|2021-05-12 02:20:00|354.41|354.26|354.46|354.26|354.51|354.36|354.41|354.26|7
1620786010000|2021-05-12 02:20:10|354.51|354.31|354.51|354.31|354.51|354.31|354.46|354.31|0
1620786020000|2021-05-12 02:20:20|354.46|354.36|354.46|354.31|354.51|354.36|354.46|354.31|1
1620786030000|2021-05-12 02:20:30|354.41|354.26|354.41|354.21|354.41|354.26|354.41|354.21|2
1620786040000|2021-05-12 02:20:40|354.36|354.16|354.31|354.16|354.36|354.16|354.31|354.16|2
1620786060000|2021-05-12 02:21:00|354.26|354.11|354.31|354.11|354.31|354.11|354.26|354.11|17
1620786070000|2021-05-12 02:21:10|354.26|354.16|354.41|354.21|354.41|354.21|354.26|354.11|6
1620786080000|2021-05-12 02:21:20||354.26||354.26||354.26||354.26|0
1620786100000|2021-05-12 02:21:40|||||||||3
1620786110000|2021-05-12 02:21:50|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.31|3
1620786130000|2021-05-12 02:22:10|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|2
1620786140000|2021-05-12 02:22:20|||||||||1
1620786150000|2021-05-12 02:22:30|||||||||2
1620786160000|2021-05-12 02:22:40|354.46|354.31|354.41|354.26|354.46|354.31|354.41|354.26|6
1620786170000|2021-05-12 02:22:50|354.46|354.31|354.51|354.31|354.51|354.31|354.41|354.26|9
1620786180000|2021-05-12 02:23:00|354.46||354.51||354.51||354.46||4
1620786190000|2021-05-12 02:23:10|354.46|354.36|354.51|354.31|354.51|354.36|354.46|354.31|0
1620786200000|2021-05-12 02:23:20|354.46||354.46||354.46||354.46||0
1620786220000|2021-05-12 02:23:40|354.41|354.26|354.46|354.26|354.46|354.26|354.41|354.26|9
1620786230000|2021-05-12 02:23:50|354.51|354.31|354.46|354.31|354.51|354.31|354.46|354.31|2
1620786240000|2021-05-12 02:24:00|354.41|354.26|354.41|354.26|354.46|354.26|354.41|354.26|0
1620786250000|2021-05-12 02:24:10|354.46|354.31|354.46|354.26|354.46|354.31|354.41|354.26|1
1620786260000|2021-05-12 02:24:20|354.41||354.41||354.46||354.41||3
1620786270000|2021-05-12 02:24:30|354.46|354.31|354.46|354.31|354.46|354.31|354.46|354.31|2
1620786280000|2021-05-12 02:24:40|354.51|354.36|354.46|354.26|354.51|354.36|354.46|354.26|8
1620786290000|2021-05-12 02:24:50|354.41|354.31|354.51|354.31|354.51|354.31|354.41|354.31|9
1620786300000|2021-05-12 02:25:00|354.46|354.36|354.56|354.36|354.56|354.36|354.46|354.31|3
1620786310000|2021-05-12 02:25:10|354.61|354.41|354.61|354.41|354.61|354.41|354.61|354.36|0
1620786320000|2021-05-12 02:25:20|354.66|354.46|354.61|354.46|354.66|354.51|354.61|354.46|6
1620786330000|2021-05-12 02:25:30|||||||||1
1620786360000|2021-05-12 02:26:00|354.66||354.61||354.66||354.61||4
1620786380000|2021-05-12 02:26:20||354.41||354.46||354.46||354.41|3
1620786390000|2021-05-12 02:26:30|354.66||354.66||354.66||354.66||5
1620786400000|2021-05-12 02:26:40|354.71|354.51|354.71|354.51|354.71|354.51|354.71|354.51|1
1620786410000|2021-05-12 02:26:50|354.66|354.56|354.71|354.51|354.71|354.56|354.66|354.51|10
1620786420000|2021-05-12 02:27:00|354.76|354.56|354.76|354.56|354.76|354.61|354.71|354.56|7
1620786430000|2021-05-12 02:27:10|354.71||354.76||354.76||354.71||0
1620786440000|2021-05-12 02:27:20|354.71|354.61|354.71|354.56|354.76|354.61|354.71|354.51|3
1620786450000|2021-05-12 02:27:30|354.66|354.51|354.71|354.51|354.71|354.56|354.66|354.51|3
1620786460000|2021-05-12 02:27:40|354.66||354.66||354.71||354.66||0
1620786470000|2021-05-12 02:27:50||354.46||354.51||354.51||354.46|9
1620786480000|2021-05-12 02:28:00|354.61|354.46|354.66|354.46|354.66|354.46|354.61|354.46|10
1620786490000|2021-05-12 02:28:10|354.61|354.51|354.61|354.46|354.61|354.51|354.61|354.41|1
1620786500000|2021-05-12 02:28:20|354.66|354.51|354.66|354.51|354.66|354.51|354.66|354.51|4
1620786530000|2021-05-12 02:28:50|354.61|354.46|354.61|354.46|354.61|354.46|354.61|354.41|1
1620786540000|2021-05-12 02:29:00|354.56|354.41|354.56|354.41|354.56|354.41|354.56|354.41|0
1620786560000|2021-05-12 02:29:20|354.51|354.36|354.51|354.36|354.51|354.36|354.51|354.36|4
1620786570000|2021-05-12 02:29:30|354.56|354.41|354.61|354.46|354.61|354.46|354.56|354.41|11
1620786580000|2021-05-12 02:29:40|354.62|354.47|354.57|354.42|354.62|354.47|354.57|354.42|6
1620786590000|2021-05-12 02:29:50||354.37||354.37||354.37||354.37|6
1620786600000|2021-05-12 02:30:00|354.52|354.42|354.77|354.57|354.77|354.57|354.52|354.42|25
1620786610000|2021-05-12 02:30:10|354.72|354.62|354.72|354.57|354.72|354.62|354.72|354.57|2
1620786620000|2021-05-12 02:30:20|354.77|354.52|354.77|354.57|354.77|354.62|354.77|354.52|9
1620786630000|2021-05-12 02:30:30|354.82|354.62|354.82|354.67|354.87|354.67|354.82|354.62|5
1620786640000|2021-05-12 02:30:40|354.77|354.57|354.77|354.57|354.77|354.62|354.72|354.52|0
1620786650000|2021-05-12 02:30:50|354.82|354.62|354.82|354.62|354.82|354.62|354.82|354.57|4
1620786660000|2021-05-12 02:31:00|354.77|354.57|354.72|354.57|354.77|354.57|354.72|354.52|3
1620786680000|2021-05-12 02:31:20|354.77|354.52|354.77|354.57|354.77|354.57|354.72|354.52|16
1620786690000|2021-05-12 02:31:30|354.72|354.52|354.72|354.52|354.72|354.52|354.67|354.52|5
1620786700000|2021-05-12 02:31:40||354.57||354.52||354.57||354.52|0
1620786710000|2021-05-12 02:31:50|354.67|354.47|354.67|354.47|354.67|354.47|354.67|354.47|1
1620786720000|2021-05-12 02:32:00|354.62|354.52|354.57|354.42|354.62|354.52|354.57|354.42|3
1620786730000|2021-05-12 02:32:10|354.62|354.47|354.62|354.42|354.62|354.47|354.62|354.42|7
1620786740000|2021-05-12 02:32:20|354.57|354.37|354.57|354.37|354.62|354.37|354.57|354.37|0
1620786750000|2021-05-12 02:32:30|354.52|354.42|354.52|354.37|354.52|354.42|354.52|354.37|1
1620786760000|2021-05-12 02:32:40|354.57||354.57||354.57||354.57||3
1620786770000|2021-05-12 02:32:50|354.62|354.42|354.57|354.37|354.62|354.42|354.57|354.37|6
1620786780000|2021-05-12 02:33:00||354.42||354.37||354.42||354.37|1
1620786790000|2021-05-12 02:33:10|354.52|354.32|354.47|354.32|354.52|354.32|354.47|354.32|5
1620786800000|2021-05-12 02:33:20|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.37|8
1620786810000|2021-05-12 02:33:30|354.57|354.42|354.57|354.42|354.62|354.47|354.57|354.42|4
1620786820000|2021-05-12 02:33:40|354.62|354.47|354.62|354.42|354.62|354.47|354.62|354.42|0
1620786830000|2021-05-12 02:33:50|354.57|354.37|354.57|354.37|354.57|354.37|354.57|354.37|0
1620786840000|2021-05-12 02:34:00|354.52||354.52||354.57||354.52||2
1620786850000|2021-05-12 02:34:10|354.47|354.32|354.47|354.32|354.47|354.32|354.47|354.32|4
1620786860000|2021-05-12 02:34:20|354.52|354.37|354.57|354.42|354.57|354.42|354.52|354.37|3
1620786870000|2021-05-12 02:34:30|354.62|354.37|354.57|354.37|354.62|354.42|354.52|354.37|3
1620786880000|2021-05-12 02:34:40|354.62|354.42|354.62|354.42|354.62|354.42|354.57|354.42|0
1620786890000|2021-05-12 02:34:50|354.57|354.47|354.62|354.42|354.62|354.47|354.57|354.42|0
1620786900000|2021-05-12 02:35:00|354.67|354.47|354.67|354.47|354.67|354.47|354.67|354.47|8
1620786910000|2021-05-12 02:35:10|354.62|354.42|354.57|354.37|354.67|354.42|354.52|354.37|2
1620786920000|2021-05-12 02:35:20||354.42||354.37||354.42||354.37|5
1620786930000|2021-05-12 02:35:30|354.52|354.42|354.57|354.42|354.62|354.42|354.52|354.42|2
1620786940000|2021-05-12 02:35:40|354.62||354.62||354.62||354.57||0
1620786950000|2021-05-12 02:35:50|354.57||354.62||354.62||354.57||2
1620786960000|2021-05-12 02:36:00|354.57|354.47|354.72|354.52|354.72|354.52|354.57|354.42|5
1620786970000|2021-05-12 02:36:10|354.77|354.57|354.72|354.57|354.77|354.57|354.72|354.57|3
1620786980000|2021-05-12 02:36:20|354.77|354.52|354.77|354.57|354.77|354.57|354.77|354.52|7
1620786990000|2021-05-12 02:36:30|354.82|354.62|354.77|354.62|354.82|354.62|354.77|354.57|2
1620787000000|2021-05-12 02:36:40|354.82|354.57|354.87|354.72|354.87|354.72|354.72|354.57|17
1620787010000|2021-05-12 02:36:50|354.92|354.77|354.92|354.77|354.92|354.77|354.92|354.77|9
1620787020000|2021-05-12 02:37:00|354.97|354.72|354.92|354.72|354.97|354.72|354.87|354.72|9
1620787030000|2021-05-12 02:37:10|354.87||354.92||354.92||354.87||0
1620787040000|2021-05-12 02:37:20||354.77||354.77||354.77||354.77|0
1620787050000|2021-05-12 02:37:30|355.02|354.82|355.02|354.82|355.02|354.82|355.02|354.82|8
1620787060000|2021-05-12 02:37:40|354.97||355.02||355.02||354.97||3
1620787070000|2021-05-12 02:37:50|355.12|354.87|355.07|354.87|355.12|354.92|355.07|354.87|20
1620787080000|2021-05-12 02:38:00|355.02|354.92|355.02|354.87|355.07|354.92|355.02|354.87|5
1620787090000|2021-05-12 02:38:10|355.07|354.82|355.02|354.82|355.07|354.82|354.97|354.82|8
1620787100000|2021-05-12 02:38:20|355.07|354.87|355.07|354.92|355.07|354.92|355.07|354.87|14
1620787110000|2021-05-12 02:38:30|355.02|354.87|355.02|354.82|355.02|354.92|355.02|354.82|7
1620787120000|2021-05-12 02:38:40|354.97|354.87|355.02|354.82|355.02|354.87|354.97|354.82|11
1620787130000|2021-05-12 02:38:50|354.97|354.87|355.02|354.87|355.02|354.87|354.97|354.82|0
1620787140000|2021-05-12 02:39:00|355.07|354.92|355.07|354.92|355.07|354.92|355.02|354.92|9
1620787150000|2021-05-12 02:39:10|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|6
1620787160000|2021-05-12 02:39:20|355.02|354.87|355.07|354.87|355.07|354.92|355.02|354.87|27
1620787170000|2021-05-12 02:39:30|355.02||355.02||355.02||355.02||0
1620787180000|2021-05-12 02:39:40||354.82||354.87||354.87||354.82|17
1620787190000|2021-05-12 02:39:50|354.97|354.82|355.02|354.82|355.02|354.82|354.97|354.82|5
1620787200000|2021-05-12 02:40:00|355.07|354.87|355.07|354.87|355.07|354.87|355.02|354.82|15
1620787210000|2021-05-12 02:40:10|355.02|354.92|355.02|354.87|355.02|354.92|354.97|354.82|6
1620787220000|2021-05-12 02:40:20|355.07|354.92|355.12|354.92|355.12|354.92|355.02|354.92|10
1620787230000|2021-05-12 02:40:30|355.07|354.97|355.12|354.92|355.12|354.97|355.07|354.92|5
1620787240000|2021-05-12 02:40:40|355.17|354.97|355.17|355.02|355.17|355.02|355.17|354.97|28
1620787250000|2021-05-12 02:40:50|355.22|355.07|355.27|355.12|355.32|355.12|355.22|355.07|23
1620787260000|2021-05-12 02:41:00|355.32|355.17|355.32|355.17|355.37|355.17|355.27|355.17|12
1620787270000|2021-05-12 02:41:10|355.37|355.22|355.37|355.22|355.42|355.27|355.37|355.22|17
1620787280000|2021-05-12 02:41:20|355.42|355.27|355.42|355.22|355.42|355.27|355.37|355.22|8
1620787290000|2021-05-12 02:41:30|355.37|355.17|355.37|355.22|355.37|355.22|355.37|355.17|5
1620787300000|2021-05-12 02:41:40||355.17||355.17||355.22||355.17|2
1620787310000|2021-05-12 02:41:50|355.32|355.22|355.37|355.17|355.37|355.22|355.32|355.17|9
1620787320000|2021-05-12 02:42:00||355.22||355.22||355.22||355.22|15
1620787330000|2021-05-12 02:42:10||355.17||355.22||355.22||355.17|9
1620787340000|2021-05-12 02:42:20|||||||||1
1620787350000|2021-05-12 02:42:30|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|7
1620787360000|2021-05-12 02:42:40|||||||||3
1620787370000|2021-05-12 02:42:50|||||||||4
1620787380000|2021-05-12 02:43:00|355.27|355.12|355.27|355.12|355.32|355.17|355.27|355.12|4
1620787390000|2021-05-12 02:43:10|355.32|355.17|355.32|355.12|355.32|355.17|355.27|355.12|6
1620787400000|2021-05-12 02:43:20|355.27|355.17|355.32|355.17|355.32|355.17|355.27|355.17|16
1620787410000|2021-05-12 02:43:30|355.27|355.12|355.27|355.12|355.32|355.17|355.27|355.12|2
1620787420000|2021-05-12 02:43:40|355.22|355.07|355.22|355.07|355.22|355.07|355.17|355.02|13
1620787430000|2021-05-12 02:43:50|355.17|355.02|355.22|355.02|355.22|355.07|355.17|355.02|3
1620787440000|2021-05-12 02:44:00||355.07||355.02||355.07||355.02|2
1620787450000|2021-05-12 02:44:10|355.27|355.07|355.32|355.17|355.32|355.17|355.27|355.07|22
1620787460000|2021-05-12 02:44:20|355.27|355.12|355.32|355.12|355.32|355.17|355.27|355.12|12
1620787470000|2021-05-12 02:44:30|355.27|355.07|355.27|355.12|355.27|355.12|355.27|355.07|0
1620787480000|2021-05-12 02:44:40||355.07||355.07||355.12||355.07|8
1620787490000|2021-05-12 02:44:50|355.22|355.12|355.22|355.02|355.22|355.12|355.22|355.02|23
1620787500000|2021-05-12 02:45:00|355.17||355.17||355.17||355.17||1
1620787510000|2021-05-12 02:45:10|355.27|355.12|355.17|355.02|355.27|355.12|355.17|355.02|15
1620787530000|2021-05-12 02:45:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|13
1620787540000|2021-05-12 02:45:40|355.17|355.02|355.17|355.02|355.22|355.02|355.17|355.02|4
1620787550000|2021-05-12 02:45:50|||||||||1
1620787560000|2021-05-12 02:46:00|||||||||3
1620787570000|2021-05-12 02:46:10|355.22|355.07|355.22|355.02|355.22|355.07|355.17|355.02|13
1620787580000|2021-05-12 02:46:20||355.07||355.02||355.07||355.02|0
1620787590000|2021-05-12 02:46:30|355.17|354.97|355.17|355.02|355.22|355.02|355.17|354.97|1
1620787600000|2021-05-12 02:46:40|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|11
1620787610000|2021-05-12 02:46:50|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|1
1620787620000|2021-05-12 02:47:00|355.12|354.97|355.12|354.92|355.17|354.97|355.12|354.92|3
1620787630000|2021-05-12 02:47:10|355.17|354.97|355.17|355.02|355.17|355.02|355.17|354.97|18
1620787640000|2021-05-12 02:47:20|355.12|354.97|355.12|354.92|355.12|354.97|355.12|354.92|10
1620787650000|2021-05-12 02:47:30|355.07|354.87|355.02|354.87|355.07|354.87|355.02|354.87|4
1620787660000|2021-05-12 02:47:40|354.97|354.82|354.92|354.72|354.97|354.82|354.92|354.72|9
1620787670000|2021-05-12 02:47:50|354.97|354.77|354.97|354.77|354.97|354.82|354.97|354.77|12
1620787680000|2021-05-12 02:48:00|354.92|354.72|354.92|354.77|354.92|354.77|354.92|354.72|2
1620787690000|2021-05-12 02:48:10|354.87|354.72|354.92|354.77|354.92|354.77|354.87|354.72|4
1620787700000|2021-05-12 02:48:20|||||||||3
1620787720000|2021-05-12 02:48:40|||||||||1
1620787730000|2021-05-12 02:48:50|||||||||5
1620787740000|2021-05-12 02:49:00|354.87|354.72|354.87|354.72|354.87|354.72|354.87|354.72|3
1620787760000|2021-05-12 02:49:20|||||||||3
1620787770000|2021-05-12 02:49:30||354.67||354.67||354.67||354.67|4
1620787780000|2021-05-12 02:49:40||354.72||354.72||354.72||354.67|1
1620787790000|2021-05-12 02:49:50|||||||||4
1620787800000|2021-05-12 02:50:00|354.82|354.67|354.87|354.67|354.87|354.72|354.82|354.67|7
1620787810000|2021-05-12 02:50:10|354.82|354.72|354.82|354.67|354.82|354.72|354.82|354.67|1
1620787820000|2021-05-12 02:50:20|||||||||3
1620787830000|2021-05-12 02:50:30|354.87|354.72|354.87|354.72|354.87|354.72|354.82|354.67|28
1620787850000|2021-05-12 02:50:50||354.67||354.72||354.72||354.67|0
1620787860000|2021-05-12 02:51:00|354.82|354.67|354.87|354.72|354.87|354.72|354.82|354.67|2
1620787880000|2021-05-12 02:51:20|||||||||1
1620787890000|2021-05-12 02:51:30|354.82|354.67|354.82|354.67|354.87|354.67|354.82|354.67|5
1620787920000|2021-05-12 02:52:00|354.87|354.72|354.87|354.72|354.87|354.72|354.87|354.72|11
1620787930000|2021-05-12 02:52:10||354.67||354.72||354.72||354.67|1
1620787950000|2021-05-12 02:52:30|||||||||3
1620787960000|2021-05-12 02:52:40|||||||||3
1620787980000|2021-05-12 02:53:00||354.67||354.72||354.72||354.67|6
1620788000000|2021-05-12 02:53:20||354.67||354.72||354.72||354.67|14
1620788010000|2021-05-12 02:53:30||354.67||354.72||354.72||354.67|1
1620788020000|2021-05-12 02:53:40||354.67||354.72||354.72||354.67|3
1620788030000|2021-05-12 02:53:50||354.67||354.67||354.72||354.67|1
1620788040000|2021-05-12 02:54:00|354.82||354.82||354.82||354.82||1
1620788050000|2021-05-12 02:54:10|354.87||354.82||354.87||354.82||36
1620788060000|2021-05-12 02:54:20|354.77|354.62|354.82|354.67|354.82|354.67|354.77|354.62|13
1620788070000|2021-05-12 02:54:30|||||||||2
1620788080000|2021-05-12 02:54:40|354.77|354.62|354.77|354.62|354.77|354.62|354.77|354.62|1
1620788090000|2021-05-12 02:54:50|||||||||3
1620788100000|2021-05-12 02:55:00|354.82|354.67|354.82|354.67|354.82|354.67|354.82|354.67|5
1620788110000|2021-05-12 02:55:10|354.77|354.62|354.77|354.62|354.82|354.62|354.77|354.62|1
1620788120000|2021-05-12 02:55:20|354.82||354.82||354.82||354.82||3
1620788130000|2021-05-12 02:55:30|354.77||354.77||354.82||354.77||0
1620788140000|2021-05-12 02:55:40|354.82|354.67|354.77|354.62|354.82|354.67|354.77|354.62|7
1620788150000|2021-05-12 02:55:50|354.82|354.67|354.82|354.67|354.82|354.67|354.82|354.67|4
1620788160000|2021-05-12 02:56:00|354.77|354.62|354.77|354.62|354.77|354.62|354.77|354.62|4
1620788180000|2021-05-12 02:56:20|354.82|354.67|354.82|354.67|354.82|354.67|354.82|354.67|10
1620788200000|2021-05-12 02:56:40|||||||||1
1620788210000|2021-05-12 02:56:50|354.77|354.62|354.82|354.62|354.82|354.67|354.77|354.62|14
1620788220000|2021-05-12 02:57:00|354.77|354.67|354.77|354.62|354.77|354.67|354.77|354.62|2
1620788230000|2021-05-12 02:57:10|||||||||1
1620788240000|2021-05-12 02:57:20|354.82|354.67|354.82|354.67|354.82|354.67|354.82|354.67|5
1620788250000|2021-05-12 02:57:30|354.77|354.62|354.77|354.62|354.82|354.62|354.77|354.62|1
1620788260000|2021-05-12 02:57:40|354.82||354.77||354.82||354.77||6
1620788270000|2021-05-12 02:57:50|354.82|354.67|354.77|354.62|354.82|354.67|354.77|354.62|4
1620788280000|2021-05-12 02:58:00|354.82|354.67|354.82|354.62|354.82|354.67|354.77|354.62|0
1620788290000|2021-05-12 02:58:10|354.77||354.77||354.77||354.77||0
1620788300000|2021-05-12 02:58:20|354.72|354.57|354.72|354.57|354.72|354.57|354.72|354.57|9
1620788310000|2021-05-12 02:58:30|||||||||3
1620788330000|2021-05-12 02:58:50|||||||||5
1620788340000|2021-05-12 02:59:00|354.77|354.62|354.82|354.62|354.82|354.62|354.72|354.57|22
1620788350000|2021-05-12 02:59:10|354.77|354.67|354.77|354.62|354.82|354.67|354.77|354.62|0
1620788390000|2021-05-12 02:59:50|354.72|354.57|354.72|354.57|354.72|354.57|354.72|354.57|6
1620788400000|2021-05-12 03:00:00||354.52||354.57||354.57||354.52|11
1620788410000|2021-05-12 03:00:10||354.52||354.57||354.57||354.52|2
1620788420000|2021-05-12 03:00:20|354.67|354.52|354.62|354.47|354.67|354.52|354.62|354.42|14
1620788430000|2021-05-12 03:00:30|354.67|354.52|354.67|354.52|354.67|354.52|354.67|354.52|8
1620788440000|2021-05-12 03:00:40|354.62|354.47|354.62|354.47|354.62|354.47|354.62|354.47|2
1620788450000|2021-05-12 03:00:50|354.67|354.52|354.67|354.52|354.67|354.52|354.67|354.52|20
1620788460000|2021-05-12 03:01:00|||||||||1
1620788470000|2021-05-12 03:01:10|354.62|354.47|354.57|354.42|354.62|354.47|354.57|354.42|32
1620788480000|2021-05-12 03:01:20|354.52|354.37|354.52|354.37|354.57|354.42|354.52|354.37|4
1620788490000|2021-05-12 03:01:30|354.47|354.32|354.47|354.32|354.52|354.32|354.47|354.32|5
1620788500000|2021-05-12 03:01:40|354.52||354.47||354.52||354.47||3
1620788510000|2021-05-12 03:01:50|||||||||1
1620788520000|2021-05-12 03:02:00|354.52|354.37|354.47|354.32|354.52|354.37|354.47|354.32|9
1620788530000|2021-05-12 03:02:10|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.37|7
1620788540000|2021-05-12 03:02:20|354.47|354.32|354.47|354.32|354.52|354.32|354.47|354.32|6
1620788550000|2021-05-12 03:02:30|354.52||354.47||354.52||354.47||0
1620788560000|2021-05-12 03:02:40|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.32|6
1620788570000|2021-05-12 03:02:50||354.32||354.37||354.37||354.32|7
1620788580000|2021-05-12 03:03:00|354.47|354.32|354.52|354.37|354.52|354.37|354.47|354.32|16
1620788590000|2021-05-12 03:03:10||354.32||354.37||354.37||354.32|1
1620788600000|2021-05-12 03:03:20|354.57|354.42|354.52|354.37|354.57|354.42|354.52|354.37|10
1620788610000|2021-05-12 03:03:30|354.57|354.42|354.62|354.42|354.62|354.42|354.57|354.37|15
1620788620000|2021-05-12 03:03:40|354.57|354.47|354.62|354.47|354.62|354.47|354.57|354.42|3
1620788630000|2021-05-12 03:03:50|354.57|354.42|354.57|354.42|354.62|354.42|354.57|354.42|1
1620788640000|2021-05-12 03:04:00|354.62|354.47|354.62|354.42|354.62|354.47|354.57|354.42|3
1620788650000|2021-05-12 03:04:10|354.57|354.47|354.62|354.47|354.62|354.47|354.57|354.42|6
1620788660000|2021-05-12 03:04:20|354.57|354.42|354.57|354.42|354.57|354.42|354.57|354.42|1
1620788680000|2021-05-12 03:04:40|354.62|354.47|354.57|354.42|354.62|354.47|354.57|354.42|7
1620788690000|2021-05-12 03:04:50|354.62||354.57||354.62||354.57||0
1620788700000|2021-05-12 03:05:00|354.62|354.37|354.52|354.37|354.62|354.37|354.52|354.37|8
1620788710000|2021-05-12 03:05:10|354.47|354.32|354.52|354.37|354.52|354.37|354.47|354.32|7
1620788730000|2021-05-12 03:05:30|||||||||1
1620788740000|2021-05-12 03:05:40||354.32||354.37||354.37||354.32|9
1620788750000|2021-05-12 03:05:50|354.47|354.32|354.47|354.32|354.52|354.32|354.47|354.32|0
1620788760000|2021-05-12 03:06:00|354.42|354.27|354.52|354.32|354.52|354.37|354.42|354.27|24
1620788770000|2021-05-12 03:06:10||354.37||354.37||354.37||354.32|4
1620788780000|2021-05-12 03:06:20|354.47|354.32|354.42|354.27|354.47|354.32|354.42|354.27|5
1620788790000|2021-05-12 03:06:30|354.47||354.47||354.47||354.47||13
1620788800000|2021-05-12 03:06:40|354.42|354.32|354.42|354.27|354.42|354.32|354.42|354.27|7
1620788810000|2021-05-12 03:06:50|354.37|354.22|354.37|354.22|354.42|354.22|354.37|354.22|19
1620788820000|2021-05-12 03:07:00||354.17||354.22||354.22||354.17|5
1620788830000|2021-05-12 03:07:10||354.17||354.17||354.17||354.17|3
1620788840000|2021-05-12 03:07:20|354.32|354.22|354.37|354.22|354.37|354.22|354.32|354.22|1
1620788850000|2021-05-12 03:07:30|354.32|354.17|354.32|354.17|354.37|354.17|354.32|354.17|3
1620788860000|2021-05-12 03:07:40|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|12
1620788870000|2021-05-12 03:07:50|||||||||6
1620788880000|2021-05-12 03:08:00|||||||||4
1620788890000|2021-05-12 03:08:10||354.17||354.17||354.17||354.17|2
1620788900000|2021-05-12 03:08:20|354.42|354.22|354.42|354.27|354.42|354.27|354.42|354.17|7
1620788920000|2021-05-12 03:08:40|354.47|354.32|354.47|354.32|354.47|354.32|354.47|354.32|8
1620788930000|2021-05-12 03:08:50|354.42|354.27|354.47|354.32|354.47|354.32|354.42|354.27|3
1620788940000|2021-05-12 03:09:00|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.37|4
1620788960000|2021-05-12 03:09:20|354.57|354.42|354.62|354.42|354.62|354.42|354.57|354.42|7
1620788970000|2021-05-12 03:09:30|354.57||354.62||354.62||354.57||1
1620788980000|2021-05-12 03:09:40|354.57|354.47|354.57|354.42|354.57|354.47|354.57|354.42|5
1620788990000|2021-05-12 03:09:50|354.62|354.47|354.67|354.52|354.67|354.52|354.62|354.47|9
1620789000000|2021-05-12 03:10:00|354.62|354.47|354.62|354.47|354.67|354.47|354.62|354.47|2
1620789010000|2021-05-12 03:10:10|354.67|354.42|354.67|354.47|354.67|354.47|354.67|354.42|7
1620789020000|2021-05-12 03:10:20|354.62|354.42|354.62|354.42|354.62|354.47|354.57|354.42|3
1620789030000|2021-05-12 03:10:30|354.57|354.47|354.57|354.42|354.57|354.47|354.57|354.42|1
1620789040000|2021-05-12 03:10:40|354.62|354.47|354.62|354.47|354.62|354.47|354.62|354.47|7
1620789050000|2021-05-12 03:10:50|354.57|354.42|354.57|354.42|354.57|354.42|354.57|354.42|3
1620789060000|2021-05-12 03:11:00|354.52|354.37|354.47|354.32|354.57|354.37|354.47|354.32|6
1620789070000|2021-05-12 03:11:10|354.42|354.27|354.42|354.27|354.42|354.27|354.42|354.27|8
1620789080000|2021-05-12 03:11:20|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|3
1620789090000|2021-05-12 03:11:30|354.42|354.27|354.42|354.22|354.42|354.27|354.42|354.22|4
1620789100000|2021-05-12 03:11:40|354.37||354.37||354.37||354.37||0
1620789110000|2021-05-12 03:11:50||354.17||354.17||354.17||354.17|9
1620789120000|2021-05-12 03:12:00|354.32|354.22|354.37|354.17|354.37|354.22|354.32|354.17|8
1620789130000|2021-05-12 03:12:10|354.32|354.22|354.37|354.22|354.37|354.22|354.32|354.17|3
1620789140000|2021-05-12 03:12:20|||||||||7
1620789150000|2021-05-12 03:12:30||354.17||354.17||354.17||354.17|1
1620789160000|2021-05-12 03:12:40||354.22||354.22||354.22||354.22|0
1620789170000|2021-05-12 03:12:50|354.32|354.17|354.32|354.17|354.32|354.22|354.32|354.17|1
1620789180000|2021-05-12 03:13:00|354.37||354.32||354.37||354.32||3
1620789200000|2021-05-12 03:13:20|354.27|354.12|354.27|354.12|354.27|354.12|354.27|354.12|3
1620789220000|2021-05-12 03:13:40|||||||||1
1620789240000|2021-05-12 03:14:00||354.07||354.07||354.07||354.07|0
1620789250000|2021-05-12 03:14:10|354.22|354.02|354.17|354.02|354.22|354.07|354.17|354.02|25
1620789260000|2021-05-12 03:14:20|||||||||1
1620789270000|2021-05-12 03:14:30|354.12|353.97|354.12|353.97|354.17|353.97|354.12|353.97|4
1620789290000|2021-05-12 03:14:50|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.92|7
1620789300000|2021-05-12 03:15:00|354.17|354.02|354.17|353.97|354.17|354.02|354.17|353.97|10
1620789310000|2021-05-12 03:15:10|354.12|354.02|354.12|353.97|354.12|354.02|354.12|353.97|0
1620789320000|2021-05-12 03:15:20|354.07|353.92|354.12|353.92|354.12|353.97|354.07|353.92|8
1620789330000|2021-05-12 03:15:30|354.07|353.97|354.07|353.92|354.12|353.97|354.07|353.92|15
1620789360000|2021-05-12 03:16:00|||||||||5
1620789370000|2021-05-12 03:16:10|||||||||3
1620789380000|2021-05-12 03:16:20|||||||||1
1620789410000|2021-05-12 03:16:50|354.02|353.87|354.02|353.87|354.07|353.92|354.02|353.87|24
1620789420000|2021-05-12 03:17:00|||||||||1
1620789430000|2021-05-12 03:17:10|353.97|353.82|353.92|353.77|353.97|353.82|353.92|353.77|19
1620789440000|2021-05-12 03:17:20|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|9
1620789450000|2021-05-12 03:17:30|354.02|353.87|354.02|353.87|354.02|353.87|354.02|353.87|6
1620789460000|2021-05-12 03:17:40|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|6
1620789480000|2021-05-12 03:18:00|||||||||3
1620789490000|2021-05-12 03:18:10|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|8
1620789510000|2021-05-12 03:18:30||353.72||353.72||353.77||353.72|10
1620789520000|2021-05-12 03:18:40|353.87|353.77|353.92|353.77|353.92|353.77|353.87|353.72|0
1620789540000|2021-05-12 03:19:00|353.87|353.72|353.92|353.72|353.92|353.77|353.87|353.72|3
1620789550000|2021-05-12 03:19:10|353.87|353.77|353.92|353.72|353.92|353.77|353.87|353.72|9
1620789560000|2021-05-12 03:19:20|353.87|353.77|353.92|353.77|353.92|353.77|353.87|353.72|0
1620789580000|2021-05-12 03:19:40|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|5
1620789590000|2021-05-12 03:19:50||353.67||353.72||353.72||353.67|13
1620789600000|2021-05-12 03:20:00|||||||||4
1620789610000|2021-05-12 03:20:10|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.72|11
1620789620000|2021-05-12 03:20:20|353.92|353.77|353.92|353.77|353.92|353.77|353.87|353.72|2
1620789630000|2021-05-12 03:20:30|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.72|0
1620789650000|2021-05-12 03:20:50|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|8
1620789660000|2021-05-12 03:21:00|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.62|24
1620789670000|2021-05-12 03:21:10|353.87|353.72|353.92|353.72|353.92|353.72|353.87|353.72|11
1620789680000|2021-05-12 03:21:20|353.87||353.87||353.92||353.87||11
1620789690000|2021-05-12 03:21:30|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.62|3
1620789700000|2021-05-12 03:21:40|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|2
1620789710000|2021-05-12 03:21:50|||||||||3
1620789720000|2021-05-12 03:22:00|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|11
1620789730000|2021-05-12 03:22:10|353.67|353.52|353.72|353.52|353.72|353.57|353.67|353.52|18
1620789740000|2021-05-12 03:22:20|353.67|353.57|353.67|353.52|353.72|353.57|353.67|353.52|21
1620789750000|2021-05-12 03:22:30|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|16
1620789760000|2021-05-12 03:22:40||353.42||353.42||353.47||353.42|8
1620789770000|2021-05-12 03:22:50|353.57|353.47|353.57|353.42|353.62|353.47|353.57|353.42|26
1620789780000|2021-05-12 03:23:00|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|15
1620789790000|2021-05-12 03:23:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|8
1620789800000|2021-05-12 03:23:20|353.52|353.37|353.62|353.47|353.67|353.52|353.52|353.37|50
1620789810000|2021-05-12 03:23:30|353.57|353.42|353.52|353.37|353.57|353.42|353.47|353.32|53
1620789820000|2021-05-12 03:23:40|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|4
1620789830000|2021-05-12 03:23:50|353.47|353.37|353.52|353.32|353.52|353.37|353.47|353.32|8
1620789840000|2021-05-12 03:24:00|353.47|353.37|353.42|353.27|353.52|353.37|353.42|353.22|11
1620789850000|2021-05-12 03:24:10|353.47|353.32|353.42|353.27|353.47|353.32|353.42|353.27|15
1620789860000|2021-05-12 03:24:20||353.22||353.27||353.27||353.22|8
1620789870000|2021-05-12 03:24:30||353.22||353.22||353.27||353.22|8
1620789880000|2021-05-12 03:24:40|353.37|353.27|353.37|353.22|353.42|353.27|353.37|353.22|12
1620789890000|2021-05-12 03:24:50||353.17||353.22||353.22||353.17|26
1620789900000|2021-05-12 03:25:00|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|30
1620789910000|2021-05-12 03:25:10|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|7
1620789920000|2021-05-12 03:25:20|353.42|353.27|353.42|353.27|353.42|353.32|353.42|353.27|1
1620789930000|2021-05-12 03:25:30|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|18
1620789940000|2021-05-12 03:25:40||353.37||353.37||353.37||353.37|4
1620789950000|2021-05-12 03:25:50|353.47|353.32|353.42|353.27|353.52|353.32|353.42|353.27|21
1620789960000|2021-05-12 03:26:00|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|12
1620789970000|2021-05-12 03:26:10|||||||||8
1620789980000|2021-05-12 03:26:20|353.42|353.27|353.42|353.27|353.42|353.32|353.42|353.27|4
1620789990000|2021-05-12 03:26:30|||||||||7
1620790000000|2021-05-12 03:26:40|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|7
1620790010000|2021-05-12 03:26:50|||||||||5
1620790020000|2021-05-12 03:27:00|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|13
1620790070000|2021-05-12 03:27:50|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|8
1620790080000|2021-05-12 03:28:00|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|8
1620790090000|2021-05-12 03:28:10|||||||||2
1620790100000|2021-05-12 03:28:20|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|14
1620790130000|2021-05-12 03:28:50|353.72||353.72||353.72||353.67||12
1620790140000|2021-05-12 03:29:00|353.67|353.47|353.67|353.52|353.67|353.52|353.62|353.47|7
1620790150000|2021-05-12 03:29:10|353.62|353.47|353.62|353.42|353.67|353.47|353.62|353.42|0
1620790160000|2021-05-12 03:29:20|353.67|353.47|353.67|353.47|353.67|353.52|353.62|353.47|6
1620790170000|2021-05-12 03:29:30|353.72|353.52|353.67|353.52|353.72|353.52|353.67|353.52|0
1620790180000|2021-05-12 03:29:40|353.72|353.57|353.72|353.52|353.72|353.57|353.72|353.52|1
1620790190000|2021-05-12 03:29:50|353.67||353.67||353.72||353.67||0
1620790200000|2021-05-12 03:30:00|353.62|353.47|353.62|353.47|353.67|353.52|353.62|353.47|10
1620790210000|2021-05-12 03:30:10|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|7
1620790220000|2021-05-12 03:30:20|353.62|353.47|353.67|353.52|353.67|353.52|353.62|353.47|6
1620790230000|2021-05-12 03:30:30|353.72||353.67||353.72||353.67||1
1620790240000|2021-05-12 03:30:40|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.57|3
1620790250000|2021-05-12 03:30:50|353.82|353.62|353.82|353.62|353.82|353.62|353.77|353.57|3
1620790260000|2021-05-12 03:31:00|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|4
1620790270000|2021-05-12 03:31:10|353.77|353.57|353.82|353.67|353.87|353.67|353.72|353.57|15
1620790280000|2021-05-12 03:31:20||353.62||353.67||353.67||353.62|0
1620790290000|2021-05-12 03:31:30|353.77|353.62|353.77|353.62|353.77|353.67|353.77|353.62|0
1620790300000|2021-05-12 03:31:40|||||||||1
1620790310000|2021-05-12 03:31:50||353.57||353.57||353.62||353.57|5
1620790320000|2021-05-12 03:32:00|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|4
1620790330000|2021-05-12 03:32:10|353.72|353.62|353.77|353.62|353.77|353.62|353.72|353.57|4
1620790340000|2021-05-12 03:32:20|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|3
1620790350000|2021-05-12 03:32:30|353.87|353.72|353.87|353.72|353.87|353.72|353.82|353.72|1
1620790370000|2021-05-12 03:32:50|||||||||1
1620790380000|2021-05-12 03:33:00|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|5
1620790390000|2021-05-12 03:33:10|353.87|353.72|353.97|353.82|353.97|353.82|353.87|353.72|44
1620790400000|2021-05-12 03:33:20|354.02||353.97||354.02||353.97||10
1620790410000|2021-05-12 03:33:30|353.92|353.77|353.87|353.72|353.97|353.77|353.87|353.72|2
1620790420000|2021-05-12 03:33:40|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.67|13
1620790430000|2021-05-12 03:33:50||353.67||353.72||353.72||353.67|12
1620790440000|2021-05-12 03:34:00|353.92|353.77|353.92|353.72|353.97|353.82|353.92|353.72|2
1620790450000|2021-05-12 03:34:10|353.87|353.77|353.87|353.72|353.92|353.77|353.87|353.72|0
1620790460000|2021-05-12 03:34:20|353.92|353.77|353.92|353.72|353.92|353.77|353.87|353.72|2
1620790470000|2021-05-12 03:34:30||353.77||353.77||353.77||353.72|0
1620790480000|2021-05-12 03:34:40|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|1
1620790490000|2021-05-12 03:34:50|353.92|353.77|353.97|353.82|353.97|353.82|353.87|353.77|4
1620790500000|2021-05-12 03:35:00|354.02||354.02||354.02||353.97||4
1620790510000|2021-05-12 03:35:10|353.97|353.87|353.97|353.77|354.02|353.87|353.92|353.77|3
1620790520000|2021-05-12 03:35:20||353.82||353.82||353.82||353.82|3
1620790530000|2021-05-12 03:35:30|354.02|353.87|354.02|353.87|354.02|353.87|353.97|353.87|14
1620790540000|2021-05-12 03:35:40|353.97|353.82|353.97|353.82|353.97|353.87|353.92|353.77|4
1620790550000|2021-05-12 03:35:50|353.92|353.77|353.87|353.72|353.97|353.77|353.87|353.72|2
1620790560000|2021-05-12 03:36:00|353.92|353.77|353.87|353.72|353.92|353.77|353.82|353.67|10
1620790570000|2021-05-12 03:36:10|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|0
1620790580000|2021-05-12 03:36:20|353.87|353.72|353.82|353.67|353.87|353.72|353.82|353.67|7
1620790590000|2021-05-12 03:36:30|||||||||1
1620790600000|2021-05-12 03:36:40|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|1
1620790610000|2021-05-12 03:36:50|353.82|353.57|353.82|353.62|353.82|353.67|353.77|353.57|6
1620790620000|2021-05-12 03:37:00|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|0
1620790630000|2021-05-12 03:37:10|353.77|353.67|353.72|353.52|353.77|353.67|353.67|353.47|25
1620790640000|2021-05-12 03:37:20|353.77|353.57|353.77|353.57|353.77|353.62|353.77|353.52|2
1620790650000|2021-05-12 03:37:30|353.72||353.72||353.77||353.72||0
1620790670000|2021-05-12 03:37:50|||||||||3
1620790680000|2021-05-12 03:38:00|353.77|353.62|353.62|353.47|353.77|353.62|353.62|353.47|13
1620790690000|2021-05-12 03:38:10|353.57|353.42|353.57|353.37|353.57|353.47|353.57|353.37|1
1620790700000|2021-05-12 03:38:20||353.42||353.42||353.42||353.37|3
1620790710000|2021-05-12 03:38:30|353.52|353.37|353.52|353.37|353.57|353.37|353.52|353.37|1
1620790720000|2021-05-12 03:38:40|353.47|353.32|353.47|353.27|353.47|353.32|353.47|353.27|3
1620790730000|2021-05-12 03:38:50|353.42|353.32|353.42|353.27|353.47|353.32|353.42|353.22|11
1620790740000|2021-05-12 03:39:00|353.47|353.22|353.42|353.27|353.47|353.32|353.42|353.22|6
1620790750000|2021-05-12 03:39:10|353.37|353.22|353.37|353.17|353.37|353.27|353.37|353.17|4
1620790760000|2021-05-12 03:39:20|353.32|353.22|353.32|353.17|353.32|353.22|353.32|353.17|5
1620790770000|2021-05-12 03:39:30|353.27|353.12|353.27|353.12|353.27|353.12|353.22|353.07|18
1620790780000|2021-05-12 03:39:40|353.32||353.27||353.32||353.27||8
1620790790000|2021-05-12 03:39:50|353.32||353.32||353.32||353.32||7
1620790800000|2021-05-12 03:40:00|353.37|353.17|353.37|353.22|353.37|353.22|353.32|353.17|13
1620790840000|2021-05-12 03:40:40|||||||||4
1620790850000|2021-05-12 03:40:50|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|5
1620790860000|2021-05-12 03:41:00||353.07||353.12||353.12||353.07|1
1620790870000|2021-05-12 03:41:10|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|8
1620790880000|2021-05-12 03:41:20|||||||||4
1620790900000|2021-05-12 03:41:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|12
1620790910000|2021-05-12 03:41:50|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|14
1620790920000|2021-05-12 03:42:00|||||||||10
1620790930000|2021-05-12 03:42:10|353.12|352.97|353.17|352.97|353.17|352.97|353.12|352.97|32
1620790940000|2021-05-12 03:42:20|353.12|353.02|353.22|353.07|353.22|353.07|353.12|353.02|9
1620790980000|2021-05-12 03:43:00|353.17|353.02|353.17|353.02|353.22|353.02|353.17|353.02|12
1620791000000|2021-05-12 03:43:20||352.97||353.02||353.02||352.97|0
1620791020000|2021-05-12 03:43:40|||||||||7
1620791040000|2021-05-12 03:44:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.02|9
1620791060000|2021-05-12 03:44:20|353.17|353.02|353.17|352.97|353.17|353.02|353.17|352.97|2
1620791070000|2021-05-12 03:44:30|353.12|353.02|353.17|353.02|353.17|353.02|353.12|352.97|2
1620791080000|2021-05-12 03:44:40|353.12|352.97|353.17|352.97|353.17|353.02|353.12|352.97|1
1620791090000|2021-05-12 03:44:50||353.02||353.02||353.02||352.97|2
1620791100000|2021-05-12 03:45:00|353.22|353.07|353.07|352.92|353.22|353.07|353.07|352.92|26
1620791110000|2021-05-12 03:45:10|353.12|352.97|353.17|352.97|353.17|353.02|353.12|352.97|10
1620791120000|2021-05-12 03:45:20|353.12|353.02|353.17|353.02|353.22|353.02|353.12|352.97|8
1620791130000|2021-05-12 03:45:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|8
1620791140000|2021-05-12 03:45:40|||||||||1
1620791150000|2021-05-12 03:45:50|||||||||8
1620791160000|2021-05-12 03:46:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|9
1620791180000|2021-05-12 03:46:20|||||||||4
1620791190000|2021-05-12 03:46:30|||||||||1
1620791200000|2021-05-12 03:46:40|||||||||1
1620791210000|2021-05-12 03:46:50|352.97|352.82|353.07|352.92|353.07|352.92|352.92|352.77|106
1620791220000|2021-05-12 03:47:00|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|10
1620791230000|2021-05-12 03:47:10|||||||||5
1620791240000|2021-05-12 03:47:20|||||||||1
1620791250000|2021-05-12 03:47:30|||||||||2
1620791270000|2021-05-12 03:47:50|||||||||3
1620791280000|2021-05-12 03:48:00|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|28
1620791290000|2021-05-12 03:48:10|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|1
1620791300000|2021-05-12 03:48:20|353.02|352.87|353.02|352.82|353.02|352.87|353.02|352.82|7
1620791310000|2021-05-12 03:48:30|352.97|352.87|352.97|352.82|352.97|352.87|352.97|352.82|9
1620791320000|2021-05-12 03:48:40|353.02||352.97||353.02||352.97||5
1620791330000|2021-05-12 03:48:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|6
1620791340000|2021-05-12 03:49:00|353.07|352.92|353.12|352.97|353.17|352.97|353.02|352.87|12
1620791350000|2021-05-12 03:49:10|353.17|353.02|353.17|353.02|353.17|353.02|353.12|352.97|5
1620791360000|2021-05-12 03:49:20||352.97||352.97||353.02||352.97|1
1620791370000|2021-05-12 03:49:30|353.12|352.92|353.12|352.92|353.17|352.92|353.07|352.92|3
1620791380000|2021-05-12 03:49:40|353.07||353.07||353.12||353.07||4
1620791400000|2021-05-12 03:50:00|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|19
1620791410000|2021-05-12 03:50:10|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|13
1620791430000|2021-05-12 03:50:30|||||||||1
1620791440000|2021-05-12 03:50:40|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|4
1620791460000|2021-05-12 03:51:00|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|13
1620791470000|2021-05-12 03:51:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|5
1620791500000|2021-05-12 03:51:40|||||||||3
1620791510000|2021-05-12 03:51:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|6
1620791520000|2021-05-12 03:52:00|353.07|352.92|353.07|352.87|353.07|352.92|353.07|352.87|7
1620791530000|2021-05-12 03:52:10|353.02|352.92|353.07|352.92|353.07|352.92|353.02|352.87|2
1620791540000|2021-05-12 03:52:20|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.82|14
1620791550000|2021-05-12 03:52:30|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|17
1620791560000|2021-05-12 03:52:40||352.87||352.92||352.92||352.87|5
1620791570000|2021-05-12 03:52:50|||||||||1
1620791580000|2021-05-12 03:53:00|353.02|352.87|353.07|352.87|353.07|352.92|353.02|352.87|3
1620791590000|2021-05-12 03:53:10|353.02|352.92|352.97|352.82|353.02|352.92|352.97|352.82|3
1620791620000|2021-05-12 03:53:40|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|8
1620791640000|2021-05-12 03:54:00|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|23
1620791650000|2021-05-12 03:54:10|353.07|352.92|353.02|352.87|353.07|352.92|353.02|352.87|6
1620791660000|2021-05-12 03:54:20|||||||||3
1620791670000|2021-05-12 03:54:30|353.07|352.92|353.07|352.87|353.07|352.92|353.07|352.87|6
1620791680000|2021-05-12 03:54:40||352.92||352.92||352.92||352.92|4
1620791700000|2021-05-12 03:55:00|||||||||24
1620791710000|2021-05-12 03:55:10|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.87|8
1620791720000|2021-05-12 03:55:20|353.02|352.92|353.02|352.87|353.07|352.92|353.02|352.87|4
1620791740000|2021-05-12 03:55:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|9
1620791750000|2021-05-12 03:55:50|||||||||4
1620791760000|2021-05-12 03:56:00|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|15
1620791770000|2021-05-12 03:56:10|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|3
1620791780000|2021-05-12 03:56:20|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|38
1620791810000|2021-05-12 03:56:50|||||||||3
1620791820000|2021-05-12 03:57:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|14
1620791830000|2021-05-12 03:57:10||352.87||352.92||352.92||352.87|1
1620791840000|2021-05-12 03:57:20|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|5
1620791850000|2021-05-12 03:57:30|353.07|352.92|353.07|352.92|353.07|352.97|353.07|352.87|3
1620791860000|2021-05-12 03:57:40|353.12|352.87|353.07|352.92|353.12|352.97|353.07|352.87|4
1620791870000|2021-05-12 03:57:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|3
1620791880000|2021-05-12 03:58:00|353.07|352.92|353.02|352.82|353.07|352.92|353.02|352.82|12
1620791890000|2021-05-12 03:58:10|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|11
1620791900000|2021-05-12 03:58:20|353.07|352.87|353.07|352.92|353.07|352.92|353.07|352.82|10
1620791910000|2021-05-12 03:58:30|||||||||1
1620791920000|2021-05-12 03:58:40|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|4
1620791930000|2021-05-12 03:58:50|353.12|352.97|353.17|352.97|353.17|353.02|353.12|352.97|1
1620791940000|2021-05-12 03:59:00||353.02||353.02||353.02||353.02|10
1620791950000|2021-05-12 03:59:10|353.22|353.07|353.32|353.17|353.32|353.17|353.22|353.07|5
1620791960000|2021-05-12 03:59:20||353.12||353.12||353.17||353.12|4
1620791970000|2021-05-12 03:59:30||353.17||353.17||353.17||353.12|1
1620791980000|2021-05-12 03:59:40|353.37|353.22|353.27|353.12|353.37|353.22|353.27|353.12|11
1620791990000|2021-05-12 03:59:50|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.12|15
1620792000000|2021-05-12 04:00:00|353.37|353.22|353.42|353.22|353.42|353.22|353.37|353.22|9
1620792010000|2021-05-12 04:00:10|353.37|353.27|353.37|353.17|353.42|353.27|353.37|353.17|5
1620792020000|2021-05-12 04:00:20|353.32|353.22|353.27|353.07|353.32|353.22|353.27|353.07|6
1620792030000|2021-05-12 04:00:30|353.22||353.22||353.22||353.22||5
1620792040000|2021-05-12 04:00:40|353.27|353.12|353.22|353.02|353.27|353.12|353.22|353.02|33
1620792050000|2021-05-12 04:00:50|353.17||353.17||353.17||353.17||0
1620792060000|2021-05-12 04:01:00|353.12|352.97|353.07|352.92|353.12|353.02|353.07|352.92|19
1620792070000|2021-05-12 04:01:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|4
1620792080000|2021-05-12 04:01:20|352.97|352.82|352.97|352.82|352.97|352.82|352.92|352.77|11
1620792090000|2021-05-12 04:01:30|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.82|21
1620792100000|2021-05-12 04:01:40||352.82||352.82||352.82||352.82|6
1620792110000|2021-05-12 04:01:50|352.97|352.77|352.92|352.72|352.97|352.77|352.92|352.72|4
1620792120000|2021-05-12 04:02:00|352.82|352.67|352.82|352.62|352.87|352.67|352.82|352.62|10
1620792130000|2021-05-12 04:02:10|352.77||352.77||352.77||352.77||0
1620792140000|2021-05-12 04:02:20||352.57||352.57||352.57||352.57|5
1620792160000|2021-05-12 04:02:40|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|27
1620792170000|2021-05-12 04:02:50|352.67|352.42|352.47|352.27|352.67|352.42|352.47|352.27|49
1620792180000|2021-05-12 04:03:00|352.42|352.22|352.37|352.17|352.42|352.27|352.37|352.17|29
1620792190000|2021-05-12 04:03:10|352.32|352.12|352.52|352.37|352.52|352.37|352.32|352.12|56
1620792200000|2021-05-12 04:03:20|352.57|352.47|352.67|352.47|352.67|352.47|352.57|352.47|7
1620792210000|2021-05-12 04:03:30||352.52||352.52||352.52||352.52|1
1620792220000|2021-05-12 04:03:40||352.47||352.47||352.47||352.47|7
1620792240000|2021-05-12 04:04:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|52
1620792250000|2021-05-12 04:04:10|352.77|352.57|352.82|352.62|352.82|352.62|352.77|352.57|1
1620792260000|2021-05-12 04:04:20||352.67||352.67||352.67||352.67|0
1620792290000|2021-05-12 04:04:50|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|4
1620792300000|2021-05-12 04:05:00|352.72|352.57|352.67|352.52|352.72|352.57|352.67|352.52|4
1620792310000|2021-05-12 04:05:10|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|8
1620792320000|2021-05-12 04:05:20||352.42||352.47||352.47||352.42|2
1620792330000|2021-05-12 04:05:30|352.67|352.52|352.72|352.52|352.72|352.52|352.67|352.52|13
1620792340000|2021-05-12 04:05:40||352.57||352.52||352.57||352.52|0
1620792360000|2021-05-12 04:06:00|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.52|2
1620792380000|2021-05-12 04:06:20|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|4
1620792400000|2021-05-12 04:06:40|352.67|352.47|352.57|352.42|352.67|352.47|352.57|352.42|32
1620792410000|2021-05-12 04:06:50|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|0
1620792420000|2021-05-12 04:07:00|352.47|352.32|352.47|352.27|352.47|352.32|352.47|352.27|3
1620792450000|2021-05-12 04:07:30|352.42|352.22|352.32|352.17|352.47|352.22|352.32|352.17|17
1620792470000|2021-05-12 04:07:50|352.22|352.12|352.22|352.07|352.22|352.12|352.22|352.07|16
1620792480000|2021-05-12 04:08:00|352.17|352.02|352.07|351.92|352.17|352.02|352.07|351.92|44
1620792490000|2021-05-12 04:08:10|||||||||6
1620792500000|2021-05-12 04:08:20|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|23
1620792510000|2021-05-12 04:08:30|352.07||352.02||352.07||352.02||19
1620792520000|2021-05-12 04:08:40|351.97|351.82|351.87|351.72|352.07|351.87|351.87|351.72|25
1620792530000|2021-05-12 04:08:50|351.92||351.92||351.92||351.87||9
1620792540000|2021-05-12 04:09:00|351.87|351.67|351.87|351.72|351.87|351.72|351.87|351.67|11
1620792550000|2021-05-12 04:09:10|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|24
1620792560000|2021-05-12 04:09:20|351.82|351.67|351.87|351.72|351.87|351.72|351.82|351.67|6
1620792570000|2021-05-12 04:09:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|72
1620792580000|2021-05-12 04:09:40|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|10
1620792590000|2021-05-12 04:09:50|352.02|351.92|352.17|351.97|352.17|351.97|352.02|351.92|52
1620792600000|2021-05-12 04:10:00||352.02||352.02||352.02||352.02|0
1620792610000|2021-05-12 04:10:10|||||||||2
1620792620000|2021-05-12 04:10:20|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|32
1620792630000|2021-05-12 04:10:30|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|7
1620792640000|2021-05-12 04:10:40|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|2
1620792650000|2021-05-12 04:10:50|352.02||352.02||352.02||351.97||10
1620792660000|2021-05-12 04:11:00|||||||||1
1620792670000|2021-05-12 04:11:10|352.07|351.87|352.12|351.92|352.12|351.92|352.07|351.87|15
1620792680000|2021-05-12 04:11:20|||||||||2
1620792690000|2021-05-12 04:11:30|352.17|351.97|352.17|351.97|352.17|352.02|352.17|351.97|17
1620792710000|2021-05-12 04:11:50|352.12|352.02|352.17|352.02|352.17|352.02|352.12|352.02|1
1620792720000|2021-05-12 04:12:00|352.22|351.97|352.07|351.92|352.22|351.97|352.07|351.92|40
1620792740000|2021-05-12 04:12:20|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|3
1620792750000|2021-05-12 04:12:30|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|44
1620792760000|2021-05-12 04:12:40|352.22|351.97|352.07|351.92|352.22|351.97|352.07|351.92|9
1620792770000|2021-05-12 04:12:50|352.12||352.12||352.12||352.07||1
1620792780000|2021-05-12 04:13:00|352.07|351.87|351.92|351.77|352.07|351.87|351.92|351.72|16
1620792790000|2021-05-12 04:13:10|351.97|351.72|351.97|351.77|351.97|351.77|351.92|351.72|3
1620792810000|2021-05-12 04:13:30|351.92||351.92||351.92||351.92||14
1620792830000|2021-05-12 04:13:50|||||||||6
1620792840000|2021-05-12 04:14:00|351.97|351.82|352.02|351.82|352.02|351.82|351.97|351.82|14
1620792850000|2021-05-12 04:14:10|352.07|351.87|352.07|351.87|352.07|351.87|352.07|351.87|1
1620792860000|2021-05-12 04:14:20|352.02|351.92|352.02|351.87|352.02|351.92|352.02|351.87|0
1620792870000|2021-05-12 04:14:30|352.07|351.77|351.97|351.77|352.07|351.82|351.97|351.77|3
1620792890000|2021-05-12 04:14:50||351.82||351.82||351.82||351.82|0
1620792900000|2021-05-12 04:15:00|351.92|351.77|351.87|351.67|351.92|351.77|351.87|351.67|55
1620792910000|2021-05-12 04:15:10|351.82|351.62|351.77|351.62|351.82|351.62|351.77|351.62|7
1620792920000|2021-05-12 04:15:20|351.72|351.57|351.77|351.57|351.77|351.57|351.72|351.57|11
1620792930000|2021-05-12 04:15:30|351.72||351.72||351.77||351.72||0
1620792940000|2021-05-12 04:15:40|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|1
1620792950000|2021-05-12 04:15:50||351.57||351.62||351.62||351.57|8
1620792960000|2021-05-12 04:16:00|351.82|351.67|351.82|351.67|351.87|351.72|351.82|351.62|83
1620792970000|2021-05-12 04:16:10||351.62||351.62||351.62||351.62|2
1620792980000|2021-05-12 04:16:20|351.87|351.67|351.87|351.72|351.97|351.77|351.87|351.67|63
1620792990000|2021-05-12 04:16:30|351.92|351.77|351.92|351.72|351.92|351.77|351.92|351.72|0
1620793000000|2021-05-12 04:16:40||351.77||351.77||351.77||351.72|0
1620793010000|2021-05-12 04:16:50|351.87|351.72|351.82|351.67|351.87|351.72|351.82|351.67|7
1620793020000|2021-05-12 04:17:00|351.87||351.82||351.87||351.82||11
1620793030000|2021-05-12 04:17:10||351.62||351.62||351.62||351.62|4
1620793040000|2021-05-12 04:17:20|351.77|351.57|351.77|351.57|351.77|351.57|351.72|351.57|7
1620793050000|2021-05-12 04:17:30||351.62||351.57||351.62||351.57|12
1620793060000|2021-05-12 04:17:40|351.72||351.72||351.72||351.72||0
1620793070000|2021-05-12 04:17:50|351.77|351.62|351.82|351.62|351.82|351.67|351.77|351.62|8
1620793080000|2021-05-12 04:18:00|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.62|3
1620793090000|2021-05-12 04:18:10|351.82||351.87||351.87||351.82||0
1620793110000|2021-05-12 04:18:30||351.72||351.72||351.72||351.72|3
1620793120000|2021-05-12 04:18:40|351.92||351.87||351.92||351.87||2
1620793130000|2021-05-12 04:18:50|351.92||351.87||351.92||351.87||11
1620793140000|2021-05-12 04:19:00||351.67||351.72||351.72||351.67|6
1620793150000|2021-05-12 04:19:10|351.82|351.67|351.82|351.62|351.82|351.67|351.82|351.62|3
1620793160000|2021-05-12 04:19:20||351.67||351.62||351.67||351.62|2
1620793170000|2021-05-12 04:19:30|351.77||351.77||351.77||351.77||0
1620793180000|2021-05-12 04:19:40|351.82|351.67|351.82|351.67|351.87|351.72|351.82|351.67|7
1620793200000|2021-05-12 04:20:00|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|1
1620793220000|2021-05-12 04:20:20|351.92|351.77|352.02|351.87|352.02|351.87|351.92|351.77|97
1620793230000|2021-05-12 04:20:30|351.97|351.82|351.97|351.77|351.97|351.82|351.97|351.77|21
1620793240000|2021-05-12 04:20:40||351.82||351.77||351.82||351.77|2
1620793250000|2021-05-12 04:20:50|351.92|351.72|351.92|351.72|351.92|351.77|351.92|351.72|2
1620793260000|2021-05-12 04:21:00||351.77||351.77||351.77||351.72|1
1620793270000|2021-05-12 04:21:10||351.72||351.77||351.77||351.72|2
1620793290000|2021-05-12 04:21:30|||||||||14
1620793300000|2021-05-12 04:21:40||351.72||351.77||351.77||351.72|36
1620793320000|2021-05-12 04:22:00||351.72||351.77||351.77||351.72|8
1620793330000|2021-05-12 04:22:10||351.72||351.77||351.77||351.72|1
1620793340000|2021-05-12 04:22:20|351.97|351.82|352.02|351.87|352.02|351.87|351.97|351.82|9
1620793350000|2021-05-12 04:22:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|1
1620793360000|2021-05-12 04:22:40|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|2
1620793370000|2021-05-12 04:22:50|352.07|351.87|352.07|351.92|352.07|351.92|352.07|351.87|5
1620793380000|2021-05-12 04:23:00||351.87||351.87||351.87||351.87|0
1620793400000|2021-05-12 04:23:20|352.02||352.02||352.02||352.02||0
1620793410000|2021-05-12 04:23:30|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.77|5
1620793420000|2021-05-12 04:23:40|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|4
1620793440000|2021-05-12 04:24:00|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|5
1620793460000|2021-05-12 04:24:20|352.12|351.87|352.07|351.87|352.12|351.87|352.07|351.87|112
1620793470000|2021-05-12 04:24:30|352.02|351.82|351.87|351.72|352.02|351.82|351.87|351.72|55
1620793480000|2021-05-12 04:24:40|351.92||351.92||351.92||351.87||4
1620793490000|2021-05-12 04:24:50|351.97|351.77|351.97|351.77|351.97|351.77|351.97|351.77|7
1620793500000|2021-05-12 04:25:00|352.02|351.82|352.07|351.87|352.07|351.87|352.02|351.82|7
1620793510000|2021-05-12 04:25:10|352.02||352.02||352.07||352.02||0
1620793530000|2021-05-12 04:25:30|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|5
1620793550000|2021-05-12 04:25:50|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|2
1620793570000|2021-05-12 04:26:10|352.07|351.87|352.07|351.92|352.07|351.92|352.07|351.87|1
1620793580000|2021-05-12 04:26:20|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|3
1620793600000|2021-05-12 04:26:40|352.02|351.87|352.02|351.82|352.02|351.87|351.97|351.82|6
1620793610000|2021-05-12 04:26:50|351.97|351.77|351.92|351.77|351.97|351.77|351.92|351.72|7
1620793620000|2021-05-12 04:27:00|351.87|351.72|351.87|351.72|351.92|351.72|351.87|351.72|1
1620793630000|2021-05-12 04:27:10|351.92|351.67|351.92|351.72|351.92|351.72|351.92|351.67|4
1620793640000|2021-05-12 04:27:20|351.87||351.87||351.87||351.87||0
1620793650000|2021-05-12 04:27:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|2
1620793660000|2021-05-12 04:27:40|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|5
1620793680000|2021-05-12 04:28:00|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|52
1620793690000|2021-05-12 04:28:10|352.07|351.92|352.02|351.82|352.07|351.92|352.02|351.82|24
1620793700000|2021-05-12 04:28:20||351.87||351.82||351.87||351.82|0
1620793710000|2021-05-12 04:28:30|||||||||1
1620793720000|2021-05-12 04:28:40|351.97|351.77|351.87|351.72|351.97|351.77|351.87|351.72|1
1620793740000|2021-05-12 04:29:00||351.67||351.67||351.67||351.67|17
1620793750000|2021-05-12 04:29:10|351.82||351.82||351.82||351.82||1
1620793770000|2021-05-12 04:29:30|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|6
1620793780000|2021-05-12 04:29:40|||||||||1
1620793790000|2021-05-12 04:29:50|||||||||1
1620793800000|2021-05-12 04:30:00|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|5
1620793810000|2021-05-12 04:30:10|351.77|351.62|351.87|351.67|351.87|351.67|351.77|351.62|27
1620793820000|2021-05-12 04:30:20|351.92|351.72|351.87|351.72|351.92|351.72|351.87|351.72|0
1620793830000|2021-05-12 04:30:30|351.92|351.77|351.92|351.77|351.92|351.77|351.87|351.77|6
1620793840000|2021-05-12 04:30:40|351.97||351.92||351.97||351.92||1
1620793860000|2021-05-12 04:31:00|351.97||351.97||351.97||351.92||0
1620793870000|2021-05-12 04:31:10||351.82||351.82||351.82||351.82|0
1620793880000|2021-05-12 04:31:20|352.02|351.87|351.92|351.77|352.07|351.87|351.92|351.77|42
1620793890000|2021-05-12 04:31:30|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.67|1
1620793900000|2021-05-12 04:31:40|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|0
1620793910000|2021-05-12 04:31:50|||||||||1
1620793920000|2021-05-12 04:32:00||351.72||351.72||351.72||351.72|1
1620793930000|2021-05-12 04:32:10|351.87||351.87||351.87||351.87||0
1620793940000|2021-05-12 04:32:20|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|2
1620793950000|2021-05-12 04:32:30|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|14
1620793960000|2021-05-12 04:32:40||351.67||351.67||351.67||351.67|1
1620793970000|2021-05-12 04:32:50||351.72||351.72||351.72||351.72|3
1620794000000|2021-05-12 04:33:20|351.92|351.77|351.97|351.77|351.97|351.77|351.92|351.77|4
1620794010000|2021-05-12 04:33:30|351.92|351.72|351.92|351.72|351.97|351.72|351.92|351.72|0
1620794020000|2021-05-12 04:33:40|351.87||351.87||351.87||351.87||0
1620794040000|2021-05-12 04:34:00|351.92|351.77|351.97|351.77|351.97|351.77|351.92|351.77|3
1620794060000|2021-05-12 04:34:20|352.02|351.82|352.02|351.82|352.02|351.82|352.02|351.82|1
1620794070000|2021-05-12 04:34:30|351.97|351.77|351.97|351.77|351.97|351.77|351.92|351.77|4
1620794080000|2021-05-12 04:34:40|351.92|351.72|351.92|351.77|351.92|351.77|351.92|351.72|0
1620794090000|2021-05-12 04:34:50|351.97||351.97||351.97||351.97||2
1620794100000|2021-05-12 04:35:00||351.82||351.82||351.82||351.82|0
1620794110000|2021-05-12 04:35:10|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|0
1620794120000|2021-05-12 04:35:20||351.72||351.72||351.72||351.72|1
1620794140000|2021-05-12 04:35:40|351.87|351.62|351.82|351.67|351.87|351.67|351.82|351.62|2
1620794150000|2021-05-12 04:35:50|||||||||4
1620794160000|2021-05-12 04:36:00|351.77|351.62|351.67|351.52|351.77|351.62|351.67|351.52|13
1620794170000|2021-05-12 04:36:10|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|12
1620794180000|2021-05-12 04:36:20|351.67|351.52|351.72|351.52|351.72|351.52|351.67|351.52|39
1620794190000|2021-05-12 04:36:30|351.77|351.57|351.72|351.52|351.77|351.57|351.72|351.52|0
1620794200000|2021-05-12 04:36:40|351.67|351.47|351.67|351.47|351.67|351.47|351.67|351.47|1
1620794210000|2021-05-12 04:36:50||351.52||351.52||351.52||351.52|0
1620794220000|2021-05-12 04:37:00||351.47||351.47||351.47||351.47|1
1620794230000|2021-05-12 04:37:10||351.52||351.52||351.52||351.52|0
1620794240000|2021-05-12 04:37:20|351.62|351.47|351.67|351.52|351.67|351.52|351.62|351.47|11
1620794260000|2021-05-12 04:37:40|351.72|351.57|351.82|351.62|351.82|351.62|351.72|351.52|2
1620794270000|2021-05-12 04:37:50||351.67||351.67||351.67||351.67|0
1620794280000|2021-05-12 04:38:00|351.87|351.72|351.87|351.67|351.92|351.72|351.87|351.67|2
1620794290000|2021-05-12 04:38:10|351.82||351.87||351.87||351.82||0
1620794300000|2021-05-12 04:38:20|351.82|351.72|351.87|351.72|351.87|351.72|351.82|351.72|0
1620794310000|2021-05-12 04:38:30|||||||||7
1620794320000|2021-05-12 04:38:40|351.92||351.92||351.92||351.92||1
1620794330000|2021-05-12 04:38:50||351.77||351.77||351.77||351.77|0
1620794340000|2021-05-12 04:39:00|351.97||351.92||351.97||351.92||0
1620794350000|2021-05-12 04:39:10||351.72||351.77||351.77||351.72|3
1620794360000|2021-05-12 04:39:20|||||||||2
1620794390000|2021-05-12 04:39:50|351.97|351.82|352.07|351.87|352.07|351.87|351.97|351.82|45
1620794400000|2021-05-12 04:40:00|352.02|351.92|352.02|351.87|352.02|351.92|352.02|351.87|0
1620794410000|2021-05-12 04:40:10|352.07||352.07||352.07||352.07||5
1620794430000|2021-05-12 04:40:30|352.02|351.82|351.97|351.82|352.07|351.82|351.97|351.82|3
1620794440000|2021-05-12 04:40:40|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|0
1620794450000|2021-05-12 04:40:50||351.87||351.82||351.87||351.82|0
1620794470000|2021-05-12 04:41:10|351.97||351.97||351.97||351.97||0
1620794490000|2021-05-12 04:41:30|||||||||1
1620794500000|2021-05-12 04:41:40|351.92|351.72|351.92|351.77|351.92|351.77|351.87|351.72|6
1620794510000|2021-05-12 04:41:50|351.87|351.72|351.87|351.72|351.87|351.77|351.87|351.72|0
1620794520000|2021-05-12 04:42:00|||||||||1
1620794550000|2021-05-12 04:42:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|52
1620794560000|2021-05-12 04:42:40|352.02|351.87|352.07|351.87|352.07|351.87|352.02|351.87|58
1620794570000|2021-05-12 04:42:50|352.02||352.02||352.07||352.02||2
1620794580000|2021-05-12 04:43:00|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|8
1620794590000|2021-05-12 04:43:10|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|6
1620794600000|2021-05-12 04:43:20|351.97|351.82|351.97|351.77|351.97|351.82|351.97|351.77|1
1620794610000|2021-05-12 04:43:30|352.02|351.82|352.02|351.87|352.02|351.87|352.02|351.82|2
1620794620000|2021-05-12 04:43:40||351.82||351.82||351.82||351.82|0
1620794630000|2021-05-12 04:43:50||351.87||351.87||351.87||351.87|0
1620794640000|2021-05-12 04:44:00||351.82||351.87||351.87||351.82|1
1620794660000|2021-05-12 04:44:20||351.82||351.87||351.87||351.82|11
1620794670000|2021-05-12 04:44:30|351.97|351.82|351.97|351.82|352.02|351.87|351.97|351.82|8
1620794680000|2021-05-12 04:44:40|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|0
1620794700000|2021-05-12 04:45:00|351.87|351.72|351.87|351.72|351.92|351.72|351.87|351.72|13
1620794710000|2021-05-12 04:45:10||351.67||351.67||351.67||351.67|4
1620794720000|2021-05-12 04:45:20|351.82|351.72|351.82|351.67|351.87|351.72|351.82|351.67|2
1620794730000|2021-05-12 04:45:30||351.62||351.62||351.62||351.62|1
1620794740000|2021-05-12 04:45:40|351.77|351.67|351.82|351.67|351.82|351.67|351.77|351.62|0
1620794750000|2021-05-12 04:45:50|351.87|351.72|351.92|351.72|351.92|351.72|351.82|351.67|9
1620794760000|2021-05-12 04:46:00|351.87|351.67|351.87|351.67|351.87|351.72|351.87|351.67|0
1620794770000|2021-05-12 04:46:10|351.82||351.87||351.87||351.82||0
1620794780000|2021-05-12 04:46:20|351.92|351.72|351.92|351.72|351.92|351.77|351.87|351.67|1
1620794790000|2021-05-12 04:46:30|351.87||351.92||351.92||351.87||0
1620794800000|2021-05-12 04:46:40||351.77||351.77||351.77||351.72|0
1620794810000|2021-05-12 04:46:50|351.97||351.92||351.97||351.92||0
1620794820000|2021-05-12 04:47:00|351.97|351.82|351.97|351.82|351.97|351.82|351.92|351.82|3
1620794840000|2021-05-12 04:47:20|352.02|351.87|352.02|351.87|352.02|351.87|351.97|351.82|59
1620794850000|2021-05-12 04:47:30|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|5
1620794860000|2021-05-12 04:47:40|352.07||352.07||352.07||352.07||0
1620794870000|2021-05-12 04:47:50||351.92||351.92||351.92||351.92|0
1620794910000|2021-05-12 04:48:30|||||||||4
1620794990000|2021-05-12 04:49:50|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|8
1620795000000|2021-05-12 04:50:00|352.07|351.92|352.12|351.97|352.17|351.97|352.07|351.92|10
1620795010000|2021-05-12 04:50:10|352.07|351.92|352.17|352.02|352.17|352.02|352.07|351.92|41
1620795020000|2021-05-12 04:50:20|352.12|351.97|352.12|351.92|352.22|352.02|352.07|351.92|1
1620795030000|2021-05-12 04:50:30||351.97||351.92||351.97||351.92|1
1620795040000|2021-05-12 04:50:40|352.17|351.97|352.17|351.97|352.17|351.97|352.12|351.97|0
1620795050000|2021-05-12 04:50:50||352.02||352.02||352.02||352.02|0
1620795060000|2021-05-12 04:51:00|352.22||352.22||352.22||352.17||1
1620795070000|2021-05-12 04:51:10|352.17||352.22||352.22||352.17||1
1620795080000|2021-05-12 04:51:20|352.27|352.07|352.22|352.07|352.27|352.07|352.22|352.07|4
1620795090000|2021-05-12 04:51:30|352.27|352.12|352.27|352.12|352.27|352.12|352.22|352.12|0
1620795100000|2021-05-12 04:51:40|352.32|352.07|352.32|352.12|352.32|352.12|352.27|352.07|0
1620795110000|2021-05-12 04:51:50|352.27|352.07|352.22|352.07|352.27|352.07|352.22|352.07|5
1620795120000|2021-05-12 04:52:00|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|11
1620795130000|2021-05-12 04:52:10|352.12|351.97|352.12|351.92|352.12|351.97|352.12|351.92|1
1620795140000|2021-05-12 04:52:20||351.97||351.97||351.97||351.97|0
1620795170000|2021-05-12 04:52:50|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|7
1620795180000|2021-05-12 04:53:00|352.02|351.87|352.07|351.87|352.07|351.92|352.02|351.87|3
1620795190000|2021-05-12 04:53:10|352.02||352.02||352.02||352.02||0
1620795200000|2021-05-12 04:53:20||351.82||351.87||351.87||351.82|1
1620795220000|2021-05-12 04:53:40||351.82||351.82||351.82||351.82|5
1620795240000|2021-05-12 04:54:00||351.87||351.87||351.87||351.87|0
1620795280000|2021-05-12 04:54:40|||||||||2
1620795290000|2021-05-12 04:54:50|||||||||1
1620795300000|2021-05-12 04:55:00|352.07||352.02||352.07||352.02||7
1620795310000|2021-05-12 04:55:10||351.82||351.87||351.87||351.82|4
1620795320000|2021-05-12 04:55:20|||||||||1
1620795360000|2021-05-12 04:56:00|352.07|351.92|352.22|352.02|352.22|352.07|352.07|351.92|64
1620795370000|2021-05-12 04:56:10|352.17||352.17||352.17||352.17||1
1620795380000|2021-05-12 04:56:20|||||||||4
1620795390000|2021-05-12 04:56:30|352.22|352.07|352.27|352.07|352.27|352.07|352.22|352.07|3
1620795400000|2021-05-12 04:56:40|352.22|352.12|352.27|352.07|352.27|352.12|352.22|352.07|19
1620795410000|2021-05-12 04:56:50||352.12||352.12||352.12||352.12|0
1620795430000|2021-05-12 04:57:10|352.32|352.07|352.22|352.02|352.32|352.07|352.22|352.02|7
1620795440000|2021-05-12 04:57:20||352.07||352.02||352.07||352.02|0
1620795450000|2021-05-12 04:57:30|352.17|351.97|352.17|351.97|352.17|352.02|352.17|351.97|0
1620795460000|2021-05-12 04:57:40|352.22|352.02|352.27|352.12|352.32|352.17|352.22|352.02|59
1620795470000|2021-05-12 04:57:50|352.32|352.07|352.32|352.17|352.32|352.17|352.32|352.07|10
1620795480000|2021-05-12 04:58:00|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|13
1620795490000|2021-05-12 04:58:10|352.37|352.12|352.32|352.17|352.37|352.17|352.27|352.12|8
1620795500000|2021-05-12 04:58:20|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|0
1620795510000|2021-05-12 04:58:30|352.32||352.27||352.32||352.27||11
1620795520000|2021-05-12 04:58:40|352.32|352.17|352.47|352.27|352.47|352.27|352.32|352.17|41
1620795530000|2021-05-12 04:58:50||352.32||352.32||352.32||352.32|1
1620795570000|2021-05-12 04:59:30|||||||||1
1620795580000|2021-05-12 04:59:40|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|6
1620795590000|2021-05-12 04:59:50|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|8
1620795600000|2021-05-12 05:00:00|352.52|352.37|352.57|352.42|352.57|352.42|352.47|352.32|85
1620795610000|2021-05-12 05:00:10|352.52|352.37|352.47|352.27|352.52|352.42|352.47|352.27|59
1620795620000|2021-05-12 05:00:20|352.42|352.32|352.47|352.27|352.47|352.32|352.42|352.27|25
1620795630000|2021-05-12 05:00:30|352.52|352.32|352.52|352.37|352.52|352.37|352.52|352.32|26
1620795640000|2021-05-12 05:00:40|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|8
1620795650000|2021-05-12 05:00:50||352.37||352.42||352.42||352.37|14
1620795660000|2021-05-12 05:01:00|||||||||6
1620795670000|2021-05-12 05:01:10|352.62|352.47|352.62|352.47|352.67|352.52|352.62|352.47|19
1620795680000|2021-05-12 05:01:20|||||||||2
1620795690000|2021-05-12 05:01:30|352.67|352.52|352.72|352.57|352.72|352.57|352.67|352.52|10
1620795700000|2021-05-12 05:01:40|352.77|352.62|352.77|352.62|352.77|352.62|352.72|352.57|20
1620795710000|2021-05-12 05:01:50|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|31
1620795720000|2021-05-12 05:02:00|352.82|352.67|352.82|352.67|352.82|352.67|352.77|352.62|15
1620795730000|2021-05-12 05:02:10|352.77|352.62|352.82|352.62|352.82|352.67|352.77|352.62|3
1620795740000|2021-05-12 05:02:20|352.77|352.57|352.67|352.52|352.77|352.57|352.67|352.52|8
1620795750000|2021-05-12 05:02:30|352.72|352.57|352.72|352.52|352.72|352.57|352.67|352.52|9
1620795760000|2021-05-12 05:02:40|352.67||352.67||352.72||352.67||0
1620795770000|2021-05-12 05:02:50|352.62|352.47|352.67|352.47|352.67|352.47|352.62|352.47|11
1620795780000|2021-05-12 05:03:00|352.62|352.52|352.72|352.52|352.72|352.52|352.62|352.52|29
1620795790000|2021-05-12 05:03:10|352.67|352.57|352.82|352.62|352.82|352.67|352.67|352.57|74
1620795800000|2021-05-12 05:03:20|352.87|352.67|352.87|352.67|352.87|352.72|352.87|352.62|39
1620795810000|2021-05-12 05:03:30|352.82|352.72|352.87|352.72|352.87|352.72|352.82|352.67|4
1620795820000|2021-05-12 05:03:40|352.92||352.92||352.92||352.87||27
1620795830000|2021-05-12 05:03:50|352.87|352.77|352.82|352.62|352.87|352.77|352.77|352.62|42
1620795840000|2021-05-12 05:04:00|352.77|352.67|352.87|352.72|352.87|352.72|352.77|352.67|4
1620795850000|2021-05-12 05:04:10||352.67||352.72||352.72||352.67|1
1620795870000|2021-05-12 05:04:30|352.92|352.77|352.87|352.72|352.92|352.77|352.87|352.72|13
1620795880000|2021-05-12 05:04:40|||||||||4
1620795890000|2021-05-12 05:04:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|2
1620795900000|2021-05-12 05:05:00|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|18
1620795910000|2021-05-12 05:05:10|||||||||3
1620795920000|2021-05-12 05:05:20|||||||||1
1620795930000|2021-05-12 05:05:30|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|11
1620795940000|2021-05-12 05:05:40|353.02|352.87|353.07|352.87|353.17|352.97|353.02|352.87|48
1620795950000|2021-05-12 05:05:50|353.02|352.92|353.07|352.87|353.07|352.92|353.02|352.87|4
1620795960000|2021-05-12 05:06:00|353.02|352.92|353.07|352.92|353.07|352.92|353.02|352.92|5
1620795970000|2021-05-12 05:06:10|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|12
1620795980000|2021-05-12 05:06:20|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|7
1620795990000|2021-05-12 05:06:30|353.07|352.97|353.07|352.92|353.12|352.97|353.07|352.92|0
1620796000000|2021-05-12 05:06:40|353.12|352.87|353.12|352.92|353.12|352.92|353.07|352.87|11
1620796010000|2021-05-12 05:06:50||352.97||352.92||352.97||352.92|4
1620796020000|2021-05-12 05:07:00||352.97||352.97||352.97||352.92|0
1620796040000|2021-05-12 05:07:20|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|30
1620796050000|2021-05-12 05:07:30|353.22|353.07|353.32|353.12|353.32|353.12|353.22|353.07|4
1620796060000|2021-05-12 05:07:40|353.27|353.17|353.27|353.12|353.32|353.17|353.27|353.12|1
1620796070000|2021-05-12 05:07:50|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|3
1620796080000|2021-05-12 05:08:00|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|2
1620796090000|2021-05-12 05:08:10||353.07||353.07||353.07||353.07|13
1620796100000|2021-05-12 05:08:20|353.22|353.12|353.27|353.12|353.27|353.12|353.22|353.07|0
1620796110000|2021-05-12 05:08:30||353.07||353.07||353.12||353.07|0
1620796120000|2021-05-12 05:08:40||353.12||353.12||353.12||353.12|0
1620796130000|2021-05-12 05:08:50|353.22|353.07|353.27|353.07|353.27|353.12|353.22|353.07|3
1620796140000|2021-05-12 05:09:00|353.22|353.12|353.22|353.07|353.27|353.12|353.22|353.07|2
1620796150000|2021-05-12 05:09:10||353.02||353.07||353.07||353.02|1
1620796160000|2021-05-12 05:09:20||353.02||353.07||353.07||353.02|3
1620796170000|2021-05-12 05:09:30|353.27|353.12|353.27|353.07|353.27|353.12|353.22|353.07|8
1620796180000|2021-05-12 05:09:40|353.22|353.12|353.27|353.12|353.27|353.12|353.22|353.07|0
1620796190000|2021-05-12 05:09:50|||||||||4
1620796200000|2021-05-12 05:10:00|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|16
1620796210000|2021-05-12 05:10:10|353.22|353.07|353.27|353.07|353.27|353.12|353.22|353.07|9
1620796220000|2021-05-12 05:10:20|353.22|353.02|353.22|353.02|353.27|353.07|353.22|353.02|5
1620796230000|2021-05-12 05:10:30|353.17|353.07|353.17|353.02|353.17|353.07|353.17|352.97|6
1620796240000|2021-05-12 05:10:40|353.12|352.97|353.17|352.97|353.17|353.02|353.12|352.97|12
1620796250000|2021-05-12 05:10:50|353.12|353.02|353.07|352.92|353.12|353.02|353.07|352.92|6
1620796260000|2021-05-12 05:11:00|||||||||3
1620796270000|2021-05-12 05:11:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|1
1620796280000|2021-05-12 05:11:20|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|12
1620796290000|2021-05-12 05:11:30|353.17|352.97|353.12|352.92|353.17|352.97|353.12|352.92|34
1620796300000|2021-05-12 05:11:40|353.07||353.12||353.12||353.07||3
1620796310000|2021-05-12 05:11:50|353.17|352.97|353.17|353.02|353.17|353.02|353.12|352.97|5
1620796320000|2021-05-12 05:12:00|353.12|352.97|353.12|352.97|353.17|353.02|353.12|352.97|4
1620796330000|2021-05-12 05:12:10|353.17||353.17||353.17||353.12||1
1620796340000|2021-05-12 05:12:20|353.12|353.02|353.17|353.02|353.17|353.02|353.12|352.97|0
1620796350000|2021-05-12 05:12:30||352.97||353.02||353.02||352.97|12
1620796360000|2021-05-12 05:12:40|353.22|353.07|353.22|353.02|353.22|353.07|353.17|353.02|3
1620796370000|2021-05-12 05:12:50|353.17|353.07|353.22|353.02|353.22|353.07|353.17|353.02|0
1620796380000|2021-05-12 05:13:00|353.17||353.17||353.22||353.17||0
1620796390000|2021-05-12 05:13:10|353.22||353.17||353.22||353.17||7
1620796400000|2021-05-12 05:13:20|353.12|352.97|353.17|352.97|353.17|353.02|353.12|352.97|28
1620796410000|2021-05-12 05:13:30|353.12|353.02|353.17|353.02|353.17|353.02|353.12|352.97|1
1620796440000|2021-05-12 05:14:00||352.97||353.02||353.02||352.97|9
1620796470000|2021-05-12 05:14:30||352.97||353.02||353.02||352.97|4
1620796480000|2021-05-12 05:14:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|41
1620796490000|2021-05-12 05:14:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|10
1620796500000|2021-05-12 05:15:00|||||||||1
1620796510000|2021-05-12 05:15:10|353.37|353.17|353.32|353.17|353.37|353.17|353.32|353.17|27
1620796520000|2021-05-12 05:15:20|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|2
1620796540000|2021-05-12 05:15:40|353.47|353.27|353.47|353.27|353.47|353.32|353.42|353.27|32
1620796550000|2021-05-12 05:15:50|353.42|353.32|353.52|353.37|353.52|353.37|353.42|353.27|3
1620796560000|2021-05-12 05:16:00|353.57|353.42|353.57|353.37|353.57|353.42|353.52|353.37|6
1620796570000|2021-05-12 05:16:10|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|0
1620796580000|2021-05-12 05:16:20|353.62|353.42|353.62|353.42|353.62|353.42|353.62|353.37|3
1620796590000|2021-05-12 05:16:30|353.57|353.37|353.52|353.37|353.57|353.37|353.52|353.37|24
1620796600000|2021-05-12 05:16:40|353.57||353.57||353.57||353.57||2
1620796610000|2021-05-12 05:16:50|353.52||353.57||353.57||353.52||0
1620796620000|2021-05-12 05:17:00|353.52||353.52||353.57||353.52||3
1620796630000|2021-05-12 05:17:10|353.57||353.52||353.57||353.52||8
1620796640000|2021-05-12 05:17:20|||||||||2
1620796650000|2021-05-12 05:17:30|353.47|353.32|353.47|353.32|353.52|353.37|353.47|353.27|7
1620796660000|2021-05-12 05:17:40|353.52|353.37|353.52|353.32|353.52|353.37|353.52|353.32|1
1620796670000|2021-05-12 05:17:50|353.47|353.27|353.47|353.32|353.47|353.32|353.47|353.27|6
1620796680000|2021-05-12 05:18:00|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.32|1
1620796690000|2021-05-12 05:18:10|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|4
1620796700000|2021-05-12 05:18:20|353.42|353.27|353.37|353.22|353.42|353.27|353.37|353.22|13
1620796710000|2021-05-12 05:18:30|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|2
1620796720000|2021-05-12 05:18:40|353.37|353.22|353.32|353.12|353.37|353.22|353.32|353.12|12
1620796730000|2021-05-12 05:18:50|353.27|353.17|353.37|353.17|353.37|353.17|353.27|353.17|5
1620796740000|2021-05-12 05:19:00|353.32||353.32||353.37||353.32||2
1620796750000|2021-05-12 05:19:10|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|6
1620796760000|2021-05-12 05:19:20|353.22|353.07|353.27|353.07|353.27|353.12|353.22|353.07|1
1620796770000|2021-05-12 05:19:30|353.22|353.02|353.17|353.02|353.27|353.02|353.17|353.02|10
1620796780000|2021-05-12 05:19:40||352.97||352.97||353.02||352.97|4
1620796800000|2021-05-12 05:20:00||353.02||352.97||353.02||352.97|0
1620796810000|2021-05-12 05:20:10|353.12||353.12||353.12||353.12||4
1620796820000|2021-05-12 05:20:20|353.07|352.92|353.07|352.87|353.07|352.92|353.07|352.87|3
1620796840000|2021-05-12 05:20:40|353.02||353.02||353.07||353.02||2
1620796850000|2021-05-12 05:20:50|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|27
1620796860000|2021-05-12 05:21:00|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|7
1620796870000|2021-05-12 05:21:10|||||||||4
1620796880000|2021-05-12 05:21:20|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|18
1620796890000|2021-05-12 05:21:30|353.02||352.97||353.02||352.97||7
1620796900000|2021-05-12 05:21:40|353.02|352.87|353.02|352.87|353.02|352.87|352.97|352.87|3
1620796910000|2021-05-12 05:21:50|||||||||2
1620796920000|2021-05-12 05:22:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|35
1620796930000|2021-05-12 05:22:10|353.12||353.12||353.12||353.12||5
1620796950000|2021-05-12 05:22:30|353.07|352.97|353.12|352.97|353.12|352.97|353.07|352.97|0
1620796960000|2021-05-12 05:22:40||352.92||352.92||352.92||352.92|0
1620796970000|2021-05-12 05:22:50|353.07||353.07||353.12||353.07||0
1620796980000|2021-05-12 05:23:00|||||||||2
1620796990000|2021-05-12 05:23:10|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|14
1620797020000|2021-05-12 05:23:40|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|6
1620797030000|2021-05-12 05:23:50||352.92||352.92||352.92||352.92|19
1620797040000|2021-05-12 05:24:00|353.07|352.87|353.02|352.82|353.07|352.87|353.02|352.82|7
1620797050000|2021-05-12 05:24:10|353.07|352.87|353.07|352.87|353.07|352.92|353.07|352.87|3
1620797060000|2021-05-12 05:24:20|353.02||353.07||353.07||353.02||0
1620797070000|2021-05-12 05:24:30|353.02||353.02||353.02||353.02||0
1620797080000|2021-05-12 05:24:40|||||||||3
1620797090000|2021-05-12 05:24:50|353.07|352.92|353.07|352.92|353.12|352.97|353.07|352.92|6
1620797100000|2021-05-12 05:25:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|2
1620797110000|2021-05-12 05:25:10|||||||||5
1620797120000|2021-05-12 05:25:20|353.17|353.02|353.22|353.02|353.22|353.02|353.17|352.97|48
1620797130000|2021-05-12 05:25:30|353.17||353.22||353.22||353.17||0
1620797140000|2021-05-12 05:25:40|353.17||353.22||353.22||353.17||1
1620797150000|2021-05-12 05:25:50|353.17|353.07|353.27|353.12|353.27|353.12|353.17|353.07|1
1620797160000|2021-05-12 05:26:00|353.22|353.07|353.27|353.07|353.27|353.12|353.22|353.07|0
1620797170000|2021-05-12 05:26:10||353.12||353.12||353.12||353.12|10
1620797180000|2021-05-12 05:26:20|353.37|353.17|353.37|353.22|353.42|353.22|353.32|353.17|23
1620797190000|2021-05-12 05:26:30|353.42|353.27|353.37|353.22|353.42|353.27|353.37|353.17|8
1620797200000|2021-05-12 05:26:40|353.42|353.27|353.47|353.27|353.47|353.32|353.42|353.27|8
1620797210000|2021-05-12 05:26:50|353.42|353.32|353.47|353.32|353.52|353.32|353.42|353.27|4
1620797220000|2021-05-12 05:27:00|353.52|353.37|353.52|353.32|353.52|353.37|353.47|353.32|1
1620797230000|2021-05-12 05:27:10|353.47|353.27|353.47|353.32|353.52|353.32|353.42|353.27|8
1620797240000|2021-05-12 05:27:20|353.42|353.27|353.42|353.27|353.47|353.32|353.42|353.27|1
1620797250000|2021-05-12 05:27:30||353.22||353.27||353.27||353.22|5
1620797270000|2021-05-12 05:27:50|353.47|353.22|353.47|353.32|353.47|353.32|353.47|353.22|30
1620797280000|2021-05-12 05:28:00|||||||||2
1620797310000|2021-05-12 05:28:30|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.22|8
1620797330000|2021-05-12 05:28:50|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|41
1620797340000|2021-05-12 05:29:00|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|2
1620797370000|2021-05-12 05:29:30|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.27|8
1620797400000|2021-05-12 05:30:00|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.22|10
1620797410000|2021-05-12 05:30:10||353.22||353.27||353.27||353.22|0
1620797430000|2021-05-12 05:30:30|353.37|353.22|353.32|353.17|353.37|353.22|353.32|353.17|3
1620797440000|2021-05-12 05:30:40|353.27|353.12|353.32|353.12|353.32|353.17|353.27|353.12|8
1620797450000|2021-05-12 05:30:50||353.17||353.17||353.17||353.17|0
1620797460000|2021-05-12 05:31:00|353.27|353.12|353.27|353.12|353.32|353.12|353.27|353.12|0
1620797470000|2021-05-12 05:31:10|353.22|353.07|353.27|353.07|353.27|353.07|353.22|353.07|2
1620797480000|2021-05-12 05:31:20|353.22|353.12|353.17|352.97|353.22|353.12|353.17|352.97|5
1620797490000|2021-05-12 05:31:30|353.12||353.12||353.17||353.12||3
1620797500000|2021-05-12 05:31:40|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|18
1620797510000|2021-05-12 05:31:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|0
1620797520000|2021-05-12 05:32:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|13
1620797530000|2021-05-12 05:32:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|34
1620797540000|2021-05-12 05:32:20|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|11
1620797550000|2021-05-12 05:32:30|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|12
1620797560000|2021-05-12 05:32:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|4
1620797590000|2021-05-12 05:33:10|||||||||5
1620797600000|2021-05-12 05:33:20|||||||||8
1620797610000|2021-05-12 05:33:30|||||||||5
1620797620000|2021-05-12 05:33:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|14
1620797640000|2021-05-12 05:34:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|7
1620797650000|2021-05-12 05:34:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|3
1620797660000|2021-05-12 05:34:20|353.22|353.07|353.27|353.12|353.27|353.12|353.22|353.07|3
1620797670000|2021-05-12 05:34:30|353.22|353.07|353.22|353.07|353.22|353.12|353.22|353.07|0
1620797680000|2021-05-12 05:34:40|353.27||353.22||353.27||353.22||2
1620797700000|2021-05-12 05:35:00|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|5
1620797710000|2021-05-12 05:35:10||353.07||353.12||353.12||353.07|5
1620797720000|2021-05-12 05:35:20||353.07||353.12||353.12||353.07|0
1620797730000|2021-05-12 05:35:30|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|4
1620797750000|2021-05-12 05:35:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|10
1620797760000|2021-05-12 05:36:00|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|8
1620797770000|2021-05-12 05:36:10|||||||||1
1620797780000|2021-05-12 05:36:20|||||||||18
1620797790000|2021-05-12 05:36:30|||||||||4
1620797800000|2021-05-12 05:36:40|||||||||2
1620797820000|2021-05-12 05:37:00|353.37||353.32||353.37||353.32||9
1620797830000|2021-05-12 05:37:10|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|3
1620797840000|2021-05-12 05:37:20|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|0
1620797860000|2021-05-12 05:37:40|||||||||4
1620797880000|2021-05-12 05:38:00|353.47||353.47||353.47||353.47||10
1620797890000|2021-05-12 05:38:10|353.42|353.32|353.47|353.32|353.47|353.32|353.42|353.32|1
1620797900000|2021-05-12 05:38:20|353.42|353.27|353.42|353.27|353.42|353.32|353.42|353.27|1
1620797920000|2021-05-12 05:38:40|353.37|353.22|353.37|353.17|353.37|353.27|353.32|353.17|5
1620797930000|2021-05-12 05:38:50|353.32|353.22|353.37|353.22|353.37|353.22|353.32|353.22|0
1620797940000|2021-05-12 05:39:00|353.32|353.17|353.32|353.17|353.32|353.22|353.32|353.17|4
1620797960000|2021-05-12 05:39:20|353.37|353.22|353.37|353.22|353.37|353.22|353.32|353.17|3
1620797980000|2021-05-12 05:39:40|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|7
1620797990000|2021-05-12 05:39:50|||||||||3
1620798000000|2021-05-12 05:40:00||353.12||353.17||353.17||353.12|7
1620798010000|2021-05-12 05:40:10||353.12||353.17||353.17||353.12|0
1620798040000|2021-05-12 05:40:40|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|5
1620798050000|2021-05-12 05:40:50|353.22|353.07|353.22|353.07|353.22|353.12|353.22|353.07|12
1620798060000|2021-05-12 05:41:00|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|30
1620798070000|2021-05-12 05:41:10|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|14
1620798080000|2021-05-12 05:41:20|353.07|352.92|353.07|352.92|353.12|352.92|353.07|352.92|0
1620798090000|2021-05-12 05:41:30|||||||||2
1620798100000|2021-05-12 05:41:40|||||||||2
1620798110000|2021-05-12 05:41:50|||||||||1
1620798130000|2021-05-12 05:42:10|353.02|352.87|353.02|352.82|353.02|352.87|353.02|352.82|34
1620798140000|2021-05-12 05:42:20|352.97||352.97||352.97||352.97||24
1620798160000|2021-05-12 05:42:40|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|31
1620798170000|2021-05-12 05:42:50|||||||||3
1620798190000|2021-05-12 05:43:10|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|42
1620798200000|2021-05-12 05:43:20|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|6
1620798210000|2021-05-12 05:43:30|353.17||353.12||353.17||353.12||13
1620798230000|2021-05-12 05:43:50|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|10
1620798240000|2021-05-12 05:44:00|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|25
1620798250000|2021-05-12 05:44:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|5
1620798270000|2021-05-12 05:44:30|353.02|352.87|353.02|352.87|353.02|352.87|352.97|352.82|12
1620798290000|2021-05-12 05:44:50|||||||||4
1620798300000|2021-05-12 05:45:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|7
1620798310000|2021-05-12 05:45:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|4
1620798330000|2021-05-12 05:45:30|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|5
1620798340000|2021-05-12 05:45:40|353.12||353.12||353.12||353.12||0
1620798350000|2021-05-12 05:45:50|353.07||353.07||353.07||353.07||0
1620798360000|2021-05-12 05:46:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|6
1620798370000|2021-05-12 05:46:10|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|32
1620798380000|2021-05-12 05:46:20||352.92||352.92||352.97||352.92|2
1620798400000|2021-05-12 05:46:40|353.17|352.97|353.17|353.02|353.17|353.02|353.17|352.97|2
1620798410000|2021-05-12 05:46:50|353.12|352.97|353.12|352.92|353.17|353.02|353.12|352.92|2
1620798420000|2021-05-12 05:47:00|353.07|352.87|353.07|352.87|353.12|352.92|353.07|352.87|1
1620798430000|2021-05-12 05:47:10|353.02|352.82|353.02|352.82|353.02|352.87|352.97|352.82|1
1620798440000|2021-05-12 05:47:20|352.97|352.87|352.97|352.82|352.97|352.87|352.97|352.82|3
1620798450000|2021-05-12 05:47:30|||||||||3
1620798460000|2021-05-12 05:47:40|||||||||1
1620798470000|2021-05-12 05:47:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|7
1620798480000|2021-05-12 05:48:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|5
1620798490000|2021-05-12 05:48:10|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|10
1620798500000|2021-05-12 05:48:20|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|9
1620798510000|2021-05-12 05:48:30|353.07||353.02||353.07||353.02||0
1620798530000|2021-05-12 05:48:50|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|13
1620798540000|2021-05-12 05:49:00|||||||||6
1620798550000|2021-05-12 05:49:10|353.07|352.92|353.02|352.87|353.12|352.92|353.02|352.87|40
1620798560000|2021-05-12 05:49:20|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|3
1620798570000|2021-05-12 05:49:30||352.77||352.77||352.77||352.77|1
1620798580000|2021-05-12 05:49:40||352.82||352.82||352.82||352.82|3
1620798600000|2021-05-12 05:50:00|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|2
1620798610000|2021-05-12 05:50:10|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.77|5
1620798620000|2021-05-12 05:50:20|352.97||352.97||353.02||352.97||0
1620798630000|2021-05-12 05:50:30|352.92|352.72|352.92|352.72|352.92|352.72|352.92|352.72|5
1620798640000|2021-05-12 05:50:40||352.77||352.72||352.77||352.72|0
1620798650000|2021-05-12 05:50:50|352.87||352.92||352.92||352.87||4
1620798660000|2021-05-12 05:51:00|352.87|352.77|352.92|352.77|352.92|352.77|352.87|352.77|0
1620798690000|2021-05-12 05:51:30|||||||||6
1620798700000|2021-05-12 05:51:40|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|11
1620798710000|2021-05-12 05:51:50|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|3
1620798720000|2021-05-12 05:52:00|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.87|0
1620798730000|2021-05-12 05:52:10|||||||||3
1620798740000|2021-05-12 05:52:20|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|6
1620798770000|2021-05-12 05:52:50||352.87||352.87||352.87||352.87|0
1620798780000|2021-05-12 05:53:00||352.92||352.92||352.92||352.92|4
1620798820000|2021-05-12 05:53:40|353.12||353.12||353.12||353.12||9
1620798830000|2021-05-12 05:53:50|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|7
1620798840000|2021-05-12 05:54:00|353.07||353.07||353.12||353.07||5
1620798850000|2021-05-12 05:54:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|15
1620798860000|2021-05-12 05:54:20||352.82||352.87||352.87||352.82|0
1620798900000|2021-05-12 05:55:00|352.97|352.82|352.92|352.72|352.97|352.82|352.92|352.72|8
1620798910000|2021-05-12 05:55:10||352.77||352.77||352.77||352.77|9
1620798940000|2021-05-12 05:55:40|||||||||3
1620798950000|2021-05-12 05:55:50|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|12
1620798960000|2021-05-12 05:56:00|352.92||352.92||352.92||352.92||0
1620798970000|2021-05-12 05:56:10|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|37
1620798980000|2021-05-12 05:56:20|352.72|352.52|352.72|352.57|352.72|352.57|352.72|352.52|17
1620798990000|2021-05-12 05:56:30|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|2
1620799010000|2021-05-12 05:56:50|||||||||3
1620799020000|2021-05-12 05:57:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|15
1620799030000|2021-05-12 05:57:10|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|8
1620799040000|2021-05-12 05:57:20|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|14
1620799050000|2021-05-12 05:57:30|352.67|352.52|352.67|352.52|352.67|352.57|352.67|352.52|21
1620799060000|2021-05-12 05:57:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|3
1620799070000|2021-05-12 05:57:50|352.67|352.52|352.67|352.52|352.72|352.52|352.67|352.52|18
1620799080000|2021-05-12 05:58:00|352.72||352.67||352.72||352.67||2
1620799110000|2021-05-12 05:58:30|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|6
1620799130000|2021-05-12 05:58:50||352.42||352.47||352.47||352.42|17
1620799140000|2021-05-12 05:59:00|352.67|352.52|352.67|352.47|352.67|352.52|352.62|352.47|10
1620799150000|2021-05-12 05:59:10|352.62||352.62||352.67||352.62||3
1620799160000|2021-05-12 05:59:20|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.37|29
1620799170000|2021-05-12 05:59:30|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.37|2
1620799180000|2021-05-12 05:59:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|4
1620799190000|2021-05-12 05:59:50|||||||||3
1620799200000|2021-05-12 06:00:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|9
1620799210000|2021-05-12 06:00:10|||||||||2
1620799220000|2021-05-12 06:00:20|352.62|352.47|352.62|352.47|352.62|352.52|352.62|352.47|15
1620799230000|2021-05-12 06:00:30|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|8
1620799250000|2021-05-12 06:00:50|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|19
1620799260000|2021-05-12 06:01:00|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|3
1620799280000|2021-05-12 06:01:20|||||||||1
1620799300000|2021-05-12 06:01:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|6
1620799310000|2021-05-12 06:01:50|||||||||1
1620799320000|2021-05-12 06:02:00|352.67|352.52|352.62|352.47|352.67|352.52|352.62|352.47|16
1620799330000|2021-05-12 06:02:10|352.57|352.42|352.52|352.37|352.57|352.47|352.52|352.37|16
1620799370000|2021-05-12 06:02:50|||||||||8
1620799380000|2021-05-12 06:03:00|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|12
1620799390000|2021-05-12 06:03:10|||||||||11
1620799440000|2021-05-12 06:04:00||352.22||352.27||352.27||352.22|12
1620799450000|2021-05-12 06:04:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|20
1620799460000|2021-05-12 06:04:20|||||||||9
1620799470000|2021-05-12 06:04:30|352.52|352.37|352.47|352.32|352.52|352.37|352.47|352.32|8
1620799480000|2021-05-12 06:04:40|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.32|3
1620799500000|2021-05-12 06:05:00||352.32||352.37||352.37||352.32|3
1620799510000|2021-05-12 06:05:10||352.32||352.32||352.37||352.32|0
1620799520000|2021-05-12 06:05:20|352.47||352.47||352.47||352.47||0
1620799530000|2021-05-12 06:05:30|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.32|4
1620799540000|2021-05-12 06:05:40||352.32||352.37||352.37||352.32|0
1620799550000|2021-05-12 06:05:50|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|4
1620799560000|2021-05-12 06:06:00|352.52|352.37|352.57|352.42|352.57|352.42|352.52|352.37|2
1620799570000|2021-05-12 06:06:10|352.52|352.37|352.47|352.32|352.52|352.37|352.47|352.32|3
1620799580000|2021-05-12 06:06:20|||||||||3
1620799590000|2021-05-12 06:06:30|352.52||352.47||352.52||352.47||4
1620799620000|2021-05-12 06:07:00|352.42|352.27|352.42|352.22|352.42|352.27|352.37|352.22|47
1620799630000|2021-05-12 06:07:10|352.37|352.27|352.32|352.17|352.37|352.27|352.32|352.17|18
1620799650000|2021-05-12 06:07:30|||||||||5
1620799670000|2021-05-12 06:07:50|||||||||18
1620799680000|2021-05-12 06:08:00|352.27|352.12|352.22|352.07|352.27|352.12|352.17|352.02|25
1620799700000|2021-05-12 06:08:20|352.17|352.02|352.22|352.02|352.22|352.07|352.17|352.02|19
1620799710000|2021-05-12 06:08:30|352.17|352.07|352.17|352.02|352.17|352.07|352.17|352.02|2
1620799720000|2021-05-12 06:08:40|||||||||1
1620799730000|2021-05-12 06:08:50|||||||||4
1620799740000|2021-05-12 06:09:00|352.22|352.07|352.27|352.12|352.27|352.12|352.22|352.07|24
1620799800000|2021-05-12 06:10:00|352.22|352.07|352.22|352.07|352.27|352.07|352.17|352.02|23
1620799810000|2021-05-12 06:10:10|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|2
1620799830000|2021-05-12 06:10:30|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|22
1620799840000|2021-05-12 06:10:40||351.97||352.02||352.02||351.97|9
1620799850000|2021-05-12 06:10:50|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|3
1620799860000|2021-05-12 06:11:00|352.27|352.12|352.27|352.12|352.32|352.17|352.27|352.12|23
1620799870000|2021-05-12 06:11:10|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|5
1620799880000|2021-05-12 06:11:20|352.37|352.12|352.32|352.17|352.37|352.17|352.32|352.12|1
1620799900000|2021-05-12 06:11:40|||||||||1
1620799910000|2021-05-12 06:11:50|||||||||9
1620799920000|2021-05-12 06:12:00|||||||||1
1620799930000|2021-05-12 06:12:10|||||||||2
1620799940000|2021-05-12 06:12:20|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|4
1620799950000|2021-05-12 06:12:30|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|0
1620800000000|2021-05-12 06:13:20|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|3
1620800030000|2021-05-12 06:13:50|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|6
1620800040000|2021-05-12 06:14:00|352.37|352.22|352.42|352.22|352.42|352.27|352.37|352.22|14
1620800050000|2021-05-12 06:14:10|352.37|352.17|352.32|352.17|352.37|352.17|352.32|352.17|5
1620800060000|2021-05-12 06:14:20||352.12||352.12||352.17||352.12|3
1620800070000|2021-05-12 06:14:30||352.17||352.17||352.17||352.12|0
1620800080000|2021-05-12 06:14:40|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|3
1620800090000|2021-05-12 06:14:50|352.22|352.07|352.17|352.02|352.22|352.07|352.17|352.02|3
1620800100000|2021-05-12 06:15:00|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|9
1620800110000|2021-05-12 06:15:10|352.17||352.17||352.17||352.17||0
1620800130000|2021-05-12 06:15:30|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|15
1620800140000|2021-05-12 06:15:40|352.17||352.17||352.17||352.17||0
1620800150000|2021-05-12 06:15:50|||||||||5
1620800160000|2021-05-12 06:16:00|352.12|351.97|352.12|351.97|352.12|352.02|352.12|351.97|5
1620800170000|2021-05-12 06:16:10|||||||||5
1620800190000|2021-05-12 06:16:30|352.17|352.02|352.22|352.02|352.22|352.02|352.17|352.02|23
1620800200000|2021-05-12 06:16:40||352.07||352.07||352.07||352.02|0
1620800210000|2021-05-12 06:16:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|14
1620800220000|2021-05-12 06:17:00|352.32||352.32||352.32||352.27||3
1620800230000|2021-05-12 06:17:10|352.27|352.17|352.32|352.17|352.37|352.17|352.27|352.17|8
1620800240000|2021-05-12 06:17:20||352.12||352.12||352.12||352.12|7
1620800250000|2021-05-12 06:17:30||352.17||352.17||352.17||352.17|6
1620800280000|2021-05-12 06:18:00|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|7
1620800290000|2021-05-12 06:18:10|352.42||352.42||352.42||352.42||2
1620800300000|2021-05-12 06:18:20|352.47|352.27|352.42|352.27|352.47|352.32|352.42|352.27|16
1620800310000|2021-05-12 06:18:30|352.47|352.32|352.47|352.32|352.52|352.37|352.47|352.32|12
1620800320000|2021-05-12 06:18:40|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.22|12
1620800330000|2021-05-12 06:18:50|352.47|352.32|352.52|352.32|352.52|352.32|352.47|352.27|10
1620800340000|2021-05-12 06:19:00|352.57|352.37|352.57|352.37|352.57|352.37|352.57|352.32|15
1620800350000|2021-05-12 06:19:10|352.52|352.42|352.72|352.52|352.72|352.57|352.52|352.42|35
1620800360000|2021-05-12 06:19:20|352.67|352.57|352.67|352.47|352.67|352.57|352.67|352.47|3
1620800370000|2021-05-12 06:19:30||352.52||352.52||352.52||352.52|2
1620800380000|2021-05-12 06:19:40|352.72||352.72||352.72||352.67||4
1620800390000|2021-05-12 06:19:50||352.57||352.57||352.57||352.57|0
1620800400000|2021-05-12 06:20:00|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|21
1620800410000|2021-05-12 06:20:10|352.77|352.62|352.77|352.62|352.82|352.62|352.77|352.62|16
1620800430000|2021-05-12 06:20:30|352.82||352.82||352.82||352.77||3
1620800440000|2021-05-12 06:20:40|352.77||352.77||352.77||352.77||0
1620800450000|2021-05-12 06:20:50|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|4
1620800460000|2021-05-12 06:21:00||352.72||352.67||352.72||352.67|5
1620800470000|2021-05-12 06:21:10|352.92|352.72|352.92|352.72|352.92|352.72|352.92|352.72|3
1620800480000|2021-05-12 06:21:20|352.97|352.77|352.92|352.77|352.97|352.77|352.92|352.77|0
1620800490000|2021-05-12 06:21:30|352.97||352.97||352.97||352.97||4
1620800510000|2021-05-12 06:21:50|353.02|352.82|353.02|352.82|353.02|352.87|353.02|352.82|23
1620800520000|2021-05-12 06:22:00|353.07|352.87|353.07|352.92|353.07|352.92|353.07|352.87|29
1620800530000|2021-05-12 06:22:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|11
1620800550000|2021-05-12 06:22:30||352.82||352.82||352.82||352.82|3
1620800570000|2021-05-12 06:22:50|352.97||352.97||353.02||352.97||7
1620800580000|2021-05-12 06:23:00||352.77||352.77||352.77||352.77|4
1620800590000|2021-05-12 06:23:10|352.92||352.97||352.97||352.92||10
1620800600000|2021-05-12 06:23:20|352.92|352.82|352.97|352.82|352.97|352.82|352.92|352.82|5
1620800610000|2021-05-12 06:23:30|353.02||352.97||353.02||352.97||12
1620800620000|2021-05-12 06:23:40||352.77||352.82||352.82||352.77|1
1620800630000|2021-05-12 06:23:50|353.02|352.87|353.02|352.87|353.12|352.92|353.02|352.87|26
1620800640000|2021-05-12 06:24:00|353.07||353.07||353.07||353.07||7
1620800650000|2021-05-12 06:24:10|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|4
1620800660000|2021-05-12 06:24:20|352.97||352.97||352.97||352.97||0
1620800670000|2021-05-12 06:24:30|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|111
1620800680000|2021-05-12 06:24:40|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|3
1620800700000|2021-05-12 06:25:00|||||||||4
1620800710000|2021-05-12 06:25:10|353.22|353.07|353.22|353.02|353.22|353.07|353.22|353.02|10
1620800720000|2021-05-12 06:25:20|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|7
1620800730000|2021-05-12 06:25:30|353.22||353.22||353.22||353.22||15
1620800750000|2021-05-12 06:25:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|13
1620800760000|2021-05-12 06:26:00||352.97||352.97||353.02||352.97|3
1620800770000|2021-05-12 06:26:10||353.02||352.97||353.02||352.97|4
1620800780000|2021-05-12 06:26:20|353.12|352.92|353.07|352.92|353.12|352.92|353.07|352.92|32
1620800790000|2021-05-12 06:26:30|||||||||2
1620800800000|2021-05-12 06:26:40|||||||||1
1620800810000|2021-05-12 06:26:50|||||||||5
1620800820000|2021-05-12 06:27:00|353.02|352.87|353.02|352.82|353.02|352.87|353.02|352.82|78
1620800830000|2021-05-12 06:27:10|352.97||353.02||353.02||352.97||1
1620800850000|2021-05-12 06:27:30|352.97|352.77|352.92|352.77|352.97|352.77|352.92|352.72|11
1620800860000|2021-05-12 06:27:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|0
1620800870000|2021-05-12 06:27:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|15
1620800890000|2021-05-12 06:28:10|352.87|352.72|352.92|352.72|352.92|352.77|352.87|352.72|5
1620800900000|2021-05-12 06:28:20||352.77||352.77||352.77||352.77|0
1620800910000|2021-05-12 06:28:30|352.87|352.72|352.92|352.72|352.92|352.72|352.87|352.72|7
1620800920000|2021-05-12 06:28:40|352.87||352.87||352.92||352.87||1
1620800930000|2021-05-12 06:28:50|352.92|352.77|352.92|352.77|352.97|352.77|352.92|352.77|3
1620800950000|2021-05-12 06:29:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|3
1620800960000|2021-05-12 06:29:20|353.02||353.02||353.02||352.97||1
1620800980000|2021-05-12 06:29:40|352.97||353.02||353.02||352.97||0
1620800990000|2021-05-12 06:29:50|352.97||352.97||353.02||352.97||0
1620801000000|2021-05-12 06:30:00|353.02|352.87|353.02|352.82|353.02|352.87|353.02|352.82|4
1620801010000|2021-05-12 06:30:10|352.97|352.92|353.07|352.92|353.07|352.92|352.97|352.92|25
1620801020000|2021-05-12 06:30:20|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|5
1620801030000|2021-05-12 06:30:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|19
1620801040000|2021-05-12 06:30:40|||||||||2
1620801060000|2021-05-12 06:31:00|353.07|352.92|353.07|352.87|353.07|352.92|353.07|352.87|9
1620801070000|2021-05-12 06:31:10|353.02||353.02||353.02||353.02||1
1620801090000|2021-05-12 06:31:30|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|3
1620801100000|2021-05-12 06:31:40|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|1
1620801120000|2021-05-12 06:32:00|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|4
1620801130000|2021-05-12 06:32:10|352.92|352.67|352.87|352.67|352.92|352.67|352.87|352.67|13
1620801140000|2021-05-12 06:32:20|352.82|352.62|352.82|352.67|352.82|352.67|352.82|352.62|5
1620801160000|2021-05-12 06:32:40|||||||||2
1620801180000|2021-05-12 06:33:00|||||||||1
1620801190000|2021-05-12 06:33:10|||||||||1
1620801220000|2021-05-12 06:33:40|||||||||1
1620801230000|2021-05-12 06:33:50|352.77|352.62|352.77|352.62|352.77|352.62|352.72|352.57|68
1620801240000|2021-05-12 06:34:00|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|6
1620801290000|2021-05-12 06:34:50|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|3
1620801300000|2021-05-12 06:35:00|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|2
1620801310000|2021-05-12 06:35:10||352.67||352.67||352.67||352.62|0
1620801360000|2021-05-12 06:36:00|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|8
1620801370000|2021-05-12 06:36:10|||||||||12
1620801420000|2021-05-12 06:37:00|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|1
1620801450000|2021-05-12 06:37:30|||||||||6
1620801470000|2021-05-12 06:37:50|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|13
1620801480000|2021-05-12 06:38:00|||||||||1
1620801540000|2021-05-12 06:39:00|||||||||2
1620801560000|2021-05-12 06:39:20|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|8
1620801590000|2021-05-12 06:39:50|353.02||353.02||353.02||353.02||4
1620801600000|2021-05-12 06:40:00|353.07|352.87|353.02|352.87|353.07|352.87|353.02|352.87|3
1620801610000|2021-05-12 06:40:10|||||||||2
1620801620000|2021-05-12 06:40:20|||||||||1
1620801650000|2021-05-12 06:40:50|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|17
1620801660000|2021-05-12 06:41:00|||||||||7
1620801690000|2021-05-12 06:41:30||352.72||352.77||352.77||352.72|6
1620801700000|2021-05-12 06:41:40|352.87|352.72|352.87|352.72|352.92|352.72|352.87|352.72|2
1620801710000|2021-05-12 06:41:50||352.67||352.67||352.67||352.67|0
1620801720000|2021-05-12 06:42:00|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|1
1620801730000|2021-05-12 06:42:10|352.82||352.82||352.87||352.82||23
1620801740000|2021-05-12 06:42:20|||||||||1
1620801840000|2021-05-12 06:44:00|||||||||2
1620801850000|2021-05-12 06:44:10|||||||||4
1620801880000|2021-05-12 06:44:40|||||||||8
1620801890000|2021-05-12 06:44:50|||||||||1
1620801910000|2021-05-12 06:45:10|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|11
1620801940000|2021-05-12 06:45:40|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|19
1620801950000|2021-05-12 06:45:50|||||||||2
1620801960000|2021-05-12 06:46:00|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|24
1620801970000|2021-05-12 06:46:10|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|1
1620802080000|2021-05-12 06:48:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|16
1620802090000|2021-05-12 06:48:10|352.67|352.52|352.72|352.57|352.72|352.57|352.67|352.52|50
1620802100000|2021-05-12 06:48:20|||||||||3
1620802110000|2021-05-12 06:48:30|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|4
1620802120000|2021-05-12 06:48:40|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|3
1620802140000|2021-05-12 06:49:00|||||||||2
1620802160000|2021-05-12 06:49:20|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|10
1620802200000|2021-05-12 06:50:00|352.82|352.72|352.92|352.72|352.92|352.72|352.82|352.72|29
1620802210000|2021-05-12 06:50:10||352.77||352.77||352.77||352.77|12
1620802260000|2021-05-12 06:51:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|4
1620802270000|2021-05-12 06:51:10|||||||||6
1620802280000|2021-05-12 06:51:20|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.72|14
1620802320000|2021-05-12 06:52:00||352.72||352.77||352.77||352.72|7
1620802370000|2021-05-12 06:52:50|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|13
1620802380000|2021-05-12 06:53:00|352.92|352.77|352.92|352.72|352.97|352.77|352.87|352.72|37
1620802390000|2021-05-12 06:53:10|352.87||352.92||352.92||352.87||0
1620802400000|2021-05-12 06:53:20|352.87|352.77|352.92|352.72|352.92|352.77|352.87|352.72|1
1620802410000|2021-05-12 06:53:30|352.87|352.77|352.92|352.77|352.92|352.77|352.87|352.77|4
1620802420000|2021-05-12 06:53:40|||||||||1
1620802430000|2021-05-12 06:53:50|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|23
1620802440000|2021-05-12 06:54:00|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|1
1620802450000|2021-05-12 06:54:10|352.92||352.97||352.97||352.92||0
1620802460000|2021-05-12 06:54:20|352.92||352.92||352.92||352.92||0
1620802500000|2021-05-12 06:55:00|352.97|352.82|353.02|352.87|353.07|352.87|352.97|352.82|8
1620802510000|2021-05-12 06:55:10|353.07||353.07||353.07||353.07||0
1620802520000|2021-05-12 06:55:20|353.02|352.92|353.02|352.87|353.02|352.92|353.02|352.87|17
1620802530000|2021-05-12 06:55:30|||||||||8
1620802540000|2021-05-12 06:55:40|353.07||353.02||353.07||353.02||1
1620802550000|2021-05-12 06:55:50|353.07||353.02||353.07||353.02||4
1620802560000|2021-05-12 06:56:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|8
1620802590000|2021-05-12 06:56:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.92|9
1620802600000|2021-05-12 06:56:40|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|5
1620802620000|2021-05-12 06:57:00|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|13
1620802640000|2021-05-12 06:57:20|353.22|353.07|353.17|352.97|353.22|353.07|353.12|352.97|48
1620802650000|2021-05-12 06:57:30||353.02||352.97||353.02||352.97|8
1620802660000|2021-05-12 06:57:40|353.12|353.02|353.17|352.97|353.17|353.02|353.12|352.97|7
1620802670000|2021-05-12 06:57:50|353.12|353.02|353.17|353.02|353.17|353.02|353.12|352.97|0
1620802680000|2021-05-12 06:58:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|4
1620802690000|2021-05-12 06:58:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|6
1620802720000|2021-05-12 06:58:40|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|5
1620802740000|2021-05-12 06:59:00|353.07|352.92|353.12|352.92|353.12|352.97|353.07|352.92|15
1620802750000|2021-05-12 06:59:10||352.97||352.97||352.97||352.97|0
1620802770000|2021-05-12 06:59:30|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|6
1620802780000|2021-05-12 06:59:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|1
1620802800000|2021-05-12 07:00:00|353.27|353.12|353.32|353.12|353.37|353.22|353.27|353.12|97
1620802810000|2021-05-12 07:00:10|353.27|353.17|353.32|353.17|353.32|353.17|353.27|353.12|1
1620802820000|2021-05-12 07:00:20|353.37|353.22|353.37|353.22|353.42|353.22|353.37|353.17|37
1620802830000|2021-05-12 07:00:30|353.42|353.17|353.52|353.37|353.52|353.37|353.42|353.17|53
1620802840000|2021-05-12 07:00:40|353.57||353.57||353.57||353.52||12
1620802850000|2021-05-12 07:00:50||353.42||353.42||353.42||353.42|8
1620802860000|2021-05-12 07:01:00|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|30
1620802870000|2021-05-12 07:01:10|353.67|353.52|353.72|353.57|353.72|353.57|353.67|353.52|34
1620802880000|2021-05-12 07:01:20|353.67|353.52|353.62|353.47|353.67|353.57|353.62|353.47|9
1620802900000|2021-05-12 07:01:40|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.47|34
1620802910000|2021-05-12 07:01:50|353.62|353.47|353.62|353.47|353.62|353.47|353.57|353.42|29
1620802920000|2021-05-12 07:02:00|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|7
1620802930000|2021-05-12 07:02:10|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.32|9
1620802940000|2021-05-12 07:02:20|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|7
1620802960000|2021-05-12 07:02:40|353.47|353.32|353.52|353.32|353.52|353.32|353.47|353.32|28
1620802970000|2021-05-12 07:02:50||353.37||353.37||353.37||353.37|12
1620802980000|2021-05-12 07:03:00|||||||||1
1620802990000|2021-05-12 07:03:10|353.47|353.27|353.47|353.27|353.47|353.27|353.42|353.27|45
1620803000000|2021-05-12 07:03:20|353.42|353.22|353.37|353.22|353.42|353.27|353.37|353.22|38
1620803010000|2021-05-12 07:03:30|353.42||353.37||353.42||353.37||0
1620803030000|2021-05-12 07:03:50|353.42|353.27|353.47|353.27|353.47|353.32|353.42|353.27|38
1620803040000|2021-05-12 07:04:00|353.42|353.32|353.47|353.27|353.47|353.32|353.42|353.27|6
1620803050000|2021-05-12 07:04:10|353.42|353.32|353.47|353.32|353.47|353.32|353.42|353.32|2
1620803060000|2021-05-12 07:04:20|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|15
1620803070000|2021-05-12 07:04:30|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|0
1620803090000|2021-05-12 07:04:50|353.32|353.17|353.32|353.12|353.37|353.17|353.32|353.12|13
1620803100000|2021-05-12 07:05:00|353.27||353.27||353.27||353.27||7
1620803110000|2021-05-12 07:05:10|||||||||11
1620803120000|2021-05-12 07:05:20|||||||||2
1620803130000|2021-05-12 07:05:30|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|18
1620803140000|2021-05-12 07:05:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|4
1620803150000|2021-05-12 07:05:50||352.97||353.02||353.02||352.97|13
1620803160000|2021-05-12 07:06:00||352.97||353.02||353.02||352.97|32
1620803170000|2021-05-12 07:06:10|353.12|352.97|353.12|352.92|353.12|352.97|353.12|352.92|16
1620803180000|2021-05-12 07:06:20|353.07|352.97|353.07|352.92|353.07|352.97|353.07|352.92|4
1620803190000|2021-05-12 07:06:30|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|27
1620803200000|2021-05-12 07:06:40|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|48
1620803210000|2021-05-12 07:06:50|||||||||19
1620803220000|2021-05-12 07:07:00|353.17|353.02|353.17|353.02|353.22|353.07|353.17|353.02|31
1620803230000|2021-05-12 07:07:10|353.22|352.97|353.17|352.97|353.22|352.97|353.17|352.97|13
1620803240000|2021-05-12 07:07:20|353.12|353.02|353.17|353.02|353.17|353.02|353.12|353.02|3
1620803250000|2021-05-12 07:07:30|||||||||3
1620803270000|2021-05-12 07:07:50|||||||||4
1620803280000|2021-05-12 07:08:00||352.97||352.97||353.02||352.97|11
1620803290000|2021-05-12 07:08:10|353.12|352.92|353.07|352.92|353.12|352.92|353.07|352.92|22
1620803300000|2021-05-12 07:08:20|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|5
1620803310000|2021-05-12 07:08:30|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|20
1620803330000|2021-05-12 07:08:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|25
1620803340000|2021-05-12 07:09:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|7
1620803350000|2021-05-12 07:09:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|10
1620803370000|2021-05-12 07:09:30|||||||||5
1620803380000|2021-05-12 07:09:40|||||||||2
1620803400000|2021-05-12 07:10:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|14
1620803410000|2021-05-12 07:10:10|||||||||2
1620803430000|2021-05-12 07:10:30|||||||||3
1620803440000|2021-05-12 07:10:40|||||||||4
1620803450000|2021-05-12 07:10:50|||||||||1
1620803460000|2021-05-12 07:11:00|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|25
1620803470000|2021-05-12 07:11:10|||||||||1
1620803490000|2021-05-12 07:11:30|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|21
1620803500000|2021-05-12 07:11:40|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|15
1620803510000|2021-05-12 07:11:50|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|8
1620803520000|2021-05-12 07:12:00|352.82|352.67|352.82|352.62|352.82|352.67|352.77|352.62|17
1620803530000|2021-05-12 07:12:10|352.77|352.67|352.72|352.57|352.77|352.67|352.72|352.57|14
1620803540000|2021-05-12 07:12:20|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|5
1620803550000|2021-05-12 07:12:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|5
1620803560000|2021-05-12 07:12:40|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|3
1620803570000|2021-05-12 07:12:50|||||||||6
1620803580000|2021-05-12 07:13:00|352.62|352.47|352.67|352.52|352.67|352.52|352.62|352.47|56
1620803600000|2021-05-12 07:13:20|352.62|352.47|352.62|352.47|352.67|352.52|352.62|352.47|5
1620803610000|2021-05-12 07:13:30|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|8
1620803620000|2021-05-12 07:13:40|||||||||12
1620803630000|2021-05-12 07:13:50|||||||||3
1620803640000|2021-05-12 07:14:00|352.52|352.37|352.57|352.37|352.62|352.42|352.52|352.37|71
1620803650000|2021-05-12 07:14:10|352.52||352.52||352.52||352.52||1
1620803660000|2021-05-12 07:14:20|352.57||352.52||352.57||352.52||4
1620803670000|2021-05-12 07:14:30||352.32||352.32||352.32||352.32|5
1620803680000|2021-05-12 07:14:40|352.47||352.52||352.52||352.47||10
1620803690000|2021-05-12 07:14:50|352.47||352.47||352.52||352.47||4
1620803700000|2021-05-12 07:15:00|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.22|89
1620803710000|2021-05-12 07:15:10|352.47|352.32|352.47|352.32|352.47|352.32|352.42|352.32|42
1620803730000|2021-05-12 07:15:30|||||||||1
1620803740000|2021-05-12 07:15:40|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|29
1620803750000|2021-05-12 07:15:50||352.32||352.37||352.37||352.32|8
1620803760000|2021-05-12 07:16:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|16
1620803770000|2021-05-12 07:16:10|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|14
1620803780000|2021-05-12 07:16:20|352.52|352.37|352.52|352.37|352.57|352.37|352.52|352.37|15
1620803790000|2021-05-12 07:16:30|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|16
1620803800000|2021-05-12 07:16:40|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|6
1620803810000|2021-05-12 07:16:50|||||||||4
1620803820000|2021-05-12 07:17:00|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|9
1620803830000|2021-05-12 07:17:10|||||||||15
1620803840000|2021-05-12 07:17:20|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.32|16
1620803850000|2021-05-12 07:17:30|352.57|352.42|352.62|352.47|352.62|352.47|352.52|352.42|26
1620803860000|2021-05-12 07:17:40|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|19
1620803870000|2021-05-12 07:17:50|352.72|352.57|352.72|352.57|352.72|352.57|352.67|352.57|9
1620803880000|2021-05-12 07:18:00|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|29
1620803890000|2021-05-12 07:18:10|||||||||3
1620803900000|2021-05-12 07:18:20|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|8
1620803910000|2021-05-12 07:18:30|352.82|352.67|352.87|352.72|352.87|352.72|352.82|352.67|14
1620803920000|2021-05-12 07:18:40||352.67||352.72||352.72||352.67|4
1620803940000|2021-05-12 07:19:00|||||||||3
1620803960000|2021-05-12 07:19:20|352.92|352.77|352.92|352.72|352.92|352.77|352.87|352.72|25
1620803970000|2021-05-12 07:19:30|352.87|352.77|352.92|352.72|352.92|352.77|352.87|352.72|3
1620803980000|2021-05-12 07:19:40||352.77||352.77||352.77||352.77|0
1620804000000|2021-05-12 07:20:00|352.97|352.82|353.02|352.82|353.02|352.87|352.97|352.82|28
1620804010000|2021-05-12 07:20:10|352.97||352.97||352.97||352.97||0
1620804020000|2021-05-12 07:20:20||352.77||352.77||352.82||352.77|8
1620804030000|2021-05-12 07:20:30||352.82||352.77||352.82||352.77|1
1620804040000|2021-05-12 07:20:40|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|6
1620804050000|2021-05-12 07:20:50|352.92||352.92||352.92||352.92||0
1620804060000|2021-05-12 07:21:00|352.97|352.82|353.02|352.82|353.02|352.87|352.97|352.82|31
1620804070000|2021-05-12 07:21:10|352.97|352.87|352.97|352.82|352.97|352.87|352.97|352.82|0
1620804090000|2021-05-12 07:21:30|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|8
1620804100000|2021-05-12 07:21:40|||||||||2
1620804120000|2021-05-12 07:22:00|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|39
1620804130000|2021-05-12 07:22:10|353.07||353.02||353.07||353.02||2
1620804160000|2021-05-12 07:22:40|||||||||1
1620804170000|2021-05-12 07:22:50|||||||||2
1620804180000|2021-05-12 07:23:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|6
1620804190000|2021-05-12 07:23:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|5
1620804220000|2021-05-12 07:23:40|||||||||1
1620804240000|2021-05-12 07:24:00|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|35
1620804250000|2021-05-12 07:24:10||352.92||352.92||352.92||352.92|13
1620804260000|2021-05-12 07:24:20||352.97||352.97||352.97||352.97|2
1620804270000|2021-05-12 07:24:30|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|16
1620804290000|2021-05-12 07:24:50|||||||||2
1620804300000|2021-05-12 07:25:00|||||||||1
1620804310000|2021-05-12 07:25:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|18
1620804320000|2021-05-12 07:25:20|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|17
1620804330000|2021-05-12 07:25:30|||||||||2
1620804340000|2021-05-12 07:25:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|10
1620804350000|2021-05-12 07:25:50|||||||||1
1620804360000|2021-05-12 07:26:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|16
1620804380000|2021-05-12 07:26:20|353.17|353.02|353.17|353.02|353.17|353.02|353.17|352.97|7
1620804400000|2021-05-12 07:26:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|10
1620804410000|2021-05-12 07:26:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|7
1620804420000|2021-05-12 07:27:00||353.07||353.07||353.07||353.07|16
1620804430000|2021-05-12 07:27:10|353.22|353.02|353.17|353.02|353.22|353.02|353.17|353.02|5
1620804450000|2021-05-12 07:27:30|353.12|352.97|353.12|352.97|353.12|352.97|353.07|352.92|15
1620804460000|2021-05-12 07:27:40||352.92||352.92||352.92||352.92|0
1620804470000|2021-05-12 07:27:50|353.07|352.97|353.07|352.92|353.07|352.97|353.07|352.92|23
1620804480000|2021-05-12 07:28:00|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.82|16
1620804490000|2021-05-12 07:28:10|||||||||5
1620804500000|2021-05-12 07:28:20|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|34
1620804510000|2021-05-12 07:28:30|352.92|352.77|352.92|352.77|352.97|352.77|352.92|352.77|2
1620804520000|2021-05-12 07:28:40|||||||||1
1620804530000|2021-05-12 07:28:50|||||||||3
1620804540000|2021-05-12 07:29:00|||||||||1
1620804550000|2021-05-12 07:29:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|20
1620804580000|2021-05-12 07:29:40|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|12
1620804590000|2021-05-12 07:29:50|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|3
1620804600000|2021-05-12 07:30:00|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|16
1620804610000|2021-05-12 07:30:10|353.12|352.97|353.12|352.97|353.12|353.02|353.12|352.97|19
1620804620000|2021-05-12 07:30:20|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|12
1620804630000|2021-05-12 07:30:30|||||||||1
1620804640000|2021-05-12 07:30:40|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|43
1620804650000|2021-05-12 07:30:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|3
1620804660000|2021-05-12 07:31:00|353.32|353.17|353.22|353.07|353.32|353.17|353.22|353.07|14
1620804670000|2021-05-12 07:31:10||353.02||353.07||353.07||353.02|1
1620804680000|2021-05-12 07:31:20|||||||||2
1620804700000|2021-05-12 07:31:40|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|2
1620804710000|2021-05-12 07:31:50|||||||||1
1620804720000|2021-05-12 07:32:00|353.37|353.17|353.37|353.17|353.37|353.17|353.37|353.17|36
1620804730000|2021-05-12 07:32:10|353.32||353.32||353.32||353.32||10
1620804750000|2021-05-12 07:32:30|353.27|353.12|353.32|353.17|353.32|353.17|353.27|353.12|15
1620804760000|2021-05-12 07:32:40|353.27|353.12|353.32|353.17|353.32|353.17|353.27|353.12|7
1620804770000|2021-05-12 07:32:50|353.27|353.12|353.32|353.12|353.32|353.12|353.27|353.12|2
1620804780000|2021-05-12 07:33:00|353.27|353.07|353.17|353.02|353.27|353.07|353.17|353.02|7
1620804790000|2021-05-12 07:33:10|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|26
1620804800000|2021-05-12 07:33:20|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|1
1620804820000|2021-05-12 07:33:40|353.32||353.32||353.32||353.32||2
1620804830000|2021-05-12 07:33:50||353.17||353.17||353.17||353.17|0
1620804840000|2021-05-12 07:34:00|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|9
1620804850000|2021-05-12 07:34:10|353.32|353.17|353.37|353.22|353.37|353.22|353.32|353.17|6
1620804860000|2021-05-12 07:34:20|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|14
1620804870000|2021-05-12 07:34:30|353.52||353.47||353.52||353.47||1
1620804880000|2021-05-12 07:34:40|||||||||2
1620804890000|2021-05-12 07:34:50|353.42|353.27|353.42|353.22|353.42|353.27|353.37|353.22|7
1620804900000|2021-05-12 07:35:00||353.27||353.22||353.27||353.22|2
1620804910000|2021-05-12 07:35:10|353.37|353.27|353.42|353.27|353.42|353.27|353.37|353.22|2
1620804920000|2021-05-12 07:35:20|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|6
1620804930000|2021-05-12 07:35:30|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|3
1620804940000|2021-05-12 07:35:40|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|2
1620804950000|2021-05-12 07:35:50|353.62|353.47|353.52|353.37|353.62|353.47|353.52|353.37|29
1620804960000|2021-05-12 07:36:00|353.57|353.42|353.57|353.37|353.57|353.42|353.52|353.37|3
1620804970000|2021-05-12 07:36:10||353.42||353.42||353.42||353.37|0
1620804980000|2021-05-12 07:36:20|353.52|353.37|353.52|353.32|353.52|353.37|353.52|353.32|9
1620804990000|2021-05-12 07:36:30|353.47||353.47||353.47||353.47||0
1620805000000|2021-05-12 07:36:40|353.42|353.27|353.42|353.27|353.47|353.27|353.42|353.27|7
1620805010000|2021-05-12 07:36:50|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|9
1620805020000|2021-05-12 07:37:00|||||||||1
1620805030000|2021-05-12 07:37:10|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|7
1620805040000|2021-05-12 07:37:20|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|2
1620805050000|2021-05-12 07:37:30||353.07||353.12||353.12||353.07|3
1620805060000|2021-05-12 07:37:40|||||||||7
1620805070000|2021-05-12 07:37:50|||||||||2
1620805080000|2021-05-12 07:38:00|||||||||1
1620805090000|2021-05-12 07:38:10|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|14
1620805100000|2021-05-12 07:38:20|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|6
1620805110000|2021-05-12 07:38:30|||||||||1
1620805120000|2021-05-12 07:38:40|353.22|353.07|353.12|352.97|353.22|353.07|353.12|352.97|11
1620805130000|2021-05-12 07:38:50|353.07|352.92|353.07|352.87|353.07|352.97|353.07|352.87|6
1620805140000|2021-05-12 07:39:00||352.92||352.92||352.92||352.92|3
1620805150000|2021-05-12 07:39:10||352.87||352.87||352.87||352.87|2
1620805160000|2021-05-12 07:39:20||352.92||352.92||352.92||352.92|2
1620805170000|2021-05-12 07:39:30|||||||||2
1620805180000|2021-05-12 07:39:40|||||||||1
1620805190000|2021-05-12 07:39:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|19
1620805200000|2021-05-12 07:40:00|||||||||2
1620805210000|2021-05-12 07:40:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|8
1620805220000|2021-05-12 07:40:20|353.22||353.17||353.22||353.17||3
1620805230000|2021-05-12 07:40:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|8
1620805240000|2021-05-12 07:40:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|9
1620805250000|2021-05-12 07:40:50|||||||||1
1620805260000|2021-05-12 07:41:00|||||||||24
1620805270000|2021-05-12 07:41:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|0
1620805290000|2021-05-12 07:41:30|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|6
1620805300000|2021-05-12 07:41:40|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|7
1620805310000|2021-05-12 07:41:50|353.07|352.92|353.12|352.92|353.12|352.97|353.07|352.92|1
1620805320000|2021-05-12 07:42:00|353.17|352.97|353.17|353.02|353.17|353.02|353.17|352.97|6
1620805330000|2021-05-12 07:42:10|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|8
1620805340000|2021-05-12 07:42:20|353.22||353.17||353.22||353.17||7
1620805350000|2021-05-12 07:42:30||352.97||353.02||353.02||352.97|0
1620805380000|2021-05-12 07:43:00||352.97||352.97||352.97||352.97|6
1620805390000|2021-05-12 07:43:10|353.12|353.02|353.12|352.97|353.12|353.02|353.12|352.97|0
1620805400000|2021-05-12 07:43:20|||||||||3
1620805410000|2021-05-12 07:43:30|||||||||4
1620805420000|2021-05-12 07:43:40|||||||||4
1620805430000|2021-05-12 07:43:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|9
1620805440000|2021-05-12 07:44:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|5
1620805450000|2021-05-12 07:44:10|353.27||353.22||353.27||353.22||2
1620805460000|2021-05-12 07:44:20|353.27|353.12|353.32|353.17|353.32|353.17|353.27|353.12|5
1620805470000|2021-05-12 07:44:30|353.27|353.12|353.27|353.12|353.32|353.12|353.27|353.12|21
1620805480000|2021-05-12 07:44:40|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|11
1620805500000|2021-05-12 07:45:00|||||||||10
1620805510000|2021-05-12 07:45:10|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.07|14
1620805520000|2021-05-12 07:45:20|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|20
1620805540000|2021-05-12 07:45:40|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|12
1620805550000|2021-05-12 07:45:50|||||||||18
1620805560000|2021-05-12 07:46:00|353.32|353.17|353.32|353.17|353.37|353.22|353.32|353.17|56
1620805570000|2021-05-12 07:46:10||353.12||353.17||353.17||353.12|6
1620805580000|2021-05-12 07:46:20||353.12||353.17||353.17||353.12|2
1620805590000|2021-05-12 07:46:30||353.12||353.17||353.17||353.12|0
1620805600000|2021-05-12 07:46:40|353.37|353.22|353.32|353.17|353.37|353.22|353.32|353.17|25
1620805610000|2021-05-12 07:46:50|353.37|353.12|353.32|353.12|353.37|353.12|353.32|353.12|5
1620805620000|2021-05-12 07:47:00|353.27|353.07|353.27|353.12|353.27|353.12|353.27|353.07|3
1620805630000|2021-05-12 07:47:10|||||||||2
1620805650000|2021-05-12 07:47:30|353.32||353.32||353.32||353.32||12
1620805660000|2021-05-12 07:47:40||353.17||353.17||353.17||353.17|0
1620805670000|2021-05-12 07:47:50|||||||||1
1620805680000|2021-05-12 07:48:00|||||||||2
1620805690000|2021-05-12 07:48:10|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|14
1620805720000|2021-05-12 07:48:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|7
1620805730000|2021-05-12 07:48:50|353.17|353.02|353.17|353.02|353.22|353.07|353.17|353.02|11
1620805740000|2021-05-12 07:49:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|24
1620805760000|2021-05-12 07:49:20|||||||||5
1620805770000|2021-05-12 07:49:30|||||||||9
1620805780000|2021-05-12 07:49:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|14
1620805790000|2021-05-12 07:49:50|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|18
1620805800000|2021-05-12 07:50:00||353.02||353.07||353.07||353.02|5
1620805820000|2021-05-12 07:50:20|||||||||1
1620805840000|2021-05-12 07:50:40|||||||||4
1620805850000|2021-05-12 07:50:50|||||||||3
1620805860000|2021-05-12 07:51:00|||||||||3
1620805870000|2021-05-12 07:51:10|||||||||4
1620805880000|2021-05-12 07:51:20|||||||||6
1620805890000|2021-05-12 07:51:30|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|15
1620805910000|2021-05-12 07:51:50|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|17
1620805920000|2021-05-12 07:52:00|353.17|353.02|353.17|353.02|353.17|353.02|353.17|352.97|15
1620805930000|2021-05-12 07:52:10|||||||||1
1620805940000|2021-05-12 07:52:20|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|9
1620805950000|2021-05-12 07:52:30|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|13
1620805960000|2021-05-12 07:52:40|||||||||3
1620805970000|2021-05-12 07:52:50|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|20
1620805980000|2021-05-12 07:53:00|353.02|352.87|353.02|352.87|353.02|352.92|353.02|352.87|4
1620806020000|2021-05-12 07:53:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|11
1620806030000|2021-05-12 07:53:50|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|17
1620806040000|2021-05-12 07:54:00||352.82||352.87||352.87||352.82|7
1620806050000|2021-05-12 07:54:10|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|13
1620806060000|2021-05-12 07:54:20|353.07||353.07||353.07||353.07||3
1620806070000|2021-05-12 07:54:30||352.92||352.92||352.92||352.92|0
1620806080000|2021-05-12 07:54:40|||||||||1
1620806090000|2021-05-12 07:54:50|||||||||1
1620806100000|2021-05-12 07:55:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|26
1620806120000|2021-05-12 07:55:20|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|6
1620806130000|2021-05-12 07:55:30|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|26
1620806150000|2021-05-12 07:55:50|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|10
1620806160000|2021-05-12 07:56:00|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|8
1620806170000|2021-05-12 07:56:10|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|11
1620806190000|2021-05-12 07:56:30|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|4
1620806200000|2021-05-12 07:56:40|||||||||2
1620806210000|2021-05-12 07:56:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|13
1620806220000|2021-05-12 07:57:00|||||||||4
1620806230000|2021-05-12 07:57:10|353.07|352.92|353.02|352.87|353.07|352.92|353.02|352.87|17
1620806240000|2021-05-12 07:57:20|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|10
1620806250000|2021-05-12 07:57:30||352.82||352.87||352.87||352.82|1
1620806270000|2021-05-12 07:57:50|||||||||1
1620806280000|2021-05-12 07:58:00|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|9
1620806290000|2021-05-12 07:58:10|352.97|352.82|352.97|352.82|353.02|352.87|352.97|352.82|0
1620806300000|2021-05-12 07:58:20|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.82|1
1620806320000|2021-05-12 07:58:40|||||||||4
1620806330000|2021-05-12 07:58:50|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|5
1620806340000|2021-05-12 07:59:00||352.87||352.87||352.87||352.87|5
1620806350000|2021-05-12 07:59:10|353.02||353.02||353.07||353.02||1
1620806360000|2021-05-12 07:59:20|||||||||3
1620806370000|2021-05-12 07:59:30|||||||||1
1620806390000|2021-05-12 07:59:50|||||||||5
1620806400000|2021-05-12 08:00:00|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|6
1620806410000|2021-05-12 08:00:10|||||||||1
1620806420000|2021-05-12 08:00:20|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|17
1620806440000|2021-05-12 08:00:40|353.07|352.92|353.07|352.92|353.07|352.97|353.07|352.92|8
1620806450000|2021-05-12 08:00:50|||||||||2
1620806460000|2021-05-12 08:01:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|2
1620806470000|2021-05-12 08:01:10|||||||||3
1620806490000|2021-05-12 08:01:30|||||||||1
1620806510000|2021-05-12 08:01:50|||||||||1
1620806520000|2021-05-12 08:02:00|||||||||1
1620806530000|2021-05-12 08:02:10|353.07|352.92|353.02|352.87|353.07|352.92|353.02|352.87|23
1620806540000|2021-05-12 08:02:20|||||||||1
1620806550000|2021-05-12 08:02:30|||||||||1
1620806560000|2021-05-12 08:02:40|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|7
1620806570000|2021-05-12 08:02:50|353.02||353.02||353.02||353.02||12
1620806580000|2021-05-12 08:03:00|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.82|3
1620806590000|2021-05-12 08:03:10||352.82||352.87||352.87||352.82|3
1620806600000|2021-05-12 08:03:20|||||||||8
1620806610000|2021-05-12 08:03:30|||||||||1
1620806630000|2021-05-12 08:03:50|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|6
1620806640000|2021-05-12 08:04:00|||||||||3
1620806650000|2021-05-12 08:04:10|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|6
1620806660000|2021-05-12 08:04:20|||||||||3
1620806670000|2021-05-12 08:04:30|||||||||1
1620806680000|2021-05-12 08:04:40|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|42
1620806690000|2021-05-12 08:04:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|19
1620806700000|2021-05-12 08:05:00|||||||||3
1620806730000|2021-05-12 08:05:30|352.87|352.72|352.87|352.72|352.92|352.72|352.87|352.72|10
1620806750000|2021-05-12 08:05:50|||||||||1
1620806760000|2021-05-12 08:06:00|||||||||1
1620806770000|2021-05-12 08:06:10|352.82|352.67|352.82|352.67|352.87|352.67|352.82|352.67|31
1620806780000|2021-05-12 08:06:20|352.77|352.62|352.72|352.57|352.77|352.62|352.72|352.57|25
1620806790000|2021-05-12 08:06:30|352.67|352.52|352.72|352.52|352.72|352.57|352.67|352.52|22
1620806800000|2021-05-12 08:06:40|352.67|352.57|352.72|352.57|352.72|352.57|352.67|352.57|2
1620806810000|2021-05-12 08:06:50||352.52||352.57||352.57||352.52|19
1620806820000|2021-05-12 08:07:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|7
1620806830000|2021-05-12 08:07:10|352.72|352.57|352.67|352.52|352.72|352.57|352.67|352.52|22
1620806840000|2021-05-12 08:07:20|||||||||1
1620806860000|2021-05-12 08:07:40|||||||||12
1620806870000|2021-05-12 08:07:50|||||||||12
1620806880000|2021-05-12 08:08:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|4
1620806890000|2021-05-12 08:08:10|||||||||1
1620806910000|2021-05-12 08:08:30|||||||||3
1620806920000|2021-05-12 08:08:40|||||||||3
1620806930000|2021-05-12 08:08:50|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|26
1620806940000|2021-05-12 08:09:00|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|5
1620806950000|2021-05-12 08:09:10|352.92||352.87||352.92||352.87||5
1620806960000|2021-05-12 08:09:20|352.82|352.67|352.87|352.72|352.92|352.72|352.82|352.67|10
1620806970000|2021-05-12 08:09:30|352.82|352.67|352.87|352.72|352.87|352.72|352.82|352.67|22
1620806980000|2021-05-12 08:09:40|||||||||6
1620807000000|2021-05-12 08:10:00|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|16
1620807010000|2021-05-12 08:10:10|||||||||2
1620807020000|2021-05-12 08:10:20|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.62|4
1620807040000|2021-05-12 08:10:40|352.87||352.87||352.87||352.87||8
1620807050000|2021-05-12 08:10:50|352.82||352.82||352.87||352.82||1
1620807060000|2021-05-12 08:11:00|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.67|4
1620807070000|2021-05-12 08:11:10|||||||||1
1620807080000|2021-05-12 08:11:20|||||||||6
1620807090000|2021-05-12 08:11:30|||||||||1
1620807110000|2021-05-12 08:11:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|4
1620807120000|2021-05-12 08:12:00|||||||||4
1620807140000|2021-05-12 08:12:20|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|8
1620807150000|2021-05-12 08:12:30||352.67||352.67||352.67||352.67|8
1620807160000|2021-05-12 08:12:40|352.82||352.82||352.82||352.82||8
1620807180000|2021-05-12 08:13:00|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|12
1620807190000|2021-05-12 08:13:10|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|4
1620807200000|2021-05-12 08:13:20|352.72|352.57|352.72|352.52|352.72|352.57|352.72|352.52|4
1620807210000|2021-05-12 08:13:30|352.67|352.57|352.62|352.47|352.67|352.57|352.62|352.47|28
1620807220000|2021-05-12 08:13:40|352.67|352.52|352.72|352.57|352.72|352.57|352.67|352.52|34
1620807230000|2021-05-12 08:13:50|||||||||4
1620807240000|2021-05-12 08:14:00||352.52||352.52||352.57||352.52|6
1620807250000|2021-05-12 08:14:10|352.67|352.57|352.72|352.57|352.72|352.57|352.67|352.52|0
1620807260000|2021-05-12 08:14:20|352.67|352.52|352.72|352.52|352.72|352.52|352.67|352.47|5
1620807270000|2021-05-12 08:14:30|352.67|352.57|352.72|352.57|352.72|352.57|352.67|352.52|1
1620807280000|2021-05-12 08:14:40|352.67|352.52|352.67|352.52|352.72|352.52|352.67|352.52|4
1620807290000|2021-05-12 08:14:50|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|2
1620807300000|2021-05-12 08:15:00||352.52||352.52||352.52||352.52|4
1620807310000|2021-05-12 08:15:10||352.57||352.52||352.57||352.52|1
1620807320000|2021-05-12 08:15:20||352.57||352.57||352.57||352.57|0
1620807330000|2021-05-12 08:15:30|||||||||1
1620807350000|2021-05-12 08:15:50|||||||||1
1620807360000|2021-05-12 08:16:00||352.52||352.57||352.57||352.52|4
1620807380000|2021-05-12 08:16:20|352.77|352.62|352.77|352.62|352.82|352.62|352.77|352.62|10
1620807390000|2021-05-12 08:16:30|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.52|2
1620807400000|2021-05-12 08:16:40|||||||||5
1620807420000|2021-05-12 08:17:00|352.67|352.52|352.67|352.52|352.72|352.52|352.67|352.52|9
1620807430000|2021-05-12 08:17:10|||||||||1
1620807450000|2021-05-12 08:17:30|||||||||1
1620807480000|2021-05-12 08:18:00|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|69
1620807490000|2021-05-12 08:18:10|||||||||10
1620807500000|2021-05-12 08:18:20|352.62||352.57||352.62||352.57||1
1620807520000|2021-05-12 08:18:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|3
1620807530000|2021-05-12 08:18:50|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|4
1620807540000|2021-05-12 08:19:00|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|6
1620807550000|2021-05-12 08:19:10|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|1
1620807570000|2021-05-12 08:19:30|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|1
1620807580000|2021-05-12 08:19:40|||||||||2
1620807590000|2021-05-12 08:19:50|||||||||1
1620807600000|2021-05-12 08:20:00|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|8
1620807610000|2021-05-12 08:20:10|352.62|352.47|352.62|352.42|352.62|352.47|352.62|352.42|2
1620807620000|2021-05-12 08:20:20||352.47||352.47||352.47||352.42|1
1620807630000|2021-05-12 08:20:30|||||||||1
1620807640000|2021-05-12 08:20:40|||||||||9
1620807650000|2021-05-12 08:20:50|||||||||6
1620807660000|2021-05-12 08:21:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|13
1620807670000|2021-05-12 08:21:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|9
1620807680000|2021-05-12 08:21:20|||||||||8
1620807690000|2021-05-12 08:21:30|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|20
1620807700000|2021-05-12 08:21:40|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|10
1620807710000|2021-05-12 08:21:50|352.62||352.57||352.62||352.57||3
1620807720000|2021-05-12 08:22:00|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.42|16
1620807730000|2021-05-12 08:22:10|352.57|352.37|352.57|352.42|352.62|352.42|352.57|352.37|0
1620807740000|2021-05-12 08:22:20|352.62||352.57||352.62||352.57||0
1620807760000|2021-05-12 08:22:40|||||||||6
1620807780000|2021-05-12 08:23:00|||||||||4
1620807800000|2021-05-12 08:23:20|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|19
1620807810000|2021-05-12 08:23:30|352.57|352.42|352.67|352.47|352.67|352.52|352.57|352.42|7
1620807820000|2021-05-12 08:23:40||352.52||352.52||352.52||352.47|2
1620807840000|2021-05-12 08:24:00|||||||||2
1620807850000|2021-05-12 08:24:10|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.52|4
1620807870000|2021-05-12 08:24:30|||||||||1
1620807900000|2021-05-12 08:25:00|352.67|352.52|352.62|352.47|352.67|352.52|352.62|352.47|19
1620807910000|2021-05-12 08:25:10|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|4
1620807920000|2021-05-12 08:25:20|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|2
1620807930000|2021-05-12 08:25:30|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|3
1620807940000|2021-05-12 08:25:40|||||||||2
1620807950000|2021-05-12 08:25:50|||||||||3
1620807960000|2021-05-12 08:26:00|||||||||2
1620807980000|2021-05-12 08:26:20|||||||||1
1620807990000|2021-05-12 08:26:30|||||||||4
1620808000000|2021-05-12 08:26:40|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|25
1620808010000|2021-05-12 08:26:50|352.57||352.57||352.57||352.52||3
1620808020000|2021-05-12 08:27:00||352.42||352.42||352.42||352.42|1
1620808030000|2021-05-12 08:27:10|||||||||4
1620808040000|2021-05-12 08:27:20|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|5
1620808060000|2021-05-12 08:27:40||352.32||352.37||352.37||352.32|2
1620808070000|2021-05-12 08:27:50|||||||||9
1620808080000|2021-05-12 08:28:00|352.57||352.52||352.57||352.52||17
1620808090000|2021-05-12 08:28:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|1
1620808100000|2021-05-12 08:28:20|||||||||1
1620808110000|2021-05-12 08:28:30|||||||||2
1620808120000|2021-05-12 08:28:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.42|3
1620808130000|2021-05-12 08:28:50|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|6
1620808140000|2021-05-12 08:29:00|352.72||352.67||352.72||352.67||10
1620808150000|2021-05-12 08:29:10|352.62|352.47|352.62|352.47|352.62|352.52|352.62|352.47|10
1620808160000|2021-05-12 08:29:20|||||||||1
1620808180000|2021-05-12 08:29:40|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|4
1620808190000|2021-05-12 08:29:50|352.57|352.42|352.57|352.42|352.62|352.47|352.57|352.42|0
1620808200000|2021-05-12 08:30:00|||||||||2
1620808220000|2021-05-12 08:30:20|||||||||1
1620808240000|2021-05-12 08:30:40|||||||||2
1620808250000|2021-05-12 08:30:50|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|11
1620808260000|2021-05-12 08:31:00|||||||||1
1620808270000|2021-05-12 08:31:10|||||||||5
1620808280000|2021-05-12 08:31:20|||||||||2
1620808290000|2021-05-12 08:31:30|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|38
1620808300000|2021-05-12 08:31:40||352.42||352.37||352.42||352.37|2
1620808310000|2021-05-12 08:31:50|352.52|352.42|352.52|352.37|352.52|352.42|352.52|352.37|0
1620808320000|2021-05-12 08:32:00|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|5
1620808330000|2021-05-12 08:32:10|352.52|352.42|352.52|352.37|352.57|352.42|352.52|352.37|3
1620808340000|2021-05-12 08:32:20|||||||||5
1620808360000|2021-05-12 08:32:40|||||||||3
1620808370000|2021-05-12 08:32:50|||||||||2
1620808380000|2021-05-12 08:33:00|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|49
1620808390000|2021-05-12 08:33:10|352.47|352.32|352.52|352.32|352.52|352.37|352.47|352.32|23
1620808400000|2021-05-12 08:33:20|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.27|39
1620808410000|2021-05-12 08:33:30|||||||||2
1620808420000|2021-05-12 08:33:40|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.27|21
1620808430000|2021-05-12 08:33:50|||||||||2
1620808440000|2021-05-12 08:34:00|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|18
1620808460000|2021-05-12 08:34:20|||||||||2
1620808480000|2021-05-12 08:34:40|||||||||2
1620808500000|2021-05-12 08:35:00|||||||||3
1620808510000|2021-05-12 08:35:10|||||||||6
1620808520000|2021-05-12 08:35:20|||||||||1
1620808530000|2021-05-12 08:35:30|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|6
1620808540000|2021-05-12 08:35:40|||||||||4
1620808560000|2021-05-12 08:36:00|||||||||1
1620808570000|2021-05-12 08:36:10|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|16
1620808580000|2021-05-12 08:36:20|||||||||2
1620808590000|2021-05-12 08:36:30|||||||||2
1620808610000|2021-05-12 08:36:50|||||||||6
1620808620000|2021-05-12 08:37:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|20
1620808630000|2021-05-12 08:37:10|||||||||2
1620808660000|2021-05-12 08:37:40|352.62|352.47|352.62|352.47|352.67|352.47|352.62|352.42|6
1620808680000|2021-05-12 08:38:00|||||||||2
1620808690000|2021-05-12 08:38:10|352.67|352.52|352.87|352.72|352.87|352.72|352.67|352.52|114
1620808710000|2021-05-12 08:38:30|||||||||6
1620808720000|2021-05-12 08:38:40|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|24
1620808730000|2021-05-12 08:38:50|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|23
1620808740000|2021-05-12 08:39:00||352.77||352.82||352.82||352.77|6
1620808750000|2021-05-12 08:39:10|||||||||1
1620808760000|2021-05-12 08:39:20|||||||||2
1620808800000|2021-05-12 08:40:00|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|18
1620808810000|2021-05-12 08:40:10|||||||||4
1620808820000|2021-05-12 08:40:20|352.92|352.77|352.97|352.77|352.97|352.82|352.92|352.77|6
1620808830000|2021-05-12 08:40:30|352.92|352.82|352.92|352.77|352.97|352.82|352.92|352.77|3
1620808840000|2021-05-12 08:40:40|||||||||1
1620808860000|2021-05-12 08:41:00|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|21
1620808870000|2021-05-12 08:41:10|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|18
1620808880000|2021-05-12 08:41:20|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|7
1620808890000|2021-05-12 08:41:30|352.82|352.72|352.82|352.67|352.87|352.72|352.82|352.67|1
1620808900000|2021-05-12 08:41:40|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|18
1620808910000|2021-05-12 08:41:50|352.72|352.52|352.72|352.57|352.72|352.57|352.72|352.52|3
1620808920000|2021-05-12 08:42:00|||||||||1
1620808940000|2021-05-12 08:42:20|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|21
1620808950000|2021-05-12 08:42:30|352.72||352.72||352.72||352.72||1
1620808960000|2021-05-12 08:42:40|||||||||5
1620808980000|2021-05-12 08:43:00|352.67|352.52|352.67|352.47|352.72|352.52|352.67|352.47|11
1620808990000|2021-05-12 08:43:10||352.52||352.52||352.52||352.47|20
1620809000000|2021-05-12 08:43:20|352.62|352.47|352.62|352.47|352.62|352.52|352.62|352.47|0
1620809010000|2021-05-12 08:43:30|352.57|352.42|352.62|352.47|352.62|352.47|352.52|352.37|53
1620809020000|2021-05-12 08:43:40|352.67|352.42|352.62|352.42|352.67|352.47|352.57|352.42|67
1620809030000|2021-05-12 08:43:50|352.57||352.57||352.62||352.57||3
1620809040000|2021-05-12 08:44:00|352.52|352.37|352.62|352.47|352.62|352.47|352.52|352.37|35
1620809050000|2021-05-12 08:44:10|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.47|19
1620809060000|2021-05-12 08:44:20|352.62|352.47|352.67|352.52|352.67|352.52|352.62|352.47|25
1620809070000|2021-05-12 08:44:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|6
1620809080000|2021-05-12 08:44:40|||||||||4
1620809090000|2021-05-12 08:44:50|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|7
1620809100000|2021-05-12 08:45:00|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.57|6
1620809110000|2021-05-12 08:45:10|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|8
1620809120000|2021-05-12 08:45:20|||||||||4
1620809130000|2021-05-12 08:45:30|||||||||3
1620809140000|2021-05-12 08:45:40|352.77|352.62|352.82|352.62|352.82|352.67|352.77|352.62|13
1620809150000|2021-05-12 08:45:50|352.77|352.67|352.77|352.62|352.82|352.67|352.77|352.62|9
1620809160000|2021-05-12 08:46:00|352.82|352.67|352.82|352.62|352.82|352.67|352.77|352.62|4
1620809170000|2021-05-12 08:46:10|352.87|352.67|352.87|352.72|352.87|352.72|352.87|352.67|19
1620809180000|2021-05-12 08:46:20|||||||||5
1620809190000|2021-05-12 08:46:30|352.92|352.77|352.92|352.77|352.92|352.77|352.87|352.72|41
1620809200000|2021-05-12 08:46:40|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|58
1620809210000|2021-05-12 08:46:50|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|24
1620809220000|2021-05-12 08:47:00|352.82|352.67|352.87|352.72|352.87|352.72|352.82|352.67|5
1620809230000|2021-05-12 08:47:10|352.92|352.77|352.92|352.77|352.97|352.77|352.92|352.77|11
1620809240000|2021-05-12 08:47:20|||||||||3
1620809250000|2021-05-12 08:47:30|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|3
1620809260000|2021-05-12 08:47:40|||||||||5
1620809280000|2021-05-12 08:48:00|352.92|352.77|352.97|352.77|352.97|352.77|352.92|352.77|18
1620809290000|2021-05-12 08:48:10|352.92|352.82|352.92|352.77|352.92|352.82|352.92|352.77|1
1620809300000|2021-05-12 08:48:20|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|24
1620809310000|2021-05-12 08:48:30|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|12
1620809320000|2021-05-12 08:48:40|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|9
1620809330000|2021-05-12 08:48:50|||||||||4
1620809340000|2021-05-12 08:49:00|||||||||2
1620809350000|2021-05-12 08:49:10|||||||||2
1620809360000|2021-05-12 08:49:20|||||||||5
1620809370000|2021-05-12 08:49:30|||||||||2
1620809390000|2021-05-12 08:49:50|||||||||3
1620809400000|2021-05-12 08:50:00|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|73
1620809420000|2021-05-12 08:50:20|||||||||7
1620809430000|2021-05-12 08:50:30|||||||||2
1620809440000|2021-05-12 08:50:40|||||||||8
1620809450000|2021-05-12 08:50:50|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|32
1620809460000|2021-05-12 08:51:00|352.72|352.57|352.62|352.47|352.72|352.57|352.62|352.47|35
1620809470000|2021-05-12 08:51:10|352.67||352.62||352.67||352.62||11
1620809480000|2021-05-12 08:51:20|352.57|352.42|352.52|352.37|352.62|352.42|352.52|352.37|28
1620809490000|2021-05-12 08:51:30|||||||||7
1620809500000|2021-05-12 08:51:40|||||||||2
1620809510000|2021-05-12 08:51:50|||||||||8
1620809520000|2021-05-12 08:52:00|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|39
1620809530000|2021-05-12 08:52:10|||||||||1
1620809540000|2021-05-12 08:52:20|||||||||1
1620809550000|2021-05-12 08:52:30|||||||||11
1620809560000|2021-05-12 08:52:40|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.37|44
1620809570000|2021-05-12 08:52:50|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|17
1620809580000|2021-05-12 08:53:00||352.32||352.37||352.37||352.32|10
1620809590000|2021-05-12 08:53:10|||||||||2
1620809600000|2021-05-12 08:53:20|||||||||4
1620809610000|2021-05-12 08:53:30|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|20
1620809620000|2021-05-12 08:53:40|||||||||28
1620809630000|2021-05-12 08:53:50|352.52|352.37|352.52|352.32|352.52|352.37|352.47|352.32|48
1620809640000|2021-05-12 08:54:00|352.47|352.37|352.47|352.32|352.47|352.37|352.47|352.32|23
1620809650000|2021-05-12 08:54:10|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|41
1620809660000|2021-05-12 08:54:20|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.27|17
1620809670000|2021-05-12 08:54:30|||||||||14
1620809680000|2021-05-12 08:54:40|||||||||5
1620809690000|2021-05-12 08:54:50|||||||||18
1620809700000|2021-05-12 08:55:00|352.52|352.37|352.47|352.32|352.52|352.37|352.47|352.32|20
1620809710000|2021-05-12 08:55:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|23
1620809720000|2021-05-12 08:55:20|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|6
1620809730000|2021-05-12 08:55:30|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|12
1620809740000|2021-05-12 08:55:40|||||||||8
1620809750000|2021-05-12 08:55:50|||||||||3
1620809760000|2021-05-12 08:56:00|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|19
1620809780000|2021-05-12 08:56:20|||||||||3
1620809790000|2021-05-12 08:56:30|||||||||1
1620809800000|2021-05-12 08:56:40|||||||||21
1620809810000|2021-05-12 08:56:50|||||||||22
1620809820000|2021-05-12 08:57:00|||||||||14
1620809830000|2021-05-12 08:57:10|||||||||9
1620809840000|2021-05-12 08:57:20|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|43
1620809850000|2021-05-12 08:57:30|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|11
1620809860000|2021-05-12 08:57:40|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|40
1620809870000|2021-05-12 08:57:50|||||||||3
1620809880000|2021-05-12 08:58:00|||||||||12
1620809890000|2021-05-12 08:58:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|23
1620809900000|2021-05-12 08:58:20|||||||||5
1620809910000|2021-05-12 08:58:30|||||||||7
1620809920000|2021-05-12 08:58:40|||||||||4
1620809930000|2021-05-12 08:58:50|||||||||18
1620809940000|2021-05-12 08:59:00|||||||||15
1620809950000|2021-05-12 08:59:10|||||||||10
1620809960000|2021-05-12 08:59:20|||||||||16
1620809970000|2021-05-12 08:59:30|||||||||10
1620809980000|2021-05-12 08:59:40|352.52|352.27|352.47|352.32|352.52|352.37|352.47|352.27|39
1620809990000|2021-05-12 08:59:50|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|25
1620810000000|2021-05-12 09:00:00|352.47|352.32|352.67|352.47|352.67|352.52|352.47|352.32|172
1620810010000|2021-05-12 09:00:10|352.72|352.57|352.72|352.57|352.77|352.62|352.67|352.52|60
1620810020000|2021-05-12 09:00:20|352.87|352.67|352.87|352.72|352.87|352.72|352.82|352.67|61
1620810030000|2021-05-12 09:00:30|352.97|352.77|352.92|352.77|352.97|352.82|352.92|352.77|17
1620810050000|2021-05-12 09:00:50|||||||||30
1620810060000|2021-05-12 09:01:00|352.87|352.72|352.97|352.82|352.97|352.82|352.87|352.67|42
1620810070000|2021-05-12 09:01:10|||||||||10
1620810080000|2021-05-12 09:01:20|353.02|352.87|353.02|352.87|353.02|352.87|352.97|352.82|34
1620810090000|2021-05-12 09:01:30|||||||||1
1620810100000|2021-05-12 09:01:40|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|14
1620810110000|2021-05-12 09:01:50|353.02|352.82|353.02|352.87|353.02|352.87|353.02|352.77|29
1620810120000|2021-05-12 09:02:00|352.97|352.82|353.07|352.92|353.07|352.92|352.97|352.77|29
1620810130000|2021-05-12 09:02:10|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|9
1620810140000|2021-05-12 09:02:20|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|23
1620810150000|2021-05-12 09:02:30|353.07|352.92|353.02|352.87|353.07|352.92|353.02|352.87|17
1620810160000|2021-05-12 09:02:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|2
1620810170000|2021-05-12 09:02:50|||||||||7
1620810180000|2021-05-12 09:03:00|||||||||9
1620810190000|2021-05-12 09:03:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.82|21
1620810200000|2021-05-12 09:03:20||352.82||352.87||352.87||352.82|8
1620810210000|2021-05-12 09:03:30||352.82||352.87||352.87||352.82|9
1620810220000|2021-05-12 09:03:40|353.07||353.07||353.07||353.07||39
1620810230000|2021-05-12 09:03:50||352.92||352.92||352.92||352.92|30
1620810240000|2021-05-12 09:04:00|353.17|353.02|353.17|353.02|353.17|353.02|353.17|352.97|44
1620810250000|2021-05-12 09:04:10|353.22|353.07|353.22|353.07|353.27|353.07|353.22|353.02|83
1620810260000|2021-05-12 09:04:20|353.17|353.02|353.07|352.92|353.17|353.02|353.07|352.92|11
1620810270000|2021-05-12 09:04:30|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.82|21
1620810280000|2021-05-12 09:04:40|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|28
1620810290000|2021-05-12 09:04:50|353.07|352.92|353.07|352.87|353.07|352.92|352.97|352.82|93
1620810300000|2021-05-12 09:05:00|353.02|352.77|353.02|352.87|353.07|352.87|352.97|352.77|47
1620810310000|2021-05-12 09:05:10|||||||||5
1620810320000|2021-05-12 09:05:20|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|3
1620810330000|2021-05-12 09:05:30|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|0
1620810340000|2021-05-12 09:05:40|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|27
1620810350000|2021-05-12 09:05:50|352.87|352.72|352.82|352.62|352.87|352.72|352.82|352.62|36
1620810360000|2021-05-12 09:06:00|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|22
1620810370000|2021-05-12 09:06:10||352.67||352.67||352.67||352.67|0
1620810380000|2021-05-12 09:06:20|352.77|352.62|352.77|352.62|352.82|352.62|352.77|352.62|25
1620810390000|2021-05-12 09:06:30|||||||||3
1620810400000|2021-05-12 09:06:40|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|8
1620810410000|2021-05-12 09:06:50|||||||||9
1620810420000|2021-05-12 09:07:00|||||||||2
1620810430000|2021-05-12 09:07:10|352.67|352.52|352.62|352.47|352.67|352.52|352.62|352.47|17
1620810440000|2021-05-12 09:07:20|352.67||352.67||352.67||352.67||41
1620810450000|2021-05-12 09:07:30|352.62||352.67||352.67||352.62||9
1620810460000|2021-05-12 09:07:40|352.62||352.62||352.62||352.62||1
1620810470000|2021-05-12 09:07:50||352.42||352.47||352.47||352.42|20
1620810480000|2021-05-12 09:08:00|352.67|352.42|352.67|352.52|352.67|352.52|352.67|352.42|16
1620810490000|2021-05-12 09:08:10|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|0
1620810500000|2021-05-12 09:08:20|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|5
1620810510000|2021-05-12 09:08:30|||||||||5
1620810520000|2021-05-12 09:08:40|352.62||352.57||352.62||352.57||5
1620810530000|2021-05-12 09:08:50|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|10
1620810540000|2021-05-12 09:09:00|||||||||2
1620810560000|2021-05-12 09:09:20|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.42|13
1620810570000|2021-05-12 09:09:30|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.42|36
1620810580000|2021-05-12 09:09:40|352.62||352.62||352.67||352.62||2
1620810590000|2021-05-12 09:09:50|352.67||352.67||352.67||352.67||8
1620810600000|2021-05-12 09:10:00|352.87|352.52|352.87|352.47|352.87|352.52|352.87|352.47|9
1620810610000|2021-05-12 09:10:10||352.52||352.52||352.52||352.52|0
1620810620000|2021-05-12 09:10:20|352.82||352.82||352.82||352.82||0
1620810640000|2021-05-12 09:10:40|352.77||352.77||352.77||352.77||0
1620810660000|2021-05-12 09:11:00|352.72||352.77||352.77||352.72||2
1620810680000|2021-05-12 09:11:20|352.72|352.62|352.72|352.52|352.77|352.62|352.67|352.52|3
1620810690000|2021-05-12 09:11:30|352.82|352.62|352.82|352.57|352.82|352.62|352.72|352.57|25
1620810710000|2021-05-12 09:11:50|352.77||352.77||352.77||352.77||0
1620810720000|2021-05-12 09:12:00|352.82|352.62|352.82|352.62|352.82|352.62|352.82|352.62|6
1620810730000|2021-05-12 09:12:10||352.67||352.62||352.67||352.62|4
1620810740000|2021-05-12 09:12:20|352.87|352.67|352.87|352.62|352.87|352.67|352.87|352.62|0
1620810760000|2021-05-12 09:12:40||352.67||352.67||352.67||352.67|1
1620810770000|2021-05-12 09:12:50||352.62||352.62||352.62||352.62|1
1620810780000|2021-05-12 09:13:00|352.82||352.77||352.87||352.77||1
1620810790000|2021-05-12 09:13:10|352.87|352.67|352.92|352.67|352.97|352.67|352.77|352.67|20
1620810800000|2021-05-12 09:13:20|352.87|352.72|352.82|352.62|352.87|352.77|352.82|352.62|3
1620810810000|2021-05-12 09:13:30|352.77||352.77||352.77||352.77||0
1620810820000|2021-05-12 09:13:40|352.82||352.82||352.82||352.82||4
1620810830000|2021-05-12 09:13:50|352.87|352.67|352.92|352.67|352.92|352.67|352.87|352.62|1
1620810840000|2021-05-12 09:14:00|352.87|352.62|352.77|352.62|352.87|352.62|352.77|352.62|1
1620810850000|2021-05-12 09:14:10|352.82|352.67|352.82|352.62|352.82|352.67|352.82|352.62|2
1620810870000|2021-05-12 09:14:30||352.67||352.67||352.67||352.67|1
1620810890000|2021-05-12 09:14:50|352.87|352.62|352.87|352.67|352.87|352.67|352.87|352.62|1
1620810900000|2021-05-12 09:15:00|352.92||352.92||352.92||352.92||0
1620810910000|2021-05-12 09:15:10|352.97|352.72|353.02|352.82|353.02|352.82|352.97|352.72|0
1620810930000|2021-05-12 09:15:30|352.97||352.97||352.97||352.97||0
1620810940000|2021-05-12 09:15:40|353.02||353.02||353.02||353.02||0
1620810990000|2021-05-12 09:16:30||352.87||352.82||352.87||352.82|2
1620811000000|2021-05-12 09:16:40||352.87||352.82||352.87||352.82|1
1620811010000|2021-05-12 09:16:50|352.97||352.97||352.97||352.97||2
1620811020000|2021-05-12 09:17:00||352.77||352.82||352.82||352.77|4
1620811030000|2021-05-12 09:17:10||352.77||352.77||352.77||352.77|0
1620811040000|2021-05-12 09:17:20|352.92|352.82|352.97|352.82|352.97|352.82|352.92|352.82|0
1620811050000|2021-05-12 09:17:30|353.02||353.02||353.02||353.02||0
1620811060000|2021-05-12 09:17:40|352.97||352.97||352.97||352.97||0
1620811070000|2021-05-12 09:17:50|353.02|352.77|353.02|352.77|353.02|352.77|353.02|352.77|0
1620811130000|2021-05-12 09:18:50|353.07|352.82|353.02|352.82|353.07|352.82|353.02|352.82|1
1620811140000|2021-05-12 09:19:00|353.07||353.07||353.07||353.02||1
1620811150000|2021-05-12 09:19:10||352.87||352.82||352.87||352.82|1
1620811160000|2021-05-12 09:19:20|353.02|352.77|352.97|352.77|353.02|352.77|352.97|352.77|2
1620811170000|2021-05-12 09:19:30||352.72||352.67||352.72||352.67|2
1620811180000|2021-05-12 09:19:40||352.72||352.67||352.72||352.67|2
1620811190000|2021-05-12 09:19:50|352.92||352.92||352.92||352.92||1
1620811200000|2021-05-12 09:20:00|353.17|352.57|353.27|352.67|353.27|352.67|353.17|352.57|0
1620811220000|2021-05-12 09:20:20|353.17|352.57|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811230000|2021-05-12 09:20:30|353.27|352.67|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811250000|2021-05-12 09:20:50|353.27|352.67|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811260000|2021-05-12 09:21:00|353.27|352.67|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811290000|2021-05-12 09:21:30|353.07|352.47|353.07|352.47|353.07|352.47|353.07|352.47|0
1620811410000|2021-05-12 09:23:30|353.17|352.57|353.17|352.57|353.17|352.57|353.17|352.57|0
1620811420000|2021-05-12 09:23:40|353.07|352.47|353.17|352.57|353.17|352.57|353.07|352.47|0
1620811430000|2021-05-12 09:23:50|353.07|352.47|353.07|352.47|353.07|352.47|353.07|352.47|0
1620811460000|2021-05-12 09:24:20|353.17|352.57|353.17|352.57|353.17|352.57|353.17|352.57|0
1620811500000|2021-05-12 09:25:00|||||||||9
1620811550000|2021-05-12 09:25:50|353.27|352.67|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811580000|2021-05-12 09:26:20|353.27|352.67|353.17|352.57|353.27|352.67|353.17|352.57|0
1620811690000|2021-05-12 09:28:10|353.07|352.47|353.07|352.47|353.17|352.57|353.07|352.47|0
1620811730000|2021-05-12 09:28:50|353.17|352.57|353.17|352.57|353.17|352.57|353.17|352.57|0
1620811750000|2021-05-12 09:29:10|353.07|352.47|353.17|352.57|353.17|352.57|353.07|352.47|0
1620811760000|2021-05-12 09:29:20|353.07|352.47|353.07|352.47|353.07|352.47|353.07|352.47|0
1620811920000|2021-05-12 09:32:00|352.97|352.37|353.07|352.47|353.07|352.47|352.97|352.37|0
1620811930000|2021-05-12 09:32:10|352.97|352.37|352.97|352.37|352.97|352.37|352.97|352.37|0
1620811940000|2021-05-12 09:32:20|353.07|352.47|352.97|352.37|353.07|352.47|352.97|352.37|0
1620811950000|2021-05-12 09:32:30|353.07|352.47|353.07|352.47|353.07|352.47|352.97|352.37|0
1620811960000|2021-05-12 09:32:40|352.97|352.37|352.97|352.37|352.97|352.37|352.97|352.37|0
1620811970000|2021-05-12 09:32:50|353.07|352.47|352.97|352.37|353.07|352.47|352.97|352.37|0
1620812050000|2021-05-12 09:34:10|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1620812080000|2021-05-12 09:34:40|352.77|352.17|352.87|352.27|352.87|352.27|352.77|352.17|0
1620812090000|2021-05-12 09:34:50|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812100000|2021-05-12 09:35:00|352.87|352.27|352.77|352.17|352.87|352.27|352.77|352.17|0
1620812110000|2021-05-12 09:35:10|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1620812130000|2021-05-12 09:35:30|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812140000|2021-05-12 09:35:40|352.67|352.07|352.67|352.07|352.67|352.07|352.67|352.07|0
1620812180000|2021-05-12 09:36:20|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812190000|2021-05-12 09:36:30|352.67|352.07|352.67|352.07|352.67|352.07|352.67|352.07|0
1620812200000|2021-05-12 09:36:40|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812220000|2021-05-12 09:37:00|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812280000|2021-05-12 09:38:00|352.87|352.27|352.77|352.17|352.87|352.27|352.77|352.17|0
1620812350000|2021-05-12 09:39:10|352.67|352.07|352.67|352.07|352.67|352.07|352.67|352.07|0
1620812360000|2021-05-12 09:39:20|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812370000|2021-05-12 09:39:30|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812430000|2021-05-12 09:40:30|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812450000|2021-05-12 09:40:50|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1620812460000|2021-05-12 09:41:00|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812630000|2021-05-12 09:43:50|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1620812640000|2021-05-12 09:44:00|352.67|352.07|352.67|352.07|352.67|352.07|352.67|352.07|0
1620812650000|2021-05-12 09:44:10|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812660000|2021-05-12 09:44:20|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812670000|2021-05-12 09:44:30|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812700000|2021-05-12 09:45:00|352.67|352.07|352.67|352.07|352.67|352.07|352.67|352.07|0
1620812730000|2021-05-12 09:45:30|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812740000|2021-05-12 09:45:40|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1620812750000|2021-05-12 09:45:50|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812760000|2021-05-12 09:46:00|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812910000|2021-05-12 09:48:30|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812950000|2021-05-12 09:49:10|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1620812960000|2021-05-12 09:49:20|352.77|352.17|352.77|352.17|352.77|352.17|352.77|352.17|0
1620812970000|2021-05-12 09:49:30|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1620813000000|2021-05-12 09:50:00|352.72|352.42|352.67|352.47|352.72|352.47|352.67|352.42|7
1620813020000|2021-05-12 09:50:20|352.62||352.67||352.67||352.62||0
1620813030000|2021-05-12 09:50:30|352.62||352.67||352.67||352.62||2
1620813040000|2021-05-12 09:50:40|352.62|352.37|352.57|352.37|352.67|352.37|352.57|352.37|4
1620813050000|2021-05-12 09:50:50|352.52|352.32|352.42|352.27|352.52|352.32|352.42|352.27|4
1620813060000|2021-05-12 09:51:00|352.47||352.42||352.47||352.42||0
1620813070000|2021-05-12 09:51:10|352.37|352.17|352.32|352.17|352.37|352.17|352.32|352.17|2
1620813080000|2021-05-12 09:51:20|352.27|352.12|352.27|352.07|352.32|352.12|352.27|352.07|4
1620813090000|2021-05-12 09:51:30|||||||||1
1620813100000|2021-05-12 09:51:40|352.22||352.27||352.27||352.22||1
1620813130000|2021-05-12 09:52:10|352.22||352.22||352.22||352.22||0
1620813160000|2021-05-12 09:52:40|352.27|352.12|352.32|352.12|352.32|352.12|352.27|352.12|8
1620813220000|2021-05-12 09:53:40|||||||||1
1620813240000|2021-05-12 09:54:00|352.37|352.17|352.37|352.17|352.37|352.17|352.37|352.17|0
1620813280000|2021-05-12 09:54:40|352.42||352.42||352.42||352.42||0
1620813290000|2021-05-12 09:54:50|352.37||352.37||352.37||352.37||0
1620813310000|2021-05-12 09:55:10|352.32||352.32||352.32||352.32||0
1620813320000|2021-05-12 09:55:20|352.37||352.37||352.37||352.32||0
1620813330000|2021-05-12 09:55:30|352.32||352.37||352.37||352.32||0
1620813340000|2021-05-12 09:55:40|352.32||352.32||352.32||352.32||0
1620813350000|2021-05-12 09:55:50|352.37||352.37||352.37||352.37||0
1620813370000|2021-05-12 09:56:10|352.32||352.32||352.32||352.32||0
1620813380000|2021-05-12 09:56:20|352.37||352.37||352.37||352.37||2
1620813390000|2021-05-12 09:56:30|352.32||352.37||352.37||352.32||0
1620813400000|2021-05-12 09:56:40|352.32||352.37||352.37||352.32||0
1620813410000|2021-05-12 09:56:50|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.22|1
1620813420000|2021-05-12 09:57:00|||||||||1
1620813440000|2021-05-12 09:57:20|352.42||352.42||352.42||352.37||0
1620813460000|2021-05-12 09:57:40|352.37||352.37||352.42||352.37||0
1620813470000|2021-05-12 09:57:50|352.42||352.37||352.42||352.37||0
1620813480000|2021-05-12 09:58:00|352.42||352.37||352.42||352.37||0
1620813490000|2021-05-12 09:58:10|352.42||352.42||352.42||352.42||0
1620813520000|2021-05-12 09:58:40|352.37||352.42||352.42||352.37||0
1620813530000|2021-05-12 09:58:50|352.47|352.27|352.47|352.27|352.47|352.27|352.42|352.27|4
1620813550000|2021-05-12 09:59:10|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|0
1620813570000|2021-05-12 09:59:30|352.47||352.47||352.52||352.47||0
1620813580000|2021-05-12 09:59:40|352.52||352.52||352.52||352.52||0
1620813590000|2021-05-12 09:59:50|352.47||352.52||352.52||352.47||0
1620813600000|2021-05-12 10:00:00|352.47||352.52||352.52||352.47||0
1620813610000|2021-05-12 10:00:10|352.47||352.52||352.52||352.47||0
1620813620000|2021-05-12 10:00:20|352.47||352.52||352.52||352.47||0
1620813630000|2021-05-12 10:00:30|352.47||352.47||352.52||352.47||0
1620813640000|2021-05-12 10:00:40||352.27||352.27||352.27||352.27|5
1620813650000|2021-05-12 10:00:50||352.32||352.27||352.32||352.27|0
1620813660000|2021-05-12 10:01:00|352.52|352.32|352.47|352.32|352.52|352.32|352.47|352.32|0
1620813670000|2021-05-12 10:01:10||352.27||352.27||352.27||352.27|0
1620813720000|2021-05-12 10:02:00||352.32||352.32||352.32||352.32|1
1620813740000|2021-05-12 10:02:20|352.52||352.47||352.52||352.47||0
1620813750000|2021-05-12 10:02:30|352.52||352.52||352.52||352.52||0
1620813760000|2021-05-12 10:02:40|352.47||352.47||352.52||352.47||0
1620813770000|2021-05-12 10:02:50|352.52||352.47||352.52||352.47||0
1620813800000|2021-05-12 10:03:20|352.42|352.27|352.47|352.27|352.47|352.27|352.42|352.27|3
1620813810000|2021-05-12 10:03:30|352.42|352.22|352.42|352.22|352.47|352.22|352.37|352.22|3
1620813820000|2021-05-12 10:03:40|352.37|352.27|352.42|352.22|352.42|352.27|352.37|352.22|0
1620813830000|2021-05-12 10:03:50|352.37||352.37||352.42||352.37||1
1620813840000|2021-05-12 10:04:00|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.17|24
1620813850000|2021-05-12 10:04:10||352.22||352.22||352.22||352.22|0
1620813880000|2021-05-12 10:04:40|352.42||352.42||352.42||352.42||2
1620813890000|2021-05-12 10:04:50||352.27||352.27||352.27||352.27|0
1620813900000|2021-05-12 10:05:00|352.47||352.47||352.47||352.47||0
1620813910000|2021-05-12 10:05:10|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|0
1620813920000|2021-05-12 10:05:20|352.47||352.47||352.47||352.47||0
1620813950000|2021-05-12 10:05:50|352.42|352.27|352.47|352.32|352.47|352.32|352.42|352.27|3
1620813960000|2021-05-12 10:06:00|352.52||352.47||352.52||352.47||0
1620813970000|2021-05-12 10:06:10|352.52||352.47||352.52||352.47||0
1620813980000|2021-05-12 10:06:20||352.27||352.27||352.32||352.27|0
1620813990000|2021-05-12 10:06:30|352.42||352.47||352.47||352.42||9
1620814000000|2021-05-12 10:06:40|352.52|352.32|352.52|352.32|352.52|352.32|352.47|352.32|0
1620814010000|2021-05-12 10:06:50|352.47|352.37|352.47|352.27|352.52|352.37|352.42|352.27|1
1620814020000|2021-05-12 10:07:00|352.52|352.32|352.52|352.32|352.52|352.37|352.52|352.32|0
1620814030000|2021-05-12 10:07:10|352.47||352.52||352.52||352.47||0
1620814090000|2021-05-12 10:08:10|||||||||1
1620814100000|2021-05-12 10:08:20|352.57||352.57||352.62||352.52||2
1620814110000|2021-05-12 10:08:30|352.52||352.57||352.57||352.52||0
1620814120000|2021-05-12 10:08:40|352.52||352.57||352.57||352.52||0
1620814140000|2021-05-12 10:09:00|352.52|352.42|352.57|352.37|352.57|352.42|352.52|352.37|6
1620814150000|2021-05-12 10:09:10|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|0
1620814160000|2021-05-12 10:09:20|352.67|352.47|352.67|352.52|352.67|352.52|352.67|352.47|2
1620814170000|2021-05-12 10:09:30|352.72||352.72||352.72||352.72||0
1620814200000|2021-05-12 10:10:00|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|3
1620814210000|2021-05-12 10:10:10|352.77||352.82||352.82||352.77||0
1620814220000|2021-05-12 10:10:20|352.87|352.67|352.82|352.62|352.87|352.67|352.82|352.62|6
1620814230000|2021-05-12 10:10:30|352.77||352.82||352.82||352.77||0
1620814250000|2021-05-12 10:10:50|352.77||352.82||352.82||352.77||0
1620814260000|2021-05-12 10:11:00|352.87|352.67|352.77|352.62|352.87|352.67|352.77|352.62|0
1620814270000|2021-05-12 10:11:10|352.82||352.82||352.82||352.82||1
1620814280000|2021-05-12 10:11:20|352.87|352.67|352.82|352.62|352.87|352.67|352.77|352.62|0
1620814290000|2021-05-12 10:11:30|352.77|352.67|352.87|352.67|352.87|352.67|352.77|352.67|0
1620814300000|2021-05-12 10:11:40|352.82||352.87||352.87||352.82||0
1620814310000|2021-05-12 10:11:50|352.82|352.72|352.92|352.72|352.92|352.72|352.82|352.67|0
1620814320000|2021-05-12 10:12:00|352.87|352.67|352.82|352.67|352.87|352.67|352.82|352.67|0
1620814330000|2021-05-12 10:12:10|352.87||352.87||352.87||352.82||0
1620814340000|2021-05-12 10:12:20|352.82||352.82||352.82||352.82||0
1620814350000|2021-05-12 10:12:30|352.87||352.82||352.87||352.82||0
1620814360000|2021-05-12 10:12:40|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620814370000|2021-05-12 10:12:50|352.87||352.82||352.87||352.82||0
1620814380000|2021-05-12 10:13:00|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|1
1620814390000|2021-05-12 10:13:10|352.77|352.67|352.82|352.67|352.87|352.67|352.77|352.67|0
1620814400000|2021-05-12 10:13:20|352.87||352.82||352.87||352.82||0
1620814410000|2021-05-12 10:13:30|352.87||352.82||352.87||352.82||0
1620814420000|2021-05-12 10:13:40|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|2
1620814430000|2021-05-12 10:13:50|352.82||352.77||352.82||352.77||0
1620814440000|2021-05-12 10:14:00|352.82||352.77||352.82||352.77||0
1620814450000|2021-05-12 10:14:10|352.82||352.82||352.82||352.77||0
1620814460000|2021-05-12 10:14:20||352.67||352.67||352.67||352.67|2
1620814470000|2021-05-12 10:14:30|352.87|352.62|352.82|352.67|352.87|352.67|352.82|352.62|1
1620814480000|2021-05-12 10:14:40|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|0
1620814490000|2021-05-12 10:14:50||352.72||352.72||352.72||352.67|0
1620814500000|2021-05-12 10:15:00|352.92|352.67|352.87|352.72|352.92|352.72|352.87|352.67|0
1620814510000|2021-05-12 10:15:10|||||||||1
1620814530000|2021-05-12 10:15:30|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|1
1620814550000|2021-05-12 10:15:50|352.87|352.72|352.87|352.67|352.87|352.72|352.82|352.67|2
1620814560000|2021-05-12 10:16:00||352.72||352.67||352.72||352.67|0
1620814570000|2021-05-12 10:16:10|352.92|352.72|352.92|352.72|352.92|352.72|352.87|352.67|0
1620814580000|2021-05-12 10:16:20|352.87||352.87||352.92||352.87||0
1620814590000|2021-05-12 10:16:30|352.92||352.92||352.92||352.87||0
1620814600000|2021-05-12 10:16:40|352.87||352.87||352.92||352.87||0
1620814610000|2021-05-12 10:16:50|352.92|352.67|352.92|352.72|352.92|352.72|352.92|352.67|0
1620814620000|2021-05-12 10:17:00|352.87|352.67|352.87|352.67|352.92|352.67|352.82|352.67|0
1620814630000|2021-05-12 10:17:10|352.82||352.82||352.82||352.82||0
1620814640000|2021-05-12 10:17:20|352.87||352.82||352.87||352.82||4
1620814650000|2021-05-12 10:17:30|352.87||352.82||352.87||352.82||0
1620814660000|2021-05-12 10:17:40|352.77|352.62|352.77|352.62|352.87|352.67|352.77|352.62|3
1620814670000|2021-05-12 10:17:50|352.82|352.67|352.82|352.67|352.87|352.72|352.82|352.67|0
1620814680000|2021-05-12 10:18:00|352.87||352.87||352.87||352.87||0
1620814690000|2021-05-12 10:18:10|352.82||352.87||352.87||352.82||0
1620814700000|2021-05-12 10:18:20|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|0
1620814710000|2021-05-12 10:18:30|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|0
1620814720000|2021-05-12 10:18:40|352.92|352.72|352.87|352.72|352.92|352.72|352.87|352.72|0
1620814740000|2021-05-12 10:19:00|352.82|352.67|352.87|352.72|352.87|352.72|352.82|352.67|1
1620814750000|2021-05-12 10:19:10|352.92||352.87||352.92||352.87||0
1620814760000|2021-05-12 10:19:20|352.92||352.87||352.92||352.87||0
1620814770000|2021-05-12 10:19:30|352.92||352.87||352.92||352.87||0
1620814780000|2021-05-12 10:19:40||352.67||352.72||352.72||352.67|0
1620814790000|2021-05-12 10:19:50|352.92|352.67|352.87|352.72|352.92|352.72|352.87|352.67|0
1620814800000|2021-05-12 10:20:00|352.92||352.87||352.92||352.87||0
1620814810000|2021-05-12 10:20:10||352.67||352.72||352.72||352.67|0
1620814820000|2021-05-12 10:20:20|352.92|352.67|352.92|352.72|352.92|352.72|352.87|352.67|0
1620814830000|2021-05-12 10:20:30|352.87||352.87||352.92||352.87||0
1620814840000|2021-05-12 10:20:40|352.92||352.92||352.92||352.87||2
1620814850000|2021-05-12 10:20:50||352.77||352.77||352.77||352.77|0
1620814860000|2021-05-12 10:21:00|352.87|352.72|352.87|352.72|352.92|352.72|352.87|352.72|3
1620814870000|2021-05-12 10:21:10|352.92||352.92||352.92||352.87||0
1620814880000|2021-05-12 10:21:20|352.87|352.77|352.92|352.72|352.92|352.77|352.87|352.72|0
1620814890000|2021-05-12 10:21:30|352.87|352.77|352.87|352.72|352.92|352.77|352.87|352.72|0
1620814900000|2021-05-12 10:21:40|352.92||352.92||352.92||352.92||0
1620814910000|2021-05-12 10:21:50|352.87||352.87||352.92||352.87||0
1620814920000|2021-05-12 10:22:00|352.92|352.67|352.82|352.67|352.92|352.67|352.82|352.67|0
1620814940000|2021-05-12 10:22:20|352.87||352.82||352.87||352.82||0
1620814950000|2021-05-12 10:22:30|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620814960000|2021-05-12 10:22:40|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|1
1620814970000|2021-05-12 10:22:50|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620814990000|2021-05-12 10:23:10|352.87||352.82||352.87||352.82||0
1620815000000|2021-05-12 10:23:20|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620815010000|2021-05-12 10:23:30|352.87||352.87||352.87||352.82||0
1620815020000|2021-05-12 10:23:40|352.82|352.72|352.87|352.72|352.87|352.72|352.82|352.72|0
1620815030000|2021-05-12 10:23:50|352.92||352.87||352.92||352.87||0
1620815040000|2021-05-12 10:24:00|352.82|352.67|352.92|352.72|352.92|352.72|352.82|352.67|4
1620815050000|2021-05-12 10:24:10|352.87|352.77|352.87|352.72|352.87|352.77|352.82|352.67|0
1620815060000|2021-05-12 10:24:20|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|0
1620815070000|2021-05-12 10:24:30|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|2
1620815090000|2021-05-12 10:24:50||352.67||352.67||352.67||352.67|0
1620815110000|2021-05-12 10:25:10|352.87||352.82||352.87||352.82||1
1620815120000|2021-05-12 10:25:20|352.87||352.82||352.87||352.82||0
1620815150000|2021-05-12 10:25:50|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|3
1620815160000|2021-05-12 10:26:00|352.82|352.72|352.82|352.67|352.82|352.72|352.82|352.67|0
1620815170000|2021-05-12 10:26:10|352.87||352.82||352.87||352.82||0
1620815180000|2021-05-12 10:26:20|352.87||352.87||352.87||352.82||0
1620815190000|2021-05-12 10:26:30|352.82||352.87||352.87||352.82||0
1620815200000|2021-05-12 10:26:40||352.72||352.67||352.72||352.67|0
1620815210000|2021-05-12 10:26:50||352.72||352.72||352.72||352.67|0
1620815220000|2021-05-12 10:27:00|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|0
1620815230000|2021-05-12 10:27:10|352.82|352.62|352.82|352.67|352.87|352.67|352.77|352.62|0
1620815240000|2021-05-12 10:27:20|352.87||352.87||352.87||352.82||0
1620815250000|2021-05-12 10:27:30|352.82||352.82||352.87||352.82||0
1620815260000|2021-05-12 10:27:40|352.87||352.82||352.87||352.82||0
1620815270000|2021-05-12 10:27:50|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|0
1620815280000|2021-05-12 10:28:00|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.57|0
1620815290000|2021-05-12 10:28:10|352.72|352.62|352.77|352.57|352.77|352.62|352.72|352.52|0
1620815300000|2021-05-12 10:28:20|352.72|352.52|352.67|352.52|352.72|352.52|352.67|352.52|0
1620815310000|2021-05-12 10:28:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1620815320000|2021-05-12 10:28:40|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|0
1620815330000|2021-05-12 10:28:50||352.62||352.57||352.62||352.57|0
1620815340000|2021-05-12 10:29:00|352.72|352.62|352.77|352.57|352.77|352.62|352.72|352.57|0
1620815360000|2021-05-12 10:29:20|352.72||352.77||352.77||352.72||0
1620815370000|2021-05-12 10:29:30||352.62||352.57||352.62||352.57|2
1620815400000|2021-05-12 10:30:00|352.72|352.52|352.77|352.62|352.77|352.62|352.67|352.52|1
1620815410000|2021-05-12 10:30:10|352.82|352.67|352.82|352.62|352.82|352.67|352.77|352.62|0
1620815420000|2021-05-12 10:30:20||352.67||352.67||352.67||352.67|0
1620815430000|2021-05-12 10:30:30|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|0
1620815440000|2021-05-12 10:30:40|352.82||352.82||352.82||352.82||0
1620815450000|2021-05-12 10:30:50|352.87|352.72|352.92|352.72|352.92|352.72|352.87|352.67|3
1620815460000|2021-05-12 10:31:00|352.87|352.67|352.87|352.67|352.87|352.67|352.82|352.67|0
1620815470000|2021-05-12 10:31:10|352.82||352.82||352.87||352.82||0
1620815480000|2021-05-12 10:31:20|352.87||352.87||352.87||352.82||0
1620815510000|2021-05-12 10:31:50||352.72||352.67||352.72||352.67|0
1620815520000|2021-05-12 10:32:00|352.92|352.72|352.87|352.67|352.92|352.72|352.82|352.67|0
1620815530000|2021-05-12 10:32:10||352.72||352.67||352.72||352.67|0
1620815540000|2021-05-12 10:32:20|352.82||352.82||352.82||352.82||0
1620815550000|2021-05-12 10:32:30|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620815560000|2021-05-12 10:32:40|352.87||352.87||352.87||352.82||0
1620815570000|2021-05-12 10:32:50|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|0
1620815580000|2021-05-12 10:33:00|352.82||352.87||352.87||352.82||0
1620815590000|2021-05-12 10:33:10|352.82||352.82||352.87||352.82||0
1620815600000|2021-05-12 10:33:20|352.87||352.82||352.87||352.82||0
1620815610000|2021-05-12 10:33:30|352.87||352.82||352.87||352.82||0
1620815620000|2021-05-12 10:33:40|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|2
1620815630000|2021-05-12 10:33:50|352.87||352.82||352.87||352.82||0
1620815640000|2021-05-12 10:34:00|352.87||352.82||352.87||352.82||2
1620815650000|2021-05-12 10:34:10|352.87||352.82||352.87||352.82||0
1620815660000|2021-05-12 10:34:20|352.87||352.87||352.87||352.82||0
1620815670000|2021-05-12 10:34:30|352.82||352.87||352.87||352.82||0
1620815680000|2021-05-12 10:34:40|352.82||352.82||352.87||352.82||0
1620815700000|2021-05-12 10:35:00|352.87|352.72|352.92|352.72|352.92|352.72|352.87|352.67|0
1620815710000|2021-05-12 10:35:10|352.87||352.92||352.92||352.87||0
1620815720000|2021-05-12 10:35:20|352.87||352.92||352.92||352.87||0
1620815740000|2021-05-12 10:35:40|352.97|352.77|352.97|352.77|352.97|352.77|352.92|352.77|0
1620815760000|2021-05-12 10:36:00|352.92||352.97||352.97||352.92||0
1620815780000|2021-05-12 10:36:20|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|0
1620815790000|2021-05-12 10:36:30||352.87||352.87||352.87||352.87|0
1620815800000|2021-05-12 10:36:40||352.82||352.87||352.87||352.82|0
1620815810000|2021-05-12 10:36:50||352.82||352.82||352.82||352.82|0
1620815830000|2021-05-12 10:37:10|352.97||353.02||353.02||352.97||1
1620815840000|2021-05-12 10:37:20|352.97||353.02||353.02||352.97||0
1620815860000|2021-05-12 10:37:40|352.97||353.02||353.02||352.97||0
1620815870000|2021-05-12 10:37:50|353.07|352.87|353.02|352.82|353.07|352.87|352.97|352.82|0
1620815880000|2021-05-12 10:38:00|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.87|0
1620815890000|2021-05-12 10:38:10|353.02||353.07||353.07||353.02||0
1620815900000|2021-05-12 10:38:20|353.02|352.82|353.02|352.82|353.07|352.82|353.02|352.82|0
1620815910000|2021-05-12 10:38:30|352.97|352.87|352.97|352.82|353.02|352.87|352.97|352.82|0
1620815920000|2021-05-12 10:38:40|353.02|352.87|353.02|352.87|353.07|352.87|352.97|352.82|1
1620815930000|2021-05-12 10:38:50|353.07||353.07||353.07||353.07||0
1620815940000|2021-05-12 10:39:00|353.02||353.07||353.07||353.02||0
1620815950000|2021-05-12 10:39:10|353.02||353.07||353.07||353.02||1
1620815980000|2021-05-12 10:39:40|353.02|352.82|353.07|352.87|353.07|352.87|353.02|352.82|0
1620815990000|2021-05-12 10:39:50|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|0
1620816000000|2021-05-12 10:40:00|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.87|0
1620816010000|2021-05-12 10:40:10|353.02|352.82|353.02|352.82|353.07|352.87|352.97|352.82|0
1620816020000|2021-05-12 10:40:20|352.97||353.02||353.02||352.97||0
1620816030000|2021-05-12 10:40:30|352.97|352.87|353.07|352.87|353.07|352.87|352.97|352.87|0
1620816040000|2021-05-12 10:40:40|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|0
1620816060000|2021-05-12 10:41:00|352.97||353.02||353.02||352.97||0
1620816070000|2021-05-12 10:41:10|352.97||353.02||353.02||352.97||0
1620816080000|2021-05-12 10:41:20|352.97||353.02||353.02||352.97||0
1620816090000|2021-05-12 10:41:30|352.97||353.02||353.02||352.97||0
1620816110000|2021-05-12 10:41:50|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.82|0
1620816120000|2021-05-12 10:42:00|353.02|352.82|353.07|352.87|353.07|352.87|353.02|352.82|0
1620816130000|2021-05-12 10:42:10|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|0
1620816160000|2021-05-12 10:42:40|353.07|352.87|353.02|352.82|353.07|352.87|353.02|352.82|0
1620816170000|2021-05-12 10:42:50|353.07|352.87|353.02|352.82|353.07|352.87|353.02|352.82|0
1620816240000|2021-05-12 10:44:00|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.77|4
1620816250000|2021-05-12 10:44:10|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|0
1620816260000|2021-05-12 10:44:20|352.92|352.72|352.87|352.67|352.97|352.72|352.87|352.67|0
1620816290000|2021-05-12 10:44:50|352.82|352.62|352.77|352.62|352.87|352.62|352.77|352.62|1
1620816300000|2021-05-12 10:45:00|352.82||352.77||352.82||352.77||0
1620816310000|2021-05-12 10:45:10|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.57|0
1620816330000|2021-05-12 10:45:30||352.62||352.57||352.62||352.57|0
1620816340000|2021-05-12 10:45:40||352.62||352.62||352.62||352.62|0
1620816350000|2021-05-12 10:45:50|352.72|352.57|352.77|352.57|352.77|352.62|352.72|352.57|0
1620816360000|2021-05-12 10:46:00|352.72||352.72||352.72||352.72||0
1620816370000|2021-05-12 10:46:10||352.52||352.52||352.52||352.52|0
1620816380000|2021-05-12 10:46:20|352.67|352.57|352.67|352.52|352.72|352.57|352.67|352.52|0
1620816390000|2021-05-12 10:46:30|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.42|1
1620816400000|2021-05-12 10:46:40|352.57|352.42|352.57|352.37|352.57|352.42|352.57|352.37|1
1620816410000|2021-05-12 10:46:50|352.52|352.42|352.57|352.37|352.57|352.42|352.52|352.37|0
1620816430000|2021-05-12 10:47:10||352.42||352.42||352.42||352.37|0
1620816440000|2021-05-12 10:47:20||352.37||352.42||352.42||352.37|0
1620816450000|2021-05-12 10:47:30|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.37|0
1620816460000|2021-05-12 10:47:40||352.42||352.37||352.42||352.37|0
1620816470000|2021-05-12 10:47:50||352.42||352.37||352.42||352.37|0
1620816480000|2021-05-12 10:48:00|352.62|352.42|352.57|352.37|352.62|352.42|352.57|352.37|1
1620816490000|2021-05-12 10:48:10||352.42||352.42||352.42||352.37|0
1620816500000|2021-05-12 10:48:20|352.62||352.62||352.62||352.57||3
1620816510000|2021-05-12 10:48:30|352.57||352.62||352.62||352.57||0
1620816530000|2021-05-12 10:48:50|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|0
1620816550000|2021-05-12 10:49:10|352.62||352.57||352.62||352.57||0
1620816560000|2021-05-12 10:49:20|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.37|0
1620816570000|2021-05-12 10:49:30|352.57|352.37|352.62|352.42|352.62|352.42|352.57|352.37|0
1620816600000|2021-05-12 10:50:00|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|0
1620816610000|2021-05-12 10:50:10|352.62|352.42|352.57|352.37|352.62|352.42|352.57|352.37|0
1620816620000|2021-05-12 10:50:20|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|0
1620816630000|2021-05-12 10:50:30|352.57|352.37|352.62|352.37|352.62|352.37|352.57|352.37|0
1620816640000|2021-05-12 10:50:40|352.57||352.57||352.62||352.57||0
1620816670000|2021-05-12 10:51:10||352.32||352.32||352.37||352.32|0
1620816680000|2021-05-12 10:51:20||352.37||352.32||352.37||352.32|0
1620816690000|2021-05-12 10:51:30||352.37||352.32||352.37||352.32|0
1620816700000|2021-05-12 10:51:40|352.47|352.27|352.42|352.22|352.47|352.27|352.42|352.22|7
1620816710000|2021-05-12 10:51:50|352.37|352.17|352.37|352.17|352.42|352.22|352.37|352.17|0
1620816720000|2021-05-12 10:52:00|352.42|352.22|352.37|352.17|352.42|352.22|352.32|352.17|0
1620816730000|2021-05-12 10:52:10||352.22||352.22||352.22||352.17|0
1620816740000|2021-05-12 10:52:20||352.17||352.22||352.22||352.17|0
1620816750000|2021-05-12 10:52:30|352.42|352.17|352.42|352.22|352.42|352.22|352.42|352.17|2
1620816760000|2021-05-12 10:52:40|352.37|352.17|352.42|352.22|352.42|352.22|352.37|352.17|0
1620816770000|2021-05-12 10:52:50|352.37|352.17|352.37|352.17|352.42|352.22|352.37|352.17|0
1620816780000|2021-05-12 10:53:00|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.17|1
1620816810000|2021-05-12 10:53:30||352.17||352.22||352.22||352.17|0
1620816830000|2021-05-12 10:53:50||352.17||352.22||352.22||352.17|0
1620816870000|2021-05-12 10:54:30|352.37|352.17|352.37|352.17|352.37|352.22|352.37|352.17|0
1620816880000|2021-05-12 10:54:40||352.22||352.17||352.22||352.17|0
1620816890000|2021-05-12 10:54:50||352.22||352.17||352.22||352.17|0
1620816900000|2021-05-12 10:55:00||352.22||352.22||352.22||352.17|0
1620816910000|2021-05-12 10:55:10|352.42||352.42||352.42||352.42||2
1620816920000|2021-05-12 10:55:20|352.37|352.17|352.27|352.12|352.37|352.17|352.27|352.12|1
1620816930000|2021-05-12 10:55:30|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|21
1620816940000|2021-05-12 10:55:40|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.07|0
1620816950000|2021-05-12 10:55:50||352.07||352.12||352.12||352.07|0
1620816960000|2021-05-12 10:56:00|352.32|352.07|352.27|352.07|352.32|352.12|352.27|352.07|1
1620816970000|2021-05-12 10:56:10|352.22|352.02|352.22|352.02|352.22|352.02|352.22|352.02|0
1620816980000|2021-05-12 10:56:20||352.07||352.07||352.07||352.02|0
1620816990000|2021-05-12 10:56:30||352.02||352.02||352.02||352.02|0
1620817010000|2021-05-12 10:56:50||352.07||352.02||352.07||352.02|3
1620817020000|2021-05-12 10:57:00||352.07||352.07||352.07||352.02|1
1620817040000|2021-05-12 10:57:20|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|4
1620817080000|2021-05-12 10:58:00|352.12|351.97|352.12|351.97|352.17|351.97|352.12|351.97|4
1620817130000|2021-05-12 10:58:50|352.17||352.17||352.17||352.12||4
1620817140000|2021-05-12 10:59:00|352.12||352.17||352.17||352.12||0
1620817150000|2021-05-12 10:59:10|352.12|351.92|352.07|351.92|352.12|351.92|352.07|351.92|2
1620817160000|2021-05-12 10:59:20|352.12||352.12||352.12||352.07||1
1620817170000|2021-05-12 10:59:30||351.97||351.97||351.97||351.92|0
1620817180000|2021-05-12 10:59:40|352.17|352.02|352.17|352.02|352.17|352.02|352.12|352.02|2
1620817190000|2021-05-12 10:59:50|352.12|351.97|352.17|351.97|352.17|352.02|352.12|351.97|0
1620817200000|2021-05-12 11:00:00||352.02||352.02||352.02||351.97|0
1620817210000|2021-05-12 11:00:10|352.12|351.97|352.12|351.92|352.12|351.97|352.12|351.92|0
1620817220000|2021-05-12 11:00:20|352.07|351.87|352.07|351.92|352.07|351.92|352.02|351.87|1
1620817230000|2021-05-12 11:00:30||351.87||351.87||351.92||351.87|1
1620817240000|2021-05-12 11:00:40|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|1
1620817250000|2021-05-12 11:00:50|352.02|351.82|352.02|351.82|352.02|351.82|352.02|351.82|2
1620817260000|2021-05-12 11:01:00|351.97|351.87|352.02|351.87|352.02|351.87|351.97|351.87|7
1620817270000|2021-05-12 11:01:10|352.07||352.07||352.07||352.07||1
1620817280000|2021-05-12 11:01:20|352.02||352.07||352.07||352.02||0
1620817290000|2021-05-12 11:01:30|352.02||352.02||352.07||352.02||0
1620817300000|2021-05-12 11:01:40|352.07|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1620817310000|2021-05-12 11:01:50|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|10
1620817340000|2021-05-12 11:02:20|352.17|352.02|352.22|352.07|352.22|352.07|352.17|352.02|2
1620817350000|2021-05-12 11:02:30||352.02||352.02||352.07||352.02|0
1620817360000|2021-05-12 11:02:40||352.07||352.02||352.07||352.02|0
1620817370000|2021-05-12 11:02:50|352.17|351.97|352.17|352.02|352.17|352.02|352.17|351.97|0
1620817380000|2021-05-12 11:03:00||351.97||352.02||352.02||351.97|0
1620817390000|2021-05-12 11:03:10|352.22|352.07|352.22|352.02|352.27|352.07|352.22|352.02|1
1620817400000|2021-05-12 11:03:20|352.27|352.07|352.27|352.07|352.27|352.07|352.27|352.02|0
1620817410000|2021-05-12 11:03:30|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.07|0
1620817420000|2021-05-12 11:03:40|352.27|352.07|352.22|352.02|352.27|352.07|352.22|352.02|0
1620817430000|2021-05-12 11:03:50|352.27|352.07|352.27|352.07|352.27|352.12|352.27|352.07|0
1620817440000|2021-05-12 11:04:00|352.22||352.27||352.27||352.22||0
1620817450000|2021-05-12 11:04:10|352.22||352.27||352.27||352.22||0
1620817460000|2021-05-12 11:04:20||352.12||352.07||352.12||352.07|0
1620817470000|2021-05-12 11:04:30||352.12||352.07||352.12||352.07|0
1620817480000|2021-05-12 11:04:40|352.32|352.12|352.27|352.07|352.32|352.12|352.27|352.07|0
1620817490000|2021-05-12 11:04:50|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.12|0
1620817500000|2021-05-12 11:05:00|352.27|352.17|352.32|352.12|352.32|352.17|352.27|352.12|0
1620817510000|2021-05-12 11:05:10|352.37|352.17|352.37|352.17|352.37|352.17|352.37|352.12|1
1620817520000|2021-05-12 11:05:20|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.22|0
1620817530000|2021-05-12 11:05:30|352.37|352.17|352.42|352.22|352.42|352.22|352.37|352.17|0
1620817540000|2021-05-12 11:05:40|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.22|0
1620817550000|2021-05-12 11:05:50|352.47||352.47||352.47||352.47||0
1620817560000|2021-05-12 11:06:00|352.52|352.32|352.47|352.27|352.52|352.32|352.47|352.27|0
1620817570000|2021-05-12 11:06:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|20
1620817590000|2021-05-12 11:06:30|||||||||1
1620817600000|2021-05-12 11:06:40|352.62||352.62||352.62||352.62||0
1620817610000|2021-05-12 11:06:50|352.57||352.57||352.57||352.57||0
1620817620000|2021-05-12 11:07:00|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.37|0
1620817630000|2021-05-12 11:07:10|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|2
1620817660000|2021-05-12 11:07:40|352.57|352.47|352.62|352.47|352.62|352.47|352.57|352.47|0
1620817670000|2021-05-12 11:07:50|352.67||352.67||352.67||352.67||0
1620817690000|2021-05-12 11:08:10|352.62|352.42|352.57|352.37|352.62|352.42|352.57|352.37|2
1620817700000|2021-05-12 11:08:20|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.37|0
1620817710000|2021-05-12 11:08:30|352.57|352.37|352.62|352.42|352.62|352.42|352.57|352.37|0
1620817720000|2021-05-12 11:08:40|352.72|352.37|352.72|352.52|352.72|352.57|352.72|352.37|27
1620817740000|2021-05-12 11:09:00||352.57||352.57||352.57||352.57|4
1620817750000|2021-05-12 11:09:10|352.82||352.77||352.82||352.77||3
1620817760000|2021-05-12 11:09:20||352.52||352.57||352.57||352.52|0
1620817770000|2021-05-12 11:09:30|352.72|352.52|352.77|352.52|352.77|352.57|352.72|352.52|0
1620817790000|2021-05-12 11:09:50||352.57||352.57||352.57||352.57|0
1620817800000|2021-05-12 11:10:00|352.82||352.77||352.82||352.77||0
1620817850000|2021-05-12 11:10:50|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|4
1620817860000|2021-05-12 11:11:00|352.72|352.52|352.72|352.52|352.72|352.57|352.72|352.52|0
1620817870000|2021-05-12 11:11:10|352.67||352.72||352.72||352.67||0
1620817880000|2021-05-12 11:11:20|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.57|0
1620817900000|2021-05-12 11:11:40|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|0
1620817920000|2021-05-12 11:12:00|352.72|352.52|352.72|352.52|352.72|352.57|352.72|352.52|0
1620817930000|2021-05-12 11:12:10|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.57|0
1620817940000|2021-05-12 11:12:20|352.72||352.77||352.77||352.72||0
1620817950000|2021-05-12 11:12:30|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|0
1620817960000|2021-05-12 11:12:40|352.77|352.57|352.77|352.57|352.77|352.57|352.72|352.52|0
1620817970000|2021-05-12 11:12:50||352.52||352.57||352.57||352.52|0
1620817980000|2021-05-12 11:13:00|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|1
1620818010000|2021-05-12 11:13:30|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|0
1620818020000|2021-05-12 11:13:40|352.72|352.52|352.72|352.57|352.72|352.57|352.72|352.52|0
1620818030000|2021-05-12 11:13:50||352.52||352.57||352.57||352.52|0
1620818050000|2021-05-12 11:14:10||352.52||352.52||352.52||352.52|0
1620818070000|2021-05-12 11:14:30|352.77|352.57|352.72|352.52|352.77|352.57|352.72|352.52|0
1620818080000|2021-05-12 11:14:40|352.77|352.57|352.72|352.52|352.77|352.57|352.72|352.52|0
1620818090000|2021-05-12 11:14:50|352.77||352.72||352.77||352.72||0
1620818100000|2021-05-12 11:15:00||352.57||352.57||352.57||352.52|0
1620818110000|2021-05-12 11:15:10||352.52||352.57||352.57||352.52|0
1620818120000|2021-05-12 11:15:20||352.52||352.57||352.57||352.52|0
1620818130000|2021-05-12 11:15:30|352.77|352.52|352.77|352.57|352.77|352.57|352.77|352.52|1
1620818150000|2021-05-12 11:15:50|352.72||352.77||352.77||352.72||0
1620818160000|2021-05-12 11:16:00|352.72|352.52|352.72|352.57|352.77|352.57|352.72|352.52|0
1620818170000|2021-05-12 11:16:10|352.77|352.52|352.77|352.57|352.77|352.57|352.77|352.52|0
1620818180000|2021-05-12 11:16:20|352.72|352.62|352.82|352.62|352.82|352.62|352.72|352.62|5
1620818190000|2021-05-12 11:16:30|352.87|352.67|352.87|352.67|352.87|352.67|352.82|352.67|13
1620818210000|2021-05-12 11:16:50|352.82||352.87||352.87||352.82||0
1620818220000|2021-05-12 11:17:00|352.82|352.62|352.82|352.62|352.82|352.62|352.77|352.62|1
1620818230000|2021-05-12 11:17:10|352.77|352.57|352.72|352.52|352.77|352.57|352.67|352.52|3
1620818240000|2021-05-12 11:17:20|352.67|352.47|352.67|352.47|352.72|352.52|352.67|352.47|0
1620818260000|2021-05-12 11:17:40||352.52||352.47||352.52||352.47|0
1620818270000|2021-05-12 11:17:50||352.52||352.47||352.52||352.47|0
1620818280000|2021-05-12 11:18:00|352.62|352.42|352.57|352.42|352.62|352.42|352.57|352.37|1
1620818290000|2021-05-12 11:18:10|352.62|352.37|352.62|352.42|352.62|352.42|352.57|352.37|1
1620818300000|2021-05-12 11:18:20|352.57|352.37|352.62|352.42|352.62|352.42|352.57|352.37|0
1620818310000|2021-05-12 11:18:30|352.67||352.67||352.67||352.67||0
1620818320000|2021-05-12 11:18:40|352.62||352.67||352.67||352.62||0
1620818330000|2021-05-12 11:18:50|352.62||352.67||352.67||352.62||0
1620818350000|2021-05-12 11:19:10|352.72||352.72||352.72||352.72||0
1620818370000|2021-05-12 11:19:30|352.67||352.72||352.72||352.67||0
1620818390000|2021-05-12 11:19:50|352.67||352.67||352.72||352.67||0
1620818400000|2021-05-12 11:20:00|352.62|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620818410000|2021-05-12 11:20:10|352.67||352.67||352.67||352.67||0
1620818430000|2021-05-12 11:20:30|352.62||352.67||352.67||352.62||0
1620818440000|2021-05-12 11:20:40|352.72||352.72||352.72||352.72||0
1620818480000|2021-05-12 11:21:20|352.67||352.72||352.72||352.67||0
1620818490000|2021-05-12 11:21:30|352.67||352.67||352.67||352.67||0
1620818500000|2021-05-12 11:21:40|352.62|352.37|352.62|352.42|352.62|352.42|352.62|352.37|0
1620818510000|2021-05-12 11:21:50|352.57|352.37|352.62|352.42|352.67|352.42|352.57|352.37|0
1620818520000|2021-05-12 11:22:00|352.67||352.67||352.67||352.67||0
1620818530000|2021-05-12 11:22:10|352.62|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620818540000|2021-05-12 11:22:20||352.37||352.42||352.42||352.37|0
1620818550000|2021-05-12 11:22:30|352.57|352.37|352.57|352.37|352.62|352.42|352.57|352.37|0
1620818560000|2021-05-12 11:22:40|352.52||352.62||352.62||352.52||0
1620818570000|2021-05-12 11:22:50|352.57||352.62||352.62||352.57||0
1620818580000|2021-05-12 11:23:00|352.67|352.42|352.67|352.42|352.67|352.42|352.67|352.37|0
1620818590000|2021-05-12 11:23:10||352.37||352.42||352.42||352.37|0
1620818600000|2021-05-12 11:23:20|352.62|352.37|352.67|352.42|352.67|352.42|352.62|352.37|0
1620818610000|2021-05-12 11:23:30|352.62|352.37|352.62|352.37|352.67|352.42|352.62|352.37|0
1620818620000|2021-05-12 11:23:40|352.57||352.57||352.62||352.57||0
1620818630000|2021-05-12 11:23:50|352.62||352.57||352.62||352.57||0
1620818650000|2021-05-12 11:24:10|352.62||352.62||352.62||352.62||0
1620818660000|2021-05-12 11:24:20|352.57||352.62||352.62||352.57||0
1620818670000|2021-05-12 11:24:30||352.42||352.42||352.42||352.42|0
1620818680000|2021-05-12 11:24:40|352.67|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620818690000|2021-05-12 11:24:50||352.37||352.37||352.42||352.37|0
1620818700000|2021-05-12 11:25:00|352.67|352.42|352.62|352.37|352.67|352.42|352.62|352.37|0
1620818710000|2021-05-12 11:25:10||352.42||352.42||352.42||352.42|0
1620818720000|2021-05-12 11:25:20|352.57|352.37|352.57|352.37|352.62|352.42|352.57|352.37|0
1620818730000|2021-05-12 11:25:30|352.62||352.62||352.62||352.62||0
1620818740000|2021-05-12 11:25:40||352.42||352.37||352.42||352.37|0
1620818750000|2021-05-12 11:25:50||352.42||352.42||352.42||352.37|0
1620818760000|2021-05-12 11:26:00||352.37||352.37||352.42||352.37|0
1620818770000|2021-05-12 11:26:10||352.42||352.37||352.42||352.37|0
1620818780000|2021-05-12 11:26:20|352.57|352.42|352.62|352.42|352.62|352.42|352.57|352.42|0
1620818790000|2021-05-12 11:26:30|352.67||352.67||352.67||352.67||0
1620818850000|2021-05-12 11:27:30|352.62||352.67||352.67||352.62||0
1620818860000|2021-05-12 11:27:40|352.62|352.37|352.67|352.42|352.67|352.42|352.62|352.37|0
1620818880000|2021-05-12 11:28:00|352.62|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620818890000|2021-05-12 11:28:10|352.67||352.67||352.67||352.67||0
1620818900000|2021-05-12 11:28:20|352.62|352.37|352.62|352.37|352.62|352.37|352.57|352.37|0
1620818910000|2021-05-12 11:28:30|352.57||352.62||352.62||352.57||0
1620818920000|2021-05-12 11:28:40|352.57||352.62||352.62||352.57||0
1620818930000|2021-05-12 11:28:50|352.57||352.57||352.62||352.57||0
1620818940000|2021-05-12 11:29:00|352.62||352.57||352.62||352.57||0
1620818950000|2021-05-12 11:29:10|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|0
1620818960000|2021-05-12 11:29:20||352.37||352.42||352.42||352.37|0
1620818970000|2021-05-12 11:29:30|352.67||352.67||352.67||352.67||0
1620818990000|2021-05-12 11:29:50|352.62|352.37|352.62|352.37|352.67|352.42|352.62|352.37|0
1620819000000|2021-05-12 11:30:00|352.67|352.42|352.62|352.37|352.67|352.42|352.62|352.37|0
1620819010000|2021-05-12 11:30:10|352.67|352.42|352.67|352.42|352.67|352.42|352.62|352.42|0
1620819090000|2021-05-12 11:31:30||352.37||352.42||352.42||352.37|0
1620819120000|2021-05-12 11:32:00|352.72||352.72||352.72||352.72||1
1620819130000|2021-05-12 11:32:10|352.67||352.72||352.72||352.67||0
1620819160000|2021-05-12 11:32:40|352.67||352.72||352.72||352.67||0
1620819200000|2021-05-12 11:33:20|352.67|352.37|352.67|352.42|352.72|352.42|352.67|352.37|0
1620819210000|2021-05-12 11:33:30|352.72||352.72||352.72||352.72||0
1620819220000|2021-05-12 11:33:40|352.67||352.67||352.72||352.67||0
1620819230000|2021-05-12 11:33:50||352.37||352.37||352.42||352.37|0
1620819240000|2021-05-12 11:34:00|352.62||352.62||352.67||352.62||0
1620819250000|2021-05-12 11:34:10|352.57||352.62||352.62||352.57||0
1620819260000|2021-05-12 11:34:20||352.42||352.42||352.42||352.42|0
1620819270000|2021-05-12 11:34:30||352.37||352.37||352.37||352.37|0
1620819280000|2021-05-12 11:34:40||352.42||352.42||352.42||352.42|0
1620819300000|2021-05-12 11:35:00|352.67|352.37|352.67|352.42|352.67|352.42|352.67|352.37|0
1620819330000|2021-05-12 11:35:30||352.37||352.42||352.42||352.37|0
1620819340000|2021-05-12 11:35:40|352.62|352.37|352.62|352.37|352.67|352.42|352.62|352.37|0
1620819350000|2021-05-12 11:35:50|352.67|352.42|352.67|352.42|352.67|352.42|352.62|352.37|0
1620819380000|2021-05-12 11:36:20||352.37||352.42||352.42||352.37|0
1620819400000|2021-05-12 11:36:40|352.62|352.37|352.67|352.42|352.67|352.42|352.62|352.37|0
1620819420000|2021-05-12 11:37:00|352.62|352.37|352.67|352.42|352.67|352.42|352.62|352.37|0
1620819430000|2021-05-12 11:37:10||352.37||352.42||352.42||352.37|0
1620819440000|2021-05-12 11:37:20|352.62|352.37|352.67|352.37|352.67|352.37|352.62|352.37|0
1620819450000|2021-05-12 11:37:30||352.42||352.42||352.42||352.42|0
1620819500000|2021-05-12 11:38:20||352.37||352.37||352.37||352.37|0
1620819510000|2021-05-12 11:38:30|352.62||352.62||352.62||352.62||0
1620819520000|2021-05-12 11:38:40|352.67|352.42|352.62|352.37|352.67|352.42|352.62|352.37|0
1620819530000|2021-05-12 11:38:50||352.42||352.37||352.42||352.37|0
1620819550000|2021-05-12 11:39:10|352.67|352.42|352.62|352.37|352.67|352.42|352.62|352.37|0
1620819580000|2021-05-12 11:39:40|352.57||352.57||352.57||352.57||0
1620819590000|2021-05-12 11:39:50|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|2
1620819630000|2021-05-12 11:40:30|352.57|352.37|352.57|352.37|352.57|352.37|352.57|352.37|1
1620819660000|2021-05-12 11:41:00||352.42||352.37||352.42||352.37|0
1620819670000|2021-05-12 11:41:10|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|0
1620819680000|2021-05-12 11:41:20||352.37||352.37||352.42||352.37|0
1620819700000|2021-05-12 11:41:40||352.42||352.37||352.42||352.37|0
1620819710000|2021-05-12 11:41:50||352.42||352.37||352.42||352.37|0
1620819730000|2021-05-12 11:42:10|352.57||352.57||352.57||352.57||0
1620819760000|2021-05-12 11:42:40|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|0
1620819770000|2021-05-12 11:42:50||352.37||352.42||352.42||352.37|0
1620819780000|2021-05-12 11:43:00||352.37||352.42||352.42||352.37|0
1620819800000|2021-05-12 11:43:20|352.67||352.67||352.67||352.67||0
1620819810000|2021-05-12 11:43:30|352.62|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620819820000|2021-05-12 11:43:40|352.67||352.67||352.67||352.62||0
1620819850000|2021-05-12 11:44:10|352.62|352.37|352.62|352.42|352.67|352.42|352.62|352.37|0
1620819860000|2021-05-12 11:44:20|352.67|352.37|352.67|352.42|352.67|352.42|352.67|352.37|0
1620819870000|2021-05-12 11:44:30|352.62|352.37|352.67|352.42|352.67|352.42|352.62|352.37|0
1620819910000|2021-05-12 11:45:10|352.62|352.37|352.62|352.37|352.62|352.37|352.62|352.37|0
1620819920000|2021-05-12 11:45:20|352.67|352.42|352.67|352.42|352.67|352.42|352.67|352.37|0
1620820000000|2021-05-12 11:46:40|352.72||352.72||352.72||352.72||0
1620820010000|2021-05-12 11:46:50|352.67||352.67||352.67||352.67||0
1620820020000|2021-05-12 11:47:00|352.72|352.47|352.72|352.47|352.72|352.47|352.72|352.47|0
1620820050000|2021-05-12 11:47:30||352.52||352.52||352.52||352.52|0
1620820060000|2021-05-12 11:47:40||352.47||352.47||352.52||352.47|0
1620820080000|2021-05-12 11:48:00||352.52||352.52||352.52||352.47|0
1620820090000|2021-05-12 11:48:10||352.47||352.47||352.52||352.47|0
1620820110000|2021-05-12 11:48:30|352.67||352.67||352.67||352.67||0
1620820170000|2021-05-12 11:49:30|352.72|352.52|352.72|352.47|352.72|352.52|352.72|352.47|0
1620820180000|2021-05-12 11:49:40||352.52||352.47||352.52||352.47|0
1620820190000|2021-05-12 11:49:50|352.67||352.67||352.67||352.67||0
1620820230000|2021-05-12 11:50:30||352.52||352.47||352.52||352.47|0
1620820270000|2021-05-12 11:51:10||352.52||352.47||352.52||352.47|0
1620820300000|2021-05-12 11:51:40||352.52||352.47||352.52||352.47|0
1620820380000|2021-05-12 11:53:00||352.52||352.47||352.52||352.47|0
1620820390000|2021-05-12 11:53:10||352.52||352.47||352.52||352.47|0
1620820400000|2021-05-12 11:53:20||352.52||352.52||352.52||352.47|0
1620820410000|2021-05-12 11:53:30||352.47||352.47||352.47||352.47|0
1620820420000|2021-05-12 11:53:40||352.52||352.47||352.52||352.47|0
1620820430000|2021-05-12 11:53:50|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.47|0
1620820440000|2021-05-12 11:54:00||352.47||352.52||352.52||352.47|0
1620820450000|2021-05-12 11:54:10|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.47|0
1620820470000|2021-05-12 11:54:30|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|0
1620820490000|2021-05-12 11:54:50||352.47||352.52||352.52||352.47|0
1620820510000|2021-05-12 11:55:10||352.47||352.47||352.47||352.47|0
1620820520000|2021-05-12 11:55:20|352.67|352.52|352.72|352.47|352.72|352.52|352.67|352.47|1
1620820530000|2021-05-12 11:55:30|352.67|352.52|352.72|352.52|352.72|352.52|352.67|352.52|0
1620820590000|2021-05-12 11:56:30||352.57||352.57||352.57||352.52|0
1620820610000|2021-05-12 11:56:50||352.52||352.52||352.52||352.52|0
1620820620000|2021-05-12 11:57:00|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.57|1
1620820630000|2021-05-12 11:57:10||352.52||352.57||352.57||352.52|0
1620820640000|2021-05-12 11:57:20||352.52||352.57||352.57||352.52|0
1620820670000|2021-05-12 11:57:50||352.52||352.52||352.52||352.52|0
1620820680000|2021-05-12 11:58:00|352.72|352.57|352.77|352.52|352.77|352.57|352.72|352.52|2
1620820690000|2021-05-12 11:58:10||352.57||352.57||352.57||352.52|0
1620820700000|2021-05-12 11:58:20||352.52||352.52||352.57||352.52|0
1620820710000|2021-05-12 11:58:30|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.52|0
1620820720000|2021-05-12 11:58:40||352.52||352.57||352.57||352.52|0
1620820730000|2021-05-12 11:58:50||352.52||352.57||352.57||352.52|0
1620820760000|2021-05-12 11:59:20||352.52||352.52||352.52||352.52|0
1620820770000|2021-05-12 11:59:30|352.72|352.57|352.77|352.52|352.77|352.57|352.72|352.52|0
1620820780000|2021-05-12 11:59:40||352.57||352.52||352.57||352.52|0
1620820790000|2021-05-12 11:59:50|352.72||352.72||352.72||352.72||0
1620820800000|2021-05-12 12:00:00|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.52|0
1620820830000|2021-05-12 12:00:30|352.82||352.82||352.82||352.82||0
1620820850000|2021-05-12 12:00:50|352.77|352.52|352.77|352.52|352.77|352.52|352.72|352.52|0
1620820860000|2021-05-12 12:01:00|352.72||352.72||352.77||352.72||0
1620820870000|2021-05-12 12:01:10|352.77|352.57|352.77|352.57|352.77|352.57|352.72|352.52|0
1620820880000|2021-05-12 12:01:20|352.72|352.52|352.77|352.52|352.77|352.57|352.72|352.52|0
1620820890000|2021-05-12 12:01:30|352.72|352.57|352.77|352.52|352.77|352.57|352.72|352.52|1
1620820910000|2021-05-12 12:01:50|352.82|352.57|352.82|352.57|352.82|352.57|352.82|352.57|0
1620820920000|2021-05-12 12:02:00|352.77|352.52|352.77|352.57|352.77|352.57|352.77|352.52|0
1620820930000|2021-05-12 12:02:10|352.72|352.52|352.77|352.52|352.77|352.52|352.72|352.52|0
1620820940000|2021-05-12 12:02:20|352.72||352.77||352.77||352.72||0
1620820950000|2021-05-12 12:02:30|352.72||352.77||352.77||352.72||0
1620820960000|2021-05-12 12:02:40|352.72|352.57|352.77|352.52|352.77|352.57|352.72|352.52|0
1620820970000|2021-05-12 12:02:50||352.57||352.57||352.57||352.52|0
1620821000000|2021-05-12 12:03:20||352.52||352.52||352.52||352.52|0
1620821010000|2021-05-12 12:03:30||352.57||352.52||352.57||352.52|0
1620821020000|2021-05-12 12:03:40||352.57||352.57||352.57||352.52|0
1620821030000|2021-05-12 12:03:50||352.52||352.57||352.57||352.52|0
1620821040000|2021-05-12 12:04:00||352.52||352.52||352.57||352.52|0
1620821050000|2021-05-12 12:04:10||352.57||352.52||352.57||352.52|0
1620821070000|2021-05-12 12:04:30|352.72||352.77||352.77||352.72||0
1620821080000|2021-05-12 12:04:40|352.72|352.57|352.77|352.52|352.77|352.57|352.72|352.52|0
1620821090000|2021-05-12 12:04:50||352.57||352.57||352.57||352.57|0
1620821100000|2021-05-12 12:05:00|352.72|352.52|352.77|352.52|352.77|352.57|352.72|352.52|0
1620821110000|2021-05-12 12:05:10|352.72||352.72||352.72||352.72||0
1620821140000|2021-05-12 12:05:40|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.52|0
1620821150000|2021-05-12 12:05:50|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|0
1620821180000|2021-05-12 12:06:20|352.67||352.72||352.72||352.67||2
1620821260000|2021-05-12 12:07:40||352.57||352.57||352.57||352.52|0
1620821270000|2021-05-12 12:07:50|352.67|352.52|352.67|352.52|352.67|352.57|352.67|352.52|1
1620821330000|2021-05-12 12:08:50||352.47||352.47||352.47||352.47|1
1620821340000|2021-05-12 12:09:00|352.57|352.42|352.62|352.42|352.62|352.42|352.57|352.42|8
1620821370000|2021-05-12 12:09:30||352.47||352.47||352.47||352.47|0
1620821410000|2021-05-12 12:10:10||352.42||352.47||352.47||352.42|0
1620821420000|2021-05-12 12:10:20|352.67|352.52|352.72|352.52|352.72|352.52|352.67|352.52|1
1620821430000|2021-05-12 12:10:30|352.67|352.57|352.72|352.52|352.72|352.57|352.67|352.52|0
1620821440000|2021-05-12 12:10:40|352.67|352.57|352.72|352.57|352.72|352.57|352.67|352.57|0
1620821450000|2021-05-12 12:10:50||352.52||352.57||352.57||352.52|0
1620821460000|2021-05-12 12:11:00||352.52||352.52||352.52||352.52|0
1620821470000|2021-05-12 12:11:10|352.67||352.72||352.72||352.67||0
1620821480000|2021-05-12 12:11:20||352.57||352.52||352.57||352.52|0
1620821490000|2021-05-12 12:11:30||352.57||352.57||352.57||352.52|0
1620821500000|2021-05-12 12:11:40|352.77||352.77||352.77||352.77||0
1620821580000|2021-05-12 12:13:00|352.82||352.82||352.82||352.82||0
1620821620000|2021-05-12 12:13:40|352.77||352.82||352.82||352.77||4
1620821630000|2021-05-12 12:13:50|352.77|352.52|352.77|352.52|352.77|352.52|352.77|352.52|1
1620821640000|2021-05-12 12:14:00|352.72|352.57|352.72|352.52|352.72|352.57|352.72|352.52|0
1620821650000|2021-05-12 12:14:10||352.57||352.52||352.57||352.52|0
1620821670000|2021-05-12 12:14:30||352.57||352.57||352.57||352.57|0
1620821680000|2021-05-12 12:14:40|352.77||352.77||352.77||352.77||1
1620821700000|2021-05-12 12:15:00|352.82||352.77||352.82||352.77||0
1620821710000|2021-05-12 12:15:10||352.52||352.57||352.57||352.52|0
1620821740000|2021-05-12 12:15:40|||||||||1
1620821760000|2021-05-12 12:16:00|352.82||352.82||352.82||352.82||0
1620821890000|2021-05-12 12:18:10|352.77|352.52|352.77|352.52|352.77|352.57|352.77|352.52|0
1620821900000|2021-05-12 12:18:20|352.72||352.72||352.77||352.72||1
1620821910000|2021-05-12 12:18:30|352.67||352.72||352.72||352.67||1
1620821920000|2021-05-12 12:18:40|352.77||352.72||352.77||352.72||0
1620821940000|2021-05-12 12:19:00|352.67||352.72||352.72||352.67||0
1620822000000|2021-05-12 12:20:00|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.57|0
1620822010000|2021-05-12 12:20:10|352.82||352.82||352.82||352.82||0
1620822020000|2021-05-12 12:20:20|352.87||352.82||352.87||352.82||3
1620822030000|2021-05-12 12:20:30|352.77||352.77||352.77||352.77||0
1620822040000|2021-05-12 12:20:40|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|0
1620822060000|2021-05-12 12:21:00|352.82||352.77||352.82||352.77||0
1620822080000|2021-05-12 12:21:20|352.82||352.77||352.82||352.77||0
1620822090000|2021-05-12 12:21:30||352.52||352.57||352.57||352.52|0
1620822120000|2021-05-12 12:22:00||352.62||352.62||352.62||352.62|1
1620822160000|2021-05-12 12:22:40|352.82||352.82||352.82||352.82||1
1620822200000|2021-05-12 12:23:20|352.77||352.82||352.82||352.77||0
1620822220000|2021-05-12 12:23:40|352.77|352.57|352.77|352.62|352.77|352.62|352.77|352.57|0
1620822230000|2021-05-12 12:23:50|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|0
1620822240000|2021-05-12 12:24:00||352.52||352.57||352.57||352.52|1
1620822250000|2021-05-12 12:24:10|||||||||1
1620822260000|2021-05-12 12:24:20|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|0
1620822290000|2021-05-12 12:24:50|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1620822300000|2021-05-12 12:25:00||352.52||352.57||352.57||352.52|0
1620822310000|2021-05-12 12:25:10|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|1
1620822320000|2021-05-12 12:25:20||352.62||352.57||352.62||352.57|0
1620822330000|2021-05-12 12:25:30|352.72|352.62|352.72|352.57|352.72|352.62|352.72|352.57|0
1620822350000|2021-05-12 12:25:50|352.77|352.67|352.87|352.67|352.87|352.67|352.77|352.67|5
1620822370000|2021-05-12 12:26:10||352.62||352.67||352.67||352.62|0
1620822380000|2021-05-12 12:26:20||352.62||352.67||352.67||352.62|0
1620822410000|2021-05-12 12:26:50||352.62||352.67||352.67||352.62|0
1620822440000|2021-05-12 12:27:20||352.62||352.62||352.62||352.62|1
1620822460000|2021-05-12 12:27:40||352.67||352.67||352.67||352.67|0
1620822470000|2021-05-12 12:27:50|352.82|352.62|352.82|352.62|352.82|352.62|352.82|352.62|0
1620822530000|2021-05-12 12:28:50|352.77||352.77||352.77||352.77||0
1620822540000|2021-05-12 12:29:00|352.82|352.67|352.82|352.62|352.82|352.67|352.82|352.62|15
1620822550000|2021-05-12 12:29:10||352.67||352.62||352.67||352.62|0
1620822560000|2021-05-12 12:29:20|352.77||352.77||352.77||352.77||0
1620822580000|2021-05-12 12:29:40|352.72|352.52|352.72|352.47|352.72|352.52|352.72|352.47|1
1620822590000|2021-05-12 12:29:50||352.52||352.47||352.52||352.47|0
1620822600000|2021-05-12 12:30:00|352.67|352.52|352.32|352.12|352.67|352.52|352.32|352.12|3
1620822610000|2021-05-12 12:30:10|352.22|352.02|351.92|351.52|352.22|352.02|351.92|351.52|24
1620822620000|2021-05-12 12:30:20|351.97|351.47|351.72|351.52|351.97|351.52|351.72|351.47|5
1620822630000|2021-05-12 12:30:30|351.82|351.62|351.57|351.22|351.82|351.67|351.52|351.22|18
1620822640000|2021-05-12 12:30:40|351.52|351.07|351.32|351.02|351.52|351.12|351.32|351.02|8
1620822650000|2021-05-12 12:30:50|351.37|351.07|351.42|351.07|351.47|351.32|351.37|351.02|5
1620822660000|2021-05-12 12:31:00|351.37|351.02|351.37|350.97|351.37|351.02|351.37|350.92|4
1620822670000|2021-05-12 12:31:10||351.02||350.97||351.07||350.92|0
1620822680000|2021-05-12 12:31:20||350.92||350.97||350.97||350.92|0
1620822690000|2021-05-12 12:31:30|351.42|351.02|351.37|351.07|351.42|351.12|351.37|351.02|4
1620822700000|2021-05-12 12:31:40|351.42|351.12|351.52|351.22|351.52|351.27|351.42|351.12|4
1620822710000|2021-05-12 12:31:50|351.57|351.27|351.62|351.37|351.62|351.42|351.57|351.22|6
1620822720000|2021-05-12 12:32:00|351.67|351.42|351.62|351.32|351.67|351.42|351.62|351.27|2
1620822730000|2021-05-12 12:32:10||351.27||351.17||351.32||351.12|1
1620822740000|2021-05-12 12:32:20||351.22||351.22||351.27||351.17|0
1620822750000|2021-05-12 12:32:30||351.27||351.27||351.27||351.22|0
1620822760000|2021-05-12 12:32:40|351.67|351.22|351.67|351.32|351.67|351.37|351.67|351.22|1
1620822770000|2021-05-12 12:32:50|351.62|351.27|351.62|351.32|351.67|351.42|351.62|351.12|0
1620822790000|2021-05-12 12:33:10|351.57||351.57||351.57||351.57||0
1620822800000|2021-05-12 12:33:20|351.52|351.37|351.52|351.27|351.52|351.37|351.52|351.12|3
1620822810000|2021-05-12 12:33:30||351.17||351.07||351.22||351.07|0
1620822820000|2021-05-12 12:33:40|351.47|351.02|351.47|350.97|351.47|351.32|351.47|350.92|5
1620822830000|2021-05-12 12:33:50|351.42|350.92|351.42|350.97|351.42|350.97|351.42|350.92|0
1620822840000|2021-05-12 12:34:00|351.37|350.92|351.32|351.02|351.37|351.12|351.32|350.92|2
1620822850000|2021-05-12 12:34:10|351.27|350.97|351.22|351.02|351.27|351.02|351.22|350.97|4
1620822860000|2021-05-12 12:34:20|351.27|351.07|351.32|351.12|351.32|351.12|351.27|351.07|3
1620822870000|2021-05-12 12:34:30|351.27|351.07|351.27|351.02|351.27|351.07|351.27|351.02|1
1620822880000|2021-05-12 12:34:40|351.32|351.07|351.32|351.12|351.32|351.12|351.32|351.02|1
1620822890000|2021-05-12 12:34:50|351.37|351.17|351.42|351.22|351.42|351.22|351.37|351.17|3
1620822900000|2021-05-12 12:35:00||351.17||351.17||351.22||351.17|0
1620822910000|2021-05-12 12:35:10|351.37|351.22|351.37|351.17|351.37|351.22|351.37|351.17|1
1620822920000|2021-05-12 12:35:20|351.42|351.22|351.42|351.17|351.42|351.22|351.42|351.12|1
1620822930000|2021-05-12 12:35:30|351.47|351.22|351.47|351.32|351.47|351.32|351.42|351.22|4
1620822940000|2021-05-12 12:35:40||351.27||351.22||351.27||351.22|2
1620822950000|2021-05-12 12:35:50|351.52|351.27|351.52|351.32|351.52|351.32|351.52|351.27|1
1620822960000|2021-05-12 12:36:00||351.27||351.32||351.32||351.27|0
1620822970000|2021-05-12 12:36:10|351.47|351.27|351.42|351.22|351.47|351.27|351.42|351.22|1
1620822980000|2021-05-12 12:36:20|351.47|351.27|351.52|351.22|351.52|351.27|351.47|351.22|1
1620822990000|2021-05-12 12:36:30|351.47|351.27|351.62|351.42|351.62|351.47|351.42|351.27|2
1620823000000|2021-05-12 12:36:40|351.72|351.47|351.72|351.47|351.72|351.47|351.72|351.42|5
1620823010000|2021-05-12 12:36:50|351.67|351.42|351.67|351.47|351.67|351.47|351.67|351.42|0
1620823020000|2021-05-12 12:37:00|351.72|351.42|351.72|351.47|351.72|351.52|351.67|351.42|1
1620823030000|2021-05-12 12:37:10|351.67|351.42|351.62|351.42|351.67|351.47|351.57|351.42|0
1620823040000|2021-05-12 12:37:20|351.57|351.37|351.62|351.37|351.62|351.42|351.57|351.37|4
1620823050000|2021-05-12 12:37:30|351.57|351.42|351.57|351.37|351.57|351.42|351.57|351.37|0
1620823060000|2021-05-12 12:37:40|351.52|351.32|351.52|351.37|351.57|351.37|351.52|351.32|1
1620823070000|2021-05-12 12:37:50||351.32||351.32||351.37||351.32|0
1620823080000|2021-05-12 12:38:00|351.57|351.37|351.72|351.52|351.72|351.52|351.57|351.32|4
1620823090000|2021-05-12 12:38:10|351.77|351.47|351.77|351.52|351.77|351.52|351.72|351.47|0
1620823100000|2021-05-12 12:38:20|351.72|351.47|351.82|351.57|351.82|351.62|351.72|351.47|0
1620823110000|2021-05-12 12:38:30|351.77|351.62|351.87|351.62|351.87|351.62|351.77|351.57|0
1620823120000|2021-05-12 12:38:40||351.67||351.67||351.72||351.62|0
1620823130000|2021-05-12 12:38:50|351.92|351.72|352.02|351.77|352.02|351.82|351.92|351.67|1
1620823140000|2021-05-12 12:39:00||351.82||351.82||351.82||351.77|0
1620823150000|2021-05-12 12:39:10|351.97|351.77|351.92|351.72|351.97|351.77|351.92|351.72|3
1620823160000|2021-05-12 12:39:20|351.97|351.77|352.02|351.77|352.02|351.82|351.97|351.77|1
1620823170000|2021-05-12 12:39:30|351.97|351.82|351.97|351.77|352.02|351.82|351.97|351.77|0
1620823180000|2021-05-12 12:39:40||351.72||351.82||351.82||351.72|1
1620823190000|2021-05-12 12:39:50||351.77||351.77||351.77||351.77|0
1620823200000|2021-05-12 12:40:00|351.92|351.72|351.92|351.72|351.92|351.77|351.92|351.67|0
1620823210000|2021-05-12 12:40:10|351.87|351.77|351.87|351.72|351.87|351.77|351.87|351.67|0
1620823220000|2021-05-12 12:40:20|351.92|351.67|351.92|351.72|351.92|351.77|351.92|351.67|1
1620823230000|2021-05-12 12:40:30|351.97|351.77|351.97|351.77|351.97|351.77|351.97|351.72|0
1620823240000|2021-05-12 12:40:40|352.02|351.72|352.02|351.82|352.02|351.82|352.02|351.72|0
1620823250000|2021-05-12 12:40:50|351.97|351.77|351.97|351.72|351.97|351.77|351.92|351.72|0
1620823260000|2021-05-12 12:41:00|351.92|351.77|352.07|351.82|352.07|351.82|351.92|351.72|0
1620823270000|2021-05-12 12:41:10|352.02|351.77|352.02|351.77|352.07|351.82|352.02|351.77|0
1620823280000|2021-05-12 12:41:20|352.07|351.82|352.12|351.92|352.12|351.92|352.02|351.82|0
1620823300000|2021-05-12 12:41:40|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.92|0
1620823310000|2021-05-12 12:41:50|352.22|352.02|352.27|352.07|352.27|352.07|352.22|352.02|0
1620823320000|2021-05-12 12:42:00||352.02||352.02||352.07||352.02|0
1620823330000|2021-05-12 12:42:10|352.22|352.07|352.22|351.97|352.22|352.07|352.22|351.97|0
1620823340000|2021-05-12 12:42:20|352.17|351.92|352.27|352.07|352.27|352.07|352.17|351.92|0
1620823350000|2021-05-12 12:42:30||352.02||352.07||352.07||352.02|0
1620823360000|2021-05-12 12:42:40|352.22|352.02|352.27|352.07|352.27|352.07|352.22|352.02|1
1620823370000|2021-05-12 12:42:50|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.07|0
1620823380000|2021-05-12 12:43:00|352.27|352.07|352.22|352.02|352.27|352.07|352.22|352.02|2
1620823390000|2021-05-12 12:43:10||352.07||352.02||352.07||352.02|0
1620823400000|2021-05-12 12:43:20|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.92|2
1620823410000|2021-05-12 12:43:30|352.07|351.92|352.17|351.92|352.17|351.97|352.07|351.92|2
1620823420000|2021-05-12 12:43:40||351.97||351.92||351.97||351.92|0
1620823430000|2021-05-12 12:43:50||351.97||351.97||351.97||351.92|0
1620823440000|2021-05-12 12:44:00|352.22|352.02|352.27|352.02|352.27|352.02|352.22|352.02|1
1620823450000|2021-05-12 12:44:10|352.32|352.12|352.42|352.17|352.42|352.22|352.32|352.12|0
1620823460000|2021-05-12 12:44:20|352.37|352.12|352.37|352.17|352.37|352.17|352.37|352.12|0
1620823470000|2021-05-12 12:44:30||352.12||352.17||352.17||352.12|0
1620823480000|2021-05-12 12:44:40|352.42|352.22|352.52|352.32|352.52|352.32|352.42|352.22|0
1620823490000|2021-05-12 12:44:50|352.57|352.27|352.57|352.32|352.57|352.32|352.57|352.27|1
1620823500000|2021-05-12 12:45:00|352.52|352.27|352.47|352.32|352.52|352.32|352.47|352.27|0
1620823510000|2021-05-12 12:45:10|352.52|352.27|352.52|352.32|352.52|352.32|352.47|352.27|2
1620823520000|2021-05-12 12:45:20||352.37||352.27||352.37||352.27|0
1620823530000|2021-05-12 12:45:30|352.47|352.22|352.47|352.22|352.47|352.27|352.42|352.22|0
1620823540000|2021-05-12 12:45:40||352.27||352.27||352.27||352.22|0
1620823550000|2021-05-12 12:45:50|352.42|352.22|352.47|352.22|352.47|352.27|352.42|352.22|0
1620823560000|2021-05-12 12:46:00|352.42||352.42||352.42||352.42||0
1620823570000|2021-05-12 12:46:10|352.47|352.27|352.47|352.27|352.47|352.27|352.47|352.22|0
1620823580000|2021-05-12 12:46:20|352.52|352.32|352.47|352.27|352.52|352.37|352.47|352.27|1
1620823600000|2021-05-12 12:46:40||352.32||352.27||352.32||352.27|0
1620823610000|2021-05-12 12:46:50|||||||||1
1620823620000|2021-05-12 12:47:00||352.32||352.27||352.32||352.27|0
1620823630000|2021-05-12 12:47:10|352.42|352.22|352.42|352.27|352.42|352.27|352.42|352.22|0
1620823640000|2021-05-12 12:47:20||352.22||352.22||352.27||352.22|0
1620823650000|2021-05-12 12:47:30|352.37|352.17|352.32|352.12|352.37|352.22|352.32|352.12|1
1620823660000|2021-05-12 12:47:40||352.17||352.12||352.17||352.12|0
1620823670000|2021-05-12 12:47:50||352.17||352.12||352.17||352.12|0
1620823680000|2021-05-12 12:48:00|352.27|352.07|352.27|352.07|352.27|352.12|352.27|352.07|0
1620823690000|2021-05-12 12:48:10||352.12||352.07||352.12||352.02|0
1620823700000|2021-05-12 12:48:20|352.22|352.02|352.22|352.02|352.22|352.07|352.22|352.02|0
1620823710000|2021-05-12 12:48:30|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.97|0
1620823720000|2021-05-12 12:48:40|352.22|352.02|352.22|352.02|352.22|352.02|352.22|351.97|1
1620823730000|2021-05-12 12:48:50|352.17|351.97|352.12|351.97|352.17|351.97|352.12|351.97|0
1620823740000|2021-05-12 12:49:00|352.17|351.92|352.17|351.97|352.22|352.02|352.17|351.92|4
1620823750000|2021-05-12 12:49:10|352.12|351.92|352.12|351.92|352.12|351.92|352.12|351.92|0
1620823790000|2021-05-12 12:49:50|352.07|351.87|352.07|351.87|352.07|351.87|352.07|351.87|1
1620823800000|2021-05-12 12:50:00|352.12|351.92|352.07|351.87|352.12|351.97|352.07|351.87|3
1620823810000|2021-05-12 12:50:10|352.12|351.92|352.12|351.97|352.12|351.97|352.12|351.92|1
1620823820000|2021-05-12 12:50:20|352.17|351.92|352.17|351.97|352.22|352.02|352.17|351.92|2
1620823830000|2021-05-12 12:50:30||352.02||352.02||352.02||352.02|0
1620823840000|2021-05-12 12:50:40|352.22|351.97|352.22|352.07|352.22|352.07|352.22|351.97|3
1620823850000|2021-05-12 12:50:50||352.02||352.02||352.07||352.02|0
1620823860000|2021-05-12 12:51:00|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.07|0
1620823870000|2021-05-12 12:51:10||352.07||352.07||352.12||352.07|2
1620823880000|2021-05-12 12:51:20|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.07|0
1620823890000|2021-05-12 12:51:30|352.37|352.17|352.42|352.22|352.42|352.22|352.37|352.17|0
1620823900000|2021-05-12 12:51:40|352.37|352.17|352.37|352.12|352.42|352.17|352.37|352.12|0
1620823910000|2021-05-12 12:51:50|352.42|352.17|352.42|352.17|352.42|352.22|352.37|352.17|0
1620823920000|2021-05-12 12:52:00|352.37|352.22|352.42|352.17|352.42|352.22|352.37|352.17|0
1620823930000|2021-05-12 12:52:10|352.37|352.12|352.37|352.12|352.37|352.12|352.37|352.12|0
1620823940000|2021-05-12 12:52:20||352.17||352.12||352.17||352.12|0
1620823960000|2021-05-12 12:52:40|352.42|352.17|352.37|352.12|352.42|352.22|352.37|352.12|0
1620823970000|2021-05-12 12:52:50|352.42|352.17|352.42|352.22|352.42|352.27|352.37|352.17|0
1620823980000|2021-05-12 12:53:00|352.47|352.27|352.37|352.17|352.47|352.27|352.37|352.17|0
1620823990000|2021-05-12 12:53:10|352.42|352.22|352.37|352.17|352.42|352.22|352.37|352.17|0
1620824010000|2021-05-12 12:53:30|352.42|352.22|352.42|352.22|352.42|352.22|352.37|352.22|0
1620824020000|2021-05-12 12:53:40|352.37|352.17|352.47|352.27|352.47|352.27|352.37|352.17|0
1620824030000|2021-05-12 12:53:50|352.42|352.22|352.47|352.27|352.47|352.27|352.42|352.22|0
1620824040000|2021-05-12 12:54:00|352.52|352.32|352.47|352.27|352.52|352.32|352.47|352.27|1
1620824050000|2021-05-12 12:54:10||352.32||352.27||352.32||352.27|1
1620824060000|2021-05-12 12:54:20|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.22|0
1620824070000|2021-05-12 12:54:30|352.47|352.27|352.47|352.22|352.47|352.27|352.42|352.22|0
1620824080000|2021-05-12 12:54:40|352.42|352.27|352.52|352.27|352.52|352.32|352.42|352.27|0
1620824090000|2021-05-12 12:54:50|352.47|352.32|352.52|352.32|352.52|352.32|352.47|352.27|0
1620824100000|2021-05-12 12:55:00|352.47|352.27|352.52|352.27|352.52|352.27|352.47|352.27|0
1620824110000|2021-05-12 12:55:10|352.47|352.32|352.52|352.32|352.52|352.32|352.47|352.32|0
1620824120000|2021-05-12 12:55:20|352.47|352.27|352.47|352.27|352.47|352.27|352.47|352.27|0
1620824130000|2021-05-12 12:55:30||352.22||352.22||352.22||352.22|0
1620824140000|2021-05-12 12:55:40||352.27||352.22||352.27||352.22|0
1620824160000|2021-05-12 12:56:00||352.17||352.17||352.17||352.17|0
1620824170000|2021-05-12 12:56:10|352.42|352.12|352.37|352.12|352.42|352.12|352.37|352.12|0
1620824180000|2021-05-12 12:56:20||352.07||352.07||352.07||352.07|0
1620824190000|2021-05-12 12:56:30|352.32|352.02|352.17|351.97|352.32|352.07|352.17|351.97|0
1620824200000|2021-05-12 12:56:40|352.22|352.02|352.22|352.02|352.32|352.12|352.22|351.97|0
1620824210000|2021-05-12 12:56:50|352.27|352.07|352.27|352.02|352.27|352.07|352.27|352.02|0
1620824220000|2021-05-12 12:57:00|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|0
1620824240000|2021-05-12 12:57:20||351.97||351.97||351.97||351.97|0
1620824250000|2021-05-12 12:57:30||352.02||351.97||352.02||351.97|0
1620824260000|2021-05-12 12:57:40||352.02||352.02||352.02||351.97|0
1620824270000|2021-05-12 12:57:50|352.27|352.07|352.32|352.12|352.32|352.12|352.27|352.07|1
1620824280000|2021-05-12 12:58:00|352.37|352.07|352.37|352.17|352.37|352.17|352.37|352.07|0
1620824290000|2021-05-12 12:58:10|352.42|352.22|352.52|352.32|352.52|352.32|352.42|352.22|0
1620824300000|2021-05-12 12:58:20|352.42|352.27|352.52|352.27|352.52|352.32|352.42|352.27|2
1620824310000|2021-05-12 12:58:30||352.32||352.27||352.32||352.27|0
1620824320000|2021-05-12 12:58:40|352.47|352.32|352.52|352.27|352.52|352.32|352.47|352.27|0
1620824330000|2021-05-12 12:58:50|352.57|352.32|352.57|352.32|352.57|352.32|352.57|352.32|0
1620824340000|2021-05-12 12:59:00|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|0
1620824350000|2021-05-12 12:59:10|352.47|352.27|352.52|352.32|352.52|352.32|352.47|352.27|0
1620824360000|2021-05-12 12:59:20||352.27||352.27||352.32||352.27|0
1620824370000|2021-05-12 12:59:30|352.57|352.32|352.57|352.37|352.57|352.37|352.57|352.27|0
1620824380000|2021-05-12 12:59:40|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|1
1620824390000|2021-05-12 12:59:50|352.57|352.37|352.62|352.42|352.62|352.42|352.57|352.37|0
1620824400000|2021-05-12 13:00:00|352.67|352.47|352.62|352.42|352.67|352.47|352.62|352.42|0
1620824410000|2021-05-12 13:00:10|352.57|352.37|352.52|352.37|352.57|352.37|352.52|352.37|0
1620824420000|2021-05-12 13:00:20|352.57|352.32|352.47|352.27|352.57|352.32|352.42|352.27|2
1620824430000|2021-05-12 13:00:30|352.52||352.47||352.52||352.42||0
1620824440000|2021-05-12 13:00:40|352.52|352.32|352.52|352.27|352.52|352.32|352.52|352.27|0
1620824450000|2021-05-12 13:00:50|352.47|352.22|352.37|352.22|352.47|352.22|352.37|352.22|0
1620824460000|2021-05-12 13:01:00|352.42|352.17|352.42|352.17|352.42|352.22|352.42|352.17|0
1620824470000|2021-05-12 13:01:10|352.47|352.22|352.47|352.27|352.47|352.27|352.47|352.17|0
1620824480000|2021-05-12 13:01:20|352.52|352.32|352.52|352.27|352.57|352.37|352.52|352.27|1
1620824510000|2021-05-12 13:01:50|352.47||352.47||352.47||352.47||0
1620824520000|2021-05-12 13:02:00|352.52||352.52||352.52||352.47||0
1620824530000|2021-05-12 13:02:10|352.57|352.32|352.52|352.32|352.57|352.32|352.52|352.32|3
1620824540000|2021-05-12 13:02:20|352.47||352.52||352.52||352.47||1
1620824550000|2021-05-12 13:02:30|352.47||352.52||352.52||352.47||0
1620824570000|2021-05-12 13:02:50|352.57|352.37|352.57|352.37|352.57|352.37|352.57|352.37|0
1620824580000|2021-05-12 13:03:00|352.62|352.42|352.72|352.52|352.72|352.52|352.62|352.42|2
1620824590000|2021-05-12 13:03:10|352.67|352.47|352.72|352.47|352.72|352.52|352.67|352.47|0
1620824600000|2021-05-12 13:03:20||352.52||352.57||352.57||352.47|0
1620824610000|2021-05-12 13:03:30|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.57|8
1620824620000|2021-05-12 13:03:40|352.87|352.62|352.87|352.72|352.87|352.72|352.87|352.62|37
1620824630000|2021-05-12 13:03:50||352.67||352.72||352.72||352.67|2
1620824640000|2021-05-12 13:04:00|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.62|4
1620824650000|2021-05-12 13:04:10||352.72||352.72||352.72||352.72|8
1620824660000|2021-05-12 13:04:20||352.67||352.72||352.72||352.67|3
1620824670000|2021-05-12 13:04:30|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|0
1620824680000|2021-05-12 13:04:40|352.82||352.87||352.87||352.82||0
1620824690000|2021-05-12 13:04:50|352.82|352.62|352.82|352.62|352.87|352.62|352.82|352.62|1
1620824700000|2021-05-12 13:05:00|352.77|352.57|352.77|352.57|352.87|352.57|352.77|352.57|0
1620824710000|2021-05-12 13:05:10|352.72|352.52|352.77|352.52|352.77|352.57|352.72|352.52|0
1620824720000|2021-05-12 13:05:20|352.72|352.47|352.67|352.47|352.72|352.52|352.67|352.47|0
1620824740000|2021-05-12 13:05:40|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|2
1620824750000|2021-05-12 13:05:50|352.77||352.77||352.77||352.77||2
1620824760000|2021-05-12 13:06:00||352.57||352.57||352.57||352.57|0
1620824770000|2021-05-12 13:06:10|352.82|352.62|352.82|352.62|352.82|352.62|352.82|352.62|0
1620824780000|2021-05-12 13:06:20|352.87|352.67|352.87|352.67|352.87|352.67|352.87|352.67|1
1620824790000|2021-05-12 13:06:30|352.82|352.62|352.82|352.62|352.82|352.62|352.82|352.62|0
1620824800000|2021-05-12 13:06:40|352.77|352.57|352.82|352.57|352.82|352.57|352.72|352.57|0
1620824810000|2021-05-12 13:06:50|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|0
1620824820000|2021-05-12 13:07:00|352.87|352.67|352.87|352.67|352.87|352.72|352.87|352.67|0
1620824830000|2021-05-12 13:07:10|352.82|352.62|352.87|352.67|352.87|352.67|352.77|352.62|0
1620824840000|2021-05-12 13:07:20|352.82||352.87||352.87||352.82||0
1620824860000|2021-05-12 13:07:40||352.72||352.67||352.72||352.67|0
1620824880000|2021-05-12 13:08:00|352.82||352.82||352.82||352.82||0
1620824890000|2021-05-12 13:08:10|352.87||352.87||352.87||352.87||0
1620824900000|2021-05-12 13:08:20|352.82||352.87||352.87||352.82||0
1620824910000|2021-05-12 13:08:30|352.82||352.87||352.87||352.82||0
1620824920000|2021-05-12 13:08:40|352.82||352.87||352.87||352.82||0
1620824930000|2021-05-12 13:08:50|352.82|352.62|352.77|352.57|352.82|352.62|352.72|352.57|5
1620824940000|2021-05-12 13:09:00|352.72|352.52|352.67|352.47|352.72|352.52|352.62|352.47|8
1620824950000|2021-05-12 13:09:10|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|12
1620824960000|2021-05-12 13:09:20|352.57|352.37|352.52|352.32|352.57|352.37|352.47|352.32|5
1620824970000|2021-05-12 13:09:30|352.47|352.27|352.42|352.27|352.52|352.27|352.42|352.22|18
1620824980000|2021-05-12 13:09:40|352.47||352.47||352.47||352.42||2
1620824990000|2021-05-12 13:09:50|352.42||352.42||352.47||352.42||0
1620825000000|2021-05-12 13:10:00|352.47||352.47||352.47||352.42||0
1620825010000|2021-05-12 13:10:10|352.42||352.42||352.42||352.42||0
1620825020000|2021-05-12 13:10:20||352.22||352.22||352.22||352.22|6
1620825030000|2021-05-12 13:10:30|352.47|352.27|352.52|352.32|352.52|352.32|352.47|352.27|1
1620825040000|2021-05-12 13:10:40|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.27|2
1620825050000|2021-05-12 13:10:50|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|0
1620825060000|2021-05-12 13:11:00|352.42|352.27|352.42|352.27|352.47|352.27|352.42|352.27|2
1620825070000|2021-05-12 13:11:10|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|3
1620825080000|2021-05-12 13:11:20|352.37|352.27|352.37|352.22|352.42|352.27|352.37|352.22|0
1620825090000|2021-05-12 13:11:30|352.32|352.17|352.32|352.17|352.37|352.17|352.32|352.17|0
1620825100000|2021-05-12 13:11:40|352.37||352.37||352.37||352.32||0
1620825110000|2021-05-12 13:11:50|352.32|352.22|352.32|352.17|352.37|352.22|352.32|352.17|1
1620825120000|2021-05-12 13:12:00|352.27|352.12|352.27|352.07|352.27|352.12|352.22|352.07|1
1620825130000|2021-05-12 13:12:10|352.22|352.12|352.32|352.07|352.32|352.12|352.22|352.07|2
1620825140000|2021-05-12 13:12:20|352.27|352.12|352.27|352.12|352.32|352.12|352.22|352.02|0
1620825150000|2021-05-12 13:12:30|352.32|352.07|352.32|352.12|352.32|352.12|352.27|352.07|4
1620825160000|2021-05-12 13:12:40|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.07|0
1620825170000|2021-05-12 13:12:50|352.32|352.07|352.27|352.07|352.32|352.07|352.27|352.07|0
1620825180000|2021-05-12 13:13:00|352.32|352.12|352.37|352.17|352.37|352.17|352.32|352.12|0
1620825190000|2021-05-12 13:13:10|352.42|352.22|352.37|352.17|352.42|352.22|352.37|352.17|0
1620825200000|2021-05-12 13:13:20|352.32|352.12|352.32|352.12|352.32|352.17|352.32|352.12|1
1620825210000|2021-05-12 13:13:30|352.37|352.17|352.37|352.17|352.37|352.17|352.37|352.17|0
1620825220000|2021-05-12 13:13:40|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|0
1620825230000|2021-05-12 13:13:50|352.32|352.22|352.32|352.12|352.32|352.22|352.32|352.12|0
1620825240000|2021-05-12 13:14:00|352.37|352.17|352.32|352.12|352.37|352.22|352.32|352.12|0
1620825250000|2021-05-12 13:14:10|352.37|352.17|352.37|352.22|352.37|352.22|352.37|352.17|0
1620825260000|2021-05-12 13:14:20|352.42|352.27|352.37|352.17|352.42|352.27|352.37|352.17|0
1620825270000|2021-05-12 13:14:30|352.32||352.37||352.37||352.32||0
1620825290000|2021-05-12 13:14:50|352.32||352.32||352.37||352.32||0
1620825300000|2021-05-12 13:15:00|352.37|352.22|352.47|352.27|352.47|352.32|352.37|352.17|1
1620825310000|2021-05-12 13:15:10|352.42|352.32|352.42|352.22|352.42|352.32|352.37|352.22|0
1620825320000|2021-05-12 13:15:20|352.37||352.42||352.42||352.37||0
1620825330000|2021-05-12 13:15:30|352.37|352.17|352.32|352.17|352.37|352.22|352.32|352.17|0
1620825340000|2021-05-12 13:15:40|352.37|352.12|352.32|352.12|352.37|352.12|352.27|352.12|2
1620825350000|2021-05-12 13:15:50|352.27|352.07|352.22|352.07|352.32|352.07|352.22|352.07|1
1620825360000|2021-05-12 13:16:00|352.27|352.02|352.22|352.02|352.27|352.07|352.22|352.02|0
1620825370000|2021-05-12 13:16:10|352.17|351.97|352.22|352.02|352.22|352.02|352.17|351.97|0
1620825380000|2021-05-12 13:16:20||352.07||352.02||352.07||352.02|0
1620825390000|2021-05-12 13:16:30|352.17|351.97|352.17|351.97|352.17|351.97|352.12|351.97|0
1620825400000|2021-05-12 13:16:40|352.12||352.12||352.12||352.12||0
1620825410000|2021-05-12 13:16:50|352.17||352.17||352.17||352.17||0
1620825420000|2021-05-12 13:17:00|352.22|352.02|352.22|352.02|352.22|352.02|352.22|352.02|1
1620825430000|2021-05-12 13:17:10|352.17|351.97|352.17|351.97|352.22|351.97|352.17|351.97|0
1620825440000|2021-05-12 13:17:20|352.12||352.12||352.17||352.12||0
1620825450000|2021-05-12 13:17:30|352.17||352.17||352.17||352.12||0
1620825460000|2021-05-12 13:17:40|352.12||352.12||352.12||352.12||0
1620825470000|2021-05-12 13:17:50|352.07|351.92|352.07|351.92|352.12|351.92|352.07|351.92|1
1620825480000|2021-05-12 13:18:00|352.12|351.87|351.97|351.77|352.12|351.92|351.97|351.77|1
1620825490000|2021-05-12 13:18:10|351.92||351.97||351.97||351.92||0
1620825500000|2021-05-12 13:18:20|352.02|351.82|351.97|351.77|352.02|351.82|351.97|351.77|1
1620825510000|2021-05-12 13:18:30|351.92|351.72|351.97|351.77|351.97|351.77|351.87|351.72|0
1620825520000|2021-05-12 13:18:40|351.92|351.72|351.92|351.72|351.92|351.72|351.87|351.72|0
1620825530000|2021-05-12 13:18:50|351.87|351.77|351.87|351.72|351.97|351.77|351.87|351.72|0
1620825540000|2021-05-12 13:19:00|351.92|351.77|351.97|351.77|351.97|351.77|351.92|351.77|0
1620825550000|2021-05-12 13:19:10|352.02|351.82|352.07|351.87|352.07|351.87|352.02|351.82|0
1620825560000|2021-05-12 13:19:20|352.02||352.07||352.07||352.02||0
1620825570000|2021-05-12 13:19:30|352.02|351.82|351.97|351.77|352.02|351.82|351.92|351.77|1
1620825580000|2021-05-12 13:19:40|351.92|351.72|351.92|351.72|351.97|351.72|351.92|351.72|0
1620825600000|2021-05-12 13:20:00|351.97|351.77|351.92|351.72|351.97|351.77|351.92|351.72|0
1620825630000|2021-05-12 13:20:30|351.87||351.92||351.92||351.87||0
1620825650000|2021-05-12 13:20:50|351.97|351.77|351.97|351.77|351.97|351.77|351.97|351.72|1
1620825660000|2021-05-12 13:21:00|352.02|351.82|352.07|351.87|352.07|351.87|351.97|351.82|1
1620825670000|2021-05-12 13:21:10|352.02|351.82|352.07|351.82|352.07|351.82|352.02|351.82|0
1620825680000|2021-05-12 13:21:20|352.02|351.87|352.07|351.82|352.07|351.87|352.02|351.82|0
1620825690000|2021-05-12 13:21:30|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|0
1620825700000|2021-05-12 13:21:40|351.97|351.77|351.97|351.77|351.97|351.77|351.92|351.77|0
1620825710000|2021-05-12 13:21:50|351.92|351.72|351.92|351.72|351.97|351.72|351.92|351.72|0
1620825720000|2021-05-12 13:22:00|351.87|351.67|351.92|351.67|351.92|351.67|351.87|351.67|0
1620825730000|2021-05-12 13:22:10||351.72||351.72||351.72||351.67|0
1620825740000|2021-05-12 13:22:20|351.87|351.67|351.92|351.67|351.92|351.72|351.87|351.67|0
1620825750000|2021-05-12 13:22:30|351.87|351.72|351.92|351.67|351.92|351.72|351.87|351.67|0
1620825760000|2021-05-12 13:22:40|351.87||351.87||351.87||351.87||0
1620825770000|2021-05-12 13:22:50|351.92|351.72|351.92|351.72|351.92|351.72|351.92|351.67|0
1620825780000|2021-05-12 13:23:00||351.67||351.67||351.72||351.67|0
1620825790000|2021-05-12 13:23:10|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|1
1620825800000|2021-05-12 13:23:20||351.67||351.67||351.67||351.67|1
1620825810000|2021-05-12 13:23:30|351.92|351.72|351.87|351.67|351.92|351.72|351.87|351.67|0
1620825820000|2021-05-12 13:23:40|351.92|351.72|351.92|351.67|351.92|351.72|351.87|351.67|0
1620825830000|2021-05-12 13:23:50|351.87|351.72|351.87|351.67|351.92|351.72|351.87|351.67|0
1620825840000|2021-05-12 13:24:00|351.92||351.87||351.92||351.87||0
1620825850000|2021-05-12 13:24:10|351.82|351.62|351.77|351.57|351.82|351.62|351.77|351.57|0
1620825860000|2021-05-12 13:24:20|351.82|351.62|351.82|351.62|351.82|351.62|351.82|351.57|0
1620825880000|2021-05-12 13:24:40|351.77|351.67|351.82|351.62|351.82|351.67|351.77|351.62|1
1620825890000|2021-05-12 13:24:50|351.77|351.57|351.77|351.57|351.77|351.57|351.77|351.57|1
1620825900000|2021-05-12 13:25:00|351.72|351.52|351.67|351.47|351.77|351.52|351.62|351.47|1
1620825910000|2021-05-12 13:25:10|351.62|351.42|351.67|351.42|351.67|351.47|351.62|351.42|0
1620825920000|2021-05-12 13:25:20|351.62|351.47|351.67|351.47|351.67|351.47|351.62|351.42|0
1620825930000|2021-05-12 13:25:30|351.62|351.42|351.67|351.47|351.67|351.47|351.62|351.42|0
1620825940000|2021-05-12 13:25:40|351.62|351.42|351.67|351.47|351.67|351.47|351.62|351.42|0
1620825950000|2021-05-12 13:25:50|351.62|351.42|351.77|351.57|351.77|351.57|351.62|351.42|0
1620825960000|2021-05-12 13:26:00|351.72||351.77||351.77||351.72||2
1620825970000|2021-05-12 13:26:10|351.72|351.62|351.72|351.52|351.72|351.62|351.72|351.52|0
1620825980000|2021-05-12 13:26:20|351.77|351.57|351.77|351.57|351.77|351.57|351.77|351.57|0
1620825990000|2021-05-12 13:26:30|351.82|351.62|351.77|351.62|351.82|351.62|351.77|351.57|0
1620826000000|2021-05-12 13:26:40|351.82||351.82||351.82||351.82||0
1620826010000|2021-05-12 13:26:50|351.77||351.82||351.82||351.77||0
1620826020000|2021-05-12 13:27:00|351.77||351.82||351.82||351.77||0
1620826030000|2021-05-12 13:27:10|351.87|351.67|351.87|351.72|351.87|351.72|351.87|351.67|0
1620826040000|2021-05-12 13:27:20|351.92|351.77|351.92|351.72|351.92|351.77|351.92|351.72|5
1620826050000|2021-05-12 13:27:30|351.97|351.77|351.97|351.77|351.97|351.82|351.97|351.77|1
1620826070000|2021-05-12 13:27:50|351.92|351.72|351.97|351.77|351.97|351.77|351.92|351.72|0
1620826080000|2021-05-12 13:28:00|351.92|351.72|351.92|351.72|351.97|351.77|351.92|351.72|1
1620826090000|2021-05-12 13:28:10|351.97|351.77|351.92|351.72|351.97|351.77|351.87|351.72|1
1620826100000|2021-05-12 13:28:20|351.97|351.77|351.92|351.72|351.97|351.77|351.92|351.72|0
1620826110000|2021-05-12 13:28:30|351.87|351.77|351.92|351.77|351.92|351.77|351.87|351.72|0
1620826120000|2021-05-12 13:28:40||351.72||351.72||351.72||351.72|0
1620826130000|2021-05-12 13:28:50|351.87|351.77|351.92|351.72|351.92|351.77|351.87|351.72|0
1620826140000|2021-05-12 13:29:00|351.87|351.67|351.92|351.72|351.92|351.72|351.87|351.67|0
1620826150000|2021-05-12 13:29:10|351.97|351.77|351.97|351.77|351.97|351.77|351.92|351.77|0
1620826160000|2021-05-12 13:29:20|351.92|351.72|351.97|351.77|351.97|351.77|351.92|351.72|0
1620826170000|2021-05-12 13:29:30|351.92||351.97||351.97||351.92||0
1620826180000|2021-05-12 13:29:40|351.92|351.72|351.92|351.72|351.92|351.72|351.87|351.72|3
1620826190000|2021-05-12 13:29:50|351.87||351.87||351.92||351.87||0
1620826200000|2021-05-12 13:30:00|351.92|351.67|352.02|351.82|352.02|351.82|351.82|351.67|21
1620826210000|2021-05-12 13:30:10|351.97|351.77|352.07|351.92|352.07|351.92|351.97|351.77|9
1620826220000|2021-05-12 13:30:20|352.02|351.87|352.07|351.87|352.07|351.92|351.97|351.82|3
1620826230000|2021-05-12 13:30:30|352.12|351.92|352.07|351.87|352.12|351.97|352.02|351.82|2
1620826240000|2021-05-12 13:30:40|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.82|1
1620826250000|2021-05-12 13:30:50|352.02|351.92|352.17|351.97|352.17|352.02|352.02|351.92|5
1620826260000|2021-05-12 13:31:00|352.22|352.02|352.27|352.07|352.37|352.17|352.22|352.02|2
1620826270000|2021-05-12 13:31:10|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.02|2
1620826280000|2021-05-12 13:31:20|352.37|352.17|352.37|352.17|352.37|352.22|352.32|352.17|0
1620826290000|2021-05-12 13:31:30|352.32|352.12|352.37|352.12|352.37|352.22|352.32|352.07|0
1620826300000|2021-05-12 13:31:40|352.32|352.17|352.32|352.12|352.37|352.17|352.32|352.12|0
1620826310000|2021-05-12 13:31:50|352.27|352.07|352.27|352.02|352.27|352.12|352.22|352.02|7
1620826320000|2021-05-12 13:32:00|352.22|351.97|352.22|351.97|352.22|352.02|352.17|351.97|0
1620826330000|2021-05-12 13:32:10|352.17|351.92|352.07|351.87|352.17|351.92|352.07|351.87|1
1620826340000|2021-05-12 13:32:20|352.12|351.92|352.17|352.02|352.22|352.02|352.12|351.92|7
1620826350000|2021-05-12 13:32:30|352.22|351.97|352.17|351.92|352.22|351.97|352.12|351.92|1
1620826360000|2021-05-12 13:32:40|352.22|351.97|352.22|352.02|352.22|352.07|352.17|351.97|4
1620826370000|2021-05-12 13:32:50|352.17|352.07|352.32|352.17|352.32|352.17|352.17|352.07|2
1620826380000|2021-05-12 13:33:00|352.37|352.12|352.47|352.22|352.47|352.22|352.37|352.12|1
1620826390000|2021-05-12 13:33:10|352.52|352.27|352.47|352.27|352.52|352.32|352.47|352.27|0
1620826400000|2021-05-12 13:33:20|352.42|352.22|352.37|352.17|352.42|352.22|352.32|352.12|1
1620826410000|2021-05-12 13:33:30|352.32|352.12|352.37|352.17|352.37|352.17|352.32|352.07|0
1620826420000|2021-05-12 13:33:40|352.32|352.12|352.32|352.12|352.37|352.12|352.32|352.12|0
1620826430000|2021-05-12 13:33:50|352.37|352.17|352.37|352.17|352.37|352.22|352.37|352.17|0
1620826440000|2021-05-12 13:34:00|352.32|352.12|352.37|352.17|352.37|352.22|352.32|352.12|0
1620826450000|2021-05-12 13:34:10||352.22||352.22||352.22||352.17|0
1620826460000|2021-05-12 13:34:20|352.32|352.17|352.42|352.22|352.42|352.22|352.32|352.17|2
1620826470000|2021-05-12 13:34:30|352.47|352.27|352.42|352.22|352.47|352.27|352.42|352.22|2
1620826480000|2021-05-12 13:34:40|352.47|352.27|352.52|352.32|352.52|352.32|352.42|352.27|0
1620826490000|2021-05-12 13:34:50|352.47|352.27|352.47|352.27|352.47|352.27|352.47|352.27|0
1620826500000|2021-05-12 13:35:00|352.52|352.32|352.57|352.37|352.57|352.42|352.47|352.27|1
1620826510000|2021-05-12 13:35:10|352.62|352.42|352.67|352.52|352.72|352.52|352.62|352.37|3
1620826520000|2021-05-12 13:35:20|352.72|352.47|352.62|352.37|352.72|352.47|352.57|352.37|4
1620826530000|2021-05-12 13:35:30|352.67|352.42|352.67|352.47|352.72|352.52|352.67|352.42|0
1620826540000|2021-05-12 13:35:40|352.72||352.67||352.72||352.67||0
1620826550000|2021-05-12 13:35:50|352.62|352.42|352.57|352.37|352.62|352.42|352.52|352.37|0
1620826560000|2021-05-12 13:36:00|352.52|352.32|352.52|352.27|352.57|352.32|352.52|352.27|2
1620826570000|2021-05-12 13:36:10|352.57|352.32|352.42|352.22|352.57|352.37|352.42|352.22|0
1620826580000|2021-05-12 13:36:20|352.47|352.27|352.52|352.32|352.57|352.37|352.42|352.27|0
1620826590000|2021-05-12 13:36:30|352.47|352.27|352.52|352.32|352.52|352.32|352.47|352.27|2
1620826600000|2021-05-12 13:36:40|352.57|352.37|352.67|352.47|352.67|352.47|352.57|352.32|2
1620826610000|2021-05-12 13:36:50|352.62||352.67||352.67||352.62||3
1620826620000|2021-05-12 13:37:00|352.62|352.42|352.72|352.52|352.72|352.52|352.62|352.42|2
1620826630000|2021-05-12 13:37:10|352.67||352.72||352.72||352.67||0
1620826640000|2021-05-12 13:37:20|352.67|352.57|352.77|352.62|352.77|352.62|352.67|352.57|3
1620826650000|2021-05-12 13:37:30|352.82|352.67|352.87|352.67|352.87|352.67|352.77|352.67|2
1620826660000|2021-05-12 13:37:40|352.82|352.62|352.87|352.62|352.87|352.67|352.82|352.62|3
1620826670000|2021-05-12 13:37:50|352.82|352.57|352.77|352.57|352.87|352.62|352.72|352.57|1
1620826680000|2021-05-12 13:38:00|352.72|352.62|352.82|352.62|352.82|352.62|352.72|352.57|1
1620826690000|2021-05-12 13:38:10|352.87|352.67|352.82|352.62|352.87|352.67|352.77|352.57|0
1620826700000|2021-05-12 13:38:20|352.77||352.82||352.82||352.77||1
1620826710000|2021-05-12 13:38:30|352.87|352.67|352.92|352.72|352.92|352.77|352.87|352.67|6
1620826720000|2021-05-12 13:38:40|352.87|352.67|352.87|352.67|352.87|352.72|352.87|352.67|2
1620826730000|2021-05-12 13:38:50|352.82|352.62|352.87|352.67|352.87|352.67|352.82|352.62|0
1620826740000|2021-05-12 13:39:00|352.82|352.62|352.72|352.57|352.82|352.62|352.72|352.52|0
1620826750000|2021-05-12 13:39:10|352.77|352.52|352.67|352.42|352.77|352.52|352.62|352.42|0
1620826760000|2021-05-12 13:39:20|352.62|352.47|352.67|352.47|352.67|352.47|352.62|352.42|0
1620826770000|2021-05-12 13:39:30|352.62|352.52|352.72|352.47|352.72|352.57|352.62|352.47|2
1620826780000|2021-05-12 13:39:40|352.67|352.52|352.57|352.42|352.72|352.52|352.57|352.42|0
1620826790000|2021-05-12 13:39:50|352.62|352.47|352.67|352.47|352.67|352.47|352.57|352.42|0
1620826800000|2021-05-12 13:40:00|352.62|352.42|352.62|352.42|352.67|352.47|352.62|352.42|0
1620826810000|2021-05-12 13:40:10|352.67|352.47|352.57|352.37|352.67|352.47|352.52|352.37|0
1620826820000|2021-05-12 13:40:20|352.52|352.42|352.57|352.37|352.67|352.52|352.52|352.37|1
1620826830000|2021-05-12 13:40:30|352.52|352.32|352.52|352.32|352.57|352.32|352.52|352.32|1
1620826840000|2021-05-12 13:40:40|352.57|352.37|352.57|352.32|352.57|352.37|352.52|352.32|0
1620826850000|2021-05-12 13:40:50|352.52|352.37|352.52|352.32|352.57|352.37|352.47|352.32|0
1620826860000|2021-05-12 13:41:00|352.47|352.37|352.47|352.32|352.57|352.37|352.47|352.32|0
1620826870000|2021-05-12 13:41:10|352.52|352.27|352.42|352.27|352.52|352.27|352.42|352.27|1
1620826880000|2021-05-12 13:41:20|352.47|352.22|352.47|352.27|352.47|352.27|352.42|352.22|3
1620826890000|2021-05-12 13:41:30|352.42|352.32|352.42|352.22|352.47|352.32|352.42|352.22|1
1620826900000|2021-05-12 13:41:40|352.47|352.27|352.47|352.32|352.47|352.32|352.47|352.22|0
1620826910000|2021-05-12 13:41:50|352.42|352.27|352.42|352.22|352.47|352.27|352.42|352.22|0
1620826920000|2021-05-12 13:42:00|352.47|352.27|352.42|352.22|352.47|352.27|352.42|352.22|0
1620826930000|2021-05-12 13:42:10|352.47|352.27|352.47|352.32|352.52|352.32|352.42|352.22|1
1620826940000|2021-05-12 13:42:20|352.52|352.37|352.57|352.37|352.62|352.42|352.47|352.32|0
1620826950000|2021-05-12 13:42:30|352.62|352.42|352.57|352.37|352.62|352.42|352.52|352.32|0
1620826960000|2021-05-12 13:42:40|352.52|352.32|352.52|352.27|352.52|352.37|352.47|352.27|3
1620826970000|2021-05-12 13:42:50|352.47|352.22|352.42|352.27|352.52|352.27|352.42|352.22|0
1620826980000|2021-05-12 13:43:00|352.47|352.22|352.57|352.32|352.57|352.37|352.47|352.22|0
1620826990000|2021-05-12 13:43:10|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.32|0
1620827000000|2021-05-12 13:43:20|352.52||352.57||352.57||352.52||0
1620827010000|2021-05-12 13:43:30|352.62|352.42|352.62|352.37|352.62|352.47|352.57|352.37|1
1620827020000|2021-05-12 13:43:40|352.57|352.42|352.57|352.37|352.62|352.42|352.57|352.37|0
1620827030000|2021-05-12 13:43:50|352.52|352.32|352.52|352.32|352.52|352.32|352.47|352.32|2
1620827040000|2021-05-12 13:44:00|352.57|352.37|352.57|352.42|352.57|352.42|352.52|352.32|2
1620827050000|2021-05-12 13:44:10|352.52|352.37|352.52|352.37|352.57|352.42|352.52|352.37|0
1620827060000|2021-05-12 13:44:20|352.57|352.32|352.47|352.27|352.57|352.37|352.42|352.22|0
1620827070000|2021-05-12 13:44:30|352.42|352.22|352.42|352.22|352.47|352.27|352.42|352.22|0
1620827080000|2021-05-12 13:44:40|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|3
1620827090000|2021-05-12 13:44:50|352.47|352.22|352.47|352.32|352.47|352.32|352.47|352.22|5
1620827100000|2021-05-12 13:45:00|352.52|352.27|352.52|352.37|352.52|352.37|352.47|352.27|5
1620827110000|2021-05-12 13:45:10|352.47|352.32|352.52|352.32|352.52|352.37|352.47|352.27|5
1620827120000|2021-05-12 13:45:20|352.57|352.37|352.52|352.32|352.62|352.47|352.47|352.32|7
1620827130000|2021-05-12 13:45:30|352.57|352.37|352.62|352.42|352.62|352.47|352.57|352.32|0
1620827140000|2021-05-12 13:45:40|352.57|352.47|352.57|352.42|352.57|352.47|352.57|352.42|7
1620827150000|2021-05-12 13:45:50|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.37|2
1620827160000|2021-05-12 13:46:00|352.67|352.47|352.67|352.52|352.67|352.52|352.62|352.47|10
1620827170000|2021-05-12 13:46:10|352.72|352.57|352.72|352.52|352.72|352.57|352.67|352.52|7
1620827180000|2021-05-12 13:46:20|352.77|352.57|352.87|352.72|352.87|352.72|352.77|352.57|5
1620827190000|2021-05-12 13:46:30|352.92|352.67|352.87|352.72|352.92|352.72|352.82|352.67|6
1620827200000|2021-05-12 13:46:40|352.92|352.67|352.92|352.77|352.92|352.77|352.92|352.67|9
1620827210000|2021-05-12 13:46:50|352.87|352.72|352.87|352.67|352.92|352.77|352.82|352.67|4
1620827220000|2021-05-12 13:47:00|352.82|352.62|352.82|352.62|352.82|352.62|352.77|352.62|2
1620827230000|2021-05-12 13:47:10|352.92|352.67|352.92|352.72|352.92|352.77|352.92|352.62|10
1620827240000|2021-05-12 13:47:20|352.87|352.77|352.87|352.72|352.87|352.77|352.87|352.67|2
1620827250000|2021-05-12 13:47:30|352.82|352.67|352.82|352.67|352.87|352.67|352.77|352.62|0
1620827260000|2021-05-12 13:47:40|352.77|352.62|352.82|352.62|352.82|352.67|352.77|352.57|1
1620827270000|2021-05-12 13:47:50|352.77|352.57|352.77|352.57|352.77|352.57|352.72|352.57|0
1620827280000|2021-05-12 13:48:00|352.72|352.62|352.72|352.57|352.72|352.62|352.72|352.57|0
1620827290000|2021-05-12 13:48:10|352.77|352.62|352.82|352.62|352.82|352.62|352.72|352.57|0
1620827300000|2021-05-12 13:48:20|352.77|352.57|352.72|352.57|352.82|352.57|352.72|352.52|0
1620827310000|2021-05-12 13:48:30|352.77|352.52|352.77|352.62|352.77|352.62|352.72|352.52|1
1620827320000|2021-05-12 13:48:40|352.82|352.67|352.82|352.62|352.82|352.67|352.77|352.62|0
1620827330000|2021-05-12 13:48:50|352.77|352.67|352.82|352.67|352.87|352.67|352.77|352.62|0
1620827340000|2021-05-12 13:49:00|352.87|352.72|352.77|352.57|352.87|352.72|352.72|352.57|5
1620827350000|2021-05-12 13:49:10|352.72|352.52|352.72|352.52|352.77|352.52|352.67|352.52|0
1620827360000|2021-05-12 13:49:20|352.67|352.57|352.72|352.52|352.77|352.57|352.67|352.52|0
1620827370000|2021-05-12 13:49:30|352.67|352.57|352.67|352.52|352.77|352.57|352.67|352.52|0
1620827380000|2021-05-12 13:49:40|352.72|352.47|352.57|352.42|352.72|352.47|352.57|352.42|4
1620827390000|2021-05-12 13:49:50|352.62|352.37|352.67|352.47|352.67|352.47|352.52|352.37|6
1620827400000|2021-05-12 13:50:00|352.72|352.52|352.57|352.32|352.72|352.52|352.52|352.32|2
1620827410000|2021-05-12 13:50:10|352.52|352.37|352.52|352.32|352.57|352.37|352.52|352.32|0
1620827420000|2021-05-12 13:50:20|352.57|352.27|352.47|352.27|352.57|352.32|352.42|352.27|0
1620827430000|2021-05-12 13:50:30|352.52|352.32|352.52|352.32|352.57|352.32|352.52|352.27|0
1620827440000|2021-05-12 13:50:40|352.57|352.27|352.57|352.32|352.57|352.32|352.52|352.27|0
1620827450000|2021-05-12 13:50:50|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.32|0
1620827460000|2021-05-12 13:51:00|352.52|352.32|352.57|352.32|352.57|352.37|352.52|352.32|0
1620827470000|2021-05-12 13:51:10|352.52||352.52||352.57||352.52||0
1620827480000|2021-05-12 13:51:20|352.47|352.37|352.52|352.37|352.52|352.37|352.47|352.32|0
1620827490000|2021-05-12 13:51:30|352.57|352.32|352.57|352.32|352.57|352.37|352.52|352.32|0
1620827500000|2021-05-12 13:51:40|352.52|352.37|352.57|352.37|352.62|352.37|352.52|352.32|0
1620827510000|2021-05-12 13:51:50|352.62||352.67||352.67||352.62||0
1620827520000|2021-05-12 13:52:00|352.62||352.67||352.72||352.62||0
1620827530000|2021-05-12 13:52:10|352.72|352.42|352.72|352.47|352.77|352.47|352.72|352.42|4
1620827540000|2021-05-12 13:52:20||352.42||352.47||352.47||352.42|0
1620827550000|2021-05-12 13:52:30|352.77|352.52|352.72|352.57|352.77|352.57|352.72|352.52|0
1620827560000|2021-05-12 13:52:40|352.77||352.77||352.77||352.72||14
1620827570000|2021-05-12 13:52:50|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|15
1620827580000|2021-05-12 13:53:00|352.72|352.52|352.67|352.42|352.72|352.52|352.62|352.42|3
1620827590000|2021-05-12 13:53:10|352.62|352.47|352.72|352.52|352.72|352.52|352.62|352.42|1
1620827600000|2021-05-12 13:53:20|352.67|352.47|352.67|352.47|352.72|352.52|352.62|352.42|0
1620827610000|2021-05-12 13:53:30|352.62|352.42|352.67|352.47|352.67|352.47|352.62|352.42|0
1620827620000|2021-05-12 13:53:40|352.72|352.42|352.72|352.47|352.72|352.47|352.67|352.42|1
1620827630000|2021-05-12 13:53:50|352.77|352.52|352.72|352.52|352.77|352.57|352.72|352.52|0
1620827640000|2021-05-12 13:54:00|352.67|352.47|352.67|352.47|352.67|352.52|352.62|352.47|0
1620827650000|2021-05-12 13:54:10|352.62|352.42|352.57|352.42|352.62|352.47|352.57|352.42|0
1620827660000|2021-05-12 13:54:20|352.52|352.32|352.57|352.37|352.57|352.37|352.52|352.32|3
1620827670000|2021-05-12 13:54:30|352.52|352.32|352.52|352.32|352.57|352.37|352.47|352.32|6
1620827680000|2021-05-12 13:54:40|352.47|352.37|352.52|352.37|352.52|352.37|352.47|352.32|0
1620827690000|2021-05-12 13:54:50|352.47|352.32|352.47|352.27|352.52|352.37|352.47|352.27|2
1620827700000|2021-05-12 13:55:00|352.42|352.32|352.47|352.27|352.47|352.32|352.42|352.22|0
1620827710000|2021-05-12 13:55:10|352.42|352.22|352.52|352.27|352.52|352.27|352.42|352.22|0
1620827720000|2021-05-12 13:55:20|352.57|352.32|352.57|352.37|352.57|352.42|352.57|352.32|1
1620827730000|2021-05-12 13:55:30|352.52|352.42|352.52|352.32|352.57|352.42|352.47|352.27|0
1620827740000|2021-05-12 13:55:40||352.37||352.32||352.37||352.32|0
1620827750000|2021-05-12 13:55:50|352.57|352.37|352.57|352.37|352.57|352.42|352.57|352.32|1
1620827760000|2021-05-12 13:56:00|352.52|352.42|352.57|352.37|352.57|352.42|352.52|352.32|0
1620827770000|2021-05-12 13:56:10|352.62|352.42|352.62|352.42|352.62|352.47|352.62|352.37|3
1620827780000|2021-05-12 13:56:20|352.67|352.47|352.62|352.42|352.67|352.52|352.62|352.42|3
1620827790000|2021-05-12 13:56:30|352.57|352.47|352.52|352.37|352.67|352.47|352.52|352.37|1
1620827800000|2021-05-12 13:56:40|352.57|352.32|352.52|352.37|352.57|352.37|352.52|352.32|0
1620827810000|2021-05-12 13:56:50|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|0
1620827820000|2021-05-12 13:57:00|352.47|352.32|352.47|352.27|352.47|352.37|352.37|352.22|2
1620827830000|2021-05-12 13:57:10|352.42|352.22|352.52|352.32|352.52|352.32|352.42|352.22|0
1620827840000|2021-05-12 13:57:20|352.47|352.27|352.47|352.27|352.52|352.32|352.42|352.27|0
1620827850000|2021-05-12 13:57:30|352.42|352.32|352.47|352.32|352.47|352.32|352.42|352.32|0
1620827860000|2021-05-12 13:57:40|352.42|352.27|352.47|352.27|352.47|352.32|352.42|352.27|0
1620827870000|2021-05-12 13:57:50|352.42|352.32|352.47|352.27|352.47|352.32|352.42|352.27|0
1620827880000|2021-05-12 13:58:00|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.22|0
1620827890000|2021-05-12 13:58:10|352.37||352.42||352.42||352.37||0
1620827900000|2021-05-12 13:58:20|352.47|352.27|352.47|352.27|352.47|352.32|352.42|352.22|3
1620827910000|2021-05-12 13:58:30|352.42||352.42||352.47||352.42||0
1620827920000|2021-05-12 13:58:40|352.47|352.22|352.42|352.22|352.47|352.22|352.37|352.22|2
1620827930000|2021-05-12 13:58:50|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|0
1620827940000|2021-05-12 13:59:00|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|0
1620827950000|2021-05-12 13:59:10|352.37|352.27|352.37|352.22|352.42|352.27|352.37|352.22|0
1620827960000|2021-05-12 13:59:20|352.42||352.37||352.42||352.37||0
1620827970000|2021-05-12 13:59:30|352.42|352.27|352.42|352.22|352.47|352.32|352.37|352.22|4
1620827980000|2021-05-12 13:59:40|352.37|352.27|352.37|352.17|352.37|352.27|352.32|352.17|1
1620827990000|2021-05-12 13:59:50|352.32|352.22|352.42|352.22|352.42|352.22|352.32|352.17|0
1620828000000|2021-05-12 14:00:00|352.37|352.17|352.37|352.17|352.42|352.22|352.37|352.17|1
1620828010000|2021-05-12 14:00:10|352.42|352.22|352.37|352.17|352.42|352.27|352.37|352.17|2
1620828020000|2021-05-12 14:00:20|352.32|352.12|352.32|352.17|352.37|352.17|352.27|352.12|16
1620828030000|2021-05-12 14:00:30|352.27|352.12|352.22|352.07|352.32|352.12|352.22|352.02|1
1620828040000|2021-05-12 14:00:40|352.17|352.02|352.22|352.02|352.27|352.07|352.17|352.02|0
1620828050000|2021-05-12 14:00:50|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|0
1620828060000|2021-05-12 14:01:00|352.17|351.97|352.12|351.97|352.22|351.97|352.12|351.97|0
1620828070000|2021-05-12 14:01:10|352.17|352.02|352.17|351.97|352.17|352.02|352.17|351.97|2
1620828080000|2021-05-12 14:01:20|352.12|352.02|352.17|352.02|352.17|352.02|352.12|351.97|3
1620828090000|2021-05-12 14:01:30|352.12|351.97|352.17|351.97|352.17|352.02|352.12|351.97|0
1620828100000|2021-05-12 14:01:40|352.22|352.02|352.22|352.02|352.22|352.02|352.22|351.97|0
1620828110000|2021-05-12 14:01:50|352.17|351.97|352.22|351.97|352.22|352.02|352.17|351.97|0
1620828120000|2021-05-12 14:02:00|352.17|352.02|352.22|352.02|352.22|352.02|352.17|351.97|0
1620828130000|2021-05-12 14:02:10|352.17|351.97|352.17|351.97|352.22|351.97|352.12|351.97|0
1620828140000|2021-05-12 14:02:20|352.12|351.92|352.12|351.92|352.17|351.92|352.07|351.92|0
1620828150000|2021-05-12 14:02:30|352.22|351.97|352.22|352.07|352.22|352.07|352.17|351.92|3
1620828160000|2021-05-12 14:02:40|352.17|352.02|352.22|352.07|352.27|352.07|352.17|352.02|0
1620828170000|2021-05-12 14:02:50|352.27|352.02|352.32|352.12|352.32|352.12|352.22|352.02|0
1620828180000|2021-05-12 14:03:00|352.27|352.07|352.27|352.07|352.32|352.12|352.22|352.07|4
1620828190000|2021-05-12 14:03:10|352.22|352.12|352.22|352.07|352.27|352.12|352.22|352.07|0
1620828200000|2021-05-12 14:03:20||352.02||352.02||352.07||352.02|0
1620828210000|2021-05-12 14:03:30|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|3
1620828220000|2021-05-12 14:03:40|352.17|352.07|352.22|352.02|352.27|352.07|352.17|352.02|1
1620828230000|2021-05-12 14:03:50|352.27|352.07|352.32|352.07|352.32|352.07|352.22|352.02|0
1620828240000|2021-05-12 14:04:00|352.27|352.12|352.37|352.22|352.37|352.22|352.27|352.12|0
1620828250000|2021-05-12 14:04:10|352.42|352.27|352.42|352.22|352.47|352.27|352.42|352.22|4
1620828260000|2021-05-12 14:04:20|352.47|352.27|352.37|352.17|352.47|352.27|352.32|352.17|0
1620828270000|2021-05-12 14:04:30|352.32|352.22|352.32|352.12|352.37|352.22|352.32|352.12|0
1620828280000|2021-05-12 14:04:40|352.27|352.07|352.27|352.07|352.32|352.12|352.27|352.07|3
1620828290000|2021-05-12 14:04:50||352.12||352.07||352.12||352.07|4
1620828300000|2021-05-12 14:05:00|352.32|352.12|352.32|352.12|352.32|352.17|352.32|352.07|6
1620828310000|2021-05-12 14:05:10|352.37|352.17|352.42|352.27|352.42|352.27|352.32|352.17|0
1620828320000|2021-05-12 14:05:20|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|0
1620828330000|2021-05-12 14:05:30|352.47|352.32|352.57|352.37|352.57|352.37|352.47|352.32|9
1620828340000|2021-05-12 14:05:40|352.52|352.32|352.52|352.27|352.57|352.37|352.52|352.27|0
1620828350000|2021-05-12 14:05:50|352.47|352.22|352.42|352.22|352.47|352.22|352.37|352.22|0
1620828360000|2021-05-12 14:06:00|352.37||352.42||352.42||352.37||1
1620828370000|2021-05-12 14:06:10|352.37|352.17|352.32|352.12|352.42|352.17|352.27|352.12|0
1620828380000|2021-05-12 14:06:20|352.27||352.32||352.32||352.27||0
1620828390000|2021-05-12 14:06:30|352.37|352.17|352.32|352.12|352.37|352.17|352.32|352.12|0
1620828400000|2021-05-12 14:06:40|352.37|352.17|352.37|352.12|352.37|352.17|352.32|352.12|0
1620828410000|2021-05-12 14:06:50|352.42|352.17|352.37|352.17|352.42|352.22|352.37|352.12|0
1620828420000|2021-05-12 14:07:00|352.42|352.22|352.42|352.22|352.42|352.27|352.37|352.17|0
1620828430000|2021-05-12 14:07:10|352.47|352.27|352.57|352.37|352.57|352.37|352.47|352.22|18
1620828440000|2021-05-12 14:07:20|352.52|352.32|352.47|352.27|352.52|352.32|352.47|352.27|2
1620828450000|2021-05-12 14:07:30|352.52||352.47||352.52||352.47||0
1620828460000|2021-05-12 14:07:40|352.52||352.47||352.52||352.47||0
1620828470000|2021-05-12 14:07:50|352.52|352.32|352.37|352.17|352.52|352.32|352.37|352.17|2
1620828480000|2021-05-12 14:08:00|352.32|352.22|352.37|352.17|352.42|352.22|352.32|352.17|2
1620828490000|2021-05-12 14:08:10|352.42|352.22|352.42|352.27|352.42|352.27|352.37|352.17|0
1620828500000|2021-05-12 14:08:20|352.47|352.22|352.42|352.22|352.47|352.27|352.42|352.22|0
1620828510000|2021-05-12 14:08:30|352.47|352.27|352.47|352.27|352.47|352.27|352.42|352.22|0
1620828520000|2021-05-12 14:08:40|352.42|352.22|352.47|352.22|352.47|352.22|352.42|352.22|2
1620828530000|2021-05-12 14:08:50|352.42|352.27|352.52|352.32|352.52|352.32|352.42|352.22|2
1620828540000|2021-05-12 14:09:00|352.47|352.27|352.57|352.37|352.57|352.37|352.47|352.27|2
1620828550000|2021-05-12 14:09:10|352.52|352.42|352.52|352.32|352.57|352.42|352.52|352.32|5
1620828560000|2021-05-12 14:09:20|352.57|352.37|352.52|352.37|352.57|352.37|352.52|352.37|0
1620828570000|2021-05-12 14:09:30|352.57||352.57||352.57||352.52||1
1620828580000|2021-05-12 14:09:40|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|1
1620828590000|2021-05-12 14:09:50|352.57|352.47|352.67|352.52|352.67|352.52|352.57|352.47|5
1620828600000|2021-05-12 14:10:00|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.42|3
1620828610000|2021-05-12 14:10:10|352.57|352.37|352.52|352.37|352.62|352.42|352.52|352.37|1
1620828620000|2021-05-12 14:10:20|352.57|352.32|352.62|352.47|352.62|352.47|352.57|352.32|0
1620828630000|2021-05-12 14:10:30|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.42|1
1620828640000|2021-05-12 14:10:40|352.57|352.47|352.62|352.47|352.62|352.47|352.57|352.42|0
1620828650000|2021-05-12 14:10:50|352.57|352.42|352.57|352.37|352.62|352.47|352.52|352.37|0
1620828660000|2021-05-12 14:11:00|352.52|352.32|352.47|352.27|352.52|352.32|352.42|352.27|0
1620828670000|2021-05-12 14:11:10|352.42|352.32|352.37|352.22|352.47|352.32|352.37|352.22|0
1620828680000|2021-05-12 14:11:20|352.42|352.27|352.42|352.22|352.47|352.27|352.37|352.22|0
1620828690000|2021-05-12 14:11:30|352.37|352.27|352.47|352.27|352.47|352.27|352.37|352.27|0
1620828700000|2021-05-12 14:11:40|352.42|352.32|352.37|352.17|352.42|352.32|352.37|352.17|2
1620828710000|2021-05-12 14:11:50|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.22|0
1620828720000|2021-05-12 14:12:00|352.32|352.17|352.32|352.12|352.37|352.22|352.27|352.12|0
1620828730000|2021-05-12 14:12:10|352.27|352.17|352.32|352.12|352.37|352.17|352.27|352.12|0
1620828740000|2021-05-12 14:12:20|352.37|352.17|352.42|352.22|352.47|352.27|352.32|352.17|2
1620828750000|2021-05-12 14:12:30|352.47|352.27|352.37|352.22|352.47|352.27|352.37|352.22|0
1620828760000|2021-05-12 14:12:40|352.42|352.17|352.32|352.12|352.42|352.17|352.32|352.12|1
1620828770000|2021-05-12 14:12:50|352.27|352.17|352.37|352.12|352.37|352.17|352.27|352.12|0
1620828780000|2021-05-12 14:13:00|352.32|352.17|352.42|352.22|352.42|352.22|352.32|352.12|0
1620828790000|2021-05-12 14:13:10|352.37|352.27|352.42|352.22|352.47|352.27|352.37|352.22|0
1620828800000|2021-05-12 14:13:20|352.37|352.17|352.42|352.17|352.42|352.22|352.32|352.17|0
1620828810000|2021-05-12 14:13:30|352.37|352.22|352.47|352.27|352.47|352.27|352.37|352.22|0
1620828820000|2021-05-12 14:13:40||352.32||352.27||352.32||352.27|0
1620828830000|2021-05-12 14:13:50|352.42|352.32|352.52|352.32|352.52|352.32|352.42|352.27|0
1620828840000|2021-05-12 14:14:00|352.57|352.37|352.57|352.32|352.57|352.42|352.52|352.32|1
1620828850000|2021-05-12 14:14:10|352.52|352.37|352.52|352.32|352.57|352.37|352.52|352.32|0
1620828860000|2021-05-12 14:14:20|352.57|352.27|352.52|352.27|352.57|352.27|352.42|352.27|1
1620828870000|2021-05-12 14:14:30|352.47||352.47||352.47||352.42||0
1620828880000|2021-05-12 14:14:40|352.42||352.47||352.47||352.42||0
1620828890000|2021-05-12 14:14:50|352.42||352.42||352.47||352.42||0
1620828900000|2021-05-12 14:15:00|352.37|352.22|352.42|352.27|352.42|352.27|352.37|352.22|0
1620828910000|2021-05-12 14:15:10|352.47|352.22|352.52|352.32|352.52|352.32|352.42|352.22|8
1620828920000|2021-05-12 14:15:20|352.57|352.37|352.47|352.32|352.57|352.37|352.47|352.32|1
1620828930000|2021-05-12 14:15:30|352.52|352.27|352.47|352.27|352.52|352.27|352.42|352.27|1
1620828940000|2021-05-12 14:15:40|352.42|352.22|352.47|352.27|352.47|352.27|352.42|352.22|0
1620828950000|2021-05-12 14:15:50|352.42||352.47||352.47||352.42||0
1620828960000|2021-05-12 14:16:00|352.42|352.22|352.42|352.22|352.47|352.22|352.42|352.22|0
1620828970000|2021-05-12 14:16:10|352.47|352.27|352.47|352.27|352.47|352.27|352.42|352.22|0
1620828980000|2021-05-12 14:16:20|352.42|352.32|352.47|352.32|352.52|352.32|352.42|352.27|0
1620828990000|2021-05-12 14:16:30|352.52|352.27|352.42|352.27|352.52|352.27|352.42|352.27|0
1620829000000|2021-05-12 14:16:40|352.47|352.22|352.52|352.32|352.52|352.32|352.47|352.22|0
1620829010000|2021-05-12 14:16:50|352.57|352.37|352.57|352.37|352.57|352.42|352.57|352.37|0
1620829020000|2021-05-12 14:17:00|352.52|352.42|352.52|352.32|352.57|352.42|352.47|352.32|0
1620829030000|2021-05-12 14:17:10|352.47||352.52||352.52||352.47||0
1620829040000|2021-05-12 14:17:20|352.47|352.37|352.57|352.37|352.57|352.37|352.47|352.37|0
1620829050000|2021-05-12 14:17:30|352.62|352.42|352.57|352.42|352.62|352.47|352.57|352.42|5
1620829060000|2021-05-12 14:17:40|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.37|1
1620829070000|2021-05-12 14:17:50|352.52||352.57||352.57||352.52||1
1620829080000|2021-05-12 14:18:00|352.52|352.32|352.57|352.37|352.57|352.37|352.52|352.32|3
1620829090000|2021-05-12 14:18:10|352.62|352.42|352.67|352.47|352.67|352.47|352.62|352.42|8
1620829100000|2021-05-12 14:18:20|352.62|352.52|352.72|352.52|352.72|352.52|352.62|352.47|4
1620829110000|2021-05-12 14:18:30|352.67|352.57|352.67|352.47|352.72|352.57|352.67|352.47|2
1620829120000|2021-05-12 14:18:40|352.62|352.42|352.57|352.42|352.67|352.42|352.57|352.42|0
1620829130000|2021-05-12 14:18:50|352.62|352.47|352.62|352.42|352.67|352.47|352.57|352.42|0
1620829140000|2021-05-12 14:19:00|352.67|352.47|352.62|352.42|352.67|352.47|352.57|352.42|0
1620829150000|2021-05-12 14:19:10|352.67|352.47|352.62|352.42|352.67|352.47|352.57|352.37|0
1620829160000|2021-05-12 14:19:20|352.67|352.47|352.72|352.52|352.72|352.57|352.67|352.47|0
1620829170000|2021-05-12 14:19:30|352.67|352.47|352.67|352.47|352.72|352.47|352.67|352.47|0
1620829180000|2021-05-12 14:19:40|352.62|352.42|352.67|352.47|352.67|352.52|352.62|352.42|0
1620829190000|2021-05-12 14:19:50|352.72|352.52|352.67|352.47|352.72|352.52|352.62|352.47|1
1620829200000|2021-05-12 14:20:00|352.62|352.52|352.67|352.47|352.72|352.52|352.62|352.47|0
1620829210000|2021-05-12 14:20:10|352.72|352.52|352.72|352.52|352.72|352.57|352.72|352.47|0
1620829220000|2021-05-12 14:20:20|352.77|352.57|352.77|352.57|352.77|352.62|352.77|352.57|1
1620829230000|2021-05-12 14:20:30|352.82|352.62|352.77|352.57|352.82|352.67|352.77|352.57|1
1620829240000|2021-05-12 14:20:40|352.82|352.62|352.92|352.72|352.92|352.77|352.82|352.62|0
1620829250000|2021-05-12 14:20:50|352.87|352.67|352.92|352.72|352.92|352.72|352.87|352.67|0
1620829260000|2021-05-12 14:21:00|352.97|352.77|352.92|352.72|352.97|352.77|352.92|352.72|1
1620829270000|2021-05-12 14:21:10|352.87||352.92||352.92||352.87||0
1620829280000|2021-05-12 14:21:20|352.87||352.92||352.92||352.87||0
1620829290000|2021-05-12 14:21:30|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.77|0
1620829300000|2021-05-12 14:21:40||352.82||352.77||352.82||352.77|0
1620829310000|2021-05-12 14:21:50||352.82||352.77||352.82||352.77|0
1620829320000|2021-05-12 14:22:00||352.82||352.77||352.82||352.77|0
1620829330000|2021-05-12 14:22:10||352.82||352.82||352.82||352.77|0
1620829340000|2021-05-12 14:22:20||352.77||352.82||352.82||352.77|0
1620829350000|2021-05-12 14:22:30||352.77||352.77||352.82||352.77|0
1620829360000|2021-05-12 14:22:40|352.92|352.72|352.92|352.72|352.92|352.72|352.92|352.72|1
1620829370000|2021-05-12 14:22:50|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.72|0
1620829380000|2021-05-12 14:23:00|352.92|352.72|352.92|352.72|352.92|352.72|352.87|352.72|3
1620829390000|2021-05-12 14:23:10|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.77|0
1620829400000|2021-05-12 14:23:20||352.82||352.82||352.82||352.82|0
1620829420000|2021-05-12 14:23:40|352.92|352.77|352.97|352.77|352.97|352.77|352.92|352.77|1
1620829430000|2021-05-12 14:23:50||352.82||352.82||352.82||352.77|1
1620829440000|2021-05-12 14:24:00|352.92|352.77|352.97|352.77|352.97|352.77|352.92|352.77|0
1620829450000|2021-05-12 14:24:10|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|0
1620829460000|2021-05-12 14:24:20|352.92|352.82|352.87|352.72|352.97|352.82|352.87|352.72|3
1620829470000|2021-05-12 14:24:30|352.92|352.67|352.87|352.72|352.92|352.72|352.82|352.67|1
1620829480000|2021-05-12 14:24:40|352.92|352.67|352.92|352.72|352.92|352.77|352.87|352.67|0
1620829490000|2021-05-12 14:24:50|352.87|352.77|352.92|352.72|352.92|352.77|352.87|352.72|0
1620829500000|2021-05-12 14:25:00|352.87||352.92||352.92||352.87||0
1620829510000|2021-05-12 14:25:10|352.87|352.67|352.87|352.67|352.92|352.67|352.82|352.62|0
1620829520000|2021-05-12 14:25:20|352.82|352.72|352.87|352.67|352.87|352.72|352.77|352.62|0
1620829530000|2021-05-12 14:25:30|352.92|352.72|352.87|352.67|352.92|352.72|352.82|352.67|0
1620829540000|2021-05-12 14:25:40|352.82|352.62|352.87|352.67|352.87|352.67|352.77|352.62|0
1620829550000|2021-05-12 14:25:50|352.92|352.72|352.87|352.67|352.92|352.72|352.82|352.67|0
1620829560000|2021-05-12 14:26:00|352.82|352.62|352.77|352.62|352.87|352.62|352.77|352.62|0
1620829570000|2021-05-12 14:26:10|352.82|352.67|352.87|352.67|352.87|352.67|352.77|352.62|0
1620829580000|2021-05-12 14:26:20|352.82|352.72|352.82|352.67|352.87|352.72|352.82|352.67|0
1620829590000|2021-05-12 14:26:30|352.87|352.62|352.82|352.62|352.87|352.62|352.77|352.62|0
1620829600000|2021-05-12 14:26:40|352.77|352.57|352.82|352.62|352.82|352.62|352.77|352.57|0
1620829610000|2021-05-12 14:26:50|352.77|352.57|352.77|352.57|352.82|352.57|352.77|352.57|0
1620829620000|2021-05-12 14:27:00|352.72|352.52|352.72|352.52|352.77|352.57|352.72|352.52|0
1620829630000|2021-05-12 14:27:10|352.67|352.57|352.77|352.57|352.77|352.57|352.67|352.57|1
1620829640000|2021-05-12 14:27:20|352.82|352.62|352.82|352.62|352.82|352.67|352.82|352.62|0
1620829650000|2021-05-12 14:27:30|352.77||352.82||352.82||352.77||0
1620829670000|2021-05-12 14:27:50|352.77|352.67|352.77|352.57|352.77|352.67|352.72|352.57|0
1620829680000|2021-05-12 14:28:00|352.82|352.62|352.82|352.62|352.82|352.62|352.77|352.62|1
1620829690000|2021-05-12 14:28:10|352.77|352.57|352.77|352.57|352.77|352.57|352.72|352.57|0
1620829700000|2021-05-12 14:28:20|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|0
1620829710000|2021-05-12 14:28:30||352.52||352.57||352.57||352.52|0
1620829720000|2021-05-12 14:28:40|352.72|352.52|352.67|352.52|352.77|352.57|352.67|352.52|0
1620829730000|2021-05-12 14:28:50|352.72|352.47|352.62|352.42|352.72|352.47|352.62|352.42|1
1620829740000|2021-05-12 14:29:00|352.57|352.47|352.62|352.42|352.67|352.47|352.57|352.42|0
1620829750000|2021-05-12 14:29:10|352.57||352.57||352.62||352.57||0
1620829760000|2021-05-12 14:29:20|352.62||352.62||352.62||352.57||1
1620829770000|2021-05-12 14:29:30|352.57|352.47|352.57|352.37|352.62|352.47|352.57|352.37|0
1620829780000|2021-05-12 14:29:40|352.62||352.57||352.62||352.57||0
1620829790000|2021-05-12 14:29:50|352.52|352.32|352.52|352.32|352.57|352.32|352.47|352.32|1
1620829800000|2021-05-12 14:30:00|352.47|352.27|352.57|352.37|352.57|352.37|352.47|352.27|2
1620829810000|2021-05-12 14:30:10|352.62|352.42|352.52|352.32|352.62|352.42|352.52|352.32|2
1620829820000|2021-05-12 14:30:20|352.47|352.27|352.47|352.27|352.47|352.32|352.42|352.27|3
1620829830000|2021-05-12 14:30:30|352.52|352.32|352.52|352.27|352.52|352.32|352.52|352.27|0
1620829840000|2021-05-12 14:30:40|352.57|352.32|352.57|352.37|352.57|352.42|352.52|352.27|1
1620829850000|2021-05-12 14:30:50|352.52|352.32|352.57|352.32|352.57|352.32|352.52|352.32|0
1620829860000|2021-05-12 14:31:00|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.32|0
1620829870000|2021-05-12 14:31:10|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|0
1620829880000|2021-05-12 14:31:20|352.57|352.37|352.57|352.37|352.57|352.37|352.57|352.32|1
1620829890000|2021-05-12 14:31:30||352.32||352.37||352.37||352.32|0
1620829900000|2021-05-12 14:31:40|352.62|352.32|352.57|352.32|352.62|352.37|352.57|352.32|0
1620829910000|2021-05-12 14:31:50|352.52|352.37|352.52|352.37|352.52|352.37|352.47|352.32|1
1620829920000|2021-05-12 14:32:00|352.47|352.32|352.47|352.32|352.52|352.32|352.47|352.32|0
1620829930000|2021-05-12 14:32:10|352.42|352.27|352.42|352.22|352.42|352.27|352.42|352.22|15
1620829940000|2021-05-12 14:32:20|352.37|352.17|352.37|352.17|352.37|352.22|352.32|352.17|0
1620829950000|2021-05-12 14:32:30|352.32|352.12|352.32|352.12|352.37|352.17|352.32|352.12|0
1620829960000|2021-05-12 14:32:40|352.37|352.17|352.32|352.12|352.37|352.17|352.32|352.12|0
1620829980000|2021-05-12 14:33:00|352.27|352.17|352.32|352.12|352.37|352.17|352.27|352.12|1
1620829990000|2021-05-12 14:33:10|352.27|352.07|352.27|352.07|352.27|352.07|352.22|352.07|3
1620830000000|2021-05-12 14:33:20|352.22||352.27||352.27||352.22||0
1620830010000|2021-05-12 14:33:30|352.22||352.22||352.27||352.22||0
1620830020000|2021-05-12 14:33:40|352.27|352.12|352.27|352.12|352.27|352.12|352.22|352.07|0
1620830030000|2021-05-12 14:33:50|352.22|352.07|352.22|352.02|352.27|352.07|352.22|352.02|4
1620830040000|2021-05-12 14:34:00|352.27|352.07|352.27|352.07|352.27|352.12|352.22|352.02|1
1620830050000|2021-05-12 14:34:10|352.32|352.12|352.27|352.12|352.32|352.17|352.27|352.07|1
1620830060000|2021-05-12 14:34:20|352.32|352.07|352.27|352.07|352.32|352.07|352.27|352.07|0
1620830070000|2021-05-12 14:34:30|352.32|352.12|352.32|352.12|352.32|352.12|352.32|352.07|1
1620830080000|2021-05-12 14:34:40|352.27|352.07|352.32|352.12|352.32|352.12|352.27|352.07|0
1620830090000|2021-05-12 14:34:50|352.27|352.17|352.32|352.12|352.37|352.22|352.27|352.12|9
1620830100000|2021-05-12 14:35:00|352.27|352.17|352.37|352.17|352.37|352.17|352.27|352.12|16
1620830110000|2021-05-12 14:35:10|352.32|352.12|352.37|352.17|352.37|352.17|352.27|352.12|4
1620830120000|2021-05-12 14:35:20|352.32|352.22|352.32|352.17|352.32|352.22|352.32|352.17|0
1620830130000|2021-05-12 14:35:30|352.37|352.22|352.37|352.17|352.37|352.22|352.32|352.17|3
1620830140000|2021-05-12 14:35:40|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.17|2
1620830150000|2021-05-12 14:35:50|352.32|352.17|352.37|352.17|352.37|352.22|352.32|352.17|0
1620830160000|2021-05-12 14:36:00|352.32|352.12|352.32|352.17|352.37|352.17|352.32|352.12|0
1620830170000|2021-05-12 14:36:10|352.37|352.12|352.37|352.22|352.37|352.22|352.37|352.12|0
1620830180000|2021-05-12 14:36:20||352.17||352.22||352.22||352.17|0
1620830190000|2021-05-12 14:36:30|352.32|352.17|352.32|352.17|352.32|352.22|352.32|352.17|0
1620830200000|2021-05-12 14:36:40|||||||||1
1620830210000|2021-05-12 14:36:50|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|4
1620830220000|2021-05-12 14:37:00|352.37|352.22|352.37|352.22|352.37|352.22|352.32|352.22|3
1620830230000|2021-05-12 14:37:10|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|1
1620830240000|2021-05-12 14:37:20|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.22|3
1620830250000|2021-05-12 14:37:30|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|4
1620830260000|2021-05-12 14:37:40||352.32||352.37||352.37||352.32|4
1620830270000|2021-05-12 14:37:50|352.57||352.57||352.57||352.57||4
1620830280000|2021-05-12 14:38:00|352.52|352.42|352.62|352.42|352.62|352.47|352.52|352.42|12
1620830290000|2021-05-12 14:38:10|352.57|352.47|352.57|352.42|352.62|352.47|352.57|352.42|10
1620830310000|2021-05-12 14:38:30|352.52|352.37|352.57|352.42|352.57|352.42|352.52|352.37|4
1620830320000|2021-05-12 14:38:40|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.37|1
1620830330000|2021-05-12 14:38:50|352.52|352.32|352.52|352.32|352.57|352.32|352.52|352.32|1
1620830340000|2021-05-12 14:39:00|352.47|352.27|352.42|352.27|352.52|352.32|352.42|352.27|1
1620830350000|2021-05-12 14:39:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.27|4
1620830360000|2021-05-12 14:39:20|352.42|352.27|352.47|352.27|352.47|352.27|352.42|352.27|1
1620830370000|2021-05-12 14:39:30|352.42|352.32|352.57|352.37|352.57|352.37|352.42|352.32|0
1620830380000|2021-05-12 14:39:40|352.52|352.42|352.52|352.37|352.57|352.42|352.52|352.37|2
1620830390000|2021-05-12 14:39:50|352.47|352.32|352.47|352.32|352.52|352.32|352.47|352.32|0
1620830400000|2021-05-12 14:40:00|352.42|352.27|352.52|352.37|352.52|352.37|352.42|352.27|0
1620830410000|2021-05-12 14:40:10|352.57|352.42|352.47|352.27|352.57|352.42|352.47|352.27|0
1620830420000|2021-05-12 14:40:20|352.42|352.32|352.42|352.27|352.52|352.32|352.42|352.27|1
1620830430000|2021-05-12 14:40:30|352.37|352.22|352.47|352.27|352.47|352.32|352.37|352.22|1
1620830440000|2021-05-12 14:40:40|352.42|352.22|352.42|352.27|352.47|352.27|352.37|352.22|0
1620830450000|2021-05-12 14:40:50|352.47|352.22|352.37|352.22|352.47|352.22|352.37|352.22|0
1620830460000|2021-05-12 14:41:00|352.42|352.27|352.42|352.27|352.47|352.27|352.37|352.22|0
1620830470000|2021-05-12 14:41:10|352.37|352.22|352.37|352.22|352.42|352.27|352.37|352.22|0
1620830480000|2021-05-12 14:41:20|352.42|352.17|352.42|352.22|352.42|352.22|352.37|352.17|0
1620830490000|2021-05-12 14:41:30|352.47|352.27|352.37|352.22|352.47|352.27|352.37|352.22|3
1620830500000|2021-05-12 14:41:40|352.42||352.42||352.42||352.37||0
1620830510000|2021-05-12 14:41:50|352.37|352.17|352.37|352.17|352.42|352.17|352.32|352.17|2
1620830520000|2021-05-12 14:42:00|352.32|352.22|352.37|352.17|352.42|352.22|352.32|352.17|11
1620830530000|2021-05-12 14:42:10|352.42|352.22|352.37|352.17|352.42|352.22|352.37|352.17|0
1620830540000|2021-05-12 14:42:20|352.42|352.22|352.42|352.22|352.42|352.22|352.37|352.17|0
1620830550000|2021-05-12 14:42:30|352.37|352.17|352.37|352.17|352.37|352.17|352.37|352.17|0
1620830560000|2021-05-12 14:42:40|352.32||352.37||352.37||352.32||0
1620830570000|2021-05-12 14:42:50|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|9
1620830580000|2021-05-12 14:43:00|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|0
1620830590000|2021-05-12 14:43:10|352.32|352.22|352.32|352.17|352.37|352.22|352.32|352.17|1
1620830600000|2021-05-12 14:43:20|352.37|352.12|352.32|352.12|352.37|352.12|352.27|352.07|0
1620830610000|2021-05-12 14:43:30|352.27|352.07|352.32|352.07|352.32|352.12|352.27|352.07|0
1620830620000|2021-05-12 14:43:40|352.27|352.12|352.27|352.07|352.32|352.12|352.27|352.07|0
1620830630000|2021-05-12 14:43:50|352.22|352.12|352.22|352.07|352.27|352.12|352.22|352.07|2
1620830640000|2021-05-12 14:44:00|352.27|352.12|352.27|352.12|352.32|352.17|352.27|352.12|7
1620830650000|2021-05-12 14:44:10|352.32|352.07|352.32|352.12|352.32|352.12|352.27|352.07|0
1620830660000|2021-05-12 14:44:20||352.17||352.17||352.17||352.12|0
1620830670000|2021-05-12 14:44:30|352.37|352.12|352.37|352.17|352.37|352.17|352.37|352.12|1
1620830680000|2021-05-12 14:44:40|352.32||352.37||352.37||352.32||0
1620830690000|2021-05-12 14:44:50|352.32|352.12|352.32|352.12|352.32|352.17|352.32|352.12|0
1620830700000|2021-05-12 14:45:00|352.37|352.17|352.32|352.12|352.37|352.17|352.32|352.12|0
1620830710000|2021-05-12 14:45:10|352.37|352.17|352.37|352.17|352.37|352.17|352.32|352.12|0
1620830720000|2021-05-12 14:45:20|352.32|352.12|352.37|352.17|352.37|352.17|352.32|352.12|0
1620830730000|2021-05-12 14:45:30|352.42||352.42||352.42||352.37||0
1620830740000|2021-05-12 14:45:40|352.37||352.42||352.42||352.37||0
1620830750000|2021-05-12 14:45:50|352.37|352.12|352.37|352.12|352.42|352.17|352.37|352.12|0
1620830760000|2021-05-12 14:46:00|352.32|352.17|352.32|352.12|352.32|352.17|352.32|352.12|0
1620830770000|2021-05-12 14:46:10|352.37|352.17|352.37|352.17|352.37|352.17|352.32|352.12|0
1620830780000|2021-05-12 14:46:20|352.32|352.12|352.32|352.12|352.37|352.17|352.32|352.12|0
1620830790000|2021-05-12 14:46:30|352.37||352.37||352.37||352.37||0
1620830800000|2021-05-12 14:46:40|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.17|0
1620830810000|2021-05-12 14:46:50|352.32|352.12|352.37|352.17|352.37|352.17|352.32|352.12|0
1620830820000|2021-05-12 14:47:00|352.32|352.12|352.37|352.17|352.37|352.17|352.32|352.12|0
1620830850000|2021-05-12 14:47:30|352.42||352.42||352.42||352.37||0
1620830880000|2021-05-12 14:48:00|352.37|352.12|352.37|352.12|352.42|352.12|352.37|352.12|0
1620830890000|2021-05-12 14:48:10|352.42|352.17|352.37|352.17|352.42|352.17|352.37|352.17|0
1620830900000|2021-05-12 14:48:20|352.42|352.22|352.47|352.32|352.47|352.32|352.42|352.22|1
1620830910000|2021-05-12 14:48:30||352.27||352.27||352.27||352.27|0
1620830920000|2021-05-12 14:48:40|352.37|352.22|352.37|352.22|352.42|352.22|352.37|352.22|8
1620830940000|2021-05-12 14:49:00|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|0
1620830950000|2021-05-12 14:49:10|352.37|352.22|352.37|352.17|352.37|352.22|352.37|352.17|3
1620830960000|2021-05-12 14:49:20|352.32|352.12|352.27|352.12|352.32|352.12|352.27|352.12|0
1620830970000|2021-05-12 14:49:30|352.22|352.07|352.22|352.02|352.27|352.07|352.22|352.02|32
1620830980000|2021-05-12 14:49:40|352.17|351.97|352.22|352.02|352.22|352.02|352.12|351.97|7
1620830990000|2021-05-12 14:49:50|352.17|351.97|352.17|351.97|352.17|352.02|352.17|351.97|2
1620831000000|2021-05-12 14:50:00|352.12||352.12||352.17||352.12||3
1620831010000|2021-05-12 14:50:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|351.97|3
1620831020000|2021-05-12 14:50:20|352.22||352.17||352.22||352.17||3
1620831040000|2021-05-12 14:50:40|352.12|351.97|352.12|351.97|352.12|352.02|352.12|351.97|3
1620831050000|2021-05-12 14:50:50|352.17|352.02|352.12|351.92|352.17|352.02|352.07|351.92|20
1620831060000|2021-05-12 14:51:00|352.07|351.97|352.12|351.97|352.17|351.97|352.07|351.92|0
1620831070000|2021-05-12 14:51:10|352.17|352.02|352.17|351.97|352.22|352.02|352.17|351.97|3
1620831080000|2021-05-12 14:51:20|352.22|352.02|352.27|352.07|352.27|352.12|352.22|352.02|3
1620831090000|2021-05-12 14:51:30|352.22|352.12|352.22|352.07|352.27|352.12|352.22|352.07|0
1620831100000|2021-05-12 14:51:40|352.27|352.02|352.22|352.02|352.27|352.02|352.17|352.02|0
1620831110000|2021-05-12 14:51:50|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|3
1620831120000|2021-05-12 14:52:00|352.17|352.07|352.17|351.97|352.22|352.07|352.17|351.97|2
1620831130000|2021-05-12 14:52:10|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|0
1620831140000|2021-05-12 14:52:20|352.12|352.02|352.17|351.97|352.22|352.02|352.12|351.97|1
1620831150000|2021-05-12 14:52:30|352.22||352.12||352.22||352.12||0
1620831160000|2021-05-12 14:52:40|352.17||352.12||352.17||352.12||0
1620831170000|2021-05-12 14:52:50|352.17||352.12||352.17||352.12||0
1620831180000|2021-05-12 14:53:00|352.07|351.92|352.12|351.92|352.12|351.97|352.07|351.92|2
1620831190000|2021-05-12 14:53:10|352.07|351.97|352.12|351.92|352.12|351.97|352.07|351.92|0
1620831200000|2021-05-12 14:53:20|352.07|351.97|352.12|351.97|352.12|351.97|352.07|351.97|0
1620831210000|2021-05-12 14:53:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|0
1620831220000|2021-05-12 14:53:40|352.12|351.87|352.07|351.92|352.12|351.92|352.07|351.87|0
1620831230000|2021-05-12 14:53:50|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|0
1620831240000|2021-05-12 14:54:00|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|6
1620831260000|2021-05-12 14:54:20|352.07|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1620831270000|2021-05-12 14:54:30|352.02|351.82|351.92|351.77|352.02|351.82|351.92|351.72|2
1620831280000|2021-05-12 14:54:40||351.72||351.72||351.77||351.72|0
1620831290000|2021-05-12 14:54:50|351.87|351.77|351.92|351.72|351.92|351.77|351.87|351.72|7
1620831300000|2021-05-12 14:55:00|351.97|351.77|351.92|351.72|351.97|351.77|351.92|351.72|0
1620831310000|2021-05-12 14:55:10|351.87|351.77|351.92|351.77|351.92|351.77|351.87|351.77|0
1620831320000|2021-05-12 14:55:20|351.97|351.72|351.92|351.72|351.97|351.72|351.87|351.72|1
1620831330000|2021-05-12 14:55:30|351.87|351.77|351.92|351.72|351.92|351.77|351.87|351.72|1
1620831340000|2021-05-12 14:55:40|351.87|351.67|351.87|351.67|351.87|351.67|351.82|351.67|0
1620831350000|2021-05-12 14:55:50|351.82|351.72|351.82|351.62|351.87|351.72|351.82|351.62|0
1620831360000|2021-05-12 14:56:00|351.77|351.67|351.77|351.62|351.82|351.67|351.77|351.62|0
1620831370000|2021-05-12 14:56:10|351.82|351.57|351.82|351.62|351.82|351.62|351.72|351.57|3
1620831380000|2021-05-12 14:56:20|351.77|351.67|351.82|351.62|351.82|351.67|351.77|351.62|0
1620831390000|2021-05-12 14:56:30|351.77|351.57|351.77|351.62|351.82|351.62|351.77|351.57|0
1620831400000|2021-05-12 14:56:40|351.82|351.57|351.87|351.67|351.87|351.72|351.82|351.57|10
1620831410000|2021-05-12 14:56:50|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1620831420000|2021-05-12 14:57:00|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1620831430000|2021-05-12 14:57:10|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1620831440000|2021-05-12 14:57:20|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1620831450000|2021-05-12 14:57:30||351.72||351.67||351.72||351.67|0
1620831460000|2021-05-12 14:57:40||351.72||351.72||351.72||351.67|0
1620831470000|2021-05-12 14:57:50|351.92||351.97||351.97||351.92||3
1620831480000|2021-05-12 14:58:00|351.92|351.67|351.97|351.72|351.97|351.72|351.92|351.67|0
1620831490000|2021-05-12 14:58:10|351.92||351.92||351.97||351.92||0
1620831500000|2021-05-12 14:58:20|351.97||351.97||351.97||351.92||0
1620831510000|2021-05-12 14:58:30|351.92|351.67|351.92|351.72|351.97|351.82|351.92|351.67|0
1620831520000|2021-05-12 14:58:40|351.97|351.77|351.87|351.67|351.97|351.77|351.82|351.67|0
1620831530000|2021-05-12 14:58:50|351.92|351.72|351.92|351.72|351.97|351.77|351.92|351.72|0
1620831540000|2021-05-12 14:59:00|351.97|351.77|351.97|351.77|351.97|351.77|351.92|351.72|0
1620831550000|2021-05-12 14:59:10|351.92|351.72|352.02|351.82|352.02|351.87|351.92|351.72|0
1620831560000|2021-05-12 14:59:20|351.97|351.77|351.97|351.82|352.02|351.82|351.97|351.77|8
1620831570000|2021-05-12 14:59:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|0
1620831580000|2021-05-12 14:59:40|352.02|351.82|351.97|351.82|352.02|351.82|351.97|351.77|2
1620831590000|2021-05-12 14:59:50|352.02|351.77|351.97|351.82|352.02|351.82|351.97|351.77|0
1620831600000|2021-05-12 15:00:00|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|2
1620831610000|2021-05-12 15:00:10|351.92|351.77|351.97|351.77|351.97|351.77|351.87|351.72|0
1620831620000|2021-05-12 15:00:20|351.92|351.72|351.92|351.72|351.97|351.77|351.92|351.72|0
1620831630000|2021-05-12 15:00:30|351.97|351.77|351.97|351.77|351.97|351.77|351.92|351.72|0
1620831640000|2021-05-12 15:00:40|351.92|351.72|351.97|351.77|351.97|351.77|351.92|351.72|0
1620831650000|2021-05-12 15:00:50|351.92|351.72|351.97|351.77|351.97|351.77|351.92|351.72|0
1620831660000|2021-05-12 15:01:00|351.92|351.82|351.97|351.77|352.02|351.82|351.92|351.77|0
1620831670000|2021-05-12 15:01:10|352.02|351.82|352.02|351.82|352.02|351.82|351.97|351.82|1
1620831680000|2021-05-12 15:01:20|352.07|351.87|352.07|351.92|352.07|351.92|352.07|351.87|4
1620831690000|2021-05-12 15:01:30|352.12|351.87|352.07|351.87|352.12|351.92|352.07|351.87|5
1620831700000|2021-05-12 15:01:40|352.02|351.92|352.07|351.92|352.07|351.92|352.02|351.92|0
1620831710000|2021-05-12 15:01:50|352.12|351.87|352.12|351.97|352.17|351.97|352.12|351.87|3
1620831720000|2021-05-12 15:02:00|352.17|351.92|352.12|351.92|352.17|351.97|352.07|351.92|0
1620831730000|2021-05-12 15:02:10|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.92|2
1620831750000|2021-05-12 15:02:30|352.22|352.02|352.17|351.97|352.22|352.02|352.17|351.97|6
1620831760000|2021-05-12 15:02:40|352.12||352.17||352.17||352.12||0
1620831770000|2021-05-12 15:02:50|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|0
1620831780000|2021-05-12 15:03:00|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.92|0
1620831790000|2021-05-12 15:03:10|352.12|351.92|352.17|351.92|352.17|351.97|352.12|351.92|0
1620831800000|2021-05-12 15:03:20|352.12|351.97|352.07|351.87|352.17|351.97|352.07|351.87|0
1620831810000|2021-05-12 15:03:30|352.12|351.92|352.12|351.92|352.12|351.97|352.07|351.92|3
1620831820000|2021-05-12 15:03:40|352.17|351.97|352.17|352.02|352.22|352.07|352.17|351.97|1
1620831830000|2021-05-12 15:03:50|352.22||352.17||352.22||352.17||0
1620831840000|2021-05-12 15:04:00|352.22|351.97|352.17|351.97|352.22|352.07|352.17|351.97|10
1620831850000|2021-05-12 15:04:10|352.22|352.02|352.22|352.02|352.22|352.02|352.17|351.97|0
1620831860000|2021-05-12 15:04:20||351.97||352.02||352.02||351.97|0
1620831870000|2021-05-12 15:04:30|352.27||352.27||352.27||352.27||0
1620831880000|2021-05-12 15:04:40|352.32|352.07|352.27|352.07|352.32|352.12|352.27|352.07|0
1620831890000|2021-05-12 15:04:50|352.32|352.12|352.32|352.12|352.32|352.12|352.27|352.07|0
1620831900000|2021-05-12 15:05:00|352.27|352.07|352.32|352.12|352.32|352.12|352.27|352.07|0
1620831910000|2021-05-12 15:05:10|352.27|352.07|352.32|352.12|352.32|352.12|352.27|352.07|0
1620831920000|2021-05-12 15:05:20|352.27||352.32||352.32||352.27||0
1620831930000|2021-05-12 15:05:30|352.27|352.07|352.27|352.07|352.32|352.12|352.27|352.07|0
1620831940000|2021-05-12 15:05:40|352.32|352.12|352.32|352.12|352.32|352.12|352.27|352.12|0
1620831950000|2021-05-12 15:05:50|352.27|352.07|352.32|352.12|352.32|352.12|352.27|352.07|1
1620831960000|2021-05-12 15:06:00|352.27|352.07|352.27|352.07|352.32|352.12|352.27|352.07|0
1620831970000|2021-05-12 15:06:10|352.32||352.22||352.32||352.22||0
1620831980000|2021-05-12 15:06:20|352.27|352.02|352.27|352.07|352.27|352.07|352.22|352.02|1
1620831990000|2021-05-12 15:06:30|352.22|352.02|352.17|352.02|352.27|352.07|352.17|352.02|0
1620832000000|2021-05-12 15:06:40|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.97|3
1620832010000|2021-05-12 15:06:50|352.22|352.02|352.17|352.02|352.22|352.02|352.17|351.97|0
1620832020000|2021-05-12 15:07:00|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.97|0
1620832030000|2021-05-12 15:07:10|352.12|351.92|352.12|351.92|352.12|351.92|352.07|351.92|0
1620832040000|2021-05-12 15:07:20|352.07|351.87|352.02|351.82|352.07|351.87|352.02|351.82|0
1620832050000|2021-05-12 15:07:30|352.07|351.87|351.97|351.82|352.07|351.87|351.97|351.82|0
1620832060000|2021-05-12 15:07:40|352.02|351.77|352.02|351.82|352.02|351.87|351.97|351.77|1
1620832070000|2021-05-12 15:07:50|351.97|351.87|352.02|351.87|352.02|351.87|351.97|351.82|0
1620832080000|2021-05-12 15:08:00|351.97|351.82|352.02|351.87|352.02|351.87|351.97|351.82|2
1620832090000|2021-05-12 15:08:10|352.07|351.82|352.02|351.82|352.07|351.82|351.97|351.82|5
1620832100000|2021-05-12 15:08:20|351.97|351.87|352.07|351.92|352.07|351.92|351.97|351.82|6
1620832110000|2021-05-12 15:08:30|352.12||352.12||352.12||352.07||0
1620832120000|2021-05-12 15:08:40|352.07|351.97|352.12|351.92|352.12|351.97|352.07|351.92|0
1620832130000|2021-05-12 15:08:50||351.97||351.97||351.97||351.92|6
1620832140000|2021-05-12 15:09:00|352.17|352.02|352.17|351.97|352.17|352.02|352.12|351.97|5
1620832150000|2021-05-12 15:09:10||352.02||351.97||352.02||351.97|0
1620832160000|2021-05-12 15:09:20||352.02||352.02||352.02||351.97|0
1620832170000|2021-05-12 15:09:30|352.22|352.07|352.17|352.02|352.22|352.07|352.17|352.02|7
1620832180000|2021-05-12 15:09:40|352.12|351.97|352.22|352.02|352.22|352.07|352.12|351.92|2
1620832190000|2021-05-12 15:09:50|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|1
1620832200000|2021-05-12 15:10:00|352.17|351.97|352.12|351.97|352.17|352.02|352.12|351.97|0
1620832210000|2021-05-12 15:10:10|352.17|351.92|352.12|351.92|352.17|351.92|352.07|351.92|0
1620832220000|2021-05-12 15:10:20|352.17|351.97|352.12|351.92|352.17|351.97|352.07|351.92|0
1620832230000|2021-05-12 15:10:30|352.07|351.87|352.07|351.87|352.12|351.87|352.02|351.87|0
1620832240000|2021-05-12 15:10:40|352.02||352.07||352.07||352.02||0
1620832250000|2021-05-12 15:10:50|352.02|351.82|352.02|351.87|352.07|351.87|352.02|351.82|0
1620832260000|2021-05-12 15:11:00|352.07|351.82|352.07|351.92|352.07|351.92|352.02|351.82|0
1620832270000|2021-05-12 15:11:10|352.02|351.87|352.07|351.87|352.07|351.92|352.02|351.87|0
1620832280000|2021-05-12 15:11:20|352.12|351.92|352.12|351.92|352.12|351.92|352.07|351.87|0
1620832290000|2021-05-12 15:11:30|352.07|351.87|352.07|351.87|352.12|351.92|352.07|351.87|0
1620832300000|2021-05-12 15:11:40|352.12|351.92|352.07|351.87|352.12|351.92|352.07|351.87|0
1620832320000|2021-05-12 15:12:00|352.12|351.92|352.12|351.87|352.12|351.92|352.07|351.87|0
1620832330000|2021-05-12 15:12:10|352.07|351.92|352.12|351.92|352.12|351.92|352.07|351.87|0
1620832340000|2021-05-12 15:12:20|352.07|351.87|352.12|351.97|352.12|351.97|352.07|351.87|0
1620832350000|2021-05-12 15:12:30|352.17|351.92|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832360000|2021-05-12 15:12:40|352.12|351.92|352.12|351.92|352.17|351.92|352.12|351.92|0
1620832370000|2021-05-12 15:12:50|352.17|351.97|352.17|351.92|352.17|351.97|352.12|351.92|0
1620832380000|2021-05-12 15:13:00|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832400000|2021-05-12 15:13:20|352.12|351.92|352.12|351.92|352.17|351.92|352.12|351.92|0
1620832410000|2021-05-12 15:13:30|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.92|0
1620832420000|2021-05-12 15:13:40|352.12|351.92|352.12|351.92|352.12|351.97|352.12|351.92|0
1620832430000|2021-05-12 15:13:50|352.17|351.97|352.17|351.97|352.17|352.02|352.12|351.97|0
1620832440000|2021-05-12 15:14:00||352.02||352.02||352.02||351.97|0
1620832450000|2021-05-12 15:14:10|352.12|351.97|352.17|351.97|352.17|352.02|352.12|351.97|0
1620832460000|2021-05-12 15:14:20|352.12||352.17||352.17||352.12||0
1620832470000|2021-05-12 15:14:30||352.02||351.97||352.02||351.97|0
1620832480000|2021-05-12 15:14:40|352.22|352.02|352.22|352.02|352.22|352.02|352.22|352.02|1
1620832490000|2021-05-12 15:14:50||351.97||352.02||352.02||351.97|0
1620832500000|2021-05-12 15:15:00|352.17|351.97|352.17|351.97|352.17|351.97|352.17|351.97|0
1620832510000|2021-05-12 15:15:10|352.22|352.02|352.22|352.02|352.22|352.02|352.22|352.02|0
1620832520000|2021-05-12 15:15:20|352.17|351.97|352.17|352.02|352.17|352.02|352.17|351.97|0
1620832530000|2021-05-12 15:15:30||351.97||351.97||352.02||351.97|0
1620832540000|2021-05-12 15:15:40||352.02||352.02||352.02||351.97|0
1620832550000|2021-05-12 15:15:50||351.97||351.97||352.02||351.97|0
1620832560000|2021-05-12 15:16:00|352.12||352.17||352.17||352.12||0
1620832570000|2021-05-12 15:16:10|352.12||352.17||352.17||352.12||0
1620832590000|2021-05-12 15:16:30|352.12||352.12||352.12||352.12||0
1620832600000|2021-05-12 15:16:40|352.17||352.17||352.17||352.12||0
1620832610000|2021-05-12 15:16:50|352.12||352.17||352.17||352.12||0
1620832620000|2021-05-12 15:17:00|352.12|351.92|352.12|351.92|352.12|351.92|352.12|351.92|1
1620832630000|2021-05-12 15:17:10|352.17|351.97|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832650000|2021-05-12 15:17:30|352.12|351.92|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832660000|2021-05-12 15:17:40||351.92||351.92||351.97||351.92|0
1620832670000|2021-05-12 15:17:50|352.12|351.97|352.17|351.92|352.17|351.97|352.12|351.92|0
1620832680000|2021-05-12 15:18:00|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832690000|2021-05-12 15:18:10|352.12|351.92|352.17|351.97|352.17|351.97|352.12|351.92|0
1620832700000|2021-05-12 15:18:20|352.12|352.02|352.22|352.02|352.22|352.07|352.12|351.97|2
1620832710000|2021-05-12 15:18:30|352.17|351.97|352.17|351.97|352.17|352.02|352.17|351.97|0
1620832720000|2021-05-12 15:18:40||352.02||351.97||352.02||351.97|0
1620832730000|2021-05-12 15:18:50|352.12||352.17||352.17||352.12||0
1620832740000|2021-05-12 15:19:00||352.02||351.97||352.02||351.97|0
1620832750000|2021-05-12 15:19:10||352.02||352.02||352.02||351.97|0
1620832760000|2021-05-12 15:19:20||351.97||351.97||351.97||351.97|0
1620832770000|2021-05-12 15:19:30||352.02||351.97||352.02||351.97|0
1620832780000|2021-05-12 15:19:40|352.22|352.02|352.22|352.02|352.22|352.02|352.22|352.02|0
1620832800000|2021-05-12 15:20:00|352.17|351.97|352.22|352.02|352.22|352.07|352.17|351.97|0
1620832810000|2021-05-12 15:20:10|352.27|352.07|352.27|352.07|352.27|352.07|352.22|352.07|0
1620832820000|2021-05-12 15:20:20|352.22||352.22||352.27||352.22||0
1620832830000|2021-05-12 15:20:30||352.02||352.07||352.07||352.02|0
1620832840000|2021-05-12 15:20:40||352.02||352.07||352.07||352.02|0
1620832850000|2021-05-12 15:20:50|352.17|352.02|352.17|351.97|352.17|352.02|352.12|351.97|1
1620832860000|2021-05-12 15:21:00|352.12|351.92|352.12|351.92|352.17|351.97|352.07|351.92|0
1620832870000|2021-05-12 15:21:10|352.17|351.97|352.12|351.92|352.17|351.97|352.07|351.92|0
1620832880000|2021-05-12 15:21:20|352.07|351.97|352.12|351.92|352.12|351.97|352.07|351.92|0
1620832900000|2021-05-12 15:21:40||351.97||351.92||351.97||351.92|0
1620832910000|2021-05-12 15:21:50||351.97||351.92||351.97||351.92|0
1620832920000|2021-05-12 15:22:00|352.07|351.87|352.12|351.92|352.12|351.92|352.07|351.87|0
1620832930000|2021-05-12 15:22:10|352.07|351.87|352.12|351.92|352.12|351.92|352.07|351.87|0
1620832940000|2021-05-12 15:22:20|352.07|351.87|352.07|351.87|352.12|351.92|352.07|351.87|0
1620832950000|2021-05-12 15:22:30|352.12|351.92|352.12|351.87|352.12|351.92|352.07|351.87|0
1620832960000|2021-05-12 15:22:40|352.07|351.92|352.12|351.92|352.12|351.92|352.07|351.87|1
1620832970000|2021-05-12 15:22:50|352.17|351.97|352.07|351.92|352.17|351.97|352.07|351.92|0
1620832980000|2021-05-12 15:23:00|352.12|351.87|352.02|351.87|352.12|351.87|352.02|351.87|0
1620832990000|2021-05-12 15:23:10|352.07|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1620833000000|2021-05-12 15:23:20|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1620833030000|2021-05-12 15:23:50|352.02||352.07||352.07||352.02||1
1620833040000|2021-05-12 15:24:00|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1620833050000|2021-05-12 15:24:10|352.02||352.02||352.07||352.02||0
1620833060000|2021-05-12 15:24:20|352.07|351.92|352.07|351.92|352.07|351.92|352.02|351.87|0
1620833070000|2021-05-12 15:24:30||351.87||351.87||351.87||351.87|0
1620833080000|2021-05-12 15:24:40|352.02||352.07||352.07||352.02||1
1620833090000|2021-05-12 15:24:50|352.02||352.02||352.07||352.02||0
1620833100000|2021-05-12 15:25:00|352.07|351.82|352.07|351.82|352.07|351.87|352.02|351.82|1
1620833110000|2021-05-12 15:25:10|352.02|351.87|352.07|351.82|352.07|351.87|352.02|351.82|0
1620833120000|2021-05-12 15:25:20|352.02|351.87|352.02|351.82|352.07|351.87|352.02|351.82|0
1620833130000|2021-05-12 15:25:30|351.97|351.77|351.97|351.77|352.02|351.77|351.97|351.77|1
1620833140000|2021-05-12 15:25:40|351.92||351.92||351.97||351.92||0
1620833150000|2021-05-12 15:25:50|351.97|351.72|351.97|351.77|351.97|351.77|351.87|351.72|0
1620833160000|2021-05-12 15:26:00|351.92|351.72|351.92|351.77|351.92|351.77|351.92|351.72|0
1620833170000|2021-05-12 15:26:10|351.87|351.72|351.92|351.72|351.92|351.77|351.87|351.72|0
1620833180000|2021-05-12 15:26:20||351.77||351.72||351.77||351.72|0
1620833190000|2021-05-12 15:26:30|351.97|351.77|351.97|351.77|351.97|351.77|351.97|351.77|0
1620833200000|2021-05-12 15:26:40|352.02|351.82|352.02|351.82|352.02|351.82|351.97|351.77|0
1620833210000|2021-05-12 15:26:50|351.97|351.77|351.97|351.77|351.97|351.77|351.97|351.77|0
1620833220000|2021-05-12 15:27:00|351.92|351.82|351.97|351.77|351.97|351.82|351.92|351.77|0
1620833230000|2021-05-12 15:27:10|352.02|351.82|351.92|351.77|352.02|351.82|351.92|351.77|0
1620833240000|2021-05-12 15:27:20|351.97|351.72|351.92|351.72|351.97|351.72|351.92|351.72|0
1620833250000|2021-05-12 15:27:30|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.67|0
1620833260000|2021-05-12 15:27:40|351.82||351.87||351.87||351.82||0
1620833270000|2021-05-12 15:27:50|351.92|351.72|351.87|351.67|351.92|351.72|351.87|351.67|0
1620833280000|2021-05-12 15:28:00|351.82||351.87||351.87||351.82||0
1620833290000|2021-05-12 15:28:10|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1620833300000|2021-05-12 15:28:20|351.92|351.72|351.92|351.77|351.92|351.77|351.92|351.72|0
1620833310000|2021-05-12 15:28:30|351.97|351.82|351.97|351.77|351.97|351.82|351.97|351.77|1
1620833320000|2021-05-12 15:28:40|352.02|351.82|352.02|351.82|352.02|351.82|352.02|351.77|0
1620833330000|2021-05-12 15:28:50||351.87||351.82||351.87||351.82|0
1620833340000|2021-05-12 15:29:00|351.97|351.77|351.97|351.77|352.02|351.82|351.97|351.77|0
1620833350000|2021-05-12 15:29:10|351.92|351.72|351.92|351.72|351.92|351.72|351.87|351.72|0
1620833360000|2021-05-12 15:29:20|351.87|351.67|351.92|351.72|351.92|351.72|351.87|351.67|0
1620833370000|2021-05-12 15:29:30|351.87||351.92||351.92||351.87||0
1620833380000|2021-05-12 15:29:40||351.77||351.72||351.77||351.72|0
1620833390000|2021-05-12 15:29:50|351.87|351.77|351.87|351.72|351.87|351.77|351.87|351.72|0
1620833400000|2021-05-12 15:30:00|351.92|351.67|351.87|351.67|351.92|351.72|351.87|351.67|0
1620833410000|2021-05-12 15:30:10|351.92|351.72|351.87|351.67|351.92|351.72|351.82|351.67|0
1620833420000|2021-05-12 15:30:20|351.82||351.87||351.87||351.82||0
1620833430000|2021-05-12 15:30:30|351.82|351.72|351.87|351.72|351.87|351.72|351.82|351.72|1
1620833440000|2021-05-12 15:30:40|351.92||351.87||351.92||351.87||0
1620833450000|2021-05-12 15:30:50|351.92||351.92||351.92||351.87||0
1620833460000|2021-05-12 15:31:00|351.87|351.67|351.82|351.62|351.87|351.67|351.82|351.62|1
1620833470000|2021-05-12 15:31:10|351.77|351.57|351.77|351.57|351.82|351.57|351.77|351.57|1
1620833480000|2021-05-12 15:31:20|351.82|351.62|351.82|351.57|351.82|351.62|351.82|351.57|0
1620833490000|2021-05-12 15:31:30|351.77||351.72||351.82||351.72||0
1620833500000|2021-05-12 15:31:40|351.77|351.62|351.82|351.57|351.82|351.62|351.77|351.57|2
1620833510000|2021-05-12 15:31:50|351.77|351.62|351.72|351.52|351.82|351.62|351.72|351.52|0
1620833520000|2021-05-12 15:32:00|351.67|351.57|351.72|351.57|351.72|351.57|351.67|351.52|0
1620833530000|2021-05-12 15:32:10|351.77|351.52|351.77|351.57|351.77|351.57|351.77|351.52|0
1620833540000|2021-05-12 15:32:20|351.82|351.62|351.82|351.62|351.82|351.62|351.77|351.57|0
1620833550000|2021-05-12 15:32:30|351.77|351.57|351.77|351.57|351.82|351.57|351.77|351.57|0
1620833560000|2021-05-12 15:32:40|351.72|351.52|351.67|351.47|351.72|351.52|351.67|351.47|0
1620833570000|2021-05-12 15:32:50|351.72|351.52|351.67|351.52|351.72|351.52|351.67|351.52|0
1620833580000|2021-05-12 15:33:00|351.72|351.47|351.67|351.47|351.72|351.47|351.67|351.47|0
1620833590000|2021-05-12 15:33:10|351.62|351.42|351.67|351.47|351.67|351.47|351.62|351.42|1
1620833600000|2021-05-12 15:33:20|351.62||351.67||351.67||351.62||0
1620833610000|2021-05-12 15:33:30||351.52||351.47||351.52||351.47|0
1620833620000|2021-05-12 15:33:40|351.62|351.52|351.67|351.52|351.67|351.52|351.62|351.47|0
1620833630000|2021-05-12 15:33:50|351.72|351.57|351.77|351.57|351.77|351.57|351.67|351.57|0
1620833640000|2021-05-12 15:34:00|351.72||351.77||351.77||351.72||0
1620833650000|2021-05-12 15:34:10|351.72|351.52|351.72|351.52|351.77|351.52|351.72|351.52|0
1620833660000|2021-05-12 15:34:20||351.57||351.52||351.57||351.52|2
1620833670000|2021-05-12 15:34:30|351.77|351.57|351.72|351.57|351.77|351.57|351.72|351.52|0
1620833680000|2021-05-12 15:34:40|351.77||351.77||351.77||351.72||0
1620833690000|2021-05-12 15:34:50|351.72|351.52|351.67|351.47|351.77|351.52|351.62|351.47|2
1620833700000|2021-05-12 15:35:00|351.62|351.42|351.62|351.42|351.67|351.47|351.57|351.42|0
1620833710000|2021-05-12 15:35:10|351.57|351.37|351.62|351.37|351.62|351.37|351.57|351.37|0
1620833720000|2021-05-12 15:35:20|351.57|351.42|351.62|351.47|351.62|351.47|351.57|351.42|0
1620833730000|2021-05-12 15:35:30|351.67|351.42|351.62|351.42|351.67|351.47|351.62|351.42|0
1620833740000|2021-05-12 15:35:40||351.47||351.47||351.47||351.42|0
1620833750000|2021-05-12 15:35:50|351.57|351.42|351.62|351.37|351.62|351.47|351.57|351.37|0
1620833760000|2021-05-12 15:36:00|351.57|351.42|351.57|351.37|351.62|351.42|351.57|351.37|0
1620833770000|2021-05-12 15:36:10|351.62|351.42|351.62|351.42|351.62|351.42|351.57|351.42|0
1620833790000|2021-05-12 15:36:30|351.57|351.37|351.57|351.37|351.62|351.42|351.57|351.37|7
1620833800000|2021-05-12 15:36:40|351.52|351.32|351.52|351.32|351.52|351.32|351.52|351.32|0
1620833810000|2021-05-12 15:36:50|351.57|351.37|351.57|351.37|351.57|351.42|351.57|351.37|0
1620833820000|2021-05-12 15:37:00|351.52|351.32|351.57|351.37|351.57|351.37|351.52|351.32|0
1620833830000|2021-05-12 15:37:10|351.62|351.42|351.62|351.42|351.62|351.42|351.62|351.37|0
1620833840000|2021-05-12 15:37:20|351.57||351.62||351.62||351.57||0
1620833850000|2021-05-12 15:37:30|351.57||351.62||351.62||351.57||0
1620833870000|2021-05-12 15:37:50|351.67|351.47|351.67|351.47|351.67|351.47|351.67|351.47|0
1620833880000|2021-05-12 15:38:00|351.62||351.67||351.67||351.62||0
1620833900000|2021-05-12 15:38:20|351.62||351.67||351.67||351.62||0
1620833910000|2021-05-12 15:38:30|351.62|351.52|351.67|351.47|351.67|351.52|351.62|351.47|0
1620833920000|2021-05-12 15:38:40|351.62|351.42|351.57|351.42|351.67|351.42|351.57|351.42|0
1620833930000|2021-05-12 15:38:50|351.62||351.62||351.62||351.57||0
1620833940000|2021-05-12 15:39:00|351.57|351.47|351.57|351.42|351.62|351.47|351.57|351.42|0
1620833950000|2021-05-12 15:39:10|351.62|351.37|351.57|351.42|351.62|351.42|351.57|351.37|11
1620833960000|2021-05-12 15:39:20|351.62|351.47|351.77|351.57|351.77|351.57|351.62|351.47|6
1620833970000|2021-05-12 15:39:30|351.72|351.52|351.72|351.52|351.77|351.57|351.67|351.52|0
1620833980000|2021-05-12 15:39:40|351.67|351.57|351.72|351.52|351.72|351.57|351.67|351.52|0
1620833990000|2021-05-12 15:39:50|351.67||351.67||351.72||351.67||0
1620834000000|2021-05-12 15:40:00|351.72|351.47|351.67|351.47|351.72|351.47|351.62|351.47|1
1620834010000|2021-05-12 15:40:10|351.62|351.52|351.67|351.47|351.67|351.52|351.62|351.47|0
1620834020000|2021-05-12 15:40:20|351.62|351.52|351.67|351.47|351.67|351.52|351.62|351.47|0
1620834030000|2021-05-12 15:40:30|351.62|351.42|351.62|351.42|351.67|351.42|351.62|351.42|2
1620834040000|2021-05-12 15:40:40|351.57|351.37|351.57|351.37|351.57|351.37|351.57|351.37|0
1620834050000|2021-05-12 15:40:50|351.62|351.42|351.57|351.37|351.62|351.42|351.52|351.37|0
1620834060000|2021-05-12 15:41:00|351.52|351.42|351.57|351.42|351.57|351.42|351.52|351.42|0
1620834070000|2021-05-12 15:41:10|351.62|351.37|351.62|351.42|351.62|351.47|351.62|351.37|1
1620834080000|2021-05-12 15:41:20|351.67|351.47|351.67|351.47|351.67|351.47|351.67|351.42|0
1620834090000|2021-05-12 15:41:30|351.62|351.42|351.62|351.42|351.67|351.42|351.62|351.42|0
1620834100000|2021-05-12 15:41:40|351.57|351.37|351.57|351.37|351.62|351.37|351.57|351.37|0
1620834110000|2021-05-12 15:41:50|351.62|351.42|351.67|351.47|351.67|351.52|351.62|351.42|0
1620834120000|2021-05-12 15:42:00|351.62|351.52|351.62|351.47|351.62|351.52|351.62|351.42|0
1620834130000|2021-05-12 15:42:10|351.67|351.42|351.67|351.47|351.67|351.52|351.62|351.42|0
1620834140000|2021-05-12 15:42:20|351.72|351.52|351.72|351.52|351.72|351.52|351.72|351.52|0
1620834150000|2021-05-12 15:42:30|351.77|351.57|351.77|351.57|351.77|351.57|351.77|351.52|0
1620834180000|2021-05-12 15:43:00|351.72|351.52|351.77|351.57|351.77|351.57|351.72|351.52|0
1620834200000|2021-05-12 15:43:20|351.82|351.62|351.82|351.62|351.82|351.67|351.82|351.62|0
1620834210000|2021-05-12 15:43:30||351.67||351.62||351.67||351.62|0
1620834220000|2021-05-12 15:43:40||351.67||351.62||351.67||351.62|0
1620834240000|2021-05-12 15:44:00|351.77|351.57|351.77|351.57|351.77|351.57|351.77|351.57|0
1620834250000|2021-05-12 15:44:10||351.62||351.57||351.62||351.57|0
1620834260000|2021-05-12 15:44:20|351.82|351.62|351.82|351.62|351.82|351.62|351.82|351.62|0
1620834270000|2021-05-12 15:44:30|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.67|0
1620834280000|2021-05-12 15:44:40|351.92|351.72|351.92|351.72|351.92|351.77|351.92|351.67|0
1620834290000|2021-05-12 15:44:50||351.77||351.72||351.77||351.72|0
1620834300000|2021-05-12 15:45:00||351.77||351.72||351.77||351.72|0
1620834310000|2021-05-12 15:45:10||351.77||351.72||351.77||351.72|0
1620834320000|2021-05-12 15:45:20||351.77||351.72||351.77||351.72|0
1620834350000|2021-05-12 15:45:50|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.67|0
1620834360000|2021-05-12 15:46:00|351.82|351.62|351.82|351.62|351.82|351.62|351.77|351.57|0
1620834370000|2021-05-12 15:46:10|351.87|351.57|351.82|351.62|351.87|351.62|351.77|351.57|1
1620834380000|2021-05-12 15:46:20|351.77|351.57|351.82|351.57|351.82|351.62|351.77|351.57|0
1620834390000|2021-05-12 15:46:30||351.62||351.57||351.62||351.57|0
1620834400000|2021-05-12 15:46:40|351.77|351.62|351.77|351.57|351.82|351.62|351.72|351.57|0
1620834410000|2021-05-12 15:46:50|351.82|351.62|351.82|351.62|351.82|351.62|351.82|351.62|1
1620834420000|2021-05-12 15:47:00|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.62|1
1620834430000|2021-05-12 15:47:10||351.72||351.67||351.72||351.67|0
1620834440000|2021-05-12 15:47:20|351.92|351.72|351.92|351.72|351.92|351.72|351.92|351.67|0
1620834460000|2021-05-12 15:47:40|351.87||351.92||351.92||351.87||0
1620834470000|2021-05-12 15:47:50|351.87|351.67|351.87|351.67|351.87|351.67|351.87|351.67|1
1620834480000|2021-05-12 15:48:00|351.92|351.62|351.92|351.72|351.92|351.72|351.87|351.62|0
1620834490000|2021-05-12 15:48:10|351.87|351.67|351.87|351.67|351.92|351.67|351.87|351.67|0
1620834500000|2021-05-12 15:48:20|351.92|351.72|351.92|351.67|351.92|351.72|351.87|351.67|0
1620834510000|2021-05-12 15:48:30|351.87||351.87||351.92||351.87||0
1620834550000|2021-05-12 15:49:10|351.92|351.72|351.87|351.67|351.92|351.72|351.87|351.67|0
1620834560000|2021-05-12 15:49:20||351.62||351.62||351.62||351.62|0
1620834570000|2021-05-12 15:49:30||351.67||351.62||351.67||351.62|0
1620834580000|2021-05-12 15:49:40||351.67||351.67||351.67||351.67|0
1620834600000|2021-05-12 15:50:00||351.62||351.62||351.62||351.62|0
1620834610000|2021-05-12 15:50:10|351.82|351.57|351.72|351.52|351.82|351.57|351.72|351.52|2
1620834620000|2021-05-12 15:50:20|351.77|351.57|351.72|351.52|351.77|351.57|351.72|351.52|0
1620834630000|2021-05-12 15:50:30|351.67|351.47|351.67|351.42|351.67|351.47|351.62|351.42|1
1620834640000|2021-05-12 15:50:40|351.62|351.37|351.57|351.37|351.62|351.37|351.57|351.37|0
1620834650000|2021-05-12 15:50:50||351.32||351.32||351.32||351.32|0
1620834660000|2021-05-12 15:51:00|351.62|351.37|351.62|351.42|351.62|351.42|351.57|351.32|0
1620834670000|2021-05-12 15:51:10||351.37||351.37||351.42||351.37|0
1620834680000|2021-05-12 15:51:20|351.57|351.42|351.57|351.37|351.62|351.42|351.57|351.37|0
1620834690000|2021-05-12 15:51:30|351.62||351.57||351.62||351.57||0
1620834710000|2021-05-12 15:51:50|351.52|351.32|351.47|351.27|351.57|351.32|351.47|351.27|0
1620834720000|2021-05-12 15:52:00|351.42|351.22|351.47|351.27|351.47|351.27|351.42|351.22|0
1620834730000|2021-05-12 15:52:10|351.52|351.32|351.47|351.27|351.52|351.32|351.47|351.27|0
1620834750000|2021-05-12 15:52:30|351.52||351.47||351.52||351.47||0
1620834760000|2021-05-12 15:52:40|351.52|351.32|351.47|351.27|351.52|351.32|351.47|351.27|0
1620834780000|2021-05-12 15:53:00|351.42|351.22|351.47|351.22|351.47|351.22|351.42|351.22|0
1620834790000|2021-05-12 15:53:10|351.42||351.42||351.42||351.42||0
1620834800000|2021-05-12 15:53:20|351.47|351.27|351.47|351.27|351.47|351.27|351.47|351.22|0
1620834810000|2021-05-12 15:53:30||351.22||351.22||351.27||351.22|0
1620834820000|2021-05-12 15:53:40|351.42||351.42||351.42||351.42||0
1620834830000|2021-05-12 15:53:50|351.37||351.42||351.42||351.37||0
1620834850000|2021-05-12 15:54:10|351.37|351.17|351.37|351.17|351.42|351.22|351.37|351.17|0
1620834880000|2021-05-12 15:54:40|351.32||351.37||351.37||351.32||0
1620834890000|2021-05-12 15:54:50|351.42|351.22|351.37|351.22|351.42|351.22|351.37|351.22|5
1620834900000|2021-05-12 15:55:00|351.32|351.17|351.37|351.17|351.37|351.17|351.32|351.17|3
1620834910000|2021-05-12 15:55:10|351.42|351.22|351.42|351.22|351.42|351.22|351.42|351.17|0
1620834920000|2021-05-12 15:55:20|351.37|351.17|351.37|351.17|351.37|351.17|351.32|351.17|0
1620834930000|2021-05-12 15:55:30|351.32||351.37||351.37||351.32||0
1620834940000|2021-05-12 15:55:40|351.32|351.22|351.37|351.17|351.37|351.22|351.32|351.17|0
1620834950000|2021-05-12 15:55:50|351.32|351.22|351.42|351.22|351.42|351.22|351.32|351.22|0
1620834960000|2021-05-12 15:56:00||351.27||351.22||351.27||351.22|0
1620834970000|2021-05-12 15:56:10|351.37|351.27|351.42|351.22|351.42|351.27|351.37|351.22|1
1620834980000|2021-05-12 15:56:20|351.37|351.27|351.42|351.22|351.42|351.27|351.37|351.22|0
1620834990000|2021-05-12 15:56:30|351.37|351.17|351.37|351.17|351.42|351.17|351.37|351.17|1
1620835000000|2021-05-12 15:56:40|351.42||351.37||351.42||351.37||0
1620835010000|2021-05-12 15:56:50|351.42||351.37||351.42||351.37||0
1620835020000|2021-05-12 15:57:00|351.42|351.22|351.32|351.17|351.42|351.22|351.32|351.17|0
1620835040000|2021-05-12 15:57:20||351.12||351.12||351.17||351.12|1
1620835050000|2021-05-12 15:57:30|351.37|351.17|351.37|351.17|351.37|351.17|351.37|351.12|1
1620835060000|2021-05-12 15:57:40|351.32|351.12|351.27|351.12|351.32|351.12|351.27|351.12|0
1620835070000|2021-05-12 15:57:50|351.32||351.32||351.32||351.27||0
1620835080000|2021-05-12 15:58:00|351.37|351.17|351.32|351.12|351.37|351.22|351.32|351.12|0
1620835090000|2021-05-12 15:58:10|351.37||351.32||351.37||351.32||0
1620835100000|2021-05-12 15:58:20||351.17||351.17||351.17||351.12|0
1620835110000|2021-05-12 15:58:30||351.12||351.12||351.17||351.12|0
1620835120000|2021-05-12 15:58:40|351.27||351.27||351.27||351.27||0
1620835130000|2021-05-12 15:58:50|||||||||1
1620835140000|2021-05-12 15:59:00|351.22|351.07|351.17|351.02|351.22|351.07|351.17|351.02|4
1620835150000|2021-05-12 15:59:10|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|3
1620835160000|2021-05-12 15:59:20|351.17|351.02|351.17|351.02|351.17|351.02|351.12|350.97|2
1620835170000|2021-05-12 15:59:30|351.22|351.07|351.22|351.02|351.22|351.07|351.17|351.02|0
1620835180000|2021-05-12 15:59:40|351.27|351.07|351.22|351.02|351.27|351.12|351.22|351.02|1
1620835190000|2021-05-12 15:59:50|351.17|351.07|351.22|351.02|351.22|351.07|351.17|351.02|0
1620835200000|2021-05-12 16:00:00|351.17|350.97|351.22|351.02|351.22|351.02|351.12|350.97|1
1620835210000|2021-05-12 16:00:10|351.27|351.07|351.17|351.02|351.27|351.07|351.17|351.02|0
1620835220000|2021-05-12 16:00:20|351.22|350.97|351.17|350.97|351.22|350.97|351.17|350.97|0
1620835230000|2021-05-12 16:00:30|351.22|351.02|351.17|350.97|351.22|351.07|351.12|350.97|0
1620835240000|2021-05-12 16:00:40|351.12||351.17||351.17||351.12||0
1620835250000|2021-05-12 16:00:50||351.02||351.02||351.02||350.97|1
1620835260000|2021-05-12 16:01:00||350.97||350.97||351.02||350.97|0
1620835270000|2021-05-12 16:01:10|351.12|351.02|351.17|350.97|351.17|351.02|351.12|350.97|0
1620835280000|2021-05-12 16:01:20||351.02||350.97||351.02||350.97|0
1620835290000|2021-05-12 16:01:30|351.12|351.02|351.17|350.97|351.17|351.02|351.12|350.97|0
1620835300000|2021-05-12 16:01:40|351.12||351.17||351.17||351.12||1
1620835310000|2021-05-12 16:01:50||351.02||351.02||351.02||350.97|1
1620835320000|2021-05-12 16:02:00|351.22|350.97|351.22|351.07|351.22|351.07|351.17|350.97|2
1620835330000|2021-05-12 16:02:10|351.27|351.02|351.32|351.12|351.32|351.12|351.27|351.02|0
1620835340000|2021-05-12 16:02:20|351.27|351.17|351.32|351.12|351.32|351.17|351.27|351.07|0
1620835350000|2021-05-12 16:02:30|351.27|351.07|351.37|351.12|351.37|351.17|351.27|351.07|0
1620835360000|2021-05-12 16:02:40||351.17||351.17||351.17||351.12|0
1620835370000|2021-05-12 16:02:50||351.22||351.22||351.22||351.17|0
1620835390000|2021-05-12 16:03:10|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.12|1
1620835400000|2021-05-12 16:03:20|351.27|351.12|351.27|351.12|351.27|351.17|351.27|351.12|0
1620835410000|2021-05-12 16:03:30||351.07||351.12||351.12||351.07|0
1620835420000|2021-05-12 16:03:40|351.32|351.07|351.32|351.07|351.32|351.12|351.32|351.07|1
1620835430000|2021-05-12 16:03:50|351.27|351.12|351.27|351.07|351.27|351.12|351.27|351.07|0
1620835440000|2021-05-12 16:04:00|351.22|351.02|351.17|350.97|351.22|351.02|351.17|350.97|0
1620835450000|2021-05-12 16:04:10|351.22|351.02|351.17|351.02|351.22|351.02|351.17|350.97|1
1620835460000|2021-05-12 16:04:20|351.22|350.97|351.22|351.02|351.22|351.07|351.17|350.97|0
1620835470000|2021-05-12 16:04:30||351.07||351.07||351.07||351.02|0
1620835480000|2021-05-12 16:04:40|351.17|351.02|351.17|350.97|351.17|351.07|351.17|350.97|0
1620835500000|2021-05-12 16:05:00|351.12||351.17||351.17||351.12||0
1620835510000|2021-05-12 16:05:10|351.12|351.07|351.27|351.07|351.27|351.07|351.12|351.07|4
1620835520000|2021-05-12 16:05:20|351.22||351.22||351.27||351.22||5
1620835530000|2021-05-12 16:05:30|351.27|351.12|351.32|351.12|351.32|351.12|351.27|351.12|0
1620835540000|2021-05-12 16:05:40|351.27|351.17|351.32|351.12|351.32|351.17|351.27|351.12|1
1620835550000|2021-05-12 16:05:50|351.37|351.17|351.37|351.17|351.37|351.17|351.32|351.17|0
1620835560000|2021-05-12 16:06:00|351.32|351.12|351.32|351.17|351.37|351.17|351.32|351.12|1
1620835570000|2021-05-12 16:06:10|351.37|351.22|351.37|351.17|351.37|351.22|351.32|351.17|0
1620835580000|2021-05-12 16:06:20||351.22||351.17||351.22||351.17|0
1620835590000|2021-05-12 16:06:30||351.22||351.17||351.22||351.17|0
1620835600000|2021-05-12 16:06:40|351.42|351.22|351.37|351.22|351.42|351.27|351.37|351.22|2
1620835610000|2021-05-12 16:06:50|351.42|351.27|351.42|351.27|351.42|351.27|351.37|351.27|0
1620835620000|2021-05-12 16:07:00|351.37|351.22|351.37|351.17|351.37|351.22|351.32|351.17|2
1620835630000|2021-05-12 16:07:10|351.32||351.37||351.37||351.32||0
1620835640000|2021-05-12 16:07:20|351.32|351.22|351.42|351.22|351.42|351.22|351.32|351.22|0
1620835650000|2021-05-12 16:07:30|351.37|351.27|351.37|351.22|351.42|351.27|351.32|351.17|0
1620835660000|2021-05-12 16:07:40|351.42|351.27|351.42|351.22|351.42|351.27|351.42|351.22|0
1620835670000|2021-05-12 16:07:50|351.47|351.27|351.47|351.32|351.47|351.32|351.47|351.22|0
1620835680000|2021-05-12 16:08:00|351.42|351.27|351.42|351.22|351.42|351.32|351.42|351.22|0
1620835690000|2021-05-12 16:08:10|351.37|351.27|351.47|351.27|351.47|351.27|351.37|351.22|3
1620835700000|2021-05-12 16:08:20|351.52|351.32|351.52|351.32|351.52|351.37|351.52|351.27|0
1620835710000|2021-05-12 16:08:30|351.47|351.27|351.52|351.32|351.52|351.32|351.47|351.27|0
1620835720000|2021-05-12 16:08:40|351.47|351.27|351.47|351.27|351.52|351.32|351.47|351.27|0
1620835730000|2021-05-12 16:08:50|351.52|351.32|351.52|351.32|351.52|351.37|351.47|351.27|0
1620835740000|2021-05-12 16:09:00|351.47|351.27|351.47|351.27|351.47|351.32|351.47|351.27|0
1620835750000|2021-05-12 16:09:10|351.42|351.22|351.42|351.22|351.47|351.22|351.42|351.22|0
1620835760000|2021-05-12 16:09:20|351.47|351.27|351.37|351.22|351.47|351.27|351.37|351.22|0
1620835770000|2021-05-12 16:09:30||351.17||351.17||351.17||351.17|2
1620835780000|2021-05-12 16:09:40|351.42|351.22|351.37|351.22|351.42|351.27|351.37|351.22|0
1620835790000|2021-05-12 16:09:50|351.42||351.37||351.42||351.37||0
1620835800000|2021-05-12 16:10:00|351.32|351.17|351.37|351.17|351.37|351.22|351.32|351.12|13
1620835810000|2021-05-12 16:10:10||351.22||351.17||351.22||351.17|0
1620835820000|2021-05-12 16:10:20|351.32|351.22|351.37|351.22|351.37|351.22|351.32|351.17|0
1620835830000|2021-05-12 16:10:30|351.42|351.17|351.37|351.22|351.42|351.22|351.32|351.17|24
1620835840000|2021-05-12 16:10:40|351.42|351.17|351.42|351.27|351.42|351.27|351.37|351.17|10
1620835850000|2021-05-12 16:10:50|351.37|351.22|351.42|351.22|351.42|351.22|351.37|351.22|2
1620835860000|2021-05-12 16:11:00|351.37|351.17|351.32|351.12|351.37|351.17|351.32|351.12|0
1620835870000|2021-05-12 16:11:10|351.27|351.07|351.27|351.07|351.32|351.07|351.22|351.07|1
1620835880000|2021-05-12 16:11:20|351.22|351.02|351.22|351.07|351.27|351.07|351.22|351.02|3
1620835890000|2021-05-12 16:11:30||351.02||351.07||351.07||351.02|0
1620835900000|2021-05-12 16:11:40|351.27|351.02|351.27|351.07|351.27|351.07|351.27|351.02|0
1620835910000|2021-05-12 16:11:50|351.22||351.27||351.27||351.22||0
1620835920000|2021-05-12 16:12:00|351.22|351.02|351.27|351.07|351.27|351.07|351.22|351.02|0
1620835950000|2021-05-12 16:12:30|351.22||351.22||351.27||351.22||0
1620835960000|2021-05-12 16:12:40|351.27|351.02|351.27|351.12|351.27|351.12|351.22|351.02|0
1620835970000|2021-05-12 16:12:50|351.22|351.07|351.27|351.07|351.27|351.07|351.22|351.02|0
1620835980000|2021-05-12 16:13:00||351.12||351.07||351.12||351.07|0
1620835990000|2021-05-12 16:13:10|351.22|351.12|351.27|351.07|351.27|351.12|351.22|351.07|1
1620836000000|2021-05-12 16:13:20|351.22|351.02|351.22|351.02|351.27|351.02|351.22|351.02|0
1620836010000|2021-05-12 16:13:30|351.27|351.07|351.27|351.12|351.27|351.12|351.22|351.02|0
1620836020000|2021-05-12 16:13:40|351.22|351.07|351.22|351.02|351.22|351.12|351.22|351.02|0
1620836030000|2021-05-12 16:13:50||351.07||351.07||351.07||351.02|0
1620836040000|2021-05-12 16:14:00|351.17|351.02|351.17|350.97|351.17|351.02|351.17|350.97|0
1620836050000|2021-05-12 16:14:10|351.12||351.12||351.12||351.12||0
1620836080000|2021-05-12 16:14:40|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|3
1620836090000|2021-05-12 16:14:50|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|6
1620836100000|2021-05-12 16:15:00|350.97|350.82|350.97|350.77|350.97|350.82|350.92|350.77|5
1620836110000|2021-05-12 16:15:10|350.92|350.82|351.02|350.82|351.02|350.82|350.92|350.77|1
1620836120000|2021-05-12 16:15:20||350.87||350.82||350.87||350.82|0
1620836130000|2021-05-12 16:15:30|350.97|350.77|350.97|350.82|351.02|350.87|350.97|350.77|5
1620836140000|2021-05-12 16:15:40|351.02|350.77|350.97|350.77|351.02|350.82|350.97|350.77|0
1620836150000|2021-05-12 16:15:50|350.92|350.82|350.92|350.77|350.92|350.82|350.92|350.77|0
1620836160000|2021-05-12 16:16:00||350.72||350.72||350.77||350.72|0
1620836170000|2021-05-12 16:16:10|350.87|350.77|350.92|350.72|350.92|350.77|350.87|350.72|1
1620836180000|2021-05-12 16:16:20||350.77||350.72||350.77||350.72|1
1620836190000|2021-05-12 16:16:30|350.87|350.67|350.82|350.67|350.92|350.67|350.82|350.67|0
1620836200000|2021-05-12 16:16:40|350.77|350.62|350.77|350.62|350.82|350.67|350.77|350.62|0
1620836220000|2021-05-12 16:17:00|350.82|350.67|350.82|350.62|350.87|350.67|350.77|350.62|3
1620836230000|2021-05-12 16:17:10|350.77|350.57|350.77|350.57|350.82|350.62|350.77|350.57|1
1620836240000|2021-05-12 16:17:20|350.72|350.52|350.72|350.52|350.77|350.52|350.72|350.52|1
1620836250000|2021-05-12 16:17:30|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620836260000|2021-05-12 16:17:40|350.62|350.42|350.72|350.52|350.72|350.52|350.62|350.42|3
1620836270000|2021-05-12 16:17:50|350.77|350.57|350.77|350.57|350.77|350.62|350.77|350.57|2
1620836280000|2021-05-12 16:18:00|350.82|350.62|350.77|350.52|350.82|350.62|350.72|350.52|0
1620836290000|2021-05-12 16:18:10|350.72|350.57|350.77|350.57|350.77|350.57|350.72|350.52|0
1620836300000|2021-05-12 16:18:20|350.82|350.52|350.72|350.57|350.82|350.57|350.72|350.52|10
1620836310000|2021-05-12 16:18:30|350.77||350.72||350.77||350.72||2
1620836320000|2021-05-12 16:18:40||350.52||350.57||350.57||350.52|6
1620836330000|2021-05-12 16:18:50||350.52||350.57||350.57||350.52|1
1620836340000|2021-05-12 16:19:00|350.77|350.62|350.77|350.57|350.77|350.62|350.72|350.57|5
1620836350000|2021-05-12 16:19:10||350.62||350.62||350.62||350.57|0
1620836360000|2021-05-12 16:19:20|350.82|350.67|350.82|350.62|350.82|350.67|350.82|350.62|2
1620836370000|2021-05-12 16:19:30|350.87|350.67|350.87|350.72|350.87|350.72|350.87|350.67|1
1620836380000|2021-05-12 16:19:40|350.92|350.67|350.87|350.67|350.92|350.67|350.87|350.67|0
1620836390000|2021-05-12 16:19:50|350.92|350.72|350.92|350.72|350.92|350.72|350.92|350.72|0
1620836400000|2021-05-12 16:20:00|350.87|350.67|350.87|350.67|350.87|350.67|350.87|350.67|0
1620836410000|2021-05-12 16:20:10|350.92|350.72|350.87|350.67|350.92|350.72|350.87|350.67|0
1620836420000|2021-05-12 16:20:20|350.92|350.72|350.92|350.72|350.92|350.72|350.92|350.72|0
1620836430000|2021-05-12 16:20:30|350.87|350.67|350.92|350.72|350.92|350.72|350.87|350.67|0
1620836440000|2021-05-12 16:20:40|350.87||350.87||350.92||350.87||0
1620836450000|2021-05-12 16:20:50|350.92|350.77|350.92|350.72|350.92|350.77|350.92|350.72|2
1620836460000|2021-05-12 16:21:00|350.87|350.77|350.92|350.72|350.92|350.77|350.87|350.72|0
1620836470000|2021-05-12 16:21:10||350.77||350.72||350.77||350.72|0
1620836480000|2021-05-12 16:21:20||350.77||350.72||350.77||350.72|0
1620836490000|2021-05-12 16:21:30||350.77||350.77||350.77||350.72|0
1620836510000|2021-05-12 16:21:50|350.97|350.82|351.02|350.87|351.02|350.87|350.97|350.82|2
1620836520000|2021-05-12 16:22:00|351.07|350.82|351.02|350.82|351.07|350.87|351.02|350.82|4
1620836530000|2021-05-12 16:22:10|350.97|350.87|351.02|350.82|351.02|350.87|350.97|350.82|0
1620836540000|2021-05-12 16:22:20|350.97|350.87|351.02|350.82|351.02|350.87|350.97|350.82|0
1620836550000|2021-05-12 16:22:30|350.97|350.87|351.02|350.87|351.02|350.87|350.97|350.82|0
1620836560000|2021-05-12 16:22:40|350.97|350.82|351.02|350.87|351.02|350.87|350.97|350.82|0
1620836570000|2021-05-12 16:22:50|351.07|350.82|351.07|350.87|351.07|350.87|351.07|350.82|0
1620836580000|2021-05-12 16:23:00|351.02|350.82|351.07|350.87|351.07|350.87|351.02|350.82|0
1620836610000|2021-05-12 16:23:30|351.12|350.92|351.17|350.97|351.17|350.97|351.07|350.92|2
1620836620000|2021-05-12 16:23:40|351.12|350.92|351.17|350.97|351.17|350.97|351.12|350.92|0
1620836630000|2021-05-12 16:23:50|351.12||351.17||351.17||351.12||0
1620836640000|2021-05-12 16:24:00|351.12|350.92|351.17|350.97|351.17|350.97|351.12|350.92|0
1620836650000|2021-05-12 16:24:10|351.12||351.17||351.17||351.12||0
1620836660000|2021-05-12 16:24:20|351.12|350.92|351.17|350.97|351.17|350.97|351.12|350.92|0
1620836670000|2021-05-12 16:24:30|351.12||351.17||351.17||351.12||0
1620836680000|2021-05-12 16:24:40|351.12|350.92|351.12|350.92|351.12|350.92|351.12|350.92|0
1620836700000|2021-05-12 16:25:00||350.87||350.92||350.92||350.87|0
1620836710000|2021-05-12 16:25:10||350.87||350.92||350.92||350.87|0
1620836720000|2021-05-12 16:25:20||350.87||350.87||350.92||350.87|0
1620836730000|2021-05-12 16:25:30||350.92||350.92||350.92||350.92|0
1620836740000|2021-05-12 16:25:40|351.17|350.87|351.17|350.92|351.17|350.92|351.12|350.87|0
1620836750000|2021-05-12 16:25:50|351.22||351.17||351.22||351.17||0
1620836760000|2021-05-12 16:26:00|351.22||351.22||351.22||351.17||0
1620836770000|2021-05-12 16:26:10|351.17|351.02|351.22|351.02|351.22|351.02|351.17|350.97|0
1620836780000|2021-05-12 16:26:20|351.17|350.97|351.17|350.97|351.22|350.97|351.17|350.97|0
1620836790000|2021-05-12 16:26:30||350.92||350.92||351.02||350.92|1
1620836800000|2021-05-12 16:26:40|351.22|350.97|351.22|350.97|351.22|350.97|351.17|350.92|0
1620836810000|2021-05-12 16:26:50|351.17|351.02|351.22|350.97|351.22|351.02|351.17|350.97|0
1620836820000|2021-05-12 16:27:00|351.27|351.02|351.22|351.02|351.27|351.07|351.22|351.02|0
1620836830000|2021-05-12 16:27:10|351.27||351.22||351.27||351.22||0
1620836840000|2021-05-12 16:27:20|351.27||351.22||351.27||351.22||0
1620836860000|2021-05-12 16:27:40||350.97||350.97||350.97||350.97|0
1620836880000|2021-05-12 16:28:00|351.17|351.02|351.12|350.97|351.17|351.02|351.12|350.97|3
1620836890000|2021-05-12 16:28:10|351.17|350.92|351.17|350.92|351.17|350.97|351.12|350.92|1
1620836900000|2021-05-12 16:28:20|351.12|350.97|351.12|350.97|351.12|351.02|351.12|350.92|0
1620836910000|2021-05-12 16:28:30|351.17|350.92|351.12|350.92|351.17|350.92|351.12|350.92|0
1620836920000|2021-05-12 16:28:40|351.17|350.97|351.17|350.97|351.17|350.97|351.12|350.97|0
1620836930000|2021-05-12 16:28:50||351.02||350.97||351.02||350.97|0
1620836940000|2021-05-12 16:29:00|351.12||351.17||351.17||351.12||0
1620836950000|2021-05-12 16:29:10|351.12|350.92|351.12|350.92|351.17|350.92|351.12|350.92|0
1620836960000|2021-05-12 16:29:20|351.17|350.97|351.17|350.97|351.17|350.97|351.12|350.97|0
1620836970000|2021-05-12 16:29:30|351.12|350.92|351.17|350.92|351.17|350.97|351.12|350.92|0
1620836980000|2021-05-12 16:29:40||350.97||350.97||350.97||350.97|0
1620836990000|2021-05-12 16:29:50|351.12|350.92|351.12|350.92|351.17|350.92|351.12|350.92|0
1620837000000|2021-05-12 16:30:00||350.87||350.87||350.87||350.87|0
1620837010000|2021-05-12 16:30:10|351.17|350.92|351.12|350.92|351.17|350.92|351.12|350.87|0
1620837020000|2021-05-12 16:30:20||350.87||350.87||350.87||350.87|0
1620837060000|2021-05-12 16:31:00|351.07|350.92|351.02|350.82|351.07|350.92|351.02|350.82|0
1620837070000|2021-05-12 16:31:10|350.97||351.02||351.02||350.97||0
1620837080000|2021-05-12 16:31:20|351.07|350.87|351.07|350.87|351.07|350.87|351.07|350.82|0
1620837090000|2021-05-12 16:31:30|351.02|350.82|351.02|350.82|351.07|350.87|351.02|350.82|0
1620837100000|2021-05-12 16:31:40|351.07|350.87|351.12|350.87|351.12|350.87|351.07|350.87|0
1620837120000|2021-05-12 16:32:00|351.07|350.92|351.17|350.97|351.17|350.97|351.07|350.92|0
1620837130000|2021-05-12 16:32:10|351.12|350.92|351.17|350.92|351.17|350.97|351.12|350.92|0
1620837140000|2021-05-12 16:32:20|351.12|350.97|351.17|350.97|351.17|350.97|351.12|350.97|0
1620837150000|2021-05-12 16:32:30||350.92||350.92||350.97||350.92|0
1620837160000|2021-05-12 16:32:40|351.12|350.97|351.17|350.92|351.17|350.97|351.12|350.92|0
1620837170000|2021-05-12 16:32:50||350.97||350.97||350.97||350.97|1
1620837180000|2021-05-12 16:33:00|351.12||351.17||351.17||351.12||0
1620837190000|2021-05-12 16:33:10|351.22|351.02|351.22|351.02|351.22|351.02|351.22|351.02|1
1620837220000|2021-05-12 16:33:40|351.17||351.22||351.22||351.17||0
1620837230000|2021-05-12 16:33:50|351.17|350.97|351.17|350.97|351.22|350.97|351.17|350.97|0
1620837240000|2021-05-12 16:34:00||350.92||350.97||350.97||350.92|0
1620837250000|2021-05-12 16:34:10||350.92||350.92||350.97||350.92|0
1620837260000|2021-05-12 16:34:20|351.12||351.12||351.12||351.07||0
1620837270000|2021-05-12 16:34:30|351.07|350.87|351.07|350.87|351.12|350.87|351.07|350.87|0
1620837280000|2021-05-12 16:34:40|351.12|350.92|351.12|350.92|351.12|350.92|351.07|350.87|0
1620837290000|2021-05-12 16:34:50|351.07|350.87|351.12|350.92|351.12|350.92|351.07|350.87|0
1620837300000|2021-05-12 16:35:00||350.87||350.92||350.92||350.87|0
1620837310000|2021-05-12 16:35:10||350.87||350.92||350.92||350.87|0
1620837320000|2021-05-12 16:35:20|351.07|350.87|351.12|350.92|351.12|350.92|351.07|350.87|0
1620837330000|2021-05-12 16:35:30||350.87||350.92||350.92||350.87|0
1620837340000|2021-05-12 16:35:40|351.07|350.87|351.12|350.87|351.12|350.92|351.07|350.87|0
1620837350000|2021-05-12 16:35:50||350.92||350.92||350.92||350.87|0
1620837360000|2021-05-12 16:36:00||350.87||350.87||350.92||350.87|0
1620837370000|2021-05-12 16:36:10|351.07||351.07||351.12||351.07||0
1620837380000|2021-05-12 16:36:20|351.12||351.07||351.12||351.07||0
1620837410000|2021-05-12 16:36:50||350.82||350.82||350.82||350.82|1
1620837430000|2021-05-12 16:37:10|351.12|350.87|351.12|350.87|351.12|350.87|351.12|350.87|0
1620837440000|2021-05-12 16:37:20|351.07|350.92|351.12|350.92|351.12|350.92|351.07|350.87|0
1620837450000|2021-05-12 16:37:30||350.87||350.87||350.92||350.87|0
1620837460000|2021-05-12 16:37:40|351.07|350.92|351.12|350.92|351.12|350.92|351.07|350.87|0
1620837470000|2021-05-12 16:37:50|351.07|350.97|351.02|350.87|351.07|350.97|351.02|350.87|0
1620837480000|2021-05-12 16:38:00|350.97|350.82|351.02|350.82|351.02|350.82|350.92|350.77|1
1620837490000|2021-05-12 16:38:10|350.97|350.77|350.97|350.77|350.97|350.82|350.97|350.77|0
1620837500000|2021-05-12 16:38:20|350.92|350.72|350.97|350.72|350.97|350.77|350.92|350.72|0
1620837510000|2021-05-12 16:38:30|350.92|350.77|350.92|350.72|350.97|350.77|350.92|350.72|0
1620837520000|2021-05-12 16:38:40|350.87||350.92||350.92||350.87||0
1620837530000|2021-05-12 16:38:50|350.87||350.92||350.92||350.87||0
1620837540000|2021-05-12 16:39:00|350.87|350.67|350.87|350.62|350.87|350.67|350.82|350.62|0
1620837550000|2021-05-12 16:39:10|350.82|350.57|350.82|350.57|350.87|350.57|350.82|350.57|0
1620837560000|2021-05-12 16:39:20||350.62||350.57||350.62||350.57|0
1620837580000|2021-05-12 16:39:40|350.87|350.62|350.82|350.57|350.87|350.62|350.82|350.57|0
1620837590000|2021-05-12 16:39:50|350.87|350.62|350.87|350.62|350.87|350.62|350.82|350.62|0
1620837600000|2021-05-12 16:40:00|350.82|350.57|350.82|350.57|350.87|350.62|350.82|350.57|0
1620837610000|2021-05-12 16:40:10|350.87|350.62|350.82|350.57|350.87|350.62|350.82|350.57|0
1620837620000|2021-05-12 16:40:20||350.62||350.57||350.62||350.57|0
1620837640000|2021-05-12 16:40:40||350.52||350.52||350.52||350.52|0
1620837650000|2021-05-12 16:40:50||350.57||350.52||350.57||350.52|0
1620837660000|2021-05-12 16:41:00|350.87|350.57|350.82|350.57|350.87|350.57|350.82|350.52|0
1620837670000|2021-05-12 16:41:10|350.87|350.52|350.82|350.57|350.87|350.57|350.82|350.52|0
1620837680000|2021-05-12 16:41:20|350.87||350.82||350.87||350.82||0
1620837690000|2021-05-12 16:41:30|350.87|350.52|350.82|350.52|350.87|350.52|350.82|350.52|0
1620837700000|2021-05-12 16:41:40||350.57||350.57||350.57||350.57|0
1620837740000|2021-05-12 16:42:20||350.62||350.62||350.62||350.62|0
1620837750000|2021-05-12 16:42:30|350.87||350.87||350.87||350.87||0
1620837760000|2021-05-12 16:42:40|350.82|350.67|350.82|350.62|350.87|350.67|350.82|350.62|0
1620837770000|2021-05-12 16:42:50|350.87|350.67|350.82|350.67|350.87|350.67|350.82|350.67|0
1620837780000|2021-05-12 16:43:00|350.87|350.62|350.82|350.62|350.87|350.67|350.82|350.62|0
1620837790000|2021-05-12 16:43:10|350.87|350.67|350.87|350.67|350.87|350.67|350.82|350.62|0
1620837800000|2021-05-12 16:43:20|350.82||350.82||350.87||350.82||0
1620837810000|2021-05-12 16:43:30|350.87||350.87||350.87||350.82||0
1620837840000|2021-05-12 16:44:00|350.82||350.82||350.87||350.82||0
1620837850000|2021-05-12 16:44:10|350.87||350.82||350.87||350.82||0
1620837860000|2021-05-12 16:44:20|350.87|350.72|350.92|350.77|350.92|350.77|350.82|350.67|1
1620837870000|2021-05-12 16:44:30|350.97|350.82|350.97|350.77|351.02|350.82|350.92|350.77|0
1620837880000|2021-05-12 16:44:40|351.02|350.82|351.02|350.82|351.07|350.87|351.02|350.82|0
1620837890000|2021-05-12 16:44:50|351.07||351.02||351.07||351.02||0
1620837900000|2021-05-12 16:45:00|351.07|350.77|351.02|350.77|351.07|350.82|351.02|350.77|1
1620837910000|2021-05-12 16:45:10|350.97|350.72|350.92|350.67|350.97|350.72|350.92|350.67|0
1620837920000|2021-05-12 16:45:20|350.97|350.72|350.87|350.67|350.97|350.72|350.87|350.67|0
1620837930000|2021-05-12 16:45:30|350.82|350.62|350.87|350.62|350.87|350.67|350.82|350.62|0
1620837940000|2021-05-12 16:45:40|350.82||350.82||350.87||350.77||0
1620837950000|2021-05-12 16:45:50|350.77||350.77||350.82||350.77||0
1620837960000|2021-05-12 16:46:00|350.82|350.57|350.87|350.62|350.87|350.62|350.82|350.57|1
1620837970000|2021-05-12 16:46:10|350.92|350.57|350.87|350.62|350.92|350.62|350.87|350.57|0
1620837980000|2021-05-12 16:46:20|350.92|350.57|350.87|350.62|350.92|350.62|350.87|350.57|0
1620837990000|2021-05-12 16:46:30|350.92||350.92||350.92||350.87||0
1620838000000|2021-05-12 16:46:40|350.87|350.57|350.87|350.62|350.87|350.62|350.87|350.57|0
1620838010000|2021-05-12 16:46:50||350.57||350.57||350.57||350.57|0
1620838020000|2021-05-12 16:47:00|350.92|350.62|350.92|350.62|350.92|350.62|350.92|350.62|0
1620838030000|2021-05-12 16:47:10|350.87|350.57|350.82|350.57|350.87|350.57|350.82|350.57|0
1620838040000|2021-05-12 16:47:20|350.87|350.62|350.87|350.57|350.87|350.62|350.82|350.57|0
1620838050000|2021-05-12 16:47:30|350.82|350.62|350.82|350.57|350.87|350.62|350.82|350.57|0
1620838060000|2021-05-12 16:47:40|350.77||350.82||350.82||350.77||0
1620838070000|2021-05-12 16:47:50|350.87|350.62|350.87|350.67|350.87|350.67|350.87|350.62|0
1620838080000|2021-05-12 16:48:00|350.92|350.72|350.97|350.77|350.97|350.77|350.92|350.72|1
1620838090000|2021-05-12 16:48:10|350.92|350.72|350.97|350.72|350.97|350.72|350.92|350.72|0
1620838100000|2021-05-12 16:48:20||350.77||350.77||350.77||350.77|0
1620838110000|2021-05-12 16:48:30|350.92|350.72|350.92|350.72|350.92|350.72|350.87|350.67|1
1620838120000|2021-05-12 16:48:40||350.67||350.67||350.72||350.67|0
1620838130000|2021-05-12 16:48:50||350.72||350.67||350.72||350.67|0
1620838140000|2021-05-12 16:49:00||350.72||350.72||350.72||350.67|0
1620838150000|2021-05-12 16:49:10|350.97||350.97||350.97||350.97||0
1620838160000|2021-05-12 16:49:20|350.92|350.67|350.97|350.67|350.97|350.72|350.92|350.67|0
1620838170000|2021-05-12 16:49:30|350.92|350.72|350.92|350.67|350.97|350.72|350.92|350.67|0
1620838190000|2021-05-12 16:49:50|350.97|350.72|350.92|350.67|350.97|350.72|350.92|350.67|0
1620838200000|2021-05-12 16:50:00|350.97|350.72|350.97|350.72|350.97|350.72|350.92|350.72|0
1620838210000|2021-05-12 16:50:10|350.92|350.77|350.97|350.77|350.97|350.77|350.92|350.77|0
1620838220000|2021-05-12 16:50:20|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.77|0
1620838230000|2021-05-12 16:50:30|351.07|350.87|351.07|350.87|351.07|350.87|351.07|350.82|0
1620838240000|2021-05-12 16:50:40|351.02|350.82|351.07|350.82|351.07|350.87|351.02|350.82|0
1620838250000|2021-05-12 16:50:50|351.02|350.87|351.02|350.82|351.07|350.87|351.02|350.82|0
1620838260000|2021-05-12 16:51:00|351.07|350.87|351.07|350.87|351.07|350.87|351.02|350.87|0
1620838270000|2021-05-12 16:51:10|351.02|350.82|351.07|350.82|351.07|350.82|351.02|350.82|0
1620838280000|2021-05-12 16:51:20|351.02|350.87|351.07|350.87|351.07|350.87|351.02|350.87|0
1620838310000|2021-05-12 16:51:50|351.02||351.02||351.02||351.02||0
1620838320000|2021-05-12 16:52:00|350.97|350.82|351.02|350.82|351.02|350.82|350.97|350.82|0
1620838330000|2021-05-12 16:52:10|350.97|350.77|350.92|350.77|351.02|350.77|350.92|350.77|0
1620838340000|2021-05-12 16:52:20|350.97||350.97||350.97||350.97||0
1620838350000|2021-05-12 16:52:30|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|0
1620838360000|2021-05-12 16:52:40|350.97||351.02||351.02||350.97||0
1620838370000|2021-05-12 16:52:50|350.97|350.77|350.97|350.77|350.97|350.77|350.97|350.77|0
1620838390000|2021-05-12 16:53:10|351.02|350.82|351.02|350.82|351.02|350.87|351.02|350.82|0
1620838400000|2021-05-12 16:53:20|350.97|350.77|350.97|350.77|350.97|350.77|350.97|350.77|0
1620838410000|2021-05-12 16:53:30|350.92|350.72|350.92|350.72|350.92|350.72|350.92|350.72|0
1620838420000|2021-05-12 16:53:40|350.87|350.67|350.92|350.67|350.92|350.67|350.87|350.67|0
1620838430000|2021-05-12 16:53:50||350.72||350.72||350.72||350.67|0
1620838440000|2021-05-12 16:54:00|350.97|350.67|350.97|350.77|350.97|350.82|350.97|350.67|1
1620838450000|2021-05-12 16:54:10|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|0
1620838460000|2021-05-12 16:54:20|350.97|350.77|350.97|350.72|350.97|350.77|350.97|350.72|1
1620838470000|2021-05-12 16:54:30|350.92||350.92||350.92||350.87||2
1620838480000|2021-05-12 16:54:40|350.87|350.67|350.82|350.67|350.92|350.67|350.82|350.67|0
1620838490000|2021-05-12 16:54:50||350.62||350.62||350.62||350.62|4
1620838500000|2021-05-12 16:55:00|350.77|350.57|350.82|350.62|350.82|350.62|350.77|350.57|0
1620838510000|2021-05-12 16:55:10||350.57||350.57||350.62||350.57|0
1620838520000|2021-05-12 16:55:20||350.62||350.57||350.62||350.57|0
1620838530000|2021-05-12 16:55:30|350.77|350.62|350.77|350.57|350.77|350.62|350.72|350.57|0
1620838540000|2021-05-12 16:55:40|350.72||350.77||350.77||350.72||0
1620838550000|2021-05-12 16:55:50|350.82|350.62|350.82|350.62|350.82|350.62|350.82|350.62|0
1620838560000|2021-05-12 16:56:00|350.77|350.57|350.77|350.57|350.77|350.57|350.77|350.57|0
1620838570000|2021-05-12 16:56:10|350.82|350.62|350.82|350.62|350.82|350.62|350.82|350.62|0
1620838580000|2021-05-12 16:56:20|350.77|350.57|350.82|350.67|350.82|350.67|350.77|350.57|0
1620838590000|2021-05-12 16:56:30|350.77|350.62|350.77|350.57|350.77|350.62|350.77|350.57|2
1620838600000|2021-05-12 16:56:40|350.72|350.52|350.67|350.52|350.77|350.52|350.67|350.52|1
1620838610000|2021-05-12 16:56:50|350.72||350.72||350.72||350.67||0
1620838620000|2021-05-12 16:57:00|350.77|350.57|350.82|350.62|350.82|350.62|350.77|350.57|0
1620838630000|2021-05-12 16:57:10|350.77|350.57|350.82|350.57|350.82|350.62|350.77|350.57|0
1620838640000|2021-05-12 16:57:20|350.77|350.62|350.77|350.57|350.82|350.62|350.77|350.57|0
1620838650000|2021-05-12 16:57:30|350.82||350.77||350.82||350.77||0
1620838660000|2021-05-12 16:57:40|350.82||350.82||350.82||350.77||0
1620838670000|2021-05-12 16:57:50|350.77||350.77||350.82||350.77||0
1620838680000|2021-05-12 16:58:00|350.82||350.77||350.82||350.77||0
1620838690000|2021-05-12 16:58:10|350.82|350.52|350.77|350.52|350.82|350.52|350.77|350.52|0
1620838700000|2021-05-12 16:58:20|350.82|350.57|350.77|350.57|350.82|350.57|350.77|350.57|0
1620838710000|2021-05-12 16:58:30|350.82|350.52|350.77|350.52|350.82|350.57|350.77|350.52|0
1620838720000|2021-05-12 16:58:40|350.82|350.57|350.82|350.57|350.82|350.57|350.77|350.57|0
1620838730000|2021-05-12 16:58:50|350.77||350.77||350.82||350.77||0
1620838740000|2021-05-12 16:59:00|350.82|350.62|350.82|350.67|350.82|350.67|350.77|350.57|2
1620838750000|2021-05-12 16:59:10||350.62||350.62||350.62||350.62|2
1620838760000|2021-05-12 16:59:20|350.87|350.67|350.82|350.67|350.87|350.67|350.82|350.67|6
1620838780000|2021-05-12 16:59:40|||||||||6
1620838790000|2021-05-12 16:59:50||350.62||350.62||350.67||350.62|1
1620838800000|2021-05-12 17:00:00|350.77|350.57|350.82|350.62|350.82|350.62|350.77|350.57|1
1620838810000|2021-05-12 17:00:10|350.77|350.57|350.82|350.57|350.82|350.57|350.77|350.57|0
1620838820000|2021-05-12 17:00:20|350.77|350.62|350.82|350.57|350.82|350.62|350.77|350.57|0
1620838830000|2021-05-12 17:00:30|350.77|350.62|350.77|350.57|350.82|350.62|350.77|350.57|0
1620838850000|2021-05-12 17:00:50|350.82|350.52|350.77|350.52|350.82|350.52|350.77|350.52|0
1620838860000|2021-05-12 17:01:00|350.82|350.57|350.82|350.57|350.82|350.57|350.77|350.52|0
1620838870000|2021-05-12 17:01:10|350.77|350.52|350.82|350.57|350.82|350.57|350.77|350.52|0
1620838880000|2021-05-12 17:01:20|350.77|350.52|350.77|350.52|350.82|350.57|350.77|350.52|0
1620838890000|2021-05-12 17:01:30|350.82|350.57|350.77|350.62|350.97|350.62|350.77|350.57|3
1620838900000|2021-05-12 17:01:40|350.82|350.57|350.82|350.57|350.82|350.57|350.77|350.57|0
1620838910000|2021-05-12 17:01:50|350.97|350.62|350.82|350.62|350.97|350.67|350.82|350.62|5
1620838920000|2021-05-12 17:02:00|350.92|350.67|350.82|350.62|350.92|350.72|350.82|350.62|11
1620838930000|2021-05-12 17:02:10|350.77|350.67|350.82|350.62|350.82|350.67|350.77|350.62|1
1620838940000|2021-05-12 17:02:20|350.77||350.82||350.82||350.77||0
1620838960000|2021-05-12 17:02:40||350.67||350.67||350.67||350.62|0
1620838980000|2021-05-12 17:03:00|351.02|350.72|351.02|350.72|351.02|350.72|351.02|350.72|6
1620838990000|2021-05-12 17:03:10|351.07||351.02||351.07||351.02||0
1620839000000|2021-05-12 17:03:20|351.07||351.02||351.07||351.02||0
1620839010000|2021-05-12 17:03:30|351.07||351.07||351.07||351.02||0
1620839020000|2021-05-12 17:03:40|351.02||351.07||351.07||351.02||0
1620839040000|2021-05-12 17:04:00|351.12||351.12||351.12||351.07||0
1620839050000|2021-05-12 17:04:10|351.17||351.12||351.17||351.12||0
1620839060000|2021-05-12 17:04:20|351.17||351.12||351.17||351.12||0
1620839070000|2021-05-12 17:04:30|351.17||351.17||351.17||351.12||0
1620839090000|2021-05-12 17:04:50|351.27|350.97|351.37|351.12|351.37|351.12|351.27|350.97|5
1620839100000|2021-05-12 17:05:00|351.32||351.32||351.32||351.32||0
1620839110000|2021-05-12 17:05:10|351.27||351.27||351.32||351.27||0
1620839120000|2021-05-12 17:05:20|351.32|351.07|351.27|351.07|351.32|351.07|351.27|351.07|8
1620839130000|2021-05-12 17:05:30|351.32|351.12|351.32|351.07|351.32|351.12|351.27|351.07|0
1620839140000|2021-05-12 17:05:40|351.27||351.32||351.32||351.27||0
1620839150000|2021-05-12 17:05:50||351.12||351.12||351.12||351.12|0
1620839190000|2021-05-12 17:06:30|351.37|351.17|351.37|351.17|351.37|351.17|351.37|351.17|0
1620839200000|2021-05-12 17:06:40|351.32|351.12|351.37|351.12|351.37|351.12|351.32|351.12|1
1620839210000|2021-05-12 17:06:50|351.32|351.17|351.32|351.12|351.37|351.17|351.32|351.12|0
1620839220000|2021-05-12 17:07:00|351.37|351.07|351.32|351.12|351.37|351.12|351.32|351.07|1
1620839240000|2021-05-12 17:07:20|351.37||351.32||351.37||351.32||0
1620839250000|2021-05-12 17:07:30||351.07||351.02||351.07||351.02|1
1620839310000|2021-05-12 17:08:30||351.07||351.07||351.07||351.07|0
1620839350000|2021-05-12 17:09:10|351.37||351.32||351.37||351.32||0
1620839360000|2021-05-12 17:09:20||351.12||351.12||351.12||351.07|0
1620839370000|2021-05-12 17:09:30|351.27|351.07|351.27|351.07|351.32|351.07|351.27|351.07|1
1620839380000|2021-05-12 17:09:40|351.22|351.02|351.22|351.02|351.22|351.02|351.22|351.02|2
1620839390000|2021-05-12 17:09:50|351.17|350.97|351.12|350.92|351.17|350.97|351.12|350.92|6
1620839400000|2021-05-12 17:10:00|351.17|350.87|351.17|350.87|351.17|350.87|351.12|350.87|1
1620839410000|2021-05-12 17:10:10|351.12||351.12||351.17||351.12||0
1620839420000|2021-05-12 17:10:20|351.17||351.12||351.17||351.12||0
1620839430000|2021-05-12 17:10:30|351.17|350.92|351.12|350.87|351.17|350.92|351.12|350.87|0
1620839440000|2021-05-12 17:10:40|351.17|350.92|351.17|350.92|351.17|350.92|351.17|350.87|0
1620839450000|2021-05-12 17:10:50||350.87||350.92||350.92||350.87|0
1620839460000|2021-05-12 17:11:00||350.97||350.92||350.97||350.92|0
1620839470000|2021-05-12 17:11:10|351.12|350.97|351.17|350.92|351.17|350.97|351.12|350.92|1
1620839480000|2021-05-12 17:11:20||350.97||350.92||350.97||350.92|2
1620839500000|2021-05-12 17:11:40|351.22|350.97|351.22|350.97|351.22|351.02|351.22|350.92|0
1620839510000|2021-05-12 17:11:50|351.27|351.02|351.27|350.97|351.27|351.02|351.27|350.97|0
1620839520000|2021-05-12 17:12:00|351.22|351.02|351.22|350.97|351.27|351.02|351.22|350.97|0
1620839540000|2021-05-12 17:12:20|351.27||351.22||351.27||351.22||0
1620839550000|2021-05-12 17:12:30|351.27||351.22||351.27||351.22||0
1620839560000|2021-05-12 17:12:40|351.27||351.22||351.27||351.22||0
1620839590000|2021-05-12 17:13:10|351.27||351.22||351.27||351.22||0
1620839600000|2021-05-12 17:13:20|351.27||351.27||351.27||351.27||0
1620839610000|2021-05-12 17:13:30|351.22||351.22||351.27||351.22||0
1620839630000|2021-05-12 17:13:50|351.17|350.87|351.12|350.82|351.17|350.87|351.12|350.82|1
1620839640000|2021-05-12 17:14:00||350.87||350.87||350.87||350.82|0
1620839650000|2021-05-12 17:14:10||350.82||350.87||350.87||350.82|0
1620839660000|2021-05-12 17:14:20||350.82||350.82||350.87||350.82|0
1620839670000|2021-05-12 17:14:30||350.87||350.82||350.87||350.82|0
1620839680000|2021-05-12 17:14:40|351.17|350.87|351.17|350.97|351.17|350.97|351.12|350.87|0
1620839700000|2021-05-12 17:15:00|351.12|350.92|351.17|350.97|351.17|350.97|351.12|350.92|0
1620839710000|2021-05-12 17:15:10|351.12|350.92|351.12|350.92|351.12|350.92|351.12|350.92|0
1620839720000|2021-05-12 17:15:20|351.07|350.87|351.07|350.82|351.12|350.87|351.07|350.82|2
1620839730000|2021-05-12 17:15:30|351.12|350.87|351.07|350.82|351.12|350.87|351.07|350.82|0
1620839740000|2021-05-12 17:15:40|351.12|350.87|351.07|350.82|351.12|350.87|351.07|350.82|0
1620839760000|2021-05-12 17:16:00|351.12||351.07||351.12||351.07||0
1620839770000|2021-05-12 17:16:10|351.12||351.07||351.12||351.07||0
1620839790000|2021-05-12 17:16:30|351.17|350.87|351.12|350.87|351.17|350.87|351.12|350.82|8
1620839800000|2021-05-12 17:16:40|351.17|350.92|351.17|350.92|351.17|350.92|351.12|350.92|0
1620839810000|2021-05-12 17:16:50|351.12||351.12||351.17||351.12||0
1620839820000|2021-05-12 17:17:00|351.17|350.97|351.17|350.97|351.17|350.97|351.17|350.92|0
1620839830000|2021-05-12 17:17:10|351.12|350.92|351.17|350.97|351.17|350.97|351.12|350.92|0
1620839840000|2021-05-12 17:17:20|351.12|350.92|351.07|350.87|351.12|350.92|351.07|350.87|1
1620839850000|2021-05-12 17:17:30|351.02||351.07||351.07||351.02||0
1620839860000|2021-05-12 17:17:40|351.02|350.82|351.02|350.82|351.07|350.82|351.02|350.82|0
1620839870000|2021-05-12 17:17:50|350.97||351.07||351.07||350.97||0
1620839880000|2021-05-12 17:18:00||350.87||350.82||350.87||350.82|0
1620839890000|2021-05-12 17:18:10|351.02||351.02||351.07||351.02||0
1620839900000|2021-05-12 17:18:20|351.07||351.02||351.07||351.02||0
1620839920000|2021-05-12 17:18:40||350.77||350.77||350.77||350.77|0
1620839930000|2021-05-12 17:18:50||350.82||350.77||350.82||350.77|0
1620839940000|2021-05-12 17:19:00|351.07|350.82|351.02|350.82|351.07|350.82|351.02|350.77|0
1620839950000|2021-05-12 17:19:10||350.77||350.77||350.82||350.77|0
1620840000000|2021-05-12 17:20:00||350.72||350.72||350.72||350.72|0
1620840030000|2021-05-12 17:20:30||350.77||350.77||350.77||350.77|0
1620840040000|2021-05-12 17:20:40|351.07||351.02||351.07||351.02||0
1620840060000|2021-05-12 17:21:00|351.07|350.82|351.07|350.82|351.07|350.82|351.02|350.82|0
1620840070000|2021-05-12 17:21:10|351.02||351.07||351.07||351.02||0
1620840080000|2021-05-12 17:21:20|351.02||351.02||351.07||351.02||0
1620840090000|2021-05-12 17:21:30|351.07||351.02||351.07||351.02||0
1620840100000|2021-05-12 17:21:40||350.77||350.77||350.77||350.77|0
1620840110000|2021-05-12 17:21:50|351.07||351.02||351.07||351.02||0
1620840120000|2021-05-12 17:22:00|351.07|350.82|351.07|350.87|351.07|350.87|351.07|350.82|0
1620840130000|2021-05-12 17:22:10|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|0
1620840140000|2021-05-12 17:22:20|350.97|350.77|350.97|350.77|350.97|350.77|350.92|350.77|0
1620840150000|2021-05-12 17:22:30|350.92||350.97||350.97||350.92||0
1620840160000|2021-05-12 17:22:40|350.92|350.72|350.92|350.72|350.97|350.72|350.92|350.72|0
1620840180000|2021-05-12 17:23:00|350.97|350.77|350.92|350.72|350.97|350.77|350.92|350.72|0
1620840190000|2021-05-12 17:23:10|350.97||350.97||350.97||350.92||0
1620840200000|2021-05-12 17:23:20|350.92||350.97||350.97||350.92||0
1620840210000|2021-05-12 17:23:30|350.92||350.97||350.97||350.92||0
1620840230000|2021-05-12 17:23:50|350.92|350.67|350.92|350.67|350.97|350.67|350.92|350.67|0
1620840260000|2021-05-12 17:24:20|350.97|350.72|350.92|350.72|350.97|350.72|350.92|350.72|0
1620840270000|2021-05-12 17:24:30|350.97||350.97||350.97||350.92||0
1620840280000|2021-05-12 17:24:40|350.92||350.92||350.97||350.92||0
1620840290000|2021-05-12 17:24:50|350.97||350.97||350.97||350.92||0
1620840300000|2021-05-12 17:25:00|350.92||350.92||350.97||350.92||0
1620840310000|2021-05-12 17:25:10|350.97|350.67|350.92|350.67|350.97|350.67|350.92|350.67|0
1620840320000|2021-05-12 17:25:20|350.97|350.72|350.97|350.77|350.97|350.77|350.92|350.72|0
1620840330000|2021-05-12 17:25:30|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|0
1620840340000|2021-05-12 17:25:40|351.07|350.87|351.07|350.87|351.07|350.87|351.02|350.82|0
1620840350000|2021-05-12 17:25:50|351.02|350.82|351.02|350.82|351.07|350.82|351.02|350.82|0
1620840360000|2021-05-12 17:26:00||350.77||350.77||350.77||350.77|0
1620840370000|2021-05-12 17:26:10|351.07|350.82|351.02|350.82|351.07|350.82|351.02|350.77|0
1620840380000|2021-05-12 17:26:20|351.07||351.07||351.07||351.02||0
1620840390000|2021-05-12 17:26:30|351.02|350.77|351.02|350.77|351.07|350.82|351.02|350.77|0
1620840400000|2021-05-12 17:26:40||350.82||350.77||350.82||350.77|0
1620840440000|2021-05-12 17:27:20||350.72||350.72||350.72||350.72|0
1620840450000|2021-05-12 17:27:30||350.77||350.72||350.77||350.72|0
1620840480000|2021-05-12 17:28:00|351.07|350.77|351.02|350.82|351.07|350.82|351.02|350.77|0
1620840490000|2021-05-12 17:28:10|351.07|350.77|351.02|350.77|351.07|350.77|351.02|350.77|0
1620840500000|2021-05-12 17:28:20|351.07|350.82|351.02|350.77|351.07|350.82|351.02|350.77|0
1620840510000|2021-05-12 17:28:30|351.07|350.82|351.07|350.77|351.07|350.82|351.02|350.77|0
1620840520000|2021-05-12 17:28:40|351.02|350.82|351.02|350.77|351.07|350.82|351.02|350.77|0
1620840530000|2021-05-12 17:28:50|350.97||350.92||350.97||350.92||0
1620840540000|2021-05-12 17:29:00|350.87|350.67|350.87|350.67|350.87|350.67|350.87|350.67|1
1620840550000|2021-05-12 17:29:10|350.92||350.87||350.92||350.82||0
1620840560000|2021-05-12 17:29:20|350.82|350.62|350.82|350.62|350.82|350.62|350.82|350.62|0
1620840570000|2021-05-12 17:29:30|350.87||350.82||350.87||350.82||0
1620840580000|2021-05-12 17:29:40|350.87|350.67|350.87|350.67|350.87|350.67|350.87|350.67|0
1620840590000|2021-05-12 17:29:50|350.92||350.92||350.92||350.87||0
1620840600000|2021-05-12 17:30:00|350.87|350.62|350.87|350.62|350.92|350.62|350.87|350.62|0
1620840610000|2021-05-12 17:30:10|350.82|350.57|350.77|350.57|350.82|350.57|350.77|350.57|0
1620840630000|2021-05-12 17:30:30|350.72|350.52|350.77|350.57|350.77|350.57|350.72|350.52|0
1620840640000|2021-05-12 17:30:40|350.72||350.77||350.77||350.72||0
1620840650000|2021-05-12 17:30:50|350.82|350.62|350.82|350.62|350.82|350.67|350.82|350.62|1
1620840670000|2021-05-12 17:31:10|350.87|350.67|350.87|350.72|350.92|350.72|350.87|350.67|3
1620840680000|2021-05-12 17:31:20|350.92|350.67|350.87|350.67|350.92|350.72|350.87|350.67|0
1620840690000|2021-05-12 17:31:30|350.92||350.87||350.92||350.87||0
1620840700000|2021-05-12 17:31:40||350.62||350.62||350.62||350.62|0
1620840750000|2021-05-12 17:32:30|350.77|350.57|350.77|350.57|350.77|350.57|350.77|350.57|0
1620840760000|2021-05-12 17:32:40|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.52|0
1620840780000|2021-05-12 17:33:00|350.67||350.72||350.72||350.67||0
1620840790000|2021-05-12 17:33:10|350.67||350.72||350.72||350.67||0
1620840800000|2021-05-12 17:33:20|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|1
1620840810000|2021-05-12 17:33:30|350.72||350.67||350.72||350.62||0
1620840820000|2021-05-12 17:33:40|350.62|350.42|350.67|350.42|350.67|350.42|350.62|350.42|0
1620840830000|2021-05-12 17:33:50|350.62|350.47|350.62|350.42|350.67|350.47|350.62|350.42|0
1620840840000|2021-05-12 17:34:00||350.47||350.42||350.47||350.42|0
1620840850000|2021-05-12 17:34:10|350.57||350.62||350.62||350.57||0
1620840860000|2021-05-12 17:34:20|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620840870000|2021-05-12 17:34:30|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|0
1620840880000|2021-05-12 17:34:40|350.67|350.47|350.67|350.42|350.67|350.47|350.67|350.42|1
1620840890000|2021-05-12 17:34:50|350.62||350.62||350.62||350.57||0
1620840900000|2021-05-12 17:35:00|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620840910000|2021-05-12 17:35:10|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|0
1620840920000|2021-05-12 17:35:20||350.47||350.42||350.47||350.42|0
1620840940000|2021-05-12 17:35:40|350.67|350.47|350.72|350.52|350.72|350.52|350.67|350.47|1
1620840950000|2021-05-12 17:35:50||350.57||350.57||350.57||350.57|0
1620840960000|2021-05-12 17:36:00|350.67|350.52|350.67|350.47|350.72|350.52|350.67|350.47|1
1620840970000|2021-05-12 17:36:10|350.62||350.67||350.67||350.62||0
1620840980000|2021-05-12 17:36:20|350.62||350.67||350.67||350.62||0
1620841010000|2021-05-12 17:36:50|350.62|350.52|350.72|350.52|350.72|350.52|350.62|350.47|0
1620841030000|2021-05-12 17:37:10|350.77|350.57|350.77|350.57|350.77|350.57|350.77|350.57|0
1620841040000|2021-05-12 17:37:20|350.82|350.62|350.82|350.62|350.82|350.62|350.82|350.62|0
1620841050000|2021-05-12 17:37:30|350.77||350.77||350.77||350.77||0
1620841060000|2021-05-12 17:37:40|350.72|350.57|350.72|350.52|350.72|350.57|350.72|350.52|1
1620841070000|2021-05-12 17:37:50|350.77|350.57|350.82|350.62|350.82|350.62|350.77|350.57|0
1620841080000|2021-05-12 17:38:00|350.87|350.67|350.92|350.72|350.92|350.72|350.87|350.62|0
1620841090000|2021-05-12 17:38:10|350.97|350.67|350.92|350.72|350.97|350.72|350.92|350.67|0
1620841100000|2021-05-12 17:38:20|350.97|350.67|350.97|350.72|350.97|350.72|350.97|350.67|0
1620841150000|2021-05-12 17:39:10|350.92||350.92||350.92||350.92||0
1620841160000|2021-05-12 17:39:20|350.87|350.67|350.87|350.67|350.87|350.72|350.87|350.67|0
1620841170000|2021-05-12 17:39:30|350.82||350.87||350.87||350.82||0
1620841180000|2021-05-12 17:39:40|350.82|350.72|350.87|350.67|350.87|350.72|350.82|350.67|0
1620841190000|2021-05-12 17:39:50||350.72||350.72||350.72||350.72|0
1620841200000|2021-05-12 17:40:00|350.82|350.67|350.82|350.62|350.82|350.67|350.77|350.62|0
1620841210000|2021-05-12 17:40:10|350.87|350.67|350.82|350.62|350.87|350.67|350.82|350.62|0
1620841220000|2021-05-12 17:40:20||350.57||350.57||350.57||350.57|0
1620841230000|2021-05-12 17:40:30||350.52||350.52||350.52||350.52|0
1620841240000|2021-05-12 17:40:40||350.57||350.57||350.57||350.52|0
1620841250000|2021-05-12 17:40:50|350.87||350.87||350.87||350.82||0
1620841260000|2021-05-12 17:41:00|350.82||350.87||350.87||350.82||0
1620841270000|2021-05-12 17:41:10|350.82||350.82||350.87||350.82||0
1620841280000|2021-05-12 17:41:20|350.87|350.52|350.82|350.57|350.87|350.57|350.82|350.52|0
1620841290000|2021-05-12 17:41:30||350.52||350.52||350.57||350.52|0
1620841320000|2021-05-12 17:42:00||350.57||350.57||350.57||350.52|0
1620841330000|2021-05-12 17:42:10|350.87||350.87||350.87||350.87||0
1620841340000|2021-05-12 17:42:20|350.82||350.87||350.87||350.82||0
1620841350000|2021-05-12 17:42:30|350.82||350.82||350.87||350.82||0
1620841360000|2021-05-12 17:42:40||350.52||350.52||350.57||350.52|0
1620841380000|2021-05-12 17:43:00||350.57||350.57||350.57||350.52|0
1620841390000|2021-05-12 17:43:10||350.52||350.57||350.57||350.52|0
1620841400000|2021-05-12 17:43:20|350.87||350.87||350.87||350.82||0
1620841410000|2021-05-12 17:43:30|350.82|350.52|350.82|350.52|350.87|350.57|350.82|350.52|0
1620841420000|2021-05-12 17:43:40||350.57||350.52||350.57||350.52|0
1620841430000|2021-05-12 17:43:50||350.57||350.57||350.57||350.52|0
1620841440000|2021-05-12 17:44:00||350.52||350.52||350.52||350.52|0
1620841450000|2021-05-12 17:44:10|350.77||350.77||350.77||350.72||0
1620841460000|2021-05-12 17:44:20|350.72||350.77||350.77||350.72||0
1620841470000|2021-05-12 17:44:30||350.57||350.57||350.57||350.57|0
1620841500000|2021-05-12 17:45:00|350.82||350.82||350.82||350.77||0
1620841510000|2021-05-12 17:45:10|350.77|350.52|350.72|350.52|350.82|350.52|350.72|350.52|0
1620841540000|2021-05-12 17:45:40|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620841560000|2021-05-12 17:46:00|350.62|350.42|350.62|350.42|350.67|350.42|350.62|350.42|0
1620841570000|2021-05-12 17:46:10|350.67||350.67||350.67||350.62||0
1620841580000|2021-05-12 17:46:20|350.62|350.47|350.62|350.42|350.62|350.47|350.62|350.42|0
1620841610000|2021-05-12 17:46:50|350.57||350.62||350.62||350.57||0
1620841620000|2021-05-12 17:47:00|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620841630000|2021-05-12 17:47:10|350.72|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1620841640000|2021-05-12 17:47:20|350.72||350.67||350.72||350.67||0
1620841650000|2021-05-12 17:47:30|350.62|350.42|350.67|350.47|350.67|350.47|350.62|350.42|0
1620841670000|2021-05-12 17:47:50|350.62|350.42|350.62|350.42|350.67|350.42|350.62|350.42|0
1620841690000|2021-05-12 17:48:10|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620841700000|2021-05-12 17:48:20|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|0
1620841710000|2021-05-12 17:48:30|350.67|350.47|350.62|350.47|350.67|350.47|350.62|350.47|0
1620841720000|2021-05-12 17:48:40|350.67|350.52|350.72|350.52|350.72|350.52|350.67|350.52|0
1620841730000|2021-05-12 17:48:50|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620841740000|2021-05-12 17:49:00|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|0
1620841750000|2021-05-12 17:49:10|350.57||350.62||350.62||350.57||1
1620841760000|2021-05-12 17:49:20|350.57||350.57||350.62||350.57||0
1620841770000|2021-05-12 17:49:30|350.52|350.32|350.57|350.37|350.57|350.37|350.52|350.32|4
1620841790000|2021-05-12 17:49:50|350.62|350.42|350.62|350.42|350.62|350.42|350.57|350.37|0
1620841800000|2021-05-12 17:50:00|350.57|350.37|350.57|350.37|350.57|350.42|350.57|350.37|0
1620841810000|2021-05-12 17:50:10|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|0
1620841820000|2021-05-12 17:50:20|350.47|350.37|350.57|350.37|350.57|350.37|350.47|350.32|0
1620841830000|2021-05-12 17:50:30|350.52|350.32|350.57|350.37|350.57|350.37|350.52|350.32|0
1620841840000|2021-05-12 17:50:40||350.42||350.37||350.42||350.37|0
1620841850000|2021-05-12 17:50:50|350.52||350.57||350.57||350.52||0
1620841860000|2021-05-12 17:51:00||350.42||350.37||350.42||350.37|0
1620841870000|2021-05-12 17:51:10||350.42||350.37||350.42||350.37|0
1620841880000|2021-05-12 17:51:20||350.42||350.37||350.42||350.37|0
1620841890000|2021-05-12 17:51:30|350.52||350.57||350.57||350.52||0
1620841900000|2021-05-12 17:51:40|350.52||350.57||350.57||350.52||0
1620841910000|2021-05-12 17:51:50|350.52|350.42|350.57|350.37|350.57|350.42|350.52|350.37|0
1620841920000|2021-05-12 17:52:00|350.52|350.42|350.52|350.37|350.52|350.42|350.52|350.37|0
1620841930000|2021-05-12 17:52:10|350.57|350.42|350.57|350.42|350.57|350.42|350.52|350.42|0
1620841940000|2021-05-12 17:52:20|350.62|350.37|350.62|350.42|350.62|350.42|350.62|350.37|1
1620841950000|2021-05-12 17:52:30||350.37||350.42||350.42||350.37|0
1620841960000|2021-05-12 17:52:40|350.57|350.47|350.62|350.42|350.67|350.52|350.57|350.42|1
1620841980000|2021-05-12 17:53:00|350.67|350.47|350.62|350.42|350.67|350.47|350.62|350.42|0
1620841990000|2021-05-12 17:53:10|350.67|350.47|350.67|350.47|350.67|350.47|350.62|350.42|0
1620842000000|2021-05-12 17:53:20|350.62|350.42|350.67|350.47|350.67|350.47|350.62|350.42|0
1620842010000|2021-05-12 17:53:30|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|0
1620842020000|2021-05-12 17:53:40|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.42|0
1620842030000|2021-05-12 17:53:50|350.62|350.42|350.67|350.47|350.67|350.47|350.62|350.42|0
1620842040000|2021-05-12 17:54:00|350.62|350.42|350.67|350.47|350.67|350.47|350.62|350.42|0
1620842050000|2021-05-12 17:54:10|350.72||350.72||350.72||350.72||0
1620842060000|2021-05-12 17:54:20|350.67||350.72||350.72||350.67||0
1620842070000|2021-05-12 17:54:30|350.77||350.77||350.77||350.72||0
1620842080000|2021-05-12 17:54:40|350.72||350.77||350.77||350.72||0
1620842090000|2021-05-12 17:54:50|350.72|350.42|350.72|350.47|350.72|350.47|350.72|350.42|0
1620842100000|2021-05-12 17:55:00|350.77|350.42|350.77|350.47|350.77|350.47|350.72|350.42|0
1620842110000|2021-05-12 17:55:10|350.72||350.77||350.77||350.72||0
1620842120000|2021-05-12 17:55:20|350.72|350.42|350.72|350.47|350.77|350.47|350.72|350.42|0
1620842130000|2021-05-12 17:55:30|350.77||350.72||350.77||350.72||0
1620842140000|2021-05-12 17:55:40|350.77|350.42|350.72|350.47|350.77|350.47|350.72|350.42|0
1620842150000|2021-05-12 17:55:50||350.42||350.42||350.47||350.42|0
1620842160000|2021-05-12 17:56:00||350.47||350.47||350.47||350.42|0
1620842170000|2021-05-12 17:56:10|350.77||350.77||350.77||350.77||0
1620842180000|2021-05-12 17:56:20|350.72|350.42|350.72|350.47|350.77|350.47|350.72|350.42|0
1620842190000|2021-05-12 17:56:30|350.77||350.77||350.77||350.72||0
1620842200000|2021-05-12 17:56:40|350.72||350.72||350.77||350.72||0
1620842210000|2021-05-12 17:56:50|350.77||350.77||350.77||350.72||0
1620842220000|2021-05-12 17:57:00|350.72|350.52|350.77|350.52|350.77|350.52|350.72|350.47|0
1620842230000|2021-05-12 17:57:10|350.72||350.77||350.77||350.72||0
1620842240000|2021-05-12 17:57:20|350.72|350.57|350.77|350.57|350.77|350.57|350.72|350.52|0
1620842250000|2021-05-12 17:57:30||350.52||350.52||350.57||350.52|0
1620842260000|2021-05-12 17:57:40||350.57||350.52||350.57||350.52|0
1620842270000|2021-05-12 17:57:50|350.72||350.77||350.77||350.72||0
1620842280000|2021-05-12 17:58:00||350.57||350.52||350.57||350.52|0
1620842290000|2021-05-12 17:58:10||350.57||350.57||350.57||350.52|0
1620842300000|2021-05-12 17:58:20|350.72|350.52|350.77|350.52|350.77|350.57|350.72|350.52|0
1620842310000|2021-05-12 17:58:30|350.72||350.72||350.77||350.72||0
1620842330000|2021-05-12 17:58:50|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1620842340000|2021-05-12 17:59:00|350.62|350.42|350.62|350.42|350.67|350.42|350.62|350.42|0
1620842350000|2021-05-12 17:59:10|350.57|350.37|350.62|350.42|350.62|350.42|350.57|350.37|0
1620842360000|2021-05-12 17:59:20||350.37||350.37||350.37||350.37|0
1620842370000|2021-05-12 17:59:30||350.42||350.37||350.42||350.37|0
1620842380000|2021-05-12 17:59:40|350.57||350.62||350.62||350.57||0
1620842390000|2021-05-12 17:59:50||350.42||350.42||350.42||350.37|0
1620842400000|2021-05-12 18:00:00|350.57|350.37|350.57|350.37|350.62|350.37|350.57|350.37|0
1620842410000|2021-05-12 18:00:10|350.62||350.57||350.62||350.57||0
1620842420000|2021-05-12 18:00:20|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.37|0
1620842430000|2021-05-12 18:00:30||350.37||350.37||350.42||350.37|0
1620842440000|2021-05-12 18:00:40|350.57|350.42|350.57|350.37|350.57|350.42|350.57|350.37|0
1620842450000|2021-05-12 18:00:50|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|0
1620842460000|2021-05-12 18:01:00|350.47||350.52||350.52||350.47||0
1620842490000|2021-05-12 18:01:30|350.57|350.37|350.52|350.37|350.57|350.37|350.52|350.37|0
1620842500000|2021-05-12 18:01:40|350.57||350.52||350.57||350.52||0
1620842510000|2021-05-12 18:01:50|350.57|350.32|350.57|350.32|350.57|350.37|350.52|350.32|0
1620842520000|2021-05-12 18:02:00|350.52|350.37|350.57|350.32|350.57|350.37|350.52|350.32|0
1620842530000|2021-05-12 18:02:10|350.52||350.52||350.52||350.52||0
1620842540000|2021-05-12 18:02:20||350.37||350.37||350.37||350.32|0
1620842550000|2021-05-12 18:02:30|350.57|350.32|350.52|350.32|350.57|350.37|350.52|350.32|5
1620842560000|2021-05-12 18:02:40|350.57|350.37|350.57|350.32|350.57|350.37|350.52|350.32|0
1620842570000|2021-05-12 18:02:50|350.52|350.37|350.57|350.37|350.57|350.37|350.52|350.32|0
1620842580000|2021-05-12 18:03:00|350.62|350.32|350.62|350.37|350.62|350.42|350.62|350.32|0
1620842590000|2021-05-12 18:03:10|350.67|350.42|350.72|350.52|350.72|350.57|350.67|350.37|0
1620842600000|2021-05-12 18:03:20|350.67|350.47|350.72|350.47|350.72|350.47|350.67|350.47|0
1620842610000|2021-05-12 18:03:30||350.52||350.47||350.52||350.47|0
1620842620000|2021-05-12 18:03:40|350.67|350.52|350.62|350.42|350.67|350.52|350.62|350.42|0
1620842630000|2021-05-12 18:03:50|350.57||350.62||350.62||350.57||0
1620842640000|2021-05-12 18:04:00|350.57|350.37|350.57|350.37|350.57|350.42|350.52|350.37|0
1620842650000|2021-05-12 18:04:10|350.52|350.32|350.47|350.32|350.57|350.32|350.47|350.32|0
1620842660000|2021-05-12 18:04:20|350.52||350.52||350.52||350.52||0
1620842670000|2021-05-12 18:04:30|350.47||350.52||350.52||350.47||0
1620842680000|2021-05-12 18:04:40|350.47||350.47||350.47||350.47||0
1620842690000|2021-05-12 18:04:50|350.52|350.37|350.52|350.32|350.52|350.37|350.52|350.32|5
1620842700000|2021-05-12 18:05:00|350.47|350.37|350.52|350.32|350.57|350.37|350.47|350.32|1
1620842710000|2021-05-12 18:05:10|350.47||350.52||350.52||350.47||0
1620842720000|2021-05-12 18:05:20|350.47||350.47||350.47||350.47||0
1620842750000|2021-05-12 18:05:50|350.52|350.37|350.52|350.37|350.52|350.37|350.52|350.37|5
1620842760000|2021-05-12 18:06:00|350.47|350.32|350.47|350.32|350.52|350.32|350.47|350.32|4
1620842780000|2021-05-12 18:06:20|350.42|350.27|350.47|350.27|350.47|350.32|350.42|350.27|3
1620842790000|2021-05-12 18:06:30|350.42|350.32|350.47|350.27|350.52|350.32|350.42|350.27|0
1620842800000|2021-05-12 18:06:40||350.32||350.32||350.32||350.27|0
1620842810000|2021-05-12 18:06:50|350.52|350.27|350.52|350.32|350.52|350.32|350.52|350.27|0
1620842820000|2021-05-12 18:07:00|350.47||350.47||350.52||350.47||0
1620842830000|2021-05-12 18:07:10|350.52|350.27|350.42|350.27|350.52|350.27|350.42|350.27|0
1620842840000|2021-05-12 18:07:20|350.47|350.32|350.52|350.32|350.52|350.32|350.42|350.27|0
1620842850000|2021-05-12 18:07:30|350.47|350.27|350.47|350.27|350.52|350.32|350.47|350.27|0
1620842860000|2021-05-12 18:07:40|350.52|350.32|350.47|350.32|350.52|350.32|350.47|350.27|0
1620842870000|2021-05-12 18:07:50|350.52|350.27|350.52|350.27|350.52|350.27|350.47|350.27|0
1620842880000|2021-05-12 18:08:00|350.47|350.32|350.52|350.32|350.52|350.37|350.47|350.27|0
1620842890000|2021-05-12 18:08:10|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|0
1620842900000|2021-05-12 18:08:20|350.47|350.37|350.57|350.37|350.57|350.37|350.47|350.32|0
1620842910000|2021-05-12 18:08:30|350.52|350.32|350.52|350.32|350.57|350.37|350.52|350.32|0
1620842920000|2021-05-12 18:08:40|350.57|350.37|350.57|350.37|350.57|350.37|350.52|350.37|0
1620842930000|2021-05-12 18:08:50|350.52|350.32|350.47|350.27|350.57|350.37|350.47|350.27|0
1620842940000|2021-05-12 18:09:00|350.42||350.47||350.47||350.42||0
1620842950000|2021-05-12 18:09:10|350.42||350.42||350.47||350.42||0
1620842960000|2021-05-12 18:09:20|350.47|350.22|350.42|350.27|350.47|350.27|350.42|350.22|0
1620842970000|2021-05-12 18:09:30|350.47||350.47||350.47||350.42||0
1620842980000|2021-05-12 18:09:40|350.42|350.22|350.42|350.22|350.47|350.27|350.42|350.22|0
1620842990000|2021-05-12 18:09:50|350.37|350.27|350.37|350.22|350.37|350.27|350.37|350.22|0
1620843010000|2021-05-12 18:10:10|350.32|350.17|350.32|350.17|350.32|350.17|350.32|350.12|2
1620843020000|2021-05-12 18:10:20|350.37|350.22|350.32|350.12|350.37|350.22|350.32|350.12|8
1620843080000|2021-05-12 18:11:20|350.27|350.07|350.27|350.07|350.27|350.07|350.22|350.07|2
1620843090000|2021-05-12 18:11:30|350.22|350.02|350.12|349.97|350.27|350.02|350.12|349.97|7
1620843100000|2021-05-12 18:11:40|350.17||350.17||350.17||350.12||7
1620843110000|2021-05-12 18:11:50|350.12|350.02|350.22|350.02|350.22|350.02|350.12|349.97|0
1620843120000|2021-05-12 18:12:00||350.07||350.07||350.07||350.02|0
1620843130000|2021-05-12 18:12:10|350.27|350.12|350.27|350.12|350.27|350.12|350.22|350.07|2
1620843140000|2021-05-12 18:12:20|350.32|350.07|350.32|350.12|350.32|350.17|350.32|350.07|0
1620843150000|2021-05-12 18:12:30|350.27||350.27||350.32||350.27||0
1620843160000|2021-05-12 18:12:40|350.32||350.27||350.32||350.27||0
1620843170000|2021-05-12 18:12:50|350.22|350.07|350.27|350.07|350.27|350.07|350.22|350.07|1
1620843180000|2021-05-12 18:13:00|350.22||350.27||350.27||350.22||0
1620843190000|2021-05-12 18:13:10|350.32|350.12|350.27|350.07|350.32|350.12|350.22|350.07|0
1620843200000|2021-05-12 18:13:20|350.22|350.12|350.22|350.07|350.27|350.12|350.22|350.07|0
1620843210000|2021-05-12 18:13:30|350.27||350.27||350.27||350.22||0
1620843220000|2021-05-12 18:13:40|350.22|350.02|350.22|350.02|350.27|350.02|350.17|350.02|0
1620843230000|2021-05-12 18:13:50|350.17||350.22||350.22||350.17||0
1620843240000|2021-05-12 18:14:00|350.17|350.07|350.22|350.02|350.22|350.07|350.17|350.02|0
1620843250000|2021-05-12 18:14:10|350.17|350.07|350.22|350.02|350.27|350.07|350.17|350.02|0
1620843260000|2021-05-12 18:14:20|350.17|350.07|350.22|350.02|350.22|350.07|350.17|350.02|0
1620843270000|2021-05-12 18:14:30|350.17|350.07|350.22|350.02|350.22|350.07|350.17|350.02|0
1620843280000|2021-05-12 18:14:40|350.27|350.07|350.22|350.07|350.27|350.07|350.22|350.02|0
1620843290000|2021-05-12 18:14:50|350.27|350.02|350.17|350.02|350.27|350.07|350.17|349.97|0
1620843300000|2021-05-12 18:15:00|350.12|349.97|350.07|349.92|350.17|349.97|350.07|349.92|4
1620843320000|2021-05-12 18:15:20|350.02|349.82|350.02|349.87|350.02|349.87|350.02|349.82|9
1620843330000|2021-05-12 18:15:30|350.07|349.92|350.07|349.87|350.12|349.92|350.07|349.87|5
1620843340000|2021-05-12 18:15:40|350.02||350.02||350.07||350.02||0
1620843350000|2021-05-12 18:15:50|349.97|349.82|350.02|349.82|350.02|349.82|349.97|349.82|2
1620843360000|2021-05-12 18:16:00|350.07|349.87|350.07|349.87|350.07|349.87|350.07|349.82|0
1620843370000|2021-05-12 18:16:10|350.02|349.82|350.02|349.82|350.07|349.82|350.02|349.82|0
1620843380000|2021-05-12 18:16:20|350.07|349.87|350.07|349.87|350.07|349.87|350.02|349.87|0
1620843390000|2021-05-12 18:16:30|350.02||350.07||350.07||350.02||0
1620843410000|2021-05-12 18:16:50||349.92||349.87||349.92||349.87|0
1620843420000|2021-05-12 18:17:00||349.92||349.92||349.92||349.87|0
1620843430000|2021-05-12 18:17:10|350.12|349.97|350.22|350.02|350.22|350.07|350.12|349.97|0
1620843440000|2021-05-12 18:17:20|350.17|349.97|350.17|349.97|350.17|349.97|350.17|349.97|0
1620843450000|2021-05-12 18:17:30||350.02||349.97||350.02||349.97|0
1620843460000|2021-05-12 18:17:40|350.12|349.92|350.12|349.92|350.17|349.92|350.12|349.92|0
1620843470000|2021-05-12 18:17:50|350.07|349.87|350.07|349.87|350.12|349.87|350.07|349.87|0
1620843480000|2021-05-12 18:18:00|350.12|349.92|350.07|349.87|350.12|349.92|350.07|349.87|0
1620843490000|2021-05-12 18:18:10|350.12||350.07||350.12||350.07||0
1620843500000|2021-05-12 18:18:20||349.92||349.87||349.92||349.87|0
1620843510000|2021-05-12 18:18:30|350.12|349.92|350.07|349.87|350.12|349.92|350.07|349.87|0
1620843520000|2021-05-12 18:18:40||349.82||349.82||349.82||349.82|0
1620843530000|2021-05-12 18:18:50||349.87||349.82||349.87||349.82|0
1620843540000|2021-05-12 18:19:00|350.12|349.87|350.12|349.87|350.12|349.87|350.07|349.82|0
1620843550000|2021-05-12 18:19:10|350.07|349.82|350.07|349.82|350.07|349.82|350.07|349.82|0
1620843570000|2021-05-12 18:19:30||349.87||349.82||349.87||349.82|0
1620843580000|2021-05-12 18:19:40|350.12|349.87|350.12|349.87|350.12|349.87|350.12|349.82|0
1620843590000|2021-05-12 18:19:50|350.17|349.92|350.17|349.92|350.17|349.92|350.17|349.92|0
1620843600000|2021-05-12 18:20:00|350.27|349.97|350.27|350.07|350.37|350.17|350.27|349.97|2
1620843610000|2021-05-12 18:20:10||350.12||350.07||350.12||350.07|0
1620843620000|2021-05-12 18:20:20|350.22|350.02|350.17|350.02|350.22|350.02|350.17|350.02|1
1620843630000|2021-05-12 18:20:30|350.22|349.97|350.17|349.97|350.22|349.97|350.17|349.97|0
1620843640000|2021-05-12 18:20:40|350.12|349.92|350.12|349.92|350.12|349.92|350.12|349.92|0
1620843650000|2021-05-12 18:20:50|350.17|349.97|350.17|349.97|350.17|349.97|350.17|349.92|0
1620843660000|2021-05-12 18:21:00|350.12|349.92|350.12|349.92|350.17|349.97|350.12|349.92|0
1620843670000|2021-05-12 18:21:10|350.07||350.12||350.12||350.07||0
1620843680000|2021-05-12 18:21:20|350.07||350.07||350.07||350.07||0
1620843690000|2021-05-12 18:21:30|350.12|349.87|350.07|349.87|350.12|349.87|350.07|349.87|1
1620843700000|2021-05-12 18:21:40|350.12|349.92|350.12|349.87|350.12|349.92|350.07|349.87|0
1620843710000|2021-05-12 18:21:50|350.07|349.92|350.12|349.87|350.12|349.92|350.07|349.87|0
1620843720000|2021-05-12 18:22:00|350.07||350.07||350.12||350.07||0
1620843730000|2021-05-12 18:22:10|350.12|349.92|350.12|349.92|350.12|349.92|350.07|349.87|0
1620843740000|2021-05-12 18:22:20||349.87||349.92||349.92||349.87|0
1620843750000|2021-05-12 18:22:30|350.17|349.87|350.17|349.92|350.17|349.92|350.12|349.87|0
1620843760000|2021-05-12 18:22:40|350.12||350.17||350.17||350.12||0
1620843770000|2021-05-12 18:22:50|350.12|349.87|350.12|349.92|350.17|349.92|350.12|349.87|0
1620843780000|2021-05-12 18:23:00||349.87||349.87||349.87||349.87|0
1620843800000|2021-05-12 18:23:20|350.17|349.92|350.12|349.87|350.17|349.92|350.12|349.87|0
1620843810000|2021-05-12 18:23:30||349.92||349.87||349.92||349.87|0
1620843820000|2021-05-12 18:23:40||349.92||349.87||349.92||349.87|0
1620843830000|2021-05-12 18:23:50|350.17|349.92|350.12|349.87|350.17|349.92|350.12|349.87|0
1620843840000|2021-05-12 18:24:00|350.17|349.92|350.17|349.97|350.17|349.97|350.12|349.87|0
1620843850000|2021-05-12 18:24:10|350.22|350.02|350.22|349.97|350.22|350.02|350.17|349.97|0
1620843860000|2021-05-12 18:24:20|350.17||350.17||350.17||350.17||0
1620843870000|2021-05-12 18:24:30|350.22|350.02|350.17|349.97|350.22|350.02|350.17|349.97|0
1620843890000|2021-05-12 18:24:50||349.92||349.92||349.92||349.92|0
1620843900000|2021-05-12 18:25:00|350.22|349.97|350.17|349.92|350.22|349.97|350.17|349.92|3
1620843910000|2021-05-12 18:25:10|350.12|349.87|350.07|349.92|350.12|349.92|350.07|349.82|3
1620843930000|2021-05-12 18:25:30|350.17|349.97|350.17|349.92|350.17|349.97|350.12|349.92|1
1620843940000|2021-05-12 18:25:40|350.12|349.97|350.17|349.92|350.17|349.97|350.12|349.92|0
1620843950000|2021-05-12 18:25:50||349.97||349.97||349.97||349.92|1
1620843960000|2021-05-12 18:26:00|350.12|349.92|350.12|349.92|350.17|349.92|350.12|349.92|0
1620843970000|2021-05-12 18:26:10|350.07||350.12||350.12||350.07||0
1620843980000|2021-05-12 18:26:20|350.17|349.97|350.17|349.97|350.17|349.97|350.17|349.97|1
1620843990000|2021-05-12 18:26:30||350.02||349.97||350.02||349.97|1
1620844000000|2021-05-12 18:26:40|350.12|350.02|350.17|349.97|350.17|350.02|350.12|349.97|1
1620844010000|2021-05-12 18:26:50|350.22|350.02|350.22|349.97|350.22|350.02|350.22|349.97|0
1620844020000|2021-05-12 18:27:00|350.17||350.17||350.17||350.17||0
1620844030000|2021-05-12 18:27:10||349.92||349.97||349.97||349.92|0
1620844040000|2021-05-12 18:27:20|350.22||350.22||350.22||350.22||0
1620844050000|2021-05-12 18:27:30|350.17||350.17||350.22||350.17||0
1620844060000|2021-05-12 18:27:40|350.22|349.92|350.17|349.92|350.22|349.97|350.17|349.92|3
1620844080000|2021-05-12 18:28:00|350.22|349.97|350.17|349.92|350.22|349.97|350.17|349.92|0
1620844090000|2021-05-12 18:28:10|350.22|349.97|350.22|350.02|350.22|350.02|350.17|349.92|0
1620844100000|2021-05-12 18:28:20|350.27|349.97|350.27|350.07|350.32|350.12|350.27|349.97|0
1620844110000|2021-05-12 18:28:30|350.32||350.27||350.32||350.27||1
1620844120000|2021-05-12 18:28:40|350.32||350.27||350.32||350.27||0
1620844130000|2021-05-12 18:28:50|350.32|350.02|350.22|350.02|350.32|350.02|350.22|350.02|0
1620844140000|2021-05-12 18:29:00|350.17|349.97|350.22|349.97|350.22|350.02|350.12|349.97|5
1620844150000|2021-05-12 18:29:10|350.17|350.02|350.17|349.97|350.22|350.02|350.17|349.97|0
1620844160000|2021-05-12 18:29:20|350.22||350.17||350.22||350.17||0
1620844170000|2021-05-12 18:29:30|350.22|350.02|350.22|349.97|350.22|350.02|350.17|349.97|0
1620844180000|2021-05-12 18:29:40||350.02||350.02||350.02||349.97|0
1620844190000|2021-05-12 18:29:50||349.97||349.97||350.02||349.97|0
1620844200000|2021-05-12 18:30:00|350.17|350.02|350.17|349.97|350.17|350.02|350.12|349.97|0
1620844210000|2021-05-12 18:30:10|350.12|349.92|350.12|349.92|350.17|349.92|350.07|349.92|6
1620844220000|2021-05-12 18:30:20|350.07|349.87|350.02|349.87|350.12|349.87|350.02|349.87|1
1620844230000|2021-05-12 18:30:30|350.07||350.07||350.07||350.07||0
1620844240000|2021-05-12 18:30:40|350.12|349.92|350.12|349.87|350.12|349.92|350.07|349.87|0
1620844250000|2021-05-12 18:30:50|350.07||350.12||350.12||350.07||0
1620844260000|2021-05-12 18:31:00||349.92||349.92||349.97||349.92|0
1620844270000|2021-05-12 18:31:10|350.07|349.87|350.07|349.87|350.12|349.87|350.07|349.87|0
1620844280000|2021-05-12 18:31:20|350.12|349.92|350.12|349.92|350.17|349.97|350.07|349.92|0
1620844290000|2021-05-12 18:31:30|350.17|349.97|350.17|349.97|350.22|350.02|350.17|349.97|0
1620844310000|2021-05-12 18:31:50|350.12|349.92|350.22|350.02|350.22|350.02|350.12|349.92|0
1620844320000|2021-05-12 18:32:00|350.27|350.07|350.27|350.07|350.32|350.12|350.27|350.07|0
1620844330000|2021-05-12 18:32:10|350.22|350.02|350.27|350.07|350.27|350.12|350.22|350.02|0
1620844340000|2021-05-12 18:32:20|350.22|350.12|350.22|350.02|350.22|350.12|350.22|350.02|0
1620844350000|2021-05-12 18:32:30|350.17|349.97|350.12|349.92|350.22|349.97|350.12|349.92|0
1620844360000|2021-05-12 18:32:40|350.17|349.97|350.17|349.97|350.17|349.97|350.17|349.97|0
1620844370000|2021-05-12 18:32:50|350.22|350.02|350.22|350.02|350.22|350.07|350.22|350.02|0
1620844380000|2021-05-12 18:33:00|350.27|350.07|350.27|350.07|350.27|350.12|350.27|350.07|0
1620844390000|2021-05-12 18:33:10|350.22|350.02|350.22|350.07|350.22|350.07|350.22|350.02|0
1620844400000|2021-05-12 18:33:20|350.27|350.12|350.32|350.12|350.32|350.12|350.27|350.12|0
1620844410000|2021-05-12 18:33:30||350.17||350.12||350.17||350.12|0
1620844420000|2021-05-12 18:33:40|350.37|350.17|350.37|350.17|350.37|350.17|350.37|350.12|0
1620844430000|2021-05-12 18:33:50|350.42|350.22|350.42|350.17|350.42|350.22|350.42|350.17|0
1620844440000|2021-05-12 18:34:00|350.37|350.12|350.37|350.17|350.37|350.17|350.32|350.12|0
1620844450000|2021-05-12 18:34:10|350.42|350.22|350.47|350.27|350.47|350.27|350.42|350.17|0
1620844460000|2021-05-12 18:34:20|350.52|350.22|350.52|350.27|350.52|350.32|350.52|350.22|0
1620844470000|2021-05-12 18:34:30|350.47|350.22|350.42|350.22|350.47|350.22|350.42|350.22|0
1620844480000|2021-05-12 18:34:40|350.37|350.17|350.42|350.17|350.42|350.22|350.37|350.17|0
1620844490000|2021-05-12 18:34:50|350.37||350.37||350.37||350.37||0
1620844500000|2021-05-12 18:35:00|350.32|350.12|350.32|350.12|350.32|350.12|350.27|350.07|1
1620844510000|2021-05-12 18:35:10||350.07||350.07||350.12||350.07|0
1620844520000|2021-05-12 18:35:20|350.27||350.27||350.27||350.22||0
1620844530000|2021-05-12 18:35:30|350.22|350.02|350.22|350.02|350.27|350.02|350.22|350.02|1
1620844540000|2021-05-12 18:35:40|350.27|349.97|350.22|349.97|350.27|349.97|350.17|349.97|0
1620844550000|2021-05-12 18:35:50||350.02||350.02||350.02||349.97|0
1620844560000|2021-05-12 18:36:00|350.17|349.97|350.17|349.97|350.22|350.02|350.17|349.97|0
1620844570000|2021-05-12 18:36:10|350.22|350.02|350.27|350.02|350.27|350.02|350.22|349.97|0
1620844580000|2021-05-12 18:36:20|350.32|350.07|350.37|350.17|350.37|350.17|350.32|350.07|0
1620844590000|2021-05-12 18:36:30|350.42|350.12|350.47|350.22|350.47|350.27|350.42|350.12|0
1620844600000|2021-05-12 18:36:40|350.42|350.27|350.47|350.22|350.47|350.27|350.42|350.22|0
1620844610000|2021-05-12 18:36:50||350.27||350.22||350.27||350.22|0
1620844620000|2021-05-12 18:37:00|350.42|350.17|350.47|350.22|350.47|350.22|350.42|350.17|0
1620844630000|2021-05-12 18:37:10|350.52|350.17|350.52|350.32|350.52|350.32|350.52|350.17|0
1620844640000|2021-05-12 18:37:20|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.32|0
1620844680000|2021-05-12 18:38:00|350.52|350.32|350.52|350.32|350.57|350.32|350.52|350.32|1
1620844690000|2021-05-12 18:38:10|350.57||350.57||350.57||350.52||0
1620844700000|2021-05-12 18:38:20||350.37||350.37||350.37||350.37|0
1620844710000|2021-05-12 18:38:30|350.52||350.52||350.52||350.52||0
1620844720000|2021-05-12 18:38:40|350.57|350.32|350.57|350.32|350.57|350.32|350.52|350.32|1
1620844730000|2021-05-12 18:38:50|350.52|350.37|350.57|350.37|350.57|350.37|350.52|350.37|0
1620844740000|2021-05-12 18:39:00|350.52|350.32|350.57|350.32|350.57|350.37|350.52|350.32|1
1620844750000|2021-05-12 18:39:10|350.52|350.37|350.52|350.32|350.52|350.37|350.52|350.32|0
1620844760000|2021-05-12 18:39:20|350.57|350.37|350.52|350.32|350.57|350.37|350.52|350.32|0
1620844770000|2021-05-12 18:39:30|350.47|350.27|350.47|350.27|350.47|350.32|350.47|350.27|0
1620844780000|2021-05-12 18:39:40|350.42|350.22|350.42|350.22|350.47|350.22|350.42|350.22|1
1620844790000|2021-05-12 18:39:50|350.47|350.27|350.42|350.22|350.47|350.27|350.42|350.22|0
1620844800000|2021-05-12 18:40:00|350.37|350.17|350.37|350.17|350.37|350.17|350.32|350.12|0
1620844810000|2021-05-12 18:40:10|350.42|350.12|350.37|350.12|350.42|350.12|350.37|350.12|0
1620844820000|2021-05-12 18:40:20|350.42|350.17|350.42|350.17|350.42|350.17|350.37|350.12|0
1620844830000|2021-05-12 18:40:30|350.37|350.12|350.42|350.17|350.42|350.17|350.37|350.12|0
1620844840000|2021-05-12 18:40:40|350.37|350.12|350.42|350.17|350.42|350.17|350.37|350.12|0
1620844850000|2021-05-12 18:40:50|350.37||350.42||350.42||350.37||0
1620844860000|2021-05-12 18:41:00|350.37||350.37||350.42||350.37||0
1620844870000|2021-05-12 18:41:10|350.42|350.12|350.37|350.17|350.42|350.17|350.37|350.12|0
1620844880000|2021-05-12 18:41:20|350.42|350.12|350.42|350.17|350.42|350.17|350.37|350.12|0
1620844890000|2021-05-12 18:41:30|350.37||350.42||350.42||350.37||0
1620844910000|2021-05-12 18:41:50|350.47|350.22|350.47|350.17|350.47|350.22|350.42|350.17|0
1620844920000|2021-05-12 18:42:00|350.42|350.22|350.47|350.22|350.47|350.27|350.42|350.22|0
1620844930000|2021-05-12 18:42:10||350.27||350.22||350.27||350.22|0
1620844950000|2021-05-12 18:42:30|350.42||350.42||350.42||350.42||0
1620844960000|2021-05-12 18:42:40|350.47|350.27|350.47|350.22|350.47|350.27|350.42|350.22|0
1620844970000|2021-05-12 18:42:50||350.27||350.27||350.27||350.22|0
1620844980000|2021-05-12 18:43:00|350.52|350.22|350.47|350.22|350.52|350.22|350.47|350.22|0
1620845000000|2021-05-12 18:43:20|350.52|350.27|350.47|350.22|350.52|350.27|350.47|350.22|0
1620845010000|2021-05-12 18:43:30|350.52|350.27|350.52|350.27|350.52|350.27|350.47|350.22|0
1620845020000|2021-05-12 18:43:40|350.47|350.22|350.47|350.22|350.52|350.22|350.47|350.22|0
1620845040000|2021-05-12 18:44:00|350.42||350.42||350.42||350.37||0
1620845050000|2021-05-12 18:44:10|350.47|350.27|350.47|350.27|350.47|350.27|350.47|350.22|0
1620845060000|2021-05-12 18:44:20|350.52|350.32|350.52|350.27|350.52|350.32|350.47|350.27|0
1620845070000|2021-05-12 18:44:30||350.32||350.32||350.32||350.32|0
1620845080000|2021-05-12 18:44:40|350.57|350.37|350.47|350.27|350.57|350.37|350.47|350.27|2
1620845090000|2021-05-12 18:44:50|350.52|350.32|350.52|350.27|350.52|350.32|350.47|350.27|0
1620845100000|2021-05-12 18:45:00|350.47|350.22|350.47|350.22|350.52|350.22|350.47|350.22|0
1620845110000|2021-05-12 18:45:10|350.52|350.27|350.47|350.22|350.52|350.27|350.47|350.22|0
1620845120000|2021-05-12 18:45:20|350.42|350.17|350.37|350.17|350.42|350.17|350.37|350.17|0
1620845130000|2021-05-12 18:45:30|350.42||350.37||350.42||350.37||0
1620845140000|2021-05-12 18:45:40|350.42|350.12|350.37|350.12|350.42|350.12|350.37|350.12|0
1620845150000|2021-05-12 18:45:50|350.42|350.17|350.37|350.12|350.42|350.17|350.37|350.12|0
1620845160000|2021-05-12 18:46:00|350.42|350.17|350.42|350.22|350.42|350.22|350.37|350.17|0
1620845170000|2021-05-12 18:46:10|350.37|350.17|350.42|350.22|350.42|350.22|350.37|350.17|0
1620845180000|2021-05-12 18:46:20|350.37|350.17|350.42|350.17|350.42|350.17|350.37|350.17|0
1620845190000|2021-05-12 18:46:30|350.37||350.42||350.42||350.37||0
1620845200000|2021-05-12 18:46:40|350.37||350.42||350.42||350.37||0
1620845210000|2021-05-12 18:46:50|350.47|350.22|350.47|350.27|350.47|350.27|350.47|350.22|0
1620845220000|2021-05-12 18:47:00|350.52|350.32|350.47|350.32|350.52|350.32|350.47|350.32|0
1620845230000|2021-05-12 18:47:10|350.52|350.27|350.47|350.27|350.52|350.32|350.47|350.27|1
1620845240000|2021-05-12 18:47:20|350.52|350.32|350.52|350.32|350.52|350.32|350.47|350.32|0
1620845250000|2021-05-12 18:47:30|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|1
1620845260000|2021-05-12 18:47:40|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.37|0
1620845280000|2021-05-12 18:48:00|350.52|350.42|350.52|350.32|350.52|350.42|350.52|350.32|1
1620845290000|2021-05-12 18:48:10|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.32|0
1620845300000|2021-05-12 18:48:20||350.42||350.42||350.42||350.42|0
1620845320000|2021-05-12 18:48:40|350.62|350.47|350.67|350.47|350.67|350.47|350.62|350.47|1
1620845340000|2021-05-12 18:49:00|350.62||350.67||350.67||350.62||0
1620845350000|2021-05-12 18:49:10|350.62||350.62||350.62||350.62||0
1620845360000|2021-05-12 18:49:20||350.42||350.42||350.42||350.42|1
1620845370000|2021-05-12 18:49:30|350.67|350.47|350.62|350.47|350.67|350.47|350.62|350.47|0
1620845380000|2021-05-12 18:49:40|350.67||350.67||350.67||350.67||0
1620845400000|2021-05-12 18:50:00|350.72|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1620845410000|2021-05-12 18:50:10|350.67|350.52|350.77|350.52|350.77|350.52|350.67|350.47|0
1620845420000|2021-05-12 18:50:20||350.57||350.57||350.62||350.57|0
1620845440000|2021-05-12 18:50:40|350.72|350.52|350.72|350.52|350.72|350.52|350.67|350.52|3
1620845450000|2021-05-12 18:50:50|350.77|350.57|350.77|350.57|350.77|350.57|350.77|350.52|0
1620845470000|2021-05-12 18:51:10|350.72||350.77||350.77||350.72||0
1620845480000|2021-05-12 18:51:20||350.62||350.57||350.62||350.57|0
1620845500000|2021-05-12 18:51:40|350.82|350.62|350.82|350.62|350.87|350.62|350.82|350.62|2
1620845510000|2021-05-12 18:51:50|350.87|350.67|350.87|350.67|350.87|350.67|350.87|350.67|0
1620845520000|2021-05-12 18:52:00|350.92|350.72|350.92|350.72|350.92|350.72|350.92|350.72|1
1620845530000|2021-05-12 18:52:10|350.87|350.67|350.87|350.67|350.87|350.67|350.87|350.67|0
1620845540000|2021-05-12 18:52:20|350.82|350.62|350.82|350.62|350.87|350.62|350.77|350.62|1
1620845550000|2021-05-12 18:52:30|350.77||350.82||350.82||350.77||0
1620845560000|2021-05-12 18:52:40|350.77||350.77||350.82||350.77||0
1620845570000|2021-05-12 18:52:50|350.82||350.82||350.82||350.77||0
1620845580000|2021-05-12 18:53:00|350.77||350.82||350.82||350.77||1
1620845590000|2021-05-12 18:53:10|350.77||350.82||350.82||350.77||0
1620845600000|2021-05-12 18:53:20|350.77||350.82||350.82||350.77||0
1620845610000|2021-05-12 18:53:30|350.77||350.77||350.82||350.77||0
1620845620000|2021-05-12 18:53:40|350.72|350.57|350.72|350.52|350.77|350.57|350.67|350.52|4
1620845630000|2021-05-12 18:53:50|350.67|350.47|350.67|350.47|350.72|350.52|350.62|350.47|1
1620845640000|2021-05-12 18:54:00|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.47|0
1620845650000|2021-05-12 18:54:10|350.67|350.47|350.72|350.47|350.72|350.47|350.67|350.47|0
1620845660000|2021-05-12 18:54:20|350.67|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1620845670000|2021-05-12 18:54:30|350.72|350.52|350.67|350.47|350.72|350.52|350.62|350.47|2
1620845680000|2021-05-12 18:54:40|350.62|350.52|350.67|350.52|350.67|350.52|350.62|350.47|0
1620845690000|2021-05-12 18:54:50|350.72|350.47|350.67|350.47|350.72|350.52|350.67|350.47|0
1620845700000|2021-05-12 18:55:00|350.72|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1620845710000|2021-05-12 18:55:10|350.72|350.52|350.67|350.47|350.72|350.52|350.67|350.42|0
1620845720000|2021-05-12 18:55:20||350.42||350.47||350.47||350.42|0
1620845730000|2021-05-12 18:55:30|350.72|350.42|350.67|350.42|350.72|350.42|350.67|350.42|0
1620845740000|2021-05-12 18:55:40|350.62|350.47|350.52|350.32|350.62|350.47|350.52|350.32|0
1620845750000|2021-05-12 18:55:50|350.57|350.37|350.57|350.37|350.57|350.37|350.52|350.32|0
1620845760000|2021-05-12 18:56:00|350.62||350.62||350.62||350.57||0
1620845770000|2021-05-12 18:56:10|350.57||350.62||350.62||350.57||0
1620845780000|2021-05-12 18:56:20|350.57||350.62||350.62||350.57||0
1620845790000|2021-05-12 18:56:30|350.57|350.32|350.57|350.37|350.62|350.37|350.57|350.32|0
1620845800000|2021-05-12 18:56:40||350.32||350.37||350.37||350.32|0
1620845810000|2021-05-12 18:56:50|350.62||350.62||350.62||350.57||0
1620845830000|2021-05-12 18:57:10||350.42||350.42||350.42||350.37|0
1620845840000|2021-05-12 18:57:20|350.57|350.37|350.57|350.37|350.57|350.42|350.57|350.37|0
1620845860000|2021-05-12 18:57:40|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|0
1620845870000|2021-05-12 18:57:50||350.37||350.37||350.37||350.32|0
1620845880000|2021-05-12 18:58:00|350.57|350.32|350.57|350.37|350.57|350.37|350.57|350.32|3
1620845890000|2021-05-12 18:58:10|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|1
1620845910000|2021-05-12 18:58:30||350.37||350.32||350.37||350.32|0
1620845920000|2021-05-12 18:58:40|350.47||350.47||350.47||350.47||0
1620845940000|2021-05-12 18:59:00|350.42|350.27|350.47|350.27|350.47|350.32|350.42|350.22|1
1620845950000|2021-05-12 18:59:10||350.32||350.27||350.32||350.27|0
1620845960000|2021-05-12 18:59:20|350.42||350.47||350.47||350.42||0
1620845970000|2021-05-12 18:59:30|350.42|350.22|350.42|350.22|350.47|350.22|350.42|350.22|0
1620845980000|2021-05-12 18:59:40|350.37|350.17|350.37|350.17|350.42|350.17|350.37|350.17|0
1620845990000|2021-05-12 18:59:50|350.32|350.22|350.37|350.17|350.37|350.22|350.32|350.17|0
1620846000000|2021-05-12 19:00:00|350.32|350.12|350.37|350.17|350.37|350.17|350.27|350.12|1
1620846010000|2021-05-12 19:00:10|350.32|350.22|350.32|350.12|350.32|350.22|350.32|350.12|0
1620846020000|2021-05-12 19:00:20|350.27|350.07|350.22|350.02|350.27|350.07|350.22|350.02|0
1620846030000|2021-05-12 19:00:30|350.17|349.97|350.17|350.02|350.17|350.02|350.17|349.97|3
1620846040000|2021-05-12 19:00:40|350.12|349.97|350.22|350.02|350.22|350.02|350.12|349.97|0
1620846050000|2021-05-12 19:00:50|350.17|350.07|350.22|350.02|350.22|350.07|350.17|350.02|0
1620846060000|2021-05-12 19:01:00||350.07||350.07||350.07||350.02|0
1620846070000|2021-05-12 19:01:10||350.02||350.02||350.07||350.02|0
1620846080000|2021-05-12 19:01:20|350.27|350.07|350.27|350.07|350.27|350.12|350.27|350.07|0
1620846090000|2021-05-12 19:01:30|350.22|350.02|350.22|350.02|350.22|350.02|350.22|350.02|1
1620846120000|2021-05-12 19:02:00|350.17|350.07|350.22|350.02|350.27|350.07|350.17|350.02|0
1620846130000|2021-05-12 19:02:10|350.27||350.27||350.27||350.22||0
1620846140000|2021-05-12 19:02:20|350.22|350.07|350.27|350.12|350.27|350.12|350.22|350.07|0
1620846150000|2021-05-12 19:02:30|350.22|350.07|350.22|350.02|350.22|350.12|350.22|350.02|0
1620846160000|2021-05-12 19:02:40|350.17|350.07|350.22|350.02|350.22|350.07|350.17|350.02|0
1620846170000|2021-05-12 19:02:50|350.27||350.22||350.27||350.22||0
1620846180000|2021-05-12 19:03:00|350.17||350.22||350.22||350.17||0
1620846190000|2021-05-12 19:03:10|350.17|349.97|350.17|349.97|350.17|349.97|350.12|349.97|0
1620846200000|2021-05-12 19:03:20|350.12|349.92|350.12|349.92|350.17|349.92|350.12|349.92|0
1620846220000|2021-05-12 19:03:40|350.07||350.12||350.12||350.07||0
1620846230000|2021-05-12 19:03:50|350.07||350.12||350.12||350.07||0
1620846240000|2021-05-12 19:04:00|350.17|349.97|350.07|349.92|350.17|349.97|350.07|349.92|1
1620846280000|2021-05-12 19:04:40|350.12||350.07||350.12||350.07||0
1620846290000|2021-05-12 19:04:50|350.12|349.87|350.07|349.87|350.12|349.87|350.07|349.87|1
1620846300000|2021-05-12 19:05:00|350.02|349.82|350.02|349.82|350.02|349.82|350.02|349.82|2
1620846310000|2021-05-12 19:05:10|349.97|349.77|349.92|349.77|350.02|349.77|349.92|349.77|1
1620846330000|2021-05-12 19:05:30|349.87|349.72|349.87|349.72|349.87|349.72|349.87|349.67|1
1620846360000|2021-05-12 19:06:00|349.92|349.77|349.92|349.77|349.92|349.77|349.92|349.77|4
1620846370000|2021-05-12 19:06:10|349.97|349.82|349.97|349.77|349.97|349.82|349.92|349.77|8
1620846380000|2021-05-12 19:06:20|349.92|349.72|349.92|349.72|349.97|349.72|349.87|349.72|0
1620846390000|2021-05-12 19:06:30|349.87|349.67|349.92|349.72|349.92|349.72|349.87|349.67|0
1620846400000|2021-05-12 19:06:40|349.87|349.67|349.87|349.67|349.87|349.67|349.87|349.67|0
1620846410000|2021-05-12 19:06:50|349.82||349.87||349.87||349.82||0
1620846420000|2021-05-12 19:07:00|349.82|349.72|349.92|349.72|349.92|349.77|349.82|349.67|0
1620846430000|2021-05-12 19:07:10||349.77||349.72||349.77||349.72|0
1620846440000|2021-05-12 19:07:20||349.77||349.72||349.77||349.72|0
1620846450000|2021-05-12 19:07:30|349.87|349.67|349.87|349.67|349.92|349.67|349.82|349.67|0
1620846460000|2021-05-12 19:07:40|349.82|349.62|349.82|349.62|349.82|349.62|349.82|349.62|0
1620846470000|2021-05-12 19:07:50|349.87|349.67|349.87|349.72|349.87|349.72|349.87|349.67|0
1620846480000|2021-05-12 19:08:00|349.92|349.67|349.92|349.72|349.92|349.77|349.92|349.67|0
1620846490000|2021-05-12 19:08:10||349.77||349.77||349.77||349.72|0
1620846500000|2021-05-12 19:08:20||349.72||349.72||349.77||349.72|0
1620846510000|2021-05-12 19:08:30|349.87|349.77|349.92|349.77|349.92|349.77|349.87|349.72|0
1620846520000|2021-05-12 19:08:40||349.72||349.77||349.77||349.72|0
1620846530000|2021-05-12 19:08:50||349.72||349.72||349.77||349.72|0
1620846540000|2021-05-12 19:09:00|349.87|349.67|349.92|349.72|349.92|349.72|349.87|349.67|0
1620846550000|2021-05-12 19:09:10||349.67||349.72||349.72||349.67|0
1620846560000|2021-05-12 19:09:20|349.87|349.77|349.87|349.67|349.92|349.77|349.87|349.67|0
1620846580000|2021-05-12 19:09:40|349.82|349.62|349.87|349.67|349.87|349.67|349.82|349.62|0
1620846590000|2021-05-12 19:09:50|349.92|349.72|349.92|349.77|349.92|349.77|349.92|349.72|0
1620846600000|2021-05-12 19:10:00|349.87|349.72|349.92|349.77|349.92|349.77|349.87|349.72|1
1620846610000|2021-05-12 19:10:10|349.87|349.72|349.82|349.67|349.87|349.77|349.82|349.67|0
1620846620000|2021-05-12 19:10:20|349.87|349.62|349.87|349.67|349.87|349.67|349.82|349.62|0
1620846630000|2021-05-12 19:10:30|349.82|349.72|349.87|349.67|349.87|349.72|349.82|349.62|0
1620846640000|2021-05-12 19:10:40|349.82|349.62|349.82|349.62|349.82|349.62|349.82|349.62|0
1620846650000|2021-05-12 19:10:50|349.87|349.67|349.87|349.67|349.87|349.67|349.82|349.62|0
1620846660000|2021-05-12 19:11:00|349.82|349.62|349.82|349.62|349.87|349.62|349.82|349.62|0
1620846670000|2021-05-12 19:11:10|349.77|349.57|349.72|349.52|349.77|349.57|349.72|349.52|5
1620846680000|2021-05-12 19:11:20|349.67|349.57|349.72|349.52|349.77|349.57|349.67|349.52|1
1620846690000|2021-05-12 19:11:30|349.77|349.57|349.72|349.52|349.77|349.57|349.72|349.52|0
1620846700000|2021-05-12 19:11:40|349.77|349.47|349.67|349.47|349.77|349.52|349.67|349.47|0
1620846710000|2021-05-12 19:11:50|349.72|349.52|349.67|349.47|349.72|349.52|349.67|349.47|0
1620846720000|2021-05-12 19:12:00|349.72|349.52|349.67|349.47|349.72|349.52|349.67|349.47|0
1620846740000|2021-05-12 19:12:20|349.72|349.52|349.72|349.52|349.72|349.52|349.67|349.47|0
1620846750000|2021-05-12 19:12:30|349.67|349.47|349.72|349.52|349.72|349.52|349.67|349.47|0
1620846760000|2021-05-12 19:12:40||349.47||349.52||349.52||349.47|0
1620846770000|2021-05-12 19:12:50|349.67|349.47|349.67|349.47|349.67|349.52|349.67|349.47|3
1620846780000|2021-05-12 19:13:00|349.72|349.52|349.72|349.52|349.72|349.52|349.72|349.52|0
1620846790000|2021-05-12 19:13:10||349.57||349.57||349.57||349.52|0
1620846800000|2021-05-12 19:13:20|349.67|349.52|349.72|349.52|349.72|349.57|349.67|349.52|0
1620846810000|2021-05-12 19:13:30||349.57||349.52||349.57||349.52|0
1620846820000|2021-05-12 19:13:40|349.67|349.47|349.62|349.47|349.72|349.47|349.62|349.47|0
1620846840000|2021-05-12 19:14:00|349.67|349.52|349.67|349.47|349.67|349.52|349.62|349.47|0
1620846850000|2021-05-12 19:14:10|349.72|349.52|349.72|349.52|349.72|349.52|349.72|349.52|0
1620846860000|2021-05-12 19:14:20|349.67|349.47|349.67|349.47|349.67|349.47|349.67|349.47|0
1620846870000|2021-05-12 19:14:30|349.62||349.62||349.62||349.62||0
1620846880000|2021-05-12 19:14:40|349.67|349.52|349.67|349.47|349.67|349.52|349.62|349.47|0
1620846890000|2021-05-12 19:14:50|349.62||349.62||349.67||349.62||0
1620846900000|2021-05-12 19:15:00|349.67||349.62||349.67||349.62||0
1620846910000|2021-05-12 19:15:10|349.67||349.67||349.67||349.62||0
1620846920000|2021-05-12 19:15:20|349.62|349.37|349.57|349.37|349.62|349.37|349.52|349.37|5
1620846930000|2021-05-12 19:15:30|349.52|349.32|349.57|349.37|349.57|349.37|349.52|349.32|1
1620846940000|2021-05-12 19:15:40||349.32||349.37||349.37||349.32|0
1620846950000|2021-05-12 19:15:50||349.32||349.37||349.37||349.32|0
1620846960000|2021-05-12 19:16:00|349.62||349.57||349.62||349.57||0
1620846970000|2021-05-12 19:16:10|349.52||349.62||349.62||349.52||7
1620846980000|2021-05-12 19:16:20|349.57|349.42|349.62|349.42|349.62|349.42|349.57|349.42|0
1620846990000|2021-05-12 19:16:30|349.67|349.47|349.67|349.47|349.67|349.52|349.62|349.47|2
1620847000000|2021-05-12 19:16:40|349.62||349.67||349.67||349.62||0
1620847010000|2021-05-12 19:16:50|349.62||349.62||349.67||349.62||0
1620847020000|2021-05-12 19:17:00|349.67|349.42|349.62|349.42|349.67|349.42|349.57|349.42|1
1620847030000|2021-05-12 19:17:10|349.57||349.62||349.62||349.57||0
1620847040000|2021-05-12 19:17:20|349.57|349.47|349.67|349.47|349.67|349.47|349.57|349.42|0
1620847050000|2021-05-12 19:17:30|349.62|349.42|349.67|349.47|349.67|349.47|349.62|349.42|0
1620847070000|2021-05-12 19:17:50|349.72||349.67||349.72||349.67||0
1620847080000|2021-05-12 19:18:00||349.42||349.47||349.47||349.42|0
1620847090000|2021-05-12 19:18:10|349.72|349.42|349.67|349.47|349.72|349.47|349.67|349.42|0
1620847100000|2021-05-12 19:18:20|349.72|349.42|349.72|349.47|349.72|349.47|349.67|349.42|0
1620847110000|2021-05-12 19:18:30|349.67|349.42|349.62|349.42|349.67|349.47|349.57|349.42|0
1620847120000|2021-05-12 19:18:40|349.57||349.57||349.62||349.57||0
1620847130000|2021-05-12 19:18:50|349.62|349.47|349.62|349.42|349.67|349.47|349.57|349.42|0
1620847140000|2021-05-12 19:19:00|349.57|349.37|349.52|349.32|349.57|349.37|349.52|349.32|0
1620847150000|2021-05-12 19:19:10|349.57|349.37|349.57|349.37|349.57|349.37|349.52|349.37|0
1620847170000|2021-05-12 19:19:30|349.62|349.42|349.57|349.37|349.62|349.42|349.57|349.37|0
1620847180000|2021-05-12 19:19:40|349.52|349.32|349.47|349.27|349.57|349.32|349.47|349.27|0
1620847190000|2021-05-12 19:19:50|349.42||349.47||349.47||349.42||0
1620847200000|2021-05-12 19:20:00|349.52|349.32|349.57|349.37|349.57|349.37|349.52|349.32|0
1620847210000|2021-05-12 19:20:10|349.52|349.32|349.57|349.37|349.57|349.37|349.52|349.32|0
1620847220000|2021-05-12 19:20:20|349.62|349.32|349.57|349.42|349.62|349.47|349.57|349.32|3
1620847230000|2021-05-12 19:20:30|349.62|349.47|349.72|349.47|349.72|349.52|349.62|349.42|7
1620847240000|2021-05-12 19:20:40|349.67|349.52|349.72|349.52|349.72|349.57|349.67|349.47|0
1620847250000|2021-05-12 19:20:50|349.67|349.47|349.62|349.42|349.67|349.47|349.62|349.42|1
1620847260000|2021-05-12 19:21:00|349.57|349.37|349.57|349.37|349.62|349.37|349.57|349.37|0
1620847270000|2021-05-12 19:21:10|349.52||349.57||349.57||349.52||1
1620847280000|2021-05-12 19:21:20|349.52||349.52||349.52||349.52||1
1620847290000|2021-05-12 19:21:30|349.57||349.57||349.57||349.52||1
1620847300000|2021-05-12 19:21:40|349.52||349.57||349.57||349.52||0
1620847320000|2021-05-12 19:22:00|349.52|349.42|349.57|349.37|349.57|349.42|349.52|349.37|0
1620847330000|2021-05-12 19:22:10|349.52||349.57||349.57||349.52||0
1620847340000|2021-05-12 19:22:20||349.42||349.37||349.42||349.37|0
1620847350000|2021-05-12 19:22:30||349.42||349.42||349.42||349.37|0
1620847360000|2021-05-12 19:22:40|349.62|349.47|349.62|349.47|349.62|349.47|349.62|349.42|4
1620847370000|2021-05-12 19:22:50||349.42||349.42||349.47||349.42|0
1620847380000|2021-05-12 19:23:00||349.47||349.42||349.47||349.42|0
1620847390000|2021-05-12 19:23:10|349.57||349.62||349.62||349.57||0
1620847400000|2021-05-12 19:23:20|349.57|349.47|349.62|349.47|349.62|349.47|349.57|349.47|0
1620847410000|2021-05-12 19:23:30|349.57|349.42|349.57|349.37|349.62|349.47|349.57|349.37|4
1620847420000|2021-05-12 19:23:40|349.52||349.57||349.57||349.52||0
1620847430000|2021-05-12 19:23:50|349.52|349.42|349.52|349.37|349.57|349.42|349.52|349.37|0
1620847440000|2021-05-12 19:24:00|349.57|349.42|349.57|349.37|349.57|349.42|349.52|349.37|0
1620847450000|2021-05-12 19:24:10|349.52||349.52||349.57||349.52||0
1620847460000|2021-05-12 19:24:20|349.57|349.42|349.52|349.37|349.57|349.42|349.52|349.37|0
1620847470000|2021-05-12 19:24:30|349.57|349.32|349.47|349.27|349.57|349.32|349.47|349.27|3
1620847480000|2021-05-12 19:24:40|349.42|349.22|349.37|349.22|349.47|349.22|349.37|349.22|2
1620847490000|2021-05-12 19:24:50|349.42|349.17|349.37|349.17|349.42|349.22|349.37|349.17|4
1620847500000|2021-05-12 19:25:00|349.42|349.22|349.37|349.17|349.42|349.22|349.37|349.17|0
1620847510000|2021-05-12 19:25:10||349.22||349.22||349.22||349.17|0
1620847520000|2021-05-12 19:25:20|349.42|349.17|349.37|349.22|349.42|349.22|349.37|349.17|0
1620847530000|2021-05-12 19:25:30||349.17||349.17||349.22||349.17|0
1620847540000|2021-05-12 19:25:40||349.22||349.17||349.22||349.17|0
1620847550000|2021-05-12 19:25:50|349.42|349.22|349.37|349.22|349.42|349.27|349.37|349.17|0
1620847560000|2021-05-12 19:26:00|349.42|349.27|349.42|349.27|349.42|349.27|349.37|349.17|0
1620847570000|2021-05-12 19:26:10|349.37|349.22|349.37|349.22|349.37|349.27|349.37|349.22|0
1620847580000|2021-05-12 19:26:20|349.42|349.17|349.37|349.22|349.42|349.22|349.37|349.17|0
1620847590000|2021-05-12 19:26:30|349.42|349.17|349.37|349.17|349.42|349.22|349.37|349.17|0
1620847600000|2021-05-12 19:26:40||349.22||349.17||349.22||349.17|0
1620847610000|2021-05-12 19:26:50|349.32|349.22|349.32|349.17|349.32|349.22|349.32|349.17|0
1620847620000|2021-05-12 19:27:00|349.37|349.12|349.27|349.12|349.37|349.12|349.27|349.12|0
1620847640000|2021-05-12 19:27:20|349.32|349.17|349.27|349.12|349.37|349.17|349.27|349.12|4
1620847650000|2021-05-12 19:27:30|349.22|349.07|349.27|349.07|349.27|349.07|349.22|349.07|1
1620847660000|2021-05-12 19:27:40|349.22||349.22||349.27||349.22||0
1620847670000|2021-05-12 19:27:50|349.27|349.12|349.27|349.07|349.27|349.12|349.22|349.07|0
1620847680000|2021-05-12 19:28:00|349.32|349.12|349.27|349.12|349.32|349.17|349.27|349.07|0
1620847690000|2021-05-12 19:28:10|349.32|349.17|349.32|349.12|349.32|349.17|349.27|349.12|2
1620847700000|2021-05-12 19:28:20|349.37|349.17|349.42|349.27|349.42|349.27|349.37|349.17|7
1620847710000|2021-05-12 19:28:30|349.37|349.22|349.32|349.17|349.37|349.27|349.32|349.17|1
1620847720000|2021-05-12 19:28:40|349.37|349.12|349.37|349.17|349.37|349.22|349.32|349.12|0
1620847730000|2021-05-12 19:28:50|349.32|349.12|349.27|349.12|349.37|349.17|349.27|349.12|0
1620847740000|2021-05-12 19:29:00|349.32||349.27||349.32||349.27||0
1620847750000|2021-05-12 19:29:10|349.22|349.07|349.27|349.07|349.27|349.07|349.22|349.07|0
1620847760000|2021-05-12 19:29:20|349.32|349.12|349.32|349.12|349.37|349.17|349.32|349.12|3
1620847770000|2021-05-12 19:29:30|349.27|349.17|349.32|349.12|349.32|349.17|349.27|349.12|0
1620847780000|2021-05-12 19:29:40|349.27|349.07|349.32|349.12|349.32|349.12|349.27|349.07|0
1620847790000|2021-05-12 19:29:50|349.27||349.32||349.32||349.27||0
1620847800000|2021-05-12 19:30:00|349.27|349.07|349.27|349.07|349.32|349.07|349.22|349.07|0
1620847810000|2021-05-12 19:30:10|349.22|349.12|349.22|349.07|349.27|349.12|349.22|349.07|0
1620847820000|2021-05-12 19:30:20|349.27|349.12|349.27|349.07|349.27|349.12|349.22|349.07|0
1620847830000|2021-05-12 19:30:30|349.22|349.12|349.32|349.17|349.32|349.17|349.22|349.12|0
1620847840000|2021-05-12 19:30:40|349.37|349.12|349.32|349.12|349.37|349.17|349.32|349.12|0
1620847850000|2021-05-12 19:30:50|349.27|349.17|349.27|349.07|349.27|349.17|349.27|349.07|0
1620847860000|2021-05-12 19:31:00|349.22|349.12|349.27|349.12|349.27|349.12|349.22|349.12|0
1620847870000|2021-05-12 19:31:10|349.32|349.17|349.32|349.17|349.37|349.17|349.32|349.12|1
1620847880000|2021-05-12 19:31:20|349.27|349.12|349.27|349.07|349.32|349.17|349.27|349.07|1
1620847890000|2021-05-12 19:31:30|349.32|349.12|349.27|349.12|349.32|349.12|349.27|349.12|3
1620847900000|2021-05-12 19:31:40||349.07||349.07||349.07||349.07|0
1620847910000|2021-05-12 19:31:50|349.22|349.12|349.22|349.07|349.27|349.12|349.22|349.07|1
1620847920000|2021-05-12 19:32:00|349.27|349.02|349.22|349.02|349.27|349.07|349.22|349.02|3
1620847930000|2021-05-12 19:32:10|349.27|349.07|349.22|349.07|349.27|349.07|349.22|349.02|0
1620847940000|2021-05-12 19:32:20|349.27|349.02|349.22|349.02|349.27|349.07|349.22|349.02|0
1620847950000|2021-05-12 19:32:30|349.17|349.07|349.17|349.02|349.22|349.07|349.17|349.02|0
1620847960000|2021-05-12 19:32:40|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.97|4
1620847970000|2021-05-12 19:32:50|349.12|349.02|349.17|349.02|349.17|349.02|349.12|348.97|0
1620847980000|2021-05-12 19:33:00|349.12|348.97|349.22|349.02|349.22|349.02|349.12|348.97|0
1620847990000|2021-05-12 19:33:10|349.17|349.07|349.22|349.02|349.22|349.07|349.17|349.02|0
1620848000000|2021-05-12 19:33:20|349.17|349.07|349.22|349.07|349.22|349.07|349.17|349.02|0
1620848010000|2021-05-12 19:33:30|349.27|349.02|349.22|349.07|349.27|349.07|349.22|349.02|1
1620848020000|2021-05-12 19:33:40|349.27||349.32||349.32||349.27||1
1620848030000|2021-05-12 19:33:50|349.27|349.02|349.27|349.02|349.32|349.07|349.27|349.02|0
1620848040000|2021-05-12 19:34:00||349.07||349.02||349.07||349.02|0
1620848050000|2021-05-12 19:34:10|349.32|349.07|349.27|349.07|349.32|349.07|349.27|349.02|0
1620848060000|2021-05-12 19:34:20|349.22|349.02|349.22|349.07|349.27|349.07|349.17|349.02|0
1620848070000|2021-05-12 19:34:30|349.17|349.02|349.22|349.07|349.22|349.07|349.17|349.02|0
1620848090000|2021-05-12 19:34:50|349.27|349.12|349.27|349.07|349.27|349.12|349.22|349.07|0
1620848100000|2021-05-12 19:35:00|349.22||349.27||349.27||349.22||0
1620848110000|2021-05-12 19:35:10|349.22|349.02|349.22|348.97|349.22|349.02|349.12|348.97|3
1620848120000|2021-05-12 19:35:20|349.17|349.02|349.22|349.02|349.22|349.07|349.17|348.97|0
1620848130000|2021-05-12 19:35:30|349.17|349.07|349.22|349.02|349.22|349.07|349.17|349.02|0
1620848140000|2021-05-12 19:35:40|349.17|349.07|349.17|349.02|349.17|349.07|349.17|349.02|0
1620848150000|2021-05-12 19:35:50|349.12|348.97|349.17|348.97|349.17|349.02|349.12|348.97|0
1620848160000|2021-05-12 19:36:00|349.12|349.02|349.17|348.97|349.17|349.02|349.12|348.97|0
1620848170000|2021-05-12 19:36:10|349.12|349.02|349.17|348.97|349.22|349.07|349.12|348.97|0
1620848180000|2021-05-12 19:36:20|349.12|349.02|349.17|348.97|349.17|349.02|349.12|348.97|2
1620848190000|2021-05-12 19:36:30|349.12||349.12||349.12||349.12||0
1620848200000|2021-05-12 19:36:40|349.07|348.92|349.07|348.92|349.12|348.92|349.07|348.92|5
1620848210000|2021-05-12 19:36:50|349.02|348.82|349.02|348.82|349.02|348.87|348.97|348.82|2
1620848220000|2021-05-12 19:37:00|348.97|348.87|349.02|348.82|349.07|348.87|348.97|348.82|6
1620848230000|2021-05-12 19:37:10|348.97|348.87|348.97|348.77|349.02|348.87|348.97|348.77|5
1620848240000|2021-05-12 19:37:20|349.02|348.82|349.02|348.82|349.07|348.82|349.02|348.82|4
1620848250000|2021-05-12 19:37:30|349.07|348.87|349.07|348.92|349.07|348.92|349.02|348.87|3
1620848260000|2021-05-12 19:37:40|349.12|348.97|349.17|348.97|349.17|349.02|349.07|348.97|1
1620848270000|2021-05-12 19:37:50|349.12|349.02|349.17|348.97|349.17|349.02|349.12|348.97|0
1620848280000|2021-05-12 19:38:00|349.12|349.02|349.12|348.92|349.17|349.02|349.12|348.87|3
1620848290000|2021-05-12 19:38:10||348.87||348.92||348.92||348.87|0
1620848300000|2021-05-12 19:38:20||348.87||348.87||348.92||348.87|0
1620848310000|2021-05-12 19:38:30||348.92||348.92||348.92||348.92|0
1620848320000|2021-05-12 19:38:40||348.87||348.87||348.87||348.87|0
1620848330000|2021-05-12 19:38:50||348.92||348.87||348.92||348.87|0
1620848340000|2021-05-12 19:39:00|349.17|348.92|349.12|348.92|349.17|348.92|349.12|348.87|0
1620848350000|2021-05-12 19:39:10|349.17|348.87|349.17|348.92|349.17|348.92|349.12|348.87|0
1620848360000|2021-05-12 19:39:20|349.12||349.12||349.17||349.12||0
1620848370000|2021-05-12 19:39:30|349.17|348.87|349.12|348.87|349.17|348.92|349.12|348.87|0
1620848380000|2021-05-12 19:39:40||348.92||348.92||348.92||348.87|0
1620848390000|2021-05-12 19:39:50|349.17|348.87|349.12|348.87|349.17|348.92|349.12|348.87|0
1620848400000|2021-05-12 19:40:00||348.92||348.87||348.92||348.87|0
1620848410000|2021-05-12 19:40:10|349.17|348.92|349.12|348.92|349.17|348.92|349.12|348.92|0
1620848420000|2021-05-12 19:40:20||348.87||348.87||348.92||348.87|0
1620848440000|2021-05-12 19:40:40||348.92||348.92||348.92||348.87|0
1620848450000|2021-05-12 19:40:50|349.17|348.87|349.12|348.87|349.17|348.92|349.12|348.87|0
1620848460000|2021-05-12 19:41:00|349.07||349.07||349.07||349.02||0
1620848470000|2021-05-12 19:41:10|349.12|348.92|349.12|348.92|349.17|348.92|349.12|348.87|0
1620848480000|2021-05-12 19:41:20|349.07|348.87|349.12|348.92|349.12|348.92|349.07|348.87|0
1620848490000|2021-05-12 19:41:30|349.17|348.87|349.27|349.07|349.27|349.07|349.17|348.87|0
1620848500000|2021-05-12 19:41:40|349.22|349.02|349.22|349.02|349.27|349.02|349.22|349.02|0
1620848510000|2021-05-12 19:41:50|349.17|348.97|349.17|348.97|349.22|348.97|349.12|348.97|1
1620848520000|2021-05-12 19:42:00|349.22|349.02|349.17|348.97|349.22|349.02|349.17|348.97|0
1620848530000|2021-05-12 19:42:10|349.12||349.17||349.17||349.12||0
1620848540000|2021-05-12 19:42:20|349.12|348.92|349.12|348.92|349.17|348.92|349.07|348.92|1
1620848560000|2021-05-12 19:42:40||348.97||348.92||348.97||348.92|0
1620848570000|2021-05-12 19:42:50|349.07||349.07||349.12||349.07||0
1620848580000|2021-05-12 19:43:00|349.02|348.87|349.12|348.92|349.12|348.92|349.02|348.87|1
1620848590000|2021-05-12 19:43:10|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|0
1620848600000|2021-05-12 19:43:20|349.17|348.97|349.22|349.02|349.22|349.07|349.12|348.92|5
1620848610000|2021-05-12 19:43:30|349.27|349.07|349.27|349.07|349.27|349.07|349.22|349.02|0
1620848620000|2021-05-12 19:43:40|349.22||349.22||349.27||349.22||0
1620848630000|2021-05-12 19:43:50|349.27||349.27||349.27||349.22||0
1620848640000|2021-05-12 19:44:00|349.22|349.02|349.22|349.02|349.27|349.07|349.17|349.02|1
1620848650000|2021-05-12 19:44:10|349.27|349.07|349.27|349.07|349.27|349.07|349.27|349.02|0
1620848660000|2021-05-12 19:44:20||349.02||349.07||349.07||349.02|0
1620848670000|2021-05-12 19:44:30|349.32||349.27||349.32||349.27||0
1620848680000|2021-05-12 19:44:40|349.32|349.12|349.27|349.07|349.32|349.12|349.27|349.07|0
1620848690000|2021-05-12 19:44:50|349.22|349.02|349.22|349.02|349.27|349.07|349.22|349.02|0
1620848700000|2021-05-12 19:45:00|349.17|349.07|349.22|349.02|349.22|349.07|349.17|349.02|0
1620848710000|2021-05-12 19:45:10|349.27|349.07|349.27|349.07|349.27|349.07|349.27|349.02|0
1620848720000|2021-05-12 19:45:20|349.22|349.02|349.27|349.07|349.27|349.07|349.22|349.02|0
1620848730000|2021-05-12 19:45:30|349.22|349.02|349.27|349.02|349.27|349.07|349.22|349.02|0
1620848740000|2021-05-12 19:45:40|349.22|349.07|349.27|349.07|349.27|349.07|349.22|349.02|0
1620848750000|2021-05-12 19:45:50|349.32||349.32||349.32||349.32||0
1620848760000|2021-05-12 19:46:00|349.27|349.12|349.27|349.07|349.32|349.12|349.27|349.07|0
1620848770000|2021-05-12 19:46:10||349.12||349.12||349.12||349.07|0
1620848780000|2021-05-12 19:46:20|349.32|349.17|349.27|349.07|349.32|349.17|349.27|349.07|7
1620848790000|2021-05-12 19:46:30||349.12||349.12||349.12||349.07|0
1620848800000|2021-05-12 19:46:40|349.32|349.07|349.32|349.07|349.32|349.12|349.27|349.07|2
1620848810000|2021-05-12 19:46:50|349.27|349.12|349.27|349.07|349.32|349.12|349.27|349.07|0
1620848820000|2021-05-12 19:47:00|349.22||349.27||349.27||349.22||1
1620848830000|2021-05-12 19:47:10|349.22||349.27||349.27||349.22||0
1620848840000|2021-05-12 19:47:20|349.22|349.12|349.22|349.07|349.32|349.12|349.22|349.07|0
1620848850000|2021-05-12 19:47:30|349.27|349.02|349.12|348.97|349.27|349.02|349.12|348.97|2
1620848860000|2021-05-12 19:47:40|349.17|349.02|349.17|348.97|349.17|349.02|349.12|348.97|0
1620848870000|2021-05-12 19:47:50|349.12||349.12||349.17||349.12||0
1620848880000|2021-05-12 19:48:00|349.07|348.92|349.12|348.92|349.12|348.92|349.07|348.92|1
1620848890000|2021-05-12 19:48:10||348.97||348.97||348.97||348.92|0
1620848900000|2021-05-12 19:48:20|349.07|348.92|349.12|348.92|349.17|348.97|349.07|348.92|2
1620848910000|2021-05-12 19:48:30|349.07|348.87|349.02|348.87|349.07|348.87|349.02|348.87|5
1620848920000|2021-05-12 19:48:40|349.07|348.92|349.07|348.92|349.12|348.92|349.02|348.92|0
1620848930000|2021-05-12 19:48:50|349.12|348.87|349.12|348.92|349.12|348.92|349.07|348.87|0
1620848940000|2021-05-12 19:49:00|349.07|348.87|349.07|348.87|349.07|348.92|349.07|348.87|0
1620848950000|2021-05-12 19:49:10|349.12|348.92|349.07|348.87|349.12|348.92|349.07|348.87|0
1620848960000|2021-05-12 19:49:20|349.02|348.92|349.07|348.87|349.12|348.92|349.02|348.87|0
1620848970000|2021-05-12 19:49:30|349.02|348.92|349.12|348.92|349.12|348.92|349.02|348.92|0
1620848980000|2021-05-12 19:49:40|349.07|348.87|349.07|348.87|349.12|348.92|349.02|348.87|0
1620848990000|2021-05-12 19:49:50|349.02|348.92|349.12|348.92|349.12|348.92|349.02|348.87|0
1620849000000|2021-05-12 19:50:00|349.07|348.82|349.02|348.77|349.07|348.82|348.92|348.77|3
1620849010000|2021-05-12 19:50:10|348.97|348.72|348.92|348.72|348.97|348.72|348.87|348.72|2
1620849020000|2021-05-12 19:50:20|348.87||348.92||348.92||348.87||0
1620849030000|2021-05-12 19:50:30|348.97|348.77|348.92|348.77|348.97|348.77|348.92|348.72|0
1620849040000|2021-05-12 19:50:40|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|3
1620849050000|2021-05-12 19:50:50|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|0
1620849060000|2021-05-12 19:51:00|348.97|348.82|348.97|348.77|349.02|348.82|348.97|348.77|0
1620849080000|2021-05-12 19:51:20|349.02|348.82|348.97|348.77|349.02|348.82|348.97|348.77|0
1620849090000|2021-05-12 19:51:30|349.02||348.97||349.02||348.97||0
1620849100000|2021-05-12 19:51:40|349.02||348.97||349.02||348.97||0
1620849110000|2021-05-12 19:51:50|348.92|348.72|348.92|348.72|348.97|348.72|348.87|348.72|1
1620849120000|2021-05-12 19:52:00|348.87|348.67|348.77|348.57|348.92|348.67|348.72|348.57|15
1620849130000|2021-05-12 19:52:10|348.72||348.77||348.77||348.72||0
1620849140000|2021-05-12 19:52:20|348.72||348.77||348.77||348.72||0
1620849150000|2021-05-12 19:52:30|348.72||348.72||348.77||348.72||0
1620849170000|2021-05-12 19:52:50|348.77||348.72||348.77||348.72||0
1620849180000|2021-05-12 19:53:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.57|0
1620849190000|2021-05-12 19:53:10|348.72|348.57|348.77|348.62|348.77|348.62|348.72|348.57|1
1620849200000|2021-05-12 19:53:20|348.72|348.57|348.72|348.52|348.77|348.62|348.72|348.52|0
1620849210000|2021-05-12 19:53:30|348.67||348.72||348.72||348.67||0
1620849220000|2021-05-12 19:53:40|348.67||348.72||348.72||348.67||0
1620849230000|2021-05-12 19:53:50|348.67||348.67||348.72||348.67||0
1620849240000|2021-05-12 19:54:00|348.72|348.57|348.77|348.57|348.77|348.57|348.67|348.52|0
1620849250000|2021-05-12 19:54:10|348.72|348.52|348.72|348.52|348.77|348.57|348.72|348.52|0
1620849260000|2021-05-12 19:54:20||348.57||348.57||348.57||348.52|0
1620849270000|2021-05-12 19:54:30|348.77|348.52|348.72|348.52|348.77|348.52|348.72|348.52|0
1620849280000|2021-05-12 19:54:40|348.77|348.57|348.72|348.52|348.77|348.57|348.72|348.52|0
1620849290000|2021-05-12 19:54:50|348.67|348.57|348.67|348.52|348.72|348.57|348.67|348.52|0
1620849300000|2021-05-12 19:55:00|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|4
1620849310000|2021-05-12 19:55:10|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|3
1620849320000|2021-05-12 19:55:20|348.67|348.57|348.72|348.57|348.77|348.57|348.67|348.57|0
1620849330000|2021-05-12 19:55:30|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|1
1620849340000|2021-05-12 19:55:40|348.67|348.52|348.67|348.52|348.72|348.57|348.67|348.52|0
1620849350000|2021-05-12 19:55:50|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|4
1620849360000|2021-05-12 19:56:00|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.57|0
1620849370000|2021-05-12 19:56:10|348.72|348.57|348.72|348.52|348.77|348.62|348.72|348.52|10
1620849380000|2021-05-12 19:56:20|348.67|348.47|348.62|348.47|348.72|348.47|348.62|348.47|3
1620849390000|2021-05-12 19:56:30|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.47|1
1620849410000|2021-05-12 19:56:50|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.52|1
1620849420000|2021-05-12 19:57:00|348.77|348.52|348.77|348.57|348.77|348.57|348.72|348.52|1
1620849430000|2021-05-12 19:57:10|348.82|348.62|348.87|348.67|348.87|348.67|348.82|348.57|0
1620849440000|2021-05-12 19:57:20|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1620849450000|2021-05-12 19:57:30|348.82||348.87||348.87||348.82||0
1620849460000|2021-05-12 19:57:40|348.82|348.72|348.87|348.72|348.92|348.72|348.82|348.72|2
1620849470000|2021-05-12 19:57:50|348.92|348.77|348.92|348.72|348.92|348.77|348.87|348.72|1
1620849480000|2021-05-12 19:58:00|348.87|348.77|348.97|348.77|348.97|348.77|348.87|348.72|0
1620849490000|2021-05-12 19:58:10|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|0
1620849500000|2021-05-12 19:58:20|348.92|348.82|348.92|348.77|348.97|348.82|348.92|348.77|0
1620849510000|2021-05-12 19:58:30|348.97|348.72|348.97|348.77|348.97|348.77|348.87|348.72|2
1620849520000|2021-05-12 19:58:40|348.92|348.82|349.02|348.82|349.02|348.82|348.92|348.82|5
1620849530000|2021-05-12 19:58:50|349.07|348.87|349.02|348.82|349.07|348.87|349.02|348.82|0
1620849540000|2021-05-12 19:59:00|348.97|348.77|348.97|348.77|349.02|348.77|348.97|348.77|0
1620849550000|2021-05-12 19:59:10||348.82||348.77||348.82||348.77|0
1620849560000|2021-05-12 19:59:20||348.72||348.72||348.72||348.72|0
1620849570000|2021-05-12 19:59:30|349.02|348.77|348.97|348.77|349.02|348.77|348.97|348.72|0
1620849580000|2021-05-12 19:59:40|349.02|348.72|348.97|348.77|349.02|348.77|348.97|348.72|0
1620849590000|2021-05-12 19:59:50|349.02|348.72|348.97|348.72|349.02|348.77|348.97|348.72|0
1620849600000|2021-05-12 20:00:00|349.02|348.77|349.07|348.87|349.07|348.87|348.97|348.72|0
1620849610000|2021-05-12 20:00:10|349.02|348.82|349.02|348.82|349.07|348.87|349.02|348.82|0
1620849620000|2021-05-12 20:00:20|349.07|348.87|349.07|348.87|349.12|348.92|349.02|348.87|4
1620849630000|2021-05-12 20:00:30|349.02||349.07||349.07||349.02||0
1620849640000|2021-05-12 20:00:40|349.02|348.82|348.87|348.72|349.02|348.82|348.87|348.72|22
1620849650000|2021-05-12 20:00:50|348.92||348.92||348.92||348.87||0
1620849660000|2021-05-12 20:01:00|348.87||348.92||348.92||348.87||3
1620849670000|2021-05-12 20:01:10|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.77|0
1620849680000|2021-05-12 20:01:20|348.92||348.97||348.97||348.92||1
1620849690000|2021-05-12 20:01:30|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|1
1620849700000|2021-05-12 20:01:40||348.82||348.82||348.82||348.77|0
1620849710000|2021-05-12 20:01:50||348.77||348.77||348.82||348.77|0
1620849720000|2021-05-12 20:02:00|348.92||348.97||348.97||348.92||0
1620849730000|2021-05-12 20:02:10|348.92||348.92||348.97||348.92||4
1620849760000|2021-05-12 20:02:40||348.72||348.72||348.72||348.72|1
1620849860000|2021-05-12 20:04:20||348.67||348.67||348.67||348.67|0
1620849880000|2021-05-12 20:04:40||348.62||348.62||348.62||348.62|0
1620849900000|2021-05-12 20:05:00|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|0
1620849920000|2021-05-12 20:05:20|348.77||348.77||348.77||348.77||0
1620849930000|2021-05-12 20:05:30|348.82||348.77||348.82||348.77||1
1620849940000|2021-05-12 20:05:40|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|0
1620849950000|2021-05-12 20:05:50|348.77||348.77||348.77||348.72||0
1620849960000|2021-05-12 20:06:00|348.72||348.72||348.77||348.72||0
1620849970000|2021-05-12 20:06:10||348.52||348.52||348.52||348.52|0
1620849980000|2021-05-12 20:06:20|348.77||348.72||348.77||348.72||0
1620850020000|2021-05-12 20:07:00|348.77||348.72||348.77||348.72||0
1620850060000|2021-05-12 20:07:40|348.77||348.72||348.77||348.72||0
1620850070000|2021-05-12 20:07:50|348.77||348.72||348.77||348.72||0
1620850080000|2021-05-12 20:08:00|348.77||348.72||348.77||348.72||0
1620850090000|2021-05-12 20:08:10|348.77|348.57|348.72|348.52|348.77|348.57|348.72|348.52|0
1620850100000|2021-05-12 20:08:20||348.47||348.47||348.47||348.47|0
1620850110000|2021-05-12 20:08:30|348.62||348.62||348.67||348.62||2
1620850120000|2021-05-12 20:08:40|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|2
1620850130000|2021-05-12 20:08:50|348.57||348.57||348.62||348.57||0
1620850140000|2021-05-12 20:09:00|348.62|348.47|348.62|348.42|348.62|348.47|348.57|348.42|0
1620850150000|2021-05-12 20:09:10|348.57||348.62||348.62||348.57||0
1620850160000|2021-05-12 20:09:20|348.57||348.62||348.62||348.57||0
1620850170000|2021-05-12 20:09:30|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|2
1620850180000|2021-05-12 20:09:40|348.57||348.57||348.57||348.57||0
1620850250000|2021-05-12 20:10:50|||||||||5
1620850290000|2021-05-12 20:11:30|348.62||348.57||348.62||348.57||1
1620850320000|2021-05-12 20:12:00|348.62||348.57||348.62||348.57||0
1620850340000|2021-05-12 20:12:20|||||||||2
1620850370000|2021-05-12 20:12:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|7
1620850380000|2021-05-12 20:13:00|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|2
1620850390000|2021-05-12 20:13:10||348.37||348.42||348.42||348.37|0
1620850410000|2021-05-12 20:13:30||348.37||348.42||348.42||348.37|0
1620850420000|2021-05-12 20:13:40||348.37||348.37||348.37||348.37|0
1620850430000|2021-05-12 20:13:50|348.52||348.52||348.52||348.52||0
1620850440000|2021-05-12 20:14:00|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.37|0
1620850450000|2021-05-12 20:14:10||348.37||348.42||348.42||348.37|0
1620850460000|2021-05-12 20:14:20||348.37||348.42||348.42||348.37|0
1620850470000|2021-05-12 20:14:30||348.37||348.42||348.42||348.37|0
1620850480000|2021-05-12 20:14:40|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.42|1
1620850490000|2021-05-12 20:14:50|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|0
1620850520000|2021-05-12 20:15:20|348.57||348.57||348.57||348.57||2
1620850540000|2021-05-12 20:15:40|348.62||348.57||348.62||348.57||1
1620850550000|2021-05-12 20:15:50|348.62||348.57||348.62||348.57||0
1620850560000|2021-05-12 20:16:00|348.62||348.62||348.62||348.62||0
1620850600000|2021-05-12 20:16:40||348.47||348.47||348.47||348.47|0
1620850610000|2021-05-12 20:16:50||348.42||348.47||348.47||348.42|0
1620850620000|2021-05-12 20:17:00||348.42||348.47||348.47||348.42|0
1620850630000|2021-05-12 20:17:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1620850860000|2021-05-12 20:21:00|348.72||348.72||348.72||348.72||0
1620850870000|2021-05-12 20:21:10|348.67||348.67||348.67||348.67||0
1620850970000|2021-05-12 20:22:50|348.62|348.47|348.67|348.47|348.67|348.47|348.62|348.47|4
1620850980000|2021-05-12 20:23:00|348.62||348.62||348.62||348.62||0
1620850990000|2021-05-12 20:23:10|348.67||348.62||348.67||348.62||0
1620851040000|2021-05-12 20:24:00|348.67||348.62||348.67||348.62||0
1620851100000|2021-05-12 20:25:00|348.67||348.62||348.67||348.62||0
1620851140000|2021-05-12 20:25:40||348.42||348.47||348.47||348.42|5
1620851160000|2021-05-12 20:26:00|348.67||348.62||348.67||348.62||0
1620851200000|2021-05-12 20:26:40|348.67|348.42|348.62|348.47|348.67|348.47|348.62|348.42|1
1620851210000|2021-05-12 20:26:50|348.67||348.67||348.67||348.62||0
1620851220000|2021-05-12 20:27:00|348.62||348.67||348.67||348.62||0
1620851290000|2021-05-12 20:28:10|348.62||348.62||348.67||348.62||0
1620851310000|2021-05-12 20:28:30||348.42||348.42||348.42||348.42|0
1620851330000|2021-05-12 20:28:50|348.57||348.62||348.62||348.57||0
1620851350000|2021-05-12 20:29:10|348.57||348.57||348.62||348.57||0
1620851400000|2021-05-12 20:30:00|348.62|348.47|348.62|348.42|348.62|348.47|348.62|348.42|0
1620851410000|2021-05-12 20:30:10|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|0
1620851440000|2021-05-12 20:30:40|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|1
1620851450000|2021-05-12 20:30:50|348.62||348.57||348.62||348.57||0
1620851460000|2021-05-12 20:31:00|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|2
1620851520000|2021-05-12 20:32:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|7
1620851580000|2021-05-12 20:33:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|4
1620851590000|2021-05-12 20:33:10|348.47||348.42||348.47||348.42||3
1620851620000|2021-05-12 20:33:40|348.47||348.42||348.47||348.42||2
1620851630000|2021-05-12 20:33:50||348.22||348.22||348.22||348.22|0
1620851640000|2021-05-12 20:34:00|348.37||348.37||348.37||348.37||0
1620851650000|2021-05-12 20:34:10|348.42||348.42||348.42||348.42||0
1620851670000|2021-05-12 20:34:30|348.37||348.42||348.42||348.37||0
1620851680000|2021-05-12 20:34:40|348.37|348.27|348.42|348.27|348.42|348.27|348.37|348.22|0
1620851690000|2021-05-12 20:34:50||348.22||348.22||348.27||348.22|0
1620851700000|2021-05-12 20:35:00||348.27||348.27||348.27||348.22|0
1620851710000|2021-05-12 20:35:10||348.22||348.27||348.27||348.22|0
1620851740000|2021-05-12 20:35:40|348.47||348.47||348.47||348.47||1
1620851770000|2021-05-12 20:36:10||348.32||348.32||348.32||348.27|0
1620851930000|2021-05-12 20:38:50|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|2
1620851950000|2021-05-12 20:39:10||348.22||348.22||348.22||348.22|0
1620851960000|2021-05-12 20:39:20|348.37||348.42||348.42||348.37||0
1620851970000|2021-05-12 20:39:30|348.37||348.42||348.42||348.37||1
1620851990000|2021-05-12 20:39:50|348.37||348.37||348.37||348.37||0
1620852060000|2021-05-12 20:41:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|2
1620852070000|2021-05-12 20:41:10|348.27|348.12|348.27|348.12|348.32|348.12|348.27|348.12|0
1620852080000|2021-05-12 20:41:20|348.32||348.27||348.32||348.27||0
1620852090000|2021-05-12 20:41:30|348.32||348.32||348.32||348.27||0
1620852100000|2021-05-12 20:41:40|348.27||348.27||348.32||348.27||0
1620852110000|2021-05-12 20:41:50|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|5
1620852120000|2021-05-12 20:42:00||348.12||348.12||348.17||348.12|0
1620852130000|2021-05-12 20:42:10||348.17||348.17||348.17||348.12|0
1620852140000|2021-05-12 20:42:20||348.12||348.12||348.12||348.12|0
1620852160000|2021-05-12 20:42:40||348.17||348.12||348.17||348.12|0
1620852170000|2021-05-12 20:42:50|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|0
1620852180000|2021-05-12 20:43:00||348.07||348.07||348.07||348.07|0
1620852190000|2021-05-12 20:43:10||348.12||348.12||348.12||348.12|0
1620852250000|2021-05-12 20:44:10|348.37||348.37||348.37||348.37||0
1620852260000|2021-05-12 20:44:20|||||||||1
1620852270000|2021-05-12 20:44:30|348.32||348.32||348.32||348.32||7
1620852300000|2021-05-12 20:45:00|348.37||348.37||348.37||348.32||0
1620852340000|2021-05-12 20:45:40|348.32||348.52||348.52||348.32||0
1620852350000|2021-05-12 20:45:50|348.57|348.17|348.52|348.17|348.57|348.17|348.42|348.17|0
1620852360000|2021-05-12 20:46:00|348.47|348.22|348.52|348.27|348.52|348.27|348.47|348.22|0
1620852370000|2021-05-12 20:46:10|348.47||348.52||348.52||348.47||0
1620852390000|2021-05-12 20:46:30|348.47|348.32|348.47|348.27|348.52|348.32|348.47|348.27|0
1620852400000|2021-05-12 20:46:40|348.52||348.52||348.52||348.47||0
1620852410000|2021-05-12 20:46:50|348.47|348.02|348.47|348.22|348.47|348.22|348.47|348.02|5
1620852420000|2021-05-12 20:47:00|348.37|348.27|348.47|348.22|348.47|348.27|348.37|348.17|1
1620852430000|2021-05-12 20:47:10||348.17||348.22||348.22||348.17|0
1620852440000|2021-05-12 20:47:20|348.37||348.47||348.47||348.37||1
1620852650000|2021-05-12 20:50:50||348.17||348.17||348.17||348.17|0
1620852680000|2021-05-12 20:51:20|348.42|348.12|348.52|348.12|348.52|348.12|348.42|348.12|0
1620852710000|2021-05-12 20:51:50|348.57||348.57||348.57||348.57||0
1620852780000|2021-05-12 20:53:00|348.52|348.17|348.62|348.22|348.62|348.22|348.47|348.17|0
1620852790000|2021-05-12 20:53:10|348.67|348.27|348.47|348.12|348.67|348.37|348.47|348.12|0
1620852800000|2021-05-12 20:53:20|348.52||348.47||348.57||348.47||0
1620852810000|2021-05-12 20:53:30|348.52|348.17|348.62|348.17|348.62|348.17|348.52|348.17|0
1620853000000|2021-05-12 20:56:40|348.67||348.67||348.67||348.67||0
1620853010000|2021-05-12 20:56:50||348.22||348.22||348.22||348.22|0
1620853090000|2021-05-12 20:58:10|||||||||1
1620853160000|2021-05-12 20:59:20|348.77|348.27|348.77|348.27|348.77|348.27|348.77|348.27|4
1620853170000|2021-05-12 20:59:30|348.72|348.22|348.62|348.27|348.72|348.32|348.57|348.17|11
1620853180000|2021-05-12 20:59:40|348.57|348.22|348.52|348.12|348.57|348.22|348.52|348.12|0
1620853200000|2021-05-12 21:00:00|348.57|348.07|349.97|348.07|349.97|348.07|348.57|348.07|0
1620853390000|2021-05-12 21:03:10|348.97||349.97||349.97||348.97||0
1620853520000|2021-05-12 21:05:20|349.92||349.92||349.92||349.92||0
1620853530000|2021-05-12 21:05:30|349.77||349.77||349.77||349.77||0
1620853770000|2021-05-12 21:09:30||347.97||347.97||347.97||347.97|0
1620854040000|2021-05-12 21:14:00|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620854680000|2021-05-12 21:24:40|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620854700000|2021-05-12 21:25:00|349.17|348.57|349.27|348.67|349.27|348.67|349.17|348.57|0
1620854750000|2021-05-12 21:25:50|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620854770000|2021-05-12 21:26:10|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620854780000|2021-05-12 21:26:20|349.17|348.57|349.27|348.67|349.27|348.67|349.17|348.57|0
1620855200000|2021-05-12 21:33:20|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620856480000|2021-05-12 21:54:40|349.27|348.67|349.17|348.57|349.27|348.67|349.17|348.57|0
1620856530000|2021-05-12 21:55:30|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620856730000|2021-05-12 21:58:50|349.37|348.77|349.37|348.77|349.37|348.77|349.27|348.67|0
1620856740000|2021-05-12 21:59:00|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620856760000|2021-05-12 21:59:20|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620856780000|2021-05-12 21:59:40|349.27|348.67|349.27|348.67|349.37|348.77|349.27|348.67|0
1620856800000|2021-05-12 22:00:00|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620856810000|2021-05-12 22:00:10|349.47|348.87|349.47|348.87|349.47|348.87|349.37|348.77|0
1620856880000|2021-05-12 22:01:20|349.57|348.97|349.47|348.87|349.57|348.97|349.47|348.87|0
1620856890000|2021-05-12 22:01:30|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620856940000|2021-05-12 22:02:20|349.47|348.87|349.57|348.97|349.57|348.97|349.47|348.87|0
1620856950000|2021-05-12 22:02:30|349.47|348.87|349.47|348.87|349.57|348.97|349.47|348.87|0
1620856970000|2021-05-12 22:02:50|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620856980000|2021-05-12 22:03:00|349.47|348.87|349.57|348.97|349.57|348.97|349.47|348.87|0
1620857050000|2021-05-12 22:04:10|349.47|348.87|349.47|348.87|349.57|348.97|349.47|348.87|0
1620857060000|2021-05-12 22:04:20|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620857170000|2021-05-12 22:06:10|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620857180000|2021-05-12 22:06:20|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620857360000|2021-05-12 22:09:20|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620857610000|2021-05-12 22:13:30|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620857730000|2021-05-12 22:15:30|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620857760000|2021-05-12 22:16:00|349.97|349.37|349.97|349.37|349.97|349.37|349.87|349.27|0
1620857770000|2021-05-12 22:16:10|349.87|349.27|349.97|349.37|349.97|349.37|349.87|349.27|0
1620857780000|2021-05-12 22:16:20|349.87|349.27|349.87|349.27|349.97|349.37|349.87|349.27|0
1620857790000|2021-05-12 22:16:30|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620857910000|2021-05-12 22:18:30|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620858100000|2021-05-12 22:21:40|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620858250000|2021-05-12 22:24:10|349.37|348.77|349.47|348.87|349.47|348.87|349.37|348.77|0
1620858260000|2021-05-12 22:24:20|349.37|348.77|349.47|348.87|349.47|348.87|349.37|348.77|0
1620858270000|2021-05-12 22:24:30|349.37|348.77|349.47|348.87|349.47|348.87|349.37|348.77|0
1620858620000|2021-05-12 22:30:20|349.57|348.97|349.47|348.87|349.57|348.97|349.47|348.87|0
1620858630000|2021-05-12 22:30:30|349.57|348.97|349.47|348.87|349.57|348.97|349.47|348.87|0
1620858640000|2021-05-12 22:30:40|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620858830000|2021-05-12 22:33:50|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620858840000|2021-05-12 22:34:00|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620859310000|2021-05-12 22:41:50|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620859320000|2021-05-12 22:42:00|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620859930000|2021-05-12 22:52:10|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620860080000|2021-05-12 22:54:40|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620860090000|2021-05-12 22:54:50|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620860190000|2021-05-12 22:56:30|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860210000|2021-05-12 22:56:50|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860220000|2021-05-12 22:57:00|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620860420000|2021-05-12 23:00:20|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620860440000|2021-05-12 23:00:40|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620860450000|2021-05-12 23:00:50|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620860480000|2021-05-12 23:01:20|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620860510000|2021-05-12 23:01:50|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860540000|2021-05-12 23:02:20|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860550000|2021-05-12 23:02:30|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620860860000|2021-05-12 23:07:40|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620860980000|2021-05-12 23:09:40|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620860990000|2021-05-12 23:09:50|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620861020000|2021-05-12 23:10:20|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620861030000|2021-05-12 23:10:30|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861050000|2021-05-12 23:10:50|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861060000|2021-05-12 23:11:00|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861090000|2021-05-12 23:11:30|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620861120000|2021-05-12 23:12:00|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861130000|2021-05-12 23:12:10|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620861160000|2021-05-12 23:12:40|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861190000|2021-05-12 23:13:10|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620861200000|2021-05-12 23:13:20|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861210000|2021-05-12 23:13:30|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861220000|2021-05-12 23:13:40|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861230000|2021-05-12 23:13:50|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861260000|2021-05-12 23:14:20|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861270000|2021-05-12 23:14:30|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861280000|2021-05-12 23:14:40|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861520000|2021-05-12 23:18:40|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620861640000|2021-05-12 23:20:40|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620861690000|2021-05-12 23:21:30|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620861700000|2021-05-12 23:21:40|349.77|349.17|349.77|349.17|349.77|349.17|349.67|349.07|0
1620861960000|2021-05-12 23:26:00|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620862010000|2021-05-12 23:26:50|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620862040000|2021-05-12 23:27:20|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620862190000|2021-05-12 23:29:50|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620862210000|2021-05-12 23:30:10|349.67|349.07|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862220000|2021-05-12 23:30:20|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862260000|2021-05-12 23:31:00|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620862270000|2021-05-12 23:31:10|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620862280000|2021-05-12 23:31:20|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620862310000|2021-05-12 23:31:50|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620862320000|2021-05-12 23:32:00|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620862390000|2021-05-12 23:33:10|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862400000|2021-05-12 23:33:20|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862480000|2021-05-12 23:34:40|349.77|349.17|349.77|349.17|349.77|349.17|349.67|349.07|0
1620862550000|2021-05-12 23:35:50|349.67|349.07|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862870000|2021-05-12 23:41:10|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620862880000|2021-05-12 23:41:20|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620862890000|2021-05-12 23:41:30|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620863150000|2021-05-12 23:45:50|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620863160000|2021-05-12 23:46:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620863170000|2021-05-12 23:46:10|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620863180000|2021-05-12 23:46:20|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620863200000|2021-05-12 23:46:40|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620863470000|2021-05-12 23:51:10|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620863980000|2021-05-12 23:59:40|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620864030000|2021-05-13 00:00:30|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620864040000|2021-05-13 00:00:40|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620864070000|2021-05-13 00:01:10|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620864130000|2021-05-13 00:02:10|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620864150000|2021-05-13 00:02:30|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864240000|2021-05-13 00:04:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620864250000|2021-05-13 00:04:10|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864260000|2021-05-13 00:04:20|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864300000|2021-05-13 00:05:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620864310000|2021-05-13 00:05:10|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620864320000|2021-05-13 00:05:20|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620864330000|2021-05-13 00:05:30|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620864340000|2021-05-13 00:05:40|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864350000|2021-05-13 00:05:50|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864370000|2021-05-13 00:06:10|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620864380000|2021-05-13 00:06:20|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620864390000|2021-05-13 00:06:30|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620864400000|2021-05-13 00:06:40|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864410000|2021-05-13 00:06:50|349.77|349.17|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864420000|2021-05-13 00:07:00|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620864460000|2021-05-13 00:07:40|349.67|349.07|349.67|349.07|349.67|349.07|349.67|349.07|0
1620864470000|2021-05-13 00:07:50|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620864520000|2021-05-13 00:08:40|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620864560000|2021-05-13 00:09:20|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620864630000|2021-05-13 00:10:30|349.37|348.77|349.37|348.77|349.47|348.87|349.37|348.77|0
1620864640000|2021-05-13 00:10:40|349.47|348.87|349.37|348.77|349.47|348.87|349.37|348.77|0
1620864710000|2021-05-13 00:11:50|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620864720000|2021-05-13 00:12:00|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620864730000|2021-05-13 00:12:10|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620864740000|2021-05-13 00:12:20|349.37|348.77|349.27|348.67|349.37|348.77|349.27|348.67|0
1620864770000|2021-05-13 00:12:50|349.37|348.77|349.27|348.67|349.37|348.77|349.27|348.67|0
1620864780000|2021-05-13 00:13:00|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620864800000|2021-05-13 00:13:20|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620864820000|2021-05-13 00:13:40|349.57|348.97|349.47|348.87|349.57|348.97|349.47|348.87|0
1620864940000|2021-05-13 00:15:40|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620864950000|2021-05-13 00:15:50|349.47|348.87|349.47|348.87|349.47|348.87|349.37|348.77|0
1620864980000|2021-05-13 00:16:20|349.37|348.77|349.37|348.77|349.37|348.77|349.37|348.77|0
1620864990000|2021-05-13 00:16:30|349.47|348.87|349.47|348.87|349.47|348.87|349.47|348.87|0
1620865020000|2021-05-13 00:17:00|349.57|348.97|349.57|348.97|349.57|348.97|349.57|348.97|0
1620865060000|2021-05-13 00:17:40|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620865100000|2021-05-13 00:18:20|349.57|348.97|349.57|348.97|349.67|349.07|349.57|348.97|0
1620865110000|2021-05-13 00:18:30|349.67|349.07|349.57|348.97|349.67|349.07|349.57|348.97|0
1620865120000|2021-05-13 00:18:40|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620865140000|2021-05-13 00:19:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620865150000|2021-05-13 00:19:10|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865160000|2021-05-13 00:19:20|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865170000|2021-05-13 00:19:30|349.67|349.07|349.67|349.07|349.77|349.17|349.67|349.07|0
1620865200000|2021-05-13 00:20:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620865210000|2021-05-13 00:20:10|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865270000|2021-05-13 00:21:10|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620865280000|2021-05-13 00:21:20|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620865300000|2021-05-13 00:21:40|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620865330000|2021-05-13 00:22:10|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620865340000|2021-05-13 00:22:20|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620865360000|2021-05-13 00:22:40|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620865370000|2021-05-13 00:22:50|349.87|349.27|349.77|349.17|349.87|349.27|349.77|349.17|0
1620865380000|2021-05-13 00:23:00|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620865390000|2021-05-13 00:23:10|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620865400000|2021-05-13 00:23:20|349.87|349.27|349.87|349.27|349.87|349.27|349.87|349.27|0
1620865480000|2021-05-13 00:24:40|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620865710000|2021-05-13 00:28:30|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865800000|2021-05-13 00:30:00|349.57|349.22|349.92|349.57|349.92|349.57|349.47|349.22|46
1620865810000|2021-05-13 00:30:10|349.87|349.67|350.02|349.82|350.02|349.82|349.82|349.62|14
1620865820000|2021-05-13 00:30:20|349.97|349.67|349.67|349.52|349.97|349.67|349.67|349.52|28
1620865830000|2021-05-13 00:30:30|349.62|349.42|349.47|349.22|349.62|349.42|349.47|349.22|9
1620865840000|2021-05-13 00:30:40|349.42|349.17|349.37|349.17|349.42|349.17|349.37|349.17|3
1620865850000|2021-05-13 00:30:50|349.32|349.12|349.32|349.12|349.32|349.12|349.32|349.12|2
1620865860000|2021-05-13 00:31:00|349.27|349.07|349.17|348.97|349.27|349.07|349.17|348.97|16
1620865870000|2021-05-13 00:31:10|349.12|349.02|349.27|349.02|349.27|349.12|349.12|349.02|27
1620865880000|2021-05-13 00:31:20|349.22||349.27||349.27||349.22||7
1620865890000|2021-05-13 00:31:30|349.22||349.22||349.22||349.22||1
1620865900000|2021-05-13 00:31:40|349.17|349.07|349.37|349.12|349.37|349.12|349.17|349.07|12
1620865910000|2021-05-13 00:31:50||349.17||349.17||349.17||349.17|0
1620865920000|2021-05-13 00:32:00||349.22||349.17||349.22||349.17|2
1620865930000|2021-05-13 00:32:10|349.32|349.12|349.32|349.12|349.32|349.12|349.32|349.12|12
1620865960000|2021-05-13 00:32:40|349.27||349.32||349.32||349.27||8
1620865970000|2021-05-13 00:32:50|||||||||1
1620865980000|2021-05-13 00:33:00|349.27||349.27||349.37||349.27||5
1620865990000|2021-05-13 00:33:10|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.07|4
1620866000000|2021-05-13 00:33:20|349.27||349.27||349.27||349.22||3
1620866010000|2021-05-13 00:33:30|349.22||349.22||349.22||349.22||2
1620866020000|2021-05-13 00:33:40|349.27||349.27||349.27||349.27||9
1620866040000|2021-05-13 00:34:00|349.32|349.12|349.32|349.12|349.32|349.12|349.32|349.07|8
1620866050000|2021-05-13 00:34:10|349.27|349.17|349.37|349.22|349.37|349.22|349.27|349.17|6
1620866060000|2021-05-13 00:34:20|349.42|349.27|349.47|349.32|349.47|349.32|349.42|349.27|4
1620866090000|2021-05-13 00:34:50|||||||||2
1620866100000|2021-05-13 00:35:00||349.27||349.27||349.27||349.27|5
1620866110000|2021-05-13 00:35:10|349.42||349.42||349.47||349.42||6
1620866140000|2021-05-13 00:35:40|349.37|349.22|349.37|349.22|349.37|349.22|349.37|349.22|2
1620866150000|2021-05-13 00:35:50|349.27|349.17|349.27|349.12|349.27|349.17|349.27|349.07|17
1620866160000|2021-05-13 00:36:00|349.22|349.07|349.32|349.12|349.32|349.12|349.22|349.07|16
1620866180000|2021-05-13 00:36:20|349.42|349.17|349.47|349.32|349.47|349.32|349.42|349.17|10
1620866190000|2021-05-13 00:36:30||349.27||349.27||349.27||349.27|0
1620866200000|2021-05-13 00:36:40|349.42|349.37|349.57|349.37|349.57|349.37|349.42|349.37|15
1620866220000|2021-05-13 00:37:00|349.52|349.42|349.57|349.42|349.57|349.42|349.52|349.37|8
1620866230000|2021-05-13 00:37:10||349.37||349.37||349.37||349.37|15
1620866250000|2021-05-13 00:37:30|349.52|349.42|349.57|349.37|349.57|349.42|349.52|349.37|11
1620866260000|2021-05-13 00:37:40|349.52||349.52||349.52||349.52||0
1620866270000|2021-05-13 00:37:50|||||||||1
1620866280000|2021-05-13 00:38:00||349.32||349.37||349.37||349.32|9
1620866300000|2021-05-13 00:38:20|349.57||349.57||349.57||349.57||1
1620866310000|2021-05-13 00:38:30||349.42||349.42||349.42||349.42|14
1620866320000|2021-05-13 00:38:40||349.37||349.37||349.37||349.37|4
1620866330000|2021-05-13 00:38:50||349.42||349.42||349.42||349.42|1
1620866350000|2021-05-13 00:39:10|349.87|349.67|349.77|349.62|349.87|349.72|349.77|349.62|33
1620866390000|2021-05-13 00:39:50||349.57||349.57||349.57||349.57|8
1620866400000|2021-05-13 00:40:00|349.72|349.62|349.77|349.62|349.77|349.62|349.72|349.62|8
1620866410000|2021-05-13 00:40:10|||||||||7
1620866420000|2021-05-13 00:40:20|||||||||2
1620866440000|2021-05-13 00:40:40|349.87|349.67|349.97|349.82|350.02|349.82|349.87|349.67|41
1620866480000|2021-05-13 00:41:20|||||||||2
1620866490000|2021-05-13 00:41:30|350.22|350.02|350.17|349.97|350.22|350.02|350.17|349.97|37
1620866500000|2021-05-13 00:41:40|350.12|349.92|350.12|349.92|350.12|349.92|350.12|349.92|11
1620866510000|2021-05-13 00:41:50|350.07||350.07||350.07||350.07||3
1620866520000|2021-05-13 00:42:00|350.22|350.02|350.22|350.07|350.22|350.07|350.22|350.02|21
1620866530000|2021-05-13 00:42:10|350.32|350.17|350.27|350.12|350.32|350.17|350.27|350.12|25
1620866560000|2021-05-13 00:42:40|350.37|350.22|350.42|350.22|350.42|350.27|350.37|350.22|25
1620866570000|2021-05-13 00:42:50|350.37|350.27|350.27|350.12|350.37|350.27|350.27|350.12|7
1620866580000|2021-05-13 00:43:00|350.22|350.07|350.17|350.02|350.22|350.07|350.17|350.02|6
1620866590000|2021-05-13 00:43:10|350.22||350.17||350.22||350.17||8
1620866600000|2021-05-13 00:43:20|350.22|350.07|350.27|350.07|350.27|350.12|350.22|350.07|8
1620866620000|2021-05-13 00:43:40|350.22||350.22||350.22||350.22||0
1620866630000|2021-05-13 00:43:50|350.27||350.27||350.27||350.27||5
1620866640000|2021-05-13 00:44:00||350.12||350.12||350.12||350.12|0
1620866650000|2021-05-13 00:44:10|||||||||2
1620866660000|2021-05-13 00:44:20|||||||||1
1620866670000|2021-05-13 00:44:30|350.32|350.17|350.32|350.17|350.32|350.17|350.32|350.17|8
1620866680000|2021-05-13 00:44:40|||||||||1
1620866690000|2021-05-13 00:44:50||350.12||350.12||350.12||350.12|10
1620866700000|2021-05-13 00:45:00|350.37|350.17|350.42|350.22|350.42|350.22|350.37|350.17|7
1620866710000|2021-05-13 00:45:10|350.37|350.17|350.32|350.17|350.37|350.17|350.32|350.17|8
1620866720000|2021-05-13 00:45:20|350.37||350.32||350.37||350.32||12
1620866730000|2021-05-13 00:45:30||350.12||350.12||350.12||350.12|2
1620866740000|2021-05-13 00:45:40|350.27|350.07|350.22|350.02|350.27|350.07|350.22|350.02|8
1620866750000|2021-05-13 00:45:50|350.17|350.07|350.27|350.07|350.27|350.07|350.17|350.07|16
1620866770000|2021-05-13 00:46:10|350.22|350.12|350.27|350.12|350.27|350.12|350.22|350.12|6
1620866780000|2021-05-13 00:46:20||350.07||350.07||350.07||350.07|2
1620866790000|2021-05-13 00:46:30|350.22|350.02|350.22|350.02|350.22|350.02|350.22|350.02|2
1620866800000|2021-05-13 00:46:40||350.07||350.07||350.07||350.07|0
1620866810000|2021-05-13 00:46:50|350.17|350.02|350.12|349.97|350.17|350.02|350.12|349.97|13
1620866820000|2021-05-13 00:47:00|||||||||1
1620866830000|2021-05-13 00:47:10|350.07|349.92|350.07|349.87|350.07|349.92|350.07|349.87|4
1620866840000|2021-05-13 00:47:20|350.02|349.82|349.92|349.72|350.02|349.82|349.92|349.72|2
1620866850000|2021-05-13 00:47:30|349.87|349.77|349.92|349.77|349.92|349.77|349.87|349.72|11
1620866860000|2021-05-13 00:47:40|350.02|349.82|350.02|349.82|350.02|349.82|350.02|349.82|7
1620866870000|2021-05-13 00:47:50|349.97|349.72|349.87|349.67|349.97|349.72|349.87|349.67|4
1620866880000|2021-05-13 00:48:00|349.92|349.72|349.92|349.72|349.92|349.72|349.87|349.67|6
1620866910000|2021-05-13 00:48:30|350.02|349.82|350.12|349.92|350.12|349.92|350.02|349.82|22
1620866920000|2021-05-13 00:48:40|350.07|349.87|350.07|349.87|350.07|349.87|350.07|349.87|8
1620866940000|2021-05-13 00:49:00|350.02|349.82|349.97|349.82|350.02|349.82|349.97|349.82|6
1620866950000|2021-05-13 00:49:10|||||||||1
1620866960000|2021-05-13 00:49:20|349.92|349.77|349.82|349.62|349.92|349.77|349.82|349.62|3
1620866970000|2021-05-13 00:49:30|349.77|349.67|349.87|349.67|349.87|349.67|349.77|349.67|8
1620866980000|2021-05-13 00:49:40|349.82|349.62|349.77|349.62|349.82|349.62|349.77|349.62|1
1620866990000|2021-05-13 00:49:50|349.72|349.52|349.77|349.57|349.77|349.57|349.72|349.52|8
1620867000000|2021-05-13 00:50:00||349.62||349.62||349.62||349.57|0
1620867010000|2021-05-13 00:50:10|349.72|349.57|349.67|349.52|349.72|349.57|349.67|349.52|8
1620867020000|2021-05-13 00:50:20|349.72|349.47|349.67|349.47|349.72|349.47|349.67|349.47|7
1620867030000|2021-05-13 00:50:30||349.52||349.47||349.52||349.47|1
1620867050000|2021-05-13 00:50:50|||||||||1
1620867060000|2021-05-13 00:51:00|349.62|349.37|349.57|349.42|349.62|349.42|349.52|349.37|5
1620867070000|2021-05-13 00:51:10|349.67|349.47|349.72|349.52|349.72|349.52|349.62|349.47|7
1620867080000|2021-05-13 00:51:20|349.67|349.47|349.67|349.47|349.67|349.47|349.67|349.47|0
1620867090000|2021-05-13 00:51:30|349.62|349.52|349.77|349.57|349.77|349.57|349.62|349.52|3
1620867110000|2021-05-13 00:51:50|349.82|349.62|349.82|349.62|349.82|349.62|349.82|349.62|2
1620867130000|2021-05-13 00:52:10|349.87|349.67|349.87|349.72|349.87|349.72|349.87|349.67|6
1620867140000|2021-05-13 00:52:20|349.82|349.62|349.82|349.62|349.82|349.62|349.82|349.62|5
1620867150000|2021-05-13 00:52:30|349.77|349.67|349.87|349.72|349.87|349.72|349.77|349.67|4
1620867160000|2021-05-13 00:52:40|349.92|349.77|349.97|349.77|349.97|349.82|349.92|349.77|13
1620867170000|2021-05-13 00:52:50|349.92|349.72|349.87|349.72|349.92|349.72|349.87|349.72|6
1620867180000|2021-05-13 00:53:00|349.97|349.77|349.97|349.77|349.97|349.77|349.97|349.77|8
1620867190000|2021-05-13 00:53:10|350.07|349.82|350.07|349.87|350.07|349.87|350.07|349.82|10
1620867200000|2021-05-13 00:53:20|350.02|349.92|350.07|349.87|350.07|349.92|350.02|349.87|7
1620867220000|2021-05-13 00:53:40|350.02|349.77|349.87|349.72|350.02|349.77|349.87|349.72|3
1620867230000|2021-05-13 00:53:50|349.82|349.67|349.97|349.72|349.97|349.72|349.82|349.67|8
1620867240000|2021-05-13 00:54:00|349.92|349.77|349.97|349.82|349.97|349.82|349.92|349.77|1
1620867250000|2021-05-13 00:54:10|350.02||350.02||350.02||350.02||1
1620867260000|2021-05-13 00:54:20|350.07|349.87|350.07|349.87|350.07|349.87|350.07|349.87|4
1620867280000|2021-05-13 00:54:40|350.02|349.82|350.02|349.82|350.02|349.82|350.02|349.82|0
1620867290000|2021-05-13 00:54:50|349.97|349.77|349.87|349.72|349.97|349.77|349.87|349.72|0
1620867300000|2021-05-13 00:55:00|349.82|349.67|349.77|349.62|349.82|349.67|349.77|349.62|3
1620867310000|2021-05-13 00:55:10|349.72|349.57|349.92|349.67|349.92|349.67|349.72|349.57|10
1620867320000|2021-05-13 00:55:20||349.72||349.77||349.77||349.67|0
1620867330000|2021-05-13 00:55:30|349.87|349.72|349.87|349.72|349.87|349.72|349.82|349.57|22
1620867340000|2021-05-13 00:55:40|349.82|349.62|349.77|349.57|349.82|349.62|349.77|349.57|8
1620867350000|2021-05-13 00:55:50|349.72|349.62|349.77|349.57|349.77|349.62|349.72|349.57|2
1620867360000|2021-05-13 00:56:00|349.72|349.52|349.72|349.52|349.72|349.52|349.72|349.52|0
1620867370000|2021-05-13 00:56:10|349.67|349.47|349.72|349.52|349.77|349.57|349.67|349.47|6
1620867400000|2021-05-13 00:56:40|349.77|349.57|349.82|349.62|349.82|349.62|349.77|349.57|3
1620867410000|2021-05-13 00:56:50|349.87|349.72|349.87|349.67|349.87|349.72|349.87|349.67|5
1620867430000|2021-05-13 00:57:10|349.82|349.62|349.82|349.62|349.82|349.62|349.82|349.62|5
1620867440000|2021-05-13 00:57:20|349.77|349.57|349.72|349.47|349.77|349.57|349.62|349.47|11
1620867460000|2021-05-13 00:57:40|349.67||349.67||349.67||349.67||0
1620867470000|2021-05-13 00:57:50|349.62|349.52|349.82|349.62|349.82|349.62|349.62|349.52|3
1620867490000|2021-05-13 00:58:10|349.77|349.57|349.67|349.47|349.77|349.57|349.62|349.47|5
1620867520000|2021-05-13 00:58:40|349.72|349.52|349.72|349.57|349.72|349.57|349.72|349.52|8
1620867530000|2021-05-13 00:58:50|349.67|349.42|349.52|349.32|349.67|349.47|349.52|349.32|12
1620867550000|2021-05-13 00:59:10|349.47|349.37|349.47|349.27|349.47|349.37|349.47|349.27|5
1620867570000|2021-05-13 00:59:30|349.52|349.32|349.52|349.32|349.52|349.32|349.52|349.32|7
1620867580000|2021-05-13 00:59:40||349.37||349.27||349.37||349.27|2
1620867590000|2021-05-13 00:59:50||349.32||349.37||349.37||349.32|0
1620867600000|2021-05-13 01:00:00|349.57|349.42|349.57|349.37|349.62|349.47|349.57|349.37|25
1620867610000|2021-05-13 01:00:10|349.52|349.27|349.37|349.17|349.52|349.27|349.37|349.17|8
1620867620000|2021-05-13 01:00:20|349.32|349.12|349.32|349.12|349.32|349.12|349.32|349.12|2
1620867630000|2021-05-13 01:00:30|349.27|349.07|349.22|349.02|349.32|349.12|349.22|349.02|36
1620867640000|2021-05-13 01:00:40|349.17|348.97|349.17|348.97|349.17|348.97|349.17|348.97|5
1620867660000|2021-05-13 01:01:00|349.12|348.92|349.02|348.82|349.12|348.92|348.97|348.82|12
1620867670000|2021-05-13 01:01:10|348.97|348.77|349.02|348.82|349.07|348.87|348.92|348.77|36
1620867680000|2021-05-13 01:01:20|349.07|348.87|349.17|348.97|349.17|348.97|349.07|348.87|30
1620867690000|2021-05-13 01:01:30|349.12|348.92|349.17|348.97|349.17|348.97|349.07|348.92|21
1620867700000|2021-05-13 01:01:40|349.27|349.02|349.27|349.07|349.32|349.07|349.22|349.02|5
1620867710000|2021-05-13 01:01:50|349.22|349.02|349.22|349.02|349.22|349.02|349.22|349.02|5
1620867720000|2021-05-13 01:02:00|349.17|348.97|349.12|348.87|349.17|348.97|349.02|348.87|29
1620867730000|2021-05-13 01:02:10|349.07|348.77|348.97|348.77|349.07|348.77|348.97|348.77|46
1620867740000|2021-05-13 01:02:20|348.92|348.82|348.92|348.77|348.92|348.82|348.92|348.77|3
1620867750000|2021-05-13 01:02:30|348.87|348.72|348.97|348.72|348.97|348.72|348.82|348.67|29
1620867760000|2021-05-13 01:02:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|0
1620867770000|2021-05-13 01:02:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.67|9
1620867780000|2021-05-13 01:03:00|||||||||1
1620867790000|2021-05-13 01:03:10|348.82|348.67|348.87|348.67|348.87|348.67|348.82|348.67|15
1620867810000|2021-05-13 01:03:30|348.82||348.87||348.87||348.82||4
1620867830000|2021-05-13 01:03:50||348.72||348.72||348.72||348.72|0
1620867840000|2021-05-13 01:04:00|348.97|348.77|348.97|348.82|348.97|348.82|348.97|348.77|19
1620867850000|2021-05-13 01:04:10|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|12
1620867860000|2021-05-13 01:04:20|348.92|348.82|348.87|348.72|348.92|348.82|348.87|348.72|7
1620867870000|2021-05-13 01:04:30|||||||||6
1620867880000|2021-05-13 01:04:40|348.97|348.77|348.97|348.77|348.97|348.77|348.92|348.77|12
1620867890000|2021-05-13 01:04:50||348.82||348.82||348.82||348.82|0
1620867900000|2021-05-13 01:05:00|348.92|348.77|349.17|349.02|349.17|349.02|348.92|348.77|20
1620867910000|2021-05-13 01:05:10||348.97||349.02||349.02||348.97|8
1620867920000|2021-05-13 01:05:20|349.12|348.97|349.32|349.17|349.32|349.17|349.12|348.97|22
1620867930000|2021-05-13 01:05:30|||||||||2
1620867950000|2021-05-13 01:05:50|349.37|349.22|349.37|349.22|349.37|349.22|349.37|349.17|14
1620867960000|2021-05-13 01:06:00|349.42|349.27|349.42|349.27|349.42|349.27|349.42|349.27|15
1620867970000|2021-05-13 01:06:10|||||||||1
1620867980000|2021-05-13 01:06:20|349.52|349.32|349.57|349.42|349.57|349.42|349.52|349.32|17
1620867990000|2021-05-13 01:06:30|349.52|349.37|349.62|349.47|349.62|349.47|349.52|349.37|24
1620868000000|2021-05-13 01:06:40|349.67|349.52|349.67|349.52|349.67|349.52|349.62|349.47|10
1620868010000|2021-05-13 01:06:50|349.72|349.57|349.87|349.72|349.87|349.72|349.72|349.57|19
1620868020000|2021-05-13 01:07:00|349.82|349.67|349.72|349.57|349.82|349.67|349.72|349.57|55
1620868030000|2021-05-13 01:07:10|349.62|349.47|349.67|349.52|349.67|349.52|349.62|349.47|16
1620868040000|2021-05-13 01:07:20|349.62|349.47|349.62|349.47|349.62|349.47|349.62|349.47|4
1620868050000|2021-05-13 01:07:30|349.57|349.37|349.47|349.32|349.57|349.37|349.47|349.27|15
1620868060000|2021-05-13 01:07:40|349.52|349.37|349.47|349.27|349.57|349.37|349.47|349.27|9
1620868070000|2021-05-13 01:07:50|349.42|349.22|349.32|349.17|349.42|349.22|349.32|349.17|2
1620868080000|2021-05-13 01:08:00|349.37|349.22|349.37|349.17|349.37|349.22|349.32|349.17|7
1620868090000|2021-05-13 01:08:10|349.27|349.07|349.27|349.07|349.27|349.07|349.27|349.07|1
1620868100000|2021-05-13 01:08:20||349.12||349.12||349.12||349.12|0
1620868110000|2021-05-13 01:08:30|349.32|349.17|349.32|349.12|349.32|349.17|349.27|349.07|17
1620868120000|2021-05-13 01:08:40|349.27|349.17|349.27|349.12|349.27|349.17|349.27|349.07|5
1620868140000|2021-05-13 01:09:00|349.17|349.07|349.12|348.97|349.17|349.07|349.12|348.92|12
1620868150000|2021-05-13 01:09:10||348.92||348.97||348.97||348.92|2
1620868160000|2021-05-13 01:09:20|||||||||4
1620868170000|2021-05-13 01:09:30|||||||||1
1620868180000|2021-05-13 01:09:40|349.07|348.92|349.02|348.87|349.07|348.92|349.02|348.82|14
1620868190000|2021-05-13 01:09:50|348.97|348.77|348.97|348.82|348.97|348.82|348.97|348.77|8
1620868200000|2021-05-13 01:10:00|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|10
1620868210000|2021-05-13 01:10:10|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.77|7
1620868220000|2021-05-13 01:10:20|349.07|348.92|349.07|348.92|349.07|348.92|349.02|348.92|6
1620868230000|2021-05-13 01:10:30|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|7
1620868240000|2021-05-13 01:10:40|349.12|348.97|349.12|348.92|349.12|348.97|349.12|348.92|8
1620868250000|2021-05-13 01:10:50|349.07|348.97|349.07|348.92|349.07|348.97|349.07|348.92|3
1620868260000|2021-05-13 01:11:00|349.02|348.87|349.07|348.87|349.12|348.92|348.97|348.77|21
1620868270000|2021-05-13 01:11:10||348.92||348.87||348.92||348.87|0
1620868280000|2021-05-13 01:11:20|349.02|348.92|349.07|348.87|349.07|348.92|349.02|348.87|3
1620868300000|2021-05-13 01:11:40|349.02||349.07||349.07||349.02||7
1620868310000|2021-05-13 01:11:50|349.02|348.92|349.02|348.82|349.02|348.92|349.02|348.82|10
1620868320000|2021-05-13 01:12:00|348.92|348.72|348.77|348.57|348.92|348.72|348.77|348.57|20
1620868330000|2021-05-13 01:12:10|348.72|348.52|348.77|348.57|348.77|348.57|348.72|348.52|20
1620868340000|2021-05-13 01:12:20|348.72||348.77||348.77||348.72||2
1620868350000|2021-05-13 01:12:30|348.72||348.77||348.77||348.72||6
1620868360000|2021-05-13 01:12:40|348.72||348.72||348.72||348.72||0
1620868370000|2021-05-13 01:12:50|348.77|348.62|348.92|348.77|348.92|348.77|348.77|348.62|16
1620868380000|2021-05-13 01:13:00|348.87|348.72|348.82|348.62|348.87|348.72|348.82|348.62|11
1620868390000|2021-05-13 01:13:10|348.92|348.67|348.92|348.72|348.92|348.72|348.92|348.67|6
1620868400000|2021-05-13 01:13:20||348.77||348.77||348.77||348.77|0
1620868410000|2021-05-13 01:13:30|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|6
1620868420000|2021-05-13 01:13:40|348.82|348.67|348.87|348.67|348.87|348.67|348.82|348.67|9
1620868430000|2021-05-13 01:13:50|348.92|348.72|348.92|348.77|348.92|348.77|348.92|348.72|7
1620868440000|2021-05-13 01:14:00|348.87|348.72|349.02|348.82|349.02|348.82|348.87|348.72|8
1620868450000|2021-05-13 01:14:10|349.07|348.87|348.97|348.77|349.07|348.87|348.97|348.77|12
1620868460000|2021-05-13 01:14:20|348.92|348.82|348.97|348.77|349.02|348.82|348.92|348.77|3
1620868470000|2021-05-13 01:14:30|348.92|348.72|348.92|348.72|348.97|348.72|348.92|348.72|7
1620868480000|2021-05-13 01:14:40|348.97|348.77|348.97|348.77|349.02|348.82|348.97|348.72|2
1620868490000|2021-05-13 01:14:50||348.82||348.82||348.82||348.77|1
1620868500000|2021-05-13 01:15:00|348.92|348.77|349.07|348.92|349.07|348.92|348.92|348.77|16
1620868510000|2021-05-13 01:15:10|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|6
1620868520000|2021-05-13 01:15:20|349.12|348.97|349.12|348.92|349.12|348.97|349.12|348.92|7
1620868530000|2021-05-13 01:15:30||348.97||348.97||348.97||348.97|2
1620868540000|2021-05-13 01:15:40|349.17|349.02|349.02|348.87|349.17|349.02|348.97|348.82|40
1620868550000|2021-05-13 01:15:50|349.07|348.82|348.97|348.82|349.07|348.82|348.97|348.82|2
1620868560000|2021-05-13 01:16:00|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.72|11
1620868570000|2021-05-13 01:16:10|348.97|348.72|348.87|348.72|348.97|348.77|348.87|348.72|6
1620868580000|2021-05-13 01:16:20|348.82|348.67|348.92|348.72|348.92|348.77|348.82|348.67|11
1620868590000|2021-05-13 01:16:30|348.87|348.77|348.97|348.82|349.02|348.82|348.87|348.72|13
1620868600000|2021-05-13 01:16:40|349.02|348.87|348.97|348.77|349.07|348.87|348.97|348.77|5
1620868610000|2021-05-13 01:16:50|348.92|348.82|348.87|348.72|348.92|348.82|348.87|348.72|31
1620868620000|2021-05-13 01:17:00|348.82|348.67|348.82|348.67|348.82|348.67|348.77|348.62|9
1620868630000|2021-05-13 01:17:10|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|8
1620868640000|2021-05-13 01:17:20||348.72||348.72||348.77||348.72|1
1620868650000|2021-05-13 01:17:30|348.87||348.92||348.92||348.87||6
1620868660000|2021-05-13 01:17:40|348.87|348.67|348.87|348.67|348.87|348.72|348.87|348.67|3
1620868670000|2021-05-13 01:17:50|348.82|348.72|348.82|348.62|348.82|348.72|348.82|348.62|2
1620868680000|2021-05-13 01:18:00|348.77|348.57|348.67|348.52|348.77|348.67|348.67|348.47|20
1620868690000|2021-05-13 01:18:10||348.47||348.47||348.47||348.47|1
1620868700000|2021-05-13 01:18:20||348.52||348.47||348.52||348.47|2
1620868710000|2021-05-13 01:18:30|348.62|348.52|348.67|348.47|348.67|348.52|348.62|348.47|6
1620868720000|2021-05-13 01:18:40|348.62|348.52|348.62|348.42|348.67|348.52|348.62|348.42|16
1620868730000|2021-05-13 01:18:50|348.57|348.37|348.62|348.47|348.62|348.47|348.52|348.37|24
1620868740000|2021-05-13 01:19:00|348.67|348.52|348.67|348.47|348.67|348.52|348.67|348.47|3
1620868750000|2021-05-13 01:19:10|348.62|348.52|348.62|348.42|348.67|348.52|348.62|348.42|5
1620868760000|2021-05-13 01:19:20|348.57|348.47|348.57|348.42|348.57|348.47|348.57|348.42|4
1620868770000|2021-05-13 01:19:30||348.37||348.42||348.42||348.37|3
1620868780000|2021-05-13 01:19:40|||||||||2
1620868790000|2021-05-13 01:19:50||348.37||348.37||348.42||348.37|7
1620868800000|2021-05-13 01:20:00|348.52|348.42|348.57|348.37|348.57|348.42|348.47|348.32|19
1620868810000|2021-05-13 01:20:10|348.52|348.32|348.52|348.32|348.57|348.42|348.52|348.32|5
1620868820000|2021-05-13 01:20:20||348.37||348.32||348.37||348.32|0
1620868830000|2021-05-13 01:20:30||348.37||348.37||348.37||348.37|2
1620868840000|2021-05-13 01:20:40|348.57||348.52||348.57||348.52||8
1620868850000|2021-05-13 01:20:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|5
1620868860000|2021-05-13 01:21:00|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.32|13
1620868870000|2021-05-13 01:21:10|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|15
1620868880000|2021-05-13 01:21:20|348.62|348.42|348.62|348.42|348.62|348.47|348.62|348.42|8
1620868890000|2021-05-13 01:21:30|348.67|348.47|348.62|348.42|348.67|348.47|348.62|348.42|1
1620868900000|2021-05-13 01:21:40||348.47||348.42||348.47||348.42|9
1620868910000|2021-05-13 01:21:50|348.57|348.47|348.52|348.37|348.57|348.47|348.52|348.37|7
1620868920000|2021-05-13 01:22:00|348.47|348.27|348.47|348.32|348.47|348.32|348.37|348.22|48
1620868930000|2021-05-13 01:22:10|348.52|348.27|348.42|348.27|348.52|348.27|348.37|348.22|8
1620868940000|2021-05-13 01:22:20|348.47|348.32|348.52|348.32|348.52|348.32|348.47|348.27|10
1620868950000|2021-05-13 01:22:30|348.47|348.37|348.57|348.37|348.57|348.42|348.47|348.32|7
1620868960000|2021-05-13 01:22:40|348.52|348.42|348.52|348.37|348.57|348.42|348.52|348.32|3
1620868970000|2021-05-13 01:22:50||348.32||348.37||348.37||348.32|2
1620868980000|2021-05-13 01:23:00|348.57|348.32|348.57|348.37|348.57|348.42|348.57|348.32|8
1620868990000|2021-05-13 01:23:10|348.52|348.42|348.52|348.37|348.52|348.42|348.52|348.32|2
1620869000000|2021-05-13 01:23:20||348.32||348.32||348.37||348.32|5
1620869010000|2021-05-13 01:23:30|348.47|348.37|348.47|348.32|348.47|348.37|348.47|348.32|6
1620869020000|2021-05-13 01:23:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|9
1620869030000|2021-05-13 01:23:50|348.47|348.32|348.47|348.27|348.47|348.32|348.42|348.27|13
1620869040000|2021-05-13 01:24:00||348.32||348.32||348.32||348.27|3
1620869050000|2021-05-13 01:24:10|348.42|348.27|348.42|348.27|348.47|348.32|348.42|348.27|17
1620869060000|2021-05-13 01:24:20|348.47|348.32|348.47|348.32|348.47|348.32|348.42|348.27|5
1620869070000|2021-05-13 01:24:30|348.42|348.27|348.52|348.37|348.52|348.37|348.42|348.27|8
1620869080000|2021-05-13 01:24:40|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.27|4
1620869090000|2021-05-13 01:24:50|348.57|348.32|348.57|348.37|348.57|348.42|348.52|348.32|4
1620869100000|2021-05-13 01:25:00|348.62|348.42|348.62|348.42|348.67|348.47|348.57|348.37|6
1620869110000|2021-05-13 01:25:10|348.57|348.37|348.57|348.37|348.57|348.37|348.52|348.32|13
1620869120000|2021-05-13 01:25:20||348.42||348.37||348.42||348.37|1
1620869130000|2021-05-13 01:25:30|348.52|348.32|348.52|348.37|348.52|348.37|348.47|348.32|7
1620869140000|2021-05-13 01:25:40|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.32|3
1620869150000|2021-05-13 01:25:50|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|3
1620869160000|2021-05-13 01:26:00|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|5
1620869170000|2021-05-13 01:26:10||348.37||348.32||348.37||348.32|3
1620869180000|2021-05-13 01:26:20|348.47||348.47||348.52||348.47||5
1620869200000|2021-05-13 01:26:40|348.57|348.37|348.57|348.42|348.57|348.42|348.57|348.37|16
1620869210000|2021-05-13 01:26:50|348.62|348.47|348.52|348.32|348.62|348.47|348.47|348.27|26
1620869220000|2021-05-13 01:27:00|348.57|348.37|348.47|348.32|348.57|348.42|348.47|348.32|8
1620869230000|2021-05-13 01:27:10|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|3
1620869240000|2021-05-13 01:27:20|348.57|348.32|348.47|348.32|348.57|348.32|348.47|348.32|6
1620869250000|2021-05-13 01:27:30||348.27||348.27||348.32||348.27|4
1620869260000|2021-05-13 01:27:40|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|4
1620869270000|2021-05-13 01:27:50|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|10
1620869280000|2021-05-13 01:28:00|348.52|348.32|348.52|348.37|348.52|348.37|348.52|348.32|6
1620869290000|2021-05-13 01:28:10|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|11
1620869300000|2021-05-13 01:28:20||348.47||348.47||348.47||348.47|0
1620869310000|2021-05-13 01:28:30|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|31
1620869320000|2021-05-13 01:28:40|348.67|348.47|348.67|348.47|348.67|348.47|348.57|348.42|12
1620869330000|2021-05-13 01:28:50|348.72|348.52|348.67|348.52|348.77|348.57|348.67|348.47|6
1620869340000|2021-05-13 01:29:00|348.62|348.47|348.67|348.52|348.72|348.52|348.62|348.47|7
1620869350000|2021-05-13 01:29:10|348.77|348.47|348.72|348.57|348.77|348.57|348.72|348.47|4
1620869360000|2021-05-13 01:29:20|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1620869370000|2021-05-13 01:29:30|348.62|348.47|348.67|348.52|348.67|348.52|348.62|348.47|12
1620869380000|2021-05-13 01:29:40|348.72|348.57|348.72|348.52|348.72|348.57|348.72|348.52|5
1620869390000|2021-05-13 01:29:50|348.67|348.47|348.62|348.42|348.67|348.47|348.62|348.42|4
1620869400000|2021-05-13 01:30:00|348.72|348.47|348.52|348.32|348.72|348.52|348.52|348.32|27
1620869410000|2021-05-13 01:30:10|348.57|348.37|348.57|348.42|348.67|348.52|348.57|348.37|13
1620869420000|2021-05-13 01:30:20|||||||||4
1620869430000|2021-05-13 01:30:30|348.67|348.47|348.62|348.47|348.67|348.47|348.62|348.47|9
1620869450000|2021-05-13 01:30:50|348.52|348.42|348.57|348.42|348.57|348.47|348.52|348.37|10
1620869460000|2021-05-13 01:31:00|348.62|348.47|348.62|348.47|348.67|348.47|348.62|348.47|18
1620869470000|2021-05-13 01:31:10|348.67|348.52|348.62|348.47|348.67|348.52|348.62|348.47|9
1620869480000|2021-05-13 01:31:20|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|13
1620869490000|2021-05-13 01:31:30|348.52|348.42|348.57|348.42|348.57|348.42|348.52|348.37|10
1620869500000|2021-05-13 01:31:40|348.62|348.47|348.62|348.42|348.62|348.47|348.62|348.42|6
1620869510000|2021-05-13 01:31:50|348.57|348.47|348.67|348.52|348.67|348.52|348.57|348.42|7
1620869520000|2021-05-13 01:32:00|348.62|348.47|348.57|348.37|348.62|348.47|348.57|348.37|39
1620869530000|2021-05-13 01:32:10|348.62|348.42|348.62|348.47|348.62|348.47|348.62|348.42|4
1620869540000|2021-05-13 01:32:20|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|19
1620869550000|2021-05-13 01:32:30||348.47||348.47||348.47||348.42|3
1620869560000|2021-05-13 01:32:40|||||||||1
1620869570000|2021-05-13 01:32:50|348.67||348.67||348.67||348.62||16
1620869580000|2021-05-13 01:33:00|348.62|348.52|348.52|348.37|348.62|348.52|348.52|348.37|17
1620869590000|2021-05-13 01:33:10|348.57|348.42|348.67|348.52|348.67|348.52|348.57|348.42|15
1620869600000|2021-05-13 01:33:20|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|8
1620869610000|2021-05-13 01:33:30|348.72||348.72||348.72||348.72||4
1620869620000|2021-05-13 01:33:40|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|5
1620869630000|2021-05-13 01:33:50||348.57||348.52||348.57||348.52|4
1620869640000|2021-05-13 01:34:00|348.77|348.57|348.82|348.62|348.82|348.67|348.77|348.57|19
1620869650000|2021-05-13 01:34:10|348.87|348.67|348.82|348.67|348.87|348.72|348.82|348.67|8
1620869660000|2021-05-13 01:34:20|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|3
1620869670000|2021-05-13 01:34:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|11
1620869680000|2021-05-13 01:34:40|||||||||2
1620869690000|2021-05-13 01:34:50|349.02|348.87|348.82|348.67|349.02|348.87|348.82|348.67|16
1620869700000|2021-05-13 01:35:00|348.87|348.72|348.82|348.67|348.87|348.72|348.82|348.67|12
1620869710000|2021-05-13 01:35:10|348.87|348.62|348.82|348.62|348.87|348.67|348.82|348.62|2
1620869720000|2021-05-13 01:35:20|348.77||348.77||348.77||348.77||0
1620869730000|2021-05-13 01:35:30|||||||||9
1620869740000|2021-05-13 01:35:40|||||||||1
1620869750000|2021-05-13 01:35:50|348.72|348.52|348.72|348.52|348.72|348.52|348.72|348.52|7
1620869760000|2021-05-13 01:36:00|348.67|348.47|348.62|348.47|348.67|348.47|348.62|348.47|6
1620869770000|2021-05-13 01:36:10|348.57|348.42|348.57|348.42|348.57|348.47|348.57|348.42|6
1620869780000|2021-05-13 01:36:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|8
1620869790000|2021-05-13 01:36:30|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|19
1620869800000|2021-05-13 01:36:40|348.57|348.47|348.52|348.32|348.57|348.47|348.52|348.32|18
1620869810000|2021-05-13 01:36:50|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|4
1620869820000|2021-05-13 01:37:00||348.32||348.37||348.37||348.32|2
1620869830000|2021-05-13 01:37:10|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|8
1620869840000|2021-05-13 01:37:20|348.42|348.27|348.52|348.32|348.52|348.32|348.42|348.27|20
1620869850000|2021-05-13 01:37:30|348.47|348.37|348.42|348.27|348.47|348.37|348.42|348.27|6
1620869870000|2021-05-13 01:37:50|||||||||16
1620869880000|2021-05-13 01:38:00|348.37|348.22|348.47|348.32|348.47|348.32|348.37|348.22|16
1620869890000|2021-05-13 01:38:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1620869900000|2021-05-13 01:38:20|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|7
1620869910000|2021-05-13 01:38:30|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|10
1620869920000|2021-05-13 01:38:40|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.32|7
1620869940000|2021-05-13 01:39:00|348.62|348.47|348.62|348.47|348.67|348.47|348.62|348.47|7
1620869950000|2021-05-13 01:39:10|||||||||2
1620869970000|2021-05-13 01:39:30|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|4
1620869980000|2021-05-13 01:39:40|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|7
1620869990000|2021-05-13 01:39:50|348.67|348.52|348.67|348.52|348.67|348.52|348.62|348.47|14
1620870000000|2021-05-13 01:40:00|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|7
1620870010000|2021-05-13 01:40:10||348.52||348.57||348.57||348.52|9
1620870020000|2021-05-13 01:40:20|348.67|348.52|348.67|348.52|348.67|348.57|348.67|348.52|8
1620870030000|2021-05-13 01:40:30|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|3
1620870040000|2021-05-13 01:40:40|348.62|348.47|348.67|348.52|348.67|348.52|348.62|348.47|7
1620870050000|2021-05-13 01:40:50|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|6
1620870060000|2021-05-13 01:41:00||348.57||348.57||348.57||348.57|0
1620870070000|2021-05-13 01:41:10|||||||||1
1620870080000|2021-05-13 01:41:20||348.52||348.57||348.57||348.52|9
1620870090000|2021-05-13 01:41:30||348.52||348.57||348.57||348.52|2
1620870100000|2021-05-13 01:41:40|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1620870110000|2021-05-13 01:41:50|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|9
1620870120000|2021-05-13 01:42:00|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|5
1620870140000|2021-05-13 01:42:20|||||||||1
1620870150000|2021-05-13 01:42:30|348.67|348.52|348.67|348.52|348.67|348.57|348.67|348.52|14
1620870160000|2021-05-13 01:42:40|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|6
1620870170000|2021-05-13 01:42:50|||||||||1
1620870180000|2021-05-13 01:43:00|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|13
1620870190000|2021-05-13 01:43:10|348.72|348.62|348.72|348.57|348.72|348.62|348.72|348.57|10
1620870200000|2021-05-13 01:43:20|348.77||348.72||348.77||348.72||3
1620870210000|2021-05-13 01:43:30|348.77|348.62|348.77|348.57|348.77|348.62|348.72|348.57|11
1620870220000|2021-05-13 01:43:40|348.72||348.72||348.72||348.72||0
1620870230000|2021-05-13 01:43:50|||||||||1
1620870240000|2021-05-13 01:44:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|6
1620870250000|2021-05-13 01:44:10|348.82||348.77||348.82||348.77||7
1620870260000|2021-05-13 01:44:20|||||||||1
1620870270000|2021-05-13 01:44:30|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|8
1620870280000|2021-05-13 01:44:40|||||||||3
1620870290000|2021-05-13 01:44:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|17
1620870300000|2021-05-13 01:45:00|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|11
1620870310000|2021-05-13 01:45:10|348.92||348.87||348.92||348.87||2
1620870320000|2021-05-13 01:45:20|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|3
1620870330000|2021-05-13 01:45:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|0
1620870340000|2021-05-13 01:45:40|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|2
1620870350000|2021-05-13 01:45:50|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|2
1620870360000|2021-05-13 01:46:00|348.97|348.82|348.97|348.82|349.02|348.82|348.97|348.82|7
1620870370000|2021-05-13 01:46:10|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|4
1620870380000|2021-05-13 01:46:20|349.02||348.97||349.02||348.97||0
1620870390000|2021-05-13 01:46:30|||||||||1
1620870410000|2021-05-13 01:46:50|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|10
1620870420000|2021-05-13 01:47:00|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|10
1620870430000|2021-05-13 01:47:10|348.97|348.82|348.97|348.82|348.97|348.87|348.97|348.82|6
1620870460000|2021-05-13 01:47:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|5
1620870470000|2021-05-13 01:47:50|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|16
1620870480000|2021-05-13 01:48:00|348.97|348.82|348.97|348.77|348.97|348.82|348.92|348.77|1
1620870490000|2021-05-13 01:48:10|348.92||348.92||348.97||348.92||0
1620870500000|2021-05-13 01:48:20|348.97|348.82|349.02|348.82|349.02|348.87|348.97|348.82|9
1620870510000|2021-05-13 01:48:30||348.87||348.87||348.87||348.87|0
1620870540000|2021-05-13 01:49:00|348.97|348.82|348.97|348.82|349.02|348.82|348.97|348.82|11
1620870550000|2021-05-13 01:49:10|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|4
1620870560000|2021-05-13 01:49:20|348.97|348.82|348.97|348.82|348.97|348.82|348.92|348.77|1
1620870590000|2021-05-13 01:49:50|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|8
1620870600000|2021-05-13 01:50:00|348.97|348.82|348.97|348.82|349.02|348.87|348.92|348.77|13
1620870610000|2021-05-13 01:50:10|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|2
1620870620000|2021-05-13 01:50:20|348.87|348.72|348.92|348.72|348.92|348.77|348.87|348.72|2
1620870630000|2021-05-13 01:50:30||348.77||348.77||348.77||348.72|0
1620870640000|2021-05-13 01:50:40|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|1
1620870650000|2021-05-13 01:50:50|348.87|348.67|348.77|348.62|348.87|348.67|348.77|348.62|4
1620870670000|2021-05-13 01:51:10|348.82|348.67|348.82|348.62|348.82|348.67|348.82|348.62|2
1620870680000|2021-05-13 01:51:20|348.77|348.67|348.82|348.62|348.82|348.67|348.77|348.62|1
1620870690000|2021-05-13 01:51:30|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.67|1
1620870700000|2021-05-13 01:51:40|348.77|348.62|348.82|348.67|348.82|348.67|348.77|348.62|4
1620870710000|2021-05-13 01:51:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1620870720000|2021-05-13 01:52:00||348.57||348.62||348.62||348.57|4
1620870730000|2021-05-13 01:52:10|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|4
1620870740000|2021-05-13 01:52:20|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|1
1620870750000|2021-05-13 01:52:30|348.82|348.67|348.87|348.72|348.92|348.72|348.82|348.67|5
1620870760000|2021-05-13 01:52:40|348.92||348.87||348.92||348.87||1
1620870770000|2021-05-13 01:52:50||348.67||348.72||348.72||348.67|2
1620870790000|2021-05-13 01:53:10||348.67||348.72||348.72||348.67|3
1620870810000|2021-05-13 01:53:30|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.77|5
1620870820000|2021-05-13 01:53:40|348.97||348.97||348.97||348.97||0
1620870830000|2021-05-13 01:53:50|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|0
1620870840000|2021-05-13 01:54:00|348.92|348.72|348.87|348.67|348.92|348.72|348.82|348.67|6
1620870850000|2021-05-13 01:54:10|348.82|348.72|348.82|348.67|348.87|348.72|348.82|348.67|4
1620870860000|2021-05-13 01:54:20|348.92|348.72|348.87|348.72|348.92|348.72|348.87|348.72|4
1620870890000|2021-05-13 01:54:50|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|2
1620870900000|2021-05-13 01:55:00|348.82|348.67|348.77|348.62|348.82|348.67|348.77|348.62|2
1620870910000|2021-05-13 01:55:10|348.82|348.67|348.82|348.62|348.82|348.67|348.82|348.62|0
1620870920000|2021-05-13 01:55:20|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.62|1
1620870930000|2021-05-13 01:55:30|348.87|348.62|348.82|348.62|348.87|348.67|348.82|348.62|0
1620870940000|2021-05-13 01:55:40|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.67|1
1620870950000|2021-05-13 01:55:50|348.77|348.62|348.77|348.62|348.82|348.67|348.77|348.62|2
1620870960000|2021-05-13 01:56:00|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|2
1620870970000|2021-05-13 01:56:10|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|3
1620870990000|2021-05-13 01:56:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|2
1620871000000|2021-05-13 01:56:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|3
1620871010000|2021-05-13 01:56:50|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|4
1620871020000|2021-05-13 01:57:00||348.72||348.72||348.77||348.72|5
1620871030000|2021-05-13 01:57:10|348.87|348.77|348.92|348.72|348.92|348.77|348.87|348.72|0
1620871040000|2021-05-13 01:57:20|348.87|348.67|348.87|348.72|348.87|348.72|348.82|348.67|2
1620871050000|2021-05-13 01:57:30|||||||||1
1620871060000|2021-05-13 01:57:40|348.92||348.87||348.92||348.87||1
1620871070000|2021-05-13 01:57:50|348.92|348.77|348.92|348.72|348.92|348.77|348.87|348.72|0
1620871080000|2021-05-13 01:58:00|348.87|348.77|348.97|348.82|348.97|348.82|348.87|348.77|0
1620871090000|2021-05-13 01:58:10|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|11
1620871100000|2021-05-13 01:58:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|0
1620871120000|2021-05-13 01:58:40|||||||||1
1620871130000|2021-05-13 01:58:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|16
1620871140000|2021-05-13 01:59:00|349.02|348.87|349.12|348.92|349.12|348.97|349.02|348.87|10
1620871150000|2021-05-13 01:59:10||348.97||348.97||348.97||348.97|1
1620871160000|2021-05-13 01:59:20|349.17|349.02|349.17|348.97|349.17|349.02|349.17|348.97|1
1620871170000|2021-05-13 01:59:30|349.12|349.02|349.12|348.97|349.17|349.02|349.12|348.97|0
1620871180000|2021-05-13 01:59:40|349.17|349.02|349.17|349.02|349.17|349.02|349.17|348.97|2
1620871190000|2021-05-13 01:59:50||348.97||348.97||348.97||348.97|0
1620871200000|2021-05-13 02:00:00|349.12|349.02|349.12|348.97|349.17|349.02|349.12|348.97|7
1620871220000|2021-05-13 02:00:20|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|11
1620871240000|2021-05-13 02:00:40|349.12|348.97|349.02|348.87|349.12|348.97|349.02|348.87|16
1620871250000|2021-05-13 02:00:50|348.97|348.82|349.07|348.92|349.07|348.92|348.97|348.82|5
1620871260000|2021-05-13 02:01:00|349.12||349.07||349.12||349.07||2
1620871270000|2021-05-13 02:01:10|349.02|348.87|349.07|348.92|349.07|348.92|349.02|348.87|6
1620871280000|2021-05-13 02:01:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|5
1620871290000|2021-05-13 02:01:30|349.07|348.82|349.02|348.82|349.07|348.82|348.97|348.82|1
1620871300000|2021-05-13 02:01:40|348.97|348.77|348.97|348.77|348.97|348.77|348.92|348.77|6
1620871310000|2021-05-13 02:01:50|348.92|348.82|348.92|348.77|348.97|348.82|348.92|348.77|0
1620871320000|2021-05-13 02:02:00|348.97|348.72|348.92|348.77|348.97|348.82|348.92|348.72|28
1620871330000|2021-05-13 02:02:10|348.97|348.82|349.03|348.88|349.08|348.88|348.93|348.78|9
1620871350000|2021-05-13 02:02:30|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|3
1620871360000|2021-05-13 02:02:40|348.93|348.78|348.93|348.78|348.98|348.78|348.93|348.78|1
1620871370000|2021-05-13 02:02:50|348.98|348.83|348.93|348.78|348.98|348.83|348.93|348.78|10
1620871380000|2021-05-13 02:03:00|348.88|348.73|348.88|348.73|348.93|348.78|348.88|348.68|2
1620871390000|2021-05-13 02:03:10|348.93|348.78|348.93|348.73|348.93|348.78|348.88|348.73|0
1620871400000|2021-05-13 02:03:20|348.88|348.78|348.93|348.73|348.93|348.78|348.88|348.73|0
1620871410000|2021-05-13 02:03:30|348.88||348.88||348.93||348.88||0
1620871420000|2021-05-13 02:03:40|348.93|348.78|348.93|348.73|348.93|348.78|348.93|348.73|2
1620871430000|2021-05-13 02:03:50||348.78||348.73||348.78||348.73|1
1620871440000|2021-05-13 02:04:00|348.88|348.78|348.93|348.78|348.93|348.78|348.88|348.73|1
1620871450000|2021-05-13 02:04:10||348.73||348.78||348.78||348.73|6
1620871460000|2021-05-13 02:04:20|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|5
1620871470000|2021-05-13 02:04:30|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|1
1620871480000|2021-05-13 02:04:40|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|2
1620871490000|2021-05-13 02:04:50|348.93|348.78|348.93|348.78|348.98|348.78|348.93|348.78|1
1620871500000|2021-05-13 02:05:00|348.98||348.93||348.98||348.93||0
1620871510000|2021-05-13 02:05:10|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|3
1620871530000|2021-05-13 02:05:30|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.83|1
1620871540000|2021-05-13 02:05:40|349.08|348.93|349.08|348.88|349.08|348.93|349.08|348.88|2
1620871550000|2021-05-13 02:05:50||348.93||348.93||348.93||348.93|1
1620871570000|2021-05-13 02:06:10|349.13|348.98|349.18|349.03|349.18|349.03|349.13|348.98|5
1620871610000|2021-05-13 02:06:50|349.23|349.08|349.18|349.03|349.23|349.08|349.18|349.03|14
1620871620000|2021-05-13 02:07:00|||||||||1
1620871630000|2021-05-13 02:07:10|349.13|348.98|349.13|348.93|349.13|348.98|349.08|348.93|8
1620871640000|2021-05-13 02:07:20|349.08|348.88|349.08|348.93|349.13|348.93|349.03|348.88|2
1620871650000|2021-05-13 02:07:30|349.03|348.88|349.03|348.88|349.08|348.88|349.03|348.88|0
1620871660000|2021-05-13 02:07:40|349.08|348.93|349.08|348.88|349.08|348.93|349.03|348.88|0
1620871670000|2021-05-13 02:07:50||348.93||348.88||348.93||348.88|0
1620871680000|2021-05-13 02:08:00|349.03||349.08||349.08||349.03||1
1620871690000|2021-05-13 02:08:10|349.03||349.03||349.08||349.03||0
1620871700000|2021-05-13 02:08:20|349.08|348.93|349.08|348.88|349.08|348.93|349.03|348.88|1
1620871710000|2021-05-13 02:08:30||348.93||348.93||348.93||348.88|0
1620871720000|2021-05-13 02:08:40|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|5
1620871730000|2021-05-13 02:08:50|349.18||349.13||349.18||349.13||1
1620871740000|2021-05-13 02:09:00|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|4
1620871760000|2021-05-13 02:09:20|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|3
1620871780000|2021-05-13 02:09:40|349.18|349.03|349.18|349.03|349.23|349.03|349.18|349.03|7
1620871790000|2021-05-13 02:09:50||348.98||349.03||349.03||348.98|4
1620871800000|2021-05-13 02:10:00|349.13|348.98|349.13|348.98|349.13|349.03|349.13|348.98|2
1620871830000|2021-05-13 02:10:30|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|5
1620871850000|2021-05-13 02:10:50|||||||||2
1620871860000|2021-05-13 02:11:00||348.98||349.03||349.03||348.98|3
1620871880000|2021-05-13 02:11:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|4
1620871890000|2021-05-13 02:11:30|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|5
1620871900000|2021-05-13 02:11:40|||||||||1
1620871910000|2021-05-13 02:11:50|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|10
1620871920000|2021-05-13 02:12:00|349.38||349.38||349.38||349.38||3
1620871930000|2021-05-13 02:12:10|349.33|349.13|349.18|349.03|349.33|349.13|349.18|349.03|17
1620871940000|2021-05-13 02:12:20|349.13|348.98|349.13|348.98|349.13|348.98|349.08|348.93|7
1620871950000|2021-05-13 02:12:30|349.18|349.03|349.28|349.08|349.28|349.08|349.18|348.98|17
1620871960000|2021-05-13 02:12:40|349.23||349.28||349.28||349.23||4
1620871970000|2021-05-13 02:12:50|349.33|349.13|349.33|349.18|349.33|349.18|349.33|349.13|18
1620871980000|2021-05-13 02:13:00|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|7
1620871990000|2021-05-13 02:13:10|349.23|349.08|349.28|349.08|349.28|349.13|349.23|349.08|10
1620872000000|2021-05-13 02:13:20|349.33|349.13|349.33|349.13|349.33|349.18|349.28|349.08|1
1620872010000|2021-05-13 02:13:30||349.18||349.13||349.18||349.13|0
1620872020000|2021-05-13 02:13:40|349.28||349.33||349.33||349.28||0
1620872030000|2021-05-13 02:13:50|349.28|349.18|349.33|349.13|349.33|349.18|349.28|349.13|0
1620872040000|2021-05-13 02:14:00|349.28|349.18|349.33|349.18|349.33|349.18|349.28|349.13|1
1620872050000|2021-05-13 02:14:10|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|2
1620872060000|2021-05-13 02:14:20|349.33|349.08|349.33|349.18|349.33|349.18|349.33|349.08|4
1620872070000|2021-05-13 02:14:30|349.38|349.13|349.33|349.18|349.43|349.28|349.33|349.13|18
1620872080000|2021-05-13 02:14:40|349.38|349.23|349.38|349.18|349.38|349.23|349.38|349.18|0
1620872090000|2021-05-13 02:14:50||349.23||349.18||349.23||349.18|0
1620872100000|2021-05-13 02:15:00|349.33|349.23|349.33|349.18|349.33|349.23|349.33|349.18|0
1620872120000|2021-05-13 02:15:20||349.13||349.18||349.18||349.13|2
1620872130000|2021-05-13 02:15:30|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.18|3
1620872140000|2021-05-13 02:15:40|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.23|2
1620872150000|2021-05-13 02:15:50|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.23|0
1620872160000|2021-05-13 02:16:00|349.43|349.28|349.43|349.28|349.48|349.28|349.43|349.23|3
1620872180000|2021-05-13 02:16:20|349.48|349.33|349.48|349.33|349.48|349.33|349.48|349.28|1
1620872190000|2021-05-13 02:16:30|349.43|349.28|349.48|349.28|349.48|349.33|349.43|349.23|3
1620872200000|2021-05-13 02:16:40|349.43|349.33|349.43|349.28|349.43|349.33|349.43|349.28|1
1620872210000|2021-05-13 02:16:50|349.48|349.33|349.48|349.33|349.48|349.33|349.43|349.33|16
1620872220000|2021-05-13 02:17:00|349.53|349.38|349.48|349.33|349.53|349.38|349.48|349.33|2
1620872230000|2021-05-13 02:17:10|349.43|349.28|349.43|349.23|349.43|349.28|349.38|349.23|2
1620872240000|2021-05-13 02:17:20|349.38|349.28|349.38|349.23|349.38|349.28|349.38|349.23|0
1620872260000|2021-05-13 02:17:40|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.23|3
1620872270000|2021-05-13 02:17:50|349.48|349.23|349.43|349.23|349.48|349.28|349.43|349.23|0
1620872280000|2021-05-13 02:18:00|349.38||349.38||349.38||349.38||0
1620872290000|2021-05-13 02:18:10|349.43|349.28|349.43|349.23|349.43|349.28|349.43|349.23|4
1620872300000|2021-05-13 02:18:20|349.38||349.38||349.38||349.38||0
1620872310000|2021-05-13 02:18:30|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|1
1620872330000|2021-05-13 02:18:50|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.23|3
1620872340000|2021-05-13 02:19:00||349.18||349.23||349.23||349.18|1
1620872350000|2021-05-13 02:19:10||349.18||349.18||349.23||349.18|0
1620872360000|2021-05-13 02:19:20|349.33|349.23|349.38|349.23|349.38|349.23|349.33|349.18|6
1620872400000|2021-05-13 02:20:00|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|3
1620872420000|2021-05-13 02:20:20|||||||||9
1620872430000|2021-05-13 02:20:30|349.38|349.13|349.33|349.13|349.38|349.18|349.33|349.13|1
1620872440000|2021-05-13 02:20:40|349.28|349.18|349.28|349.13|349.33|349.18|349.28|349.13|0
1620872450000|2021-05-13 02:20:50||349.08||349.13||349.13||349.08|0
1620872470000|2021-05-13 02:21:10|349.33|349.18|349.38|349.23|349.38|349.23|349.33|349.18|2
1620872480000|2021-05-13 02:21:20|349.33|349.18|349.33|349.18|349.38|349.18|349.33|349.13|1
1620872490000|2021-05-13 02:21:30|349.38|349.23|349.38|349.23|349.38|349.23|349.33|349.18|0
1620872510000|2021-05-13 02:21:50|349.43|349.18|349.43|349.23|349.48|349.28|349.43|349.18|19
1620872520000|2021-05-13 02:22:00||349.28||349.28||349.28||349.23|0
1620872540000|2021-05-13 02:22:20||349.23||349.28||349.28||349.23|1
1620872570000|2021-05-13 02:22:50|349.48|349.33|349.48|349.33|349.48|349.33|349.48|349.33|2
1620872580000|2021-05-13 02:23:00|349.43|349.28|349.48|349.33|349.48|349.33|349.43|349.28|1
1620872590000|2021-05-13 02:23:10||349.28||349.28||349.33||349.28|0
1620872600000|2021-05-13 02:23:20||349.33||349.33||349.33||349.28|0
1620872620000|2021-05-13 02:23:40|349.53|349.38|349.53|349.38|349.53|349.38|349.53|349.38|2
1620872640000|2021-05-13 02:24:00|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.43|4
1620872650000|2021-05-13 02:24:10|349.53|349.38|349.53|349.38|349.53|349.38|349.53|349.33|7
1620872660000|2021-05-13 02:24:20|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.38|2
1620872670000|2021-05-13 02:24:30||349.38||349.43||349.43||349.38|0
1620872690000|2021-05-13 02:24:50||349.38||349.43||349.43||349.38|0
1620872700000|2021-05-13 02:25:00|349.53|349.38|349.53|349.33|349.53|349.43|349.48|349.33|2
1620872710000|2021-05-13 02:25:10|349.58|349.38|349.53|349.33|349.58|349.43|349.53|349.33|0
1620872720000|2021-05-13 02:25:20|349.58|349.38|349.53|349.33|349.58|349.43|349.53|349.33|0
1620872730000|2021-05-13 02:25:30||349.38||349.33||349.38||349.33|1
1620872740000|2021-05-13 02:25:40|349.58|349.38|349.58|349.38|349.58|349.43|349.53|349.38|2
1620872750000|2021-05-13 02:25:50|349.53|349.33|349.58|349.38|349.58|349.38|349.53|349.33|0
1620872760000|2021-05-13 02:26:00|349.53|349.43|349.58|349.43|349.58|349.43|349.53|349.43|0
1620872780000|2021-05-13 02:26:20||349.38||349.43||349.43||349.38|0
1620872810000|2021-05-13 02:26:50|349.53|349.38|349.58|349.43|349.58|349.43|349.53|349.33|16
1620872820000|2021-05-13 02:27:00||349.38||349.38||349.43||349.38|0
1620872830000|2021-05-13 02:27:10||349.43||349.43||349.43||349.38|0
1620872850000|2021-05-13 02:27:30||349.38||349.38||349.38||349.38|4
1620872860000|2021-05-13 02:27:40|349.53|349.33|349.48|349.28|349.53|349.38|349.48|349.28|3
1620872870000|2021-05-13 02:27:50|349.43|349.33|349.48|349.33|349.48|349.33|349.43|349.33|5
1620872880000|2021-05-13 02:28:00|349.53|349.38|349.48|349.33|349.53|349.38|349.48|349.33|2
1620872890000|2021-05-13 02:28:10|349.53|349.28|349.48|349.28|349.53|349.28|349.43|349.28|1
1620872900000|2021-05-13 02:28:20|349.43|349.33|349.48|349.28|349.48|349.33|349.43|349.28|0
1620872910000|2021-05-13 02:28:30|349.43|349.33|349.48|349.33|349.48|349.33|349.43|349.33|0
1620872920000|2021-05-13 02:28:40|349.53||349.48||349.53||349.48||0
1620872930000|2021-05-13 02:28:50|349.53|349.38|349.48|349.28|349.53|349.38|349.48|349.28|2
1620872940000|2021-05-13 02:29:00||349.33||349.33||349.33||349.28|0
1620872950000|2021-05-13 02:29:10|349.43|349.28|349.48|349.33|349.48|349.33|349.43|349.28|0
1620872960000|2021-05-13 02:29:20|349.53|349.28|349.48|349.33|349.53|349.33|349.48|349.28|0
1620872970000|2021-05-13 02:29:30|349.53|349.28|349.53|349.33|349.53|349.38|349.48|349.28|1
1620872980000|2021-05-13 02:29:40|349.48|349.38|349.48|349.33|349.48|349.38|349.48|349.33|0
1620872990000|2021-05-13 02:29:50||349.28||349.28||349.33||349.28|0
1620873000000|2021-05-13 02:30:00|349.43|349.33|349.53|349.38|349.53|349.38|349.43|349.33|1
1620873010000|2021-05-13 02:30:10|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.43|2
1620873040000|2021-05-13 02:30:40|349.53|349.38|349.53|349.33|349.58|349.38|349.53|349.33|3
1620873050000|2021-05-13 02:30:50|349.48|349.28|349.53|349.33|349.53|349.33|349.48|349.28|0
1620873060000|2021-05-13 02:31:00|349.48|349.38|349.48|349.28|349.48|349.38|349.48|349.28|1
1620873070000|2021-05-13 02:31:10||349.33||349.33||349.33||349.28|0
1620873090000|2021-05-13 02:31:30|349.53|349.38|349.48|349.33|349.53|349.38|349.48|349.33|5
1620873110000|2021-05-13 02:31:50|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.28|2
1620873120000|2021-05-13 02:32:00|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.18|0
1620873130000|2021-05-13 02:32:10|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|1
1620873140000|2021-05-13 02:32:20|349.28|349.13|349.33|349.18|349.33|349.18|349.28|349.13|5
1620873160000|2021-05-13 02:32:40|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|1
1620873170000|2021-05-13 02:32:50|349.33|349.18|349.33|349.13|349.33|349.18|349.33|349.13|6
1620873180000|2021-05-13 02:33:00|349.28||349.33||349.33||349.28||0
1620873190000|2021-05-13 02:33:10|349.28||349.33||349.33||349.28||4
1620873200000|2021-05-13 02:33:20|349.28|349.18|349.33|349.13|349.33|349.18|349.28|349.13|0
1620873210000|2021-05-13 02:33:30|349.28||349.33||349.33||349.28||0
1620873220000|2021-05-13 02:33:40||349.18||349.13||349.18||349.13|0
1620873230000|2021-05-13 02:33:50|349.28|349.18|349.33|349.13|349.33|349.18|349.28|349.13|0
1620873240000|2021-05-13 02:34:00|349.28|349.18|349.33|349.18|349.38|349.18|349.28|349.13|4
1620873250000|2021-05-13 02:34:10|349.38|349.13|349.33|349.18|349.38|349.18|349.33|349.13|0
1620873260000|2021-05-13 02:34:20||349.13||349.13||349.18||349.13|0
1620873270000|2021-05-13 02:34:30|349.28|349.08|349.28|349.08|349.28|349.08|349.23|349.08|6
1620873280000|2021-05-13 02:34:40|349.23|349.13|349.23|349.08|349.28|349.13|349.23|349.08|1
1620873290000|2021-05-13 02:34:50|349.28|349.13|349.23|349.08|349.28|349.13|349.23|349.08|3
1620873300000|2021-05-13 02:35:00|349.18|349.03|349.18|348.98|349.18|349.03|349.18|348.98|3
1620873310000|2021-05-13 02:35:10||349.03||349.03||349.03||348.98|1
1620873320000|2021-05-13 02:35:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.03|11
1620873350000|2021-05-13 02:35:50|349.18|349.03|349.13|348.93|349.18|349.03|349.13|348.93|4
1620873360000|2021-05-13 02:36:00||348.98||348.98||348.98||348.98|0
1620873370000|2021-05-13 02:36:10|349.18|349.03|349.13|348.98|349.18|349.03|349.13|348.98|7
1620873380000|2021-05-13 02:36:20||348.93||348.93||348.98||348.93|0
1620873390000|2021-05-13 02:36:30|349.08||349.08||349.08||349.08||1
1620873400000|2021-05-13 02:36:40|349.03|348.88|349.03|348.88|349.03|348.93|349.03|348.88|2
1620873410000|2021-05-13 02:36:50||348.83||348.83||348.83||348.83|1
1620873420000|2021-05-13 02:37:00|349.08|348.88|349.08|348.88|349.08|348.88|349.08|348.83|1
1620873430000|2021-05-13 02:37:10|349.03|348.93|349.03|348.88|349.03|348.93|349.03|348.88|12
1620873440000|2021-05-13 02:37:20||348.83||348.88||348.88||348.83|0
1620873450000|2021-05-13 02:37:30|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|1
1620873470000|2021-05-13 02:37:50|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|4
1620873480000|2021-05-13 02:38:00|348.98|348.73|348.98|348.78|348.98|348.78|348.98|348.73|6
1620873490000|2021-05-13 02:38:10|348.93|348.83|349.03|348.88|349.03|348.88|348.93|348.83|5
1620873500000|2021-05-13 02:38:20|349.08|348.83|349.13|348.93|349.13|348.93|349.08|348.83|4
1620873510000|2021-05-13 02:38:30|349.08||349.08||349.13||349.08||0
1620873530000|2021-05-13 02:38:50|349.13||349.13||349.13||349.13||0
1620873540000|2021-05-13 02:39:00|349.18|348.98|349.18|348.98|349.18|348.98|349.18|348.93|1
1620873550000|2021-05-13 02:39:10|349.13|349.03|349.08|348.88|349.13|349.03|349.08|348.88|13
1620873560000|2021-05-13 02:39:20||348.93||348.93||348.93||348.93|0
1620873570000|2021-05-13 02:39:30||348.88||348.93||348.93||348.88|4
1620873580000|2021-05-13 02:39:40||348.88||348.93||348.93||348.88|0
1620873600000|2021-05-13 02:40:00|349.18|348.98|349.13|348.98|349.18|348.98|349.13|348.98|7
1620873610000|2021-05-13 02:40:10|349.08|348.88|349.08|348.88|349.08|348.88|349.08|348.88|3
1620873620000|2021-05-13 02:40:20||348.93||348.93||348.93||348.88|0
1620873630000|2021-05-13 02:40:30||348.88||348.88||348.93||348.88|0
1620873640000|2021-05-13 02:40:40||348.93||348.93||348.93||348.88|0
1620873650000|2021-05-13 02:40:50|349.03|348.88|349.03|348.88|349.08|348.88|349.03|348.88|9
1620873660000|2021-05-13 02:41:00||348.83||348.88||348.88||348.83|1
1620873670000|2021-05-13 02:41:10|349.13|348.93|349.03|348.88|349.13|348.93|349.03|348.88|8
1620873680000|2021-05-13 02:41:20|349.08|348.93|349.08|348.93|349.08|348.93|349.03|348.93|0
1620873710000|2021-05-13 02:41:50|349.13|348.98|349.18|348.98|349.18|348.98|349.13|348.98|9
1620873720000|2021-05-13 02:42:00|349.13||349.13||349.13||349.13||0
1620873730000|2021-05-13 02:42:10||348.93||348.93||348.98||348.93|3
1620873740000|2021-05-13 02:42:20||348.98||348.98||348.98||348.93|0
1620873760000|2021-05-13 02:42:40||348.93||348.98||348.98||348.93|1
1620873780000|2021-05-13 02:43:00|349.18|349.03|349.18|348.98|349.23|349.08|349.13|348.98|12
1620873790000|2021-05-13 02:43:10|349.13|349.03|349.18|349.03|349.18|349.03|349.13|348.98|0
1620873800000|2021-05-13 02:43:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|5
1620873810000|2021-05-13 02:43:30|349.18|349.03|349.23|349.03|349.23|349.08|349.18|349.03|5
1620873820000|2021-05-13 02:43:40|349.18||349.18||349.23||349.18||0
1620873840000|2021-05-13 02:44:00||348.98||349.03||349.03||348.98|1
1620873880000|2021-05-13 02:44:40|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|6
1620873890000|2021-05-13 02:44:50|349.28|349.03|349.23|349.08|349.28|349.08|349.23|349.03|0
1620873900000|2021-05-13 02:45:00|||||||||1
1620873910000|2021-05-13 02:45:10|349.18|349.03|349.23|349.03|349.23|349.08|349.18|349.03|2
1620873920000|2021-05-13 02:45:20|349.18|349.08|349.23|349.08|349.23|349.08|349.18|349.08|1
1620873930000|2021-05-13 02:45:30|349.28||349.23||349.28||349.23||0
1620873940000|2021-05-13 02:45:40|349.28|349.13|349.23|349.08|349.28|349.13|349.23|349.08|4
1620873950000|2021-05-13 02:45:50|||||||||1
1620873960000|2021-05-13 02:46:00||349.03||349.08||349.08||349.03|0
1620873970000|2021-05-13 02:46:10|349.18|349.03|349.18|349.03|349.23|349.03|349.18|349.03|2
1620873980000|2021-05-13 02:46:20|349.13|348.98|349.18|349.03|349.18|349.03|349.13|348.98|1
1620874010000|2021-05-13 02:46:50|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|11
1620874020000|2021-05-13 02:47:00|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|2
1620874030000|2021-05-13 02:47:10|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|1
1620874060000|2021-05-13 02:47:40|349.18|349.03|349.18|348.98|349.23|349.03|349.13|348.98|7
1620874070000|2021-05-13 02:47:50|349.23|349.03|349.18|349.03|349.23|349.08|349.18|348.98|3
1620874080000|2021-05-13 02:48:00|349.23|349.08|349.23|349.03|349.23|349.08|349.18|349.03|3
1620874090000|2021-05-13 02:48:10|349.18||349.18||349.23||349.18||0
1620874110000|2021-05-13 02:48:30|349.13|348.98|349.13|348.98|349.18|348.98|349.13|348.98|1
1620874180000|2021-05-13 02:49:40|||||||||2
1620874190000|2021-05-13 02:49:50|349.18|349.03|349.13|348.98|349.18|349.03|349.13|348.98|5
1620874200000|2021-05-13 02:50:00|349.18|349.03|349.18|348.98|349.18|349.03|349.13|348.98|1
1620874210000|2021-05-13 02:50:10||349.03||348.98||349.03||348.98|0
1620874220000|2021-05-13 02:50:20|349.13|349.03|349.18|349.03|349.18|349.03|349.13|348.98|1
1620874250000|2021-05-13 02:50:50||348.98||349.03||349.03||348.98|1
1620874270000|2021-05-13 02:51:10|349.13|348.98|349.13|348.98|349.18|348.98|349.13|348.98|2
1620874310000|2021-05-13 02:51:50|||||||||1
1620874320000|2021-05-13 02:52:00|349.08|348.93|349.18|348.98|349.18|348.98|349.08|348.93|11
1620874330000|2021-05-13 02:52:10||349.03||349.03||349.03||349.03|0
1620874380000|2021-05-13 02:53:00|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|3
1620874390000|2021-05-13 02:53:10|349.28|349.13|349.23|349.08|349.28|349.13|349.23|349.03|5
1620874400000|2021-05-13 02:53:20|349.28|349.03|349.28|349.08|349.28|349.08|349.23|349.03|1
1620874410000|2021-05-13 02:53:30|349.23|349.13|349.28|349.13|349.28|349.13|349.23|349.13|1
1620874440000|2021-05-13 02:54:00|349.33|349.18|349.33|349.18|349.38|349.18|349.33|349.18|5
1620874450000|2021-05-13 02:54:10|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|2
1620874460000|2021-05-13 02:54:20||349.08||349.13||349.13||349.08|1
1620874470000|2021-05-13 02:54:30||349.08||349.13||349.13||349.08|0
1620874480000|2021-05-13 02:54:40||349.08||349.13||349.13||349.08|0
1620874490000|2021-05-13 02:54:50|349.23|349.08|349.28|349.13|349.28|349.13|349.23|349.08|0
1620874520000|2021-05-13 02:55:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|4
1620874530000|2021-05-13 02:55:30|349.18|349.03|349.23|349.08|349.23|349.08|349.18|349.03|4
1620874540000|2021-05-13 02:55:40|349.18|349.03|349.23|349.08|349.23|349.08|349.18|349.03|1
1620874550000|2021-05-13 02:55:50|349.18|349.03|349.23|349.03|349.23|349.08|349.18|349.03|6
1620874560000|2021-05-13 02:56:00||349.08||349.03||349.08||349.03|0
1620874570000|2021-05-13 02:56:10|349.18||349.18||349.23||349.18||0
1620874620000|2021-05-13 02:57:00|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|7
1620874630000|2021-05-13 02:57:10|349.18|349.03|349.18|348.98|349.23|349.03|349.18|348.98|3
1620874640000|2021-05-13 02:57:20||349.03||348.98||349.03||348.98|0
1620874650000|2021-05-13 02:57:30||349.03||348.98||349.03||348.98|0
1620874660000|2021-05-13 02:57:40||349.03||348.98||349.03||348.98|0
1620874670000|2021-05-13 02:57:50|349.13||349.13||349.13||349.13||0
1620874720000|2021-05-13 02:58:40|349.18||349.18||349.18||349.18||7
1620874730000|2021-05-13 02:58:50|349.13||349.13||349.13||349.13||0
1620874740000|2021-05-13 02:59:00|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|1
1620874810000|2021-05-13 03:00:10|||||||||1
1620874830000|2021-05-13 03:00:30|||||||||11
1620874840000|2021-05-13 03:00:40|349.13|348.98|349.13|348.93|349.13|348.98|349.13|348.93|9
1620874850000|2021-05-13 03:00:50|349.08||349.08||349.13||349.08||0
1620874870000|2021-05-13 03:01:10|349.13||349.08||349.13||349.08||0
1620874880000|2021-05-13 03:01:20|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|13
1620874890000|2021-05-13 03:01:30|349.18||349.13||349.18||349.13||2
1620874960000|2021-05-13 03:02:40|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|9
1620874980000|2021-05-13 03:03:00||348.98||349.03||349.03||348.98|13
1620875000000|2021-05-13 03:03:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.03|7
1620875020000|2021-05-13 03:03:40|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|0
1620875050000|2021-05-13 03:04:10|||||||||1
1620875060000|2021-05-13 03:04:20|349.33|349.18|349.38|349.18|349.38|349.18|349.33|349.18|10
1620875070000|2021-05-13 03:04:30|349.33|349.23|349.38|349.23|349.38|349.23|349.33|349.23|0
1620875080000|2021-05-13 03:04:40|||||||||1
1620875100000|2021-05-13 03:05:00|349.43|349.28|349.43|349.23|349.43|349.28|349.38|349.23|7
1620875110000|2021-05-13 03:05:10||349.28||349.28||349.28||349.28|0
1620875160000|2021-05-13 03:06:00|349.48|349.33|349.48|349.33|349.48|349.33|349.48|349.33|7
1620875170000|2021-05-13 03:06:10|349.53|349.38|349.53|349.38|349.53|349.38|349.48|349.38|1
1620875180000|2021-05-13 03:06:20|||||||||1
1620875190000|2021-05-13 03:06:30|||||||||12
1620875200000|2021-05-13 03:06:40||349.33||349.38||349.38||349.33|17
1620875220000|2021-05-13 03:07:00||349.33||349.38||349.38||349.33|22
1620875230000|2021-05-13 03:07:10|349.58|349.43|349.53|349.38|349.58|349.43|349.53|349.38|5
1620875280000|2021-05-13 03:08:00|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.38|7
1620875320000|2021-05-13 03:08:40|349.63|349.48|349.63|349.48|349.63|349.48|349.63|349.48|9
1620875330000|2021-05-13 03:08:50|||||||||10
1620875370000|2021-05-13 03:09:30|||||||||1
1620875380000|2021-05-13 03:09:40|349.68|349.53|349.68|349.53|349.68|349.53|349.68|349.53|4
1620875400000|2021-05-13 03:10:00||349.48||349.53||349.53||349.48|9
1620875410000|2021-05-13 03:10:10|||||||||6
1620875510000|2021-05-13 03:11:50|||||||||1
1620875520000|2021-05-13 03:12:00|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|17
1620875540000|2021-05-13 03:12:20|||||||||12
1620875580000|2021-05-13 03:13:00|349.78|349.63|349.78|349.63|349.78|349.63|349.78|349.63|6
1620875590000|2021-05-13 03:13:10|||||||||2
1620875620000|2021-05-13 03:13:40|||||||||1
1620875630000|2021-05-13 03:13:50|349.83|349.68|349.83|349.68|349.83|349.68|349.83|349.68|12
1620875640000|2021-05-13 03:14:00|349.88|349.73|349.88|349.68|349.93|349.78|349.83|349.68|8
1620875650000|2021-05-13 03:14:10||349.73||349.73||349.73||349.73|0
1620875660000|2021-05-13 03:14:20|||||||||16
1620875680000|2021-05-13 03:14:40||349.68||349.73||349.73||349.68|16
1620875700000|2021-05-13 03:15:00||349.68||349.73||349.73||349.68|4
1620875750000|2021-05-13 03:15:50|||||||||1
1620875760000|2021-05-13 03:16:00|349.93|349.78|349.93|349.73|349.93|349.78|349.88|349.73|6
1620875770000|2021-05-13 03:16:10|349.88||349.88||349.88||349.88||1
1620875810000|2021-05-13 03:16:50|||||||||7
1620875820000|2021-05-13 03:17:00|349.93|349.78|349.88|349.73|349.93|349.78|349.88|349.73|9
1620875840000|2021-05-13 03:17:20|349.93|349.78|349.88|349.73|349.93|349.78|349.88|349.73|1
1620875850000|2021-05-13 03:17:30|349.93||349.88||349.93||349.88||0
1620875880000|2021-05-13 03:18:00|||||||||10
1620875930000|2021-05-13 03:18:50|||||||||2
1620875940000|2021-05-13 03:19:00|||||||||29
1620875970000|2021-05-13 03:19:30|349.83|349.68|349.83|349.68|349.83|349.68|349.83|349.68|1
1620875990000|2021-05-13 03:19:50|349.78|349.63|349.73|349.58|349.78|349.63|349.73|349.58|21
1620876000000|2021-05-13 03:20:00||349.53||349.58||349.58||349.53|0
1620876010000|2021-05-13 03:20:10|349.78|349.63|349.73|349.58|349.78|349.63|349.73|349.58|10
1620876020000|2021-05-13 03:20:20|||||||||1
1620876050000|2021-05-13 03:20:50|349.68|349.53|349.73|349.58|349.73|349.58|349.68|349.53|9
1620876060000|2021-05-13 03:21:00|349.78|349.63|349.83|349.68|349.88|349.68|349.78|349.58|30
1620876070000|2021-05-13 03:21:10|||||||||11
1620876080000|2021-05-13 03:21:20|||||||||1
1620876100000|2021-05-13 03:21:40|||||||||1
1620876120000|2021-05-13 03:22:00|||||||||6
1620876140000|2021-05-13 03:22:20||349.63||349.63||349.68||349.63|9
1620876150000|2021-05-13 03:22:30||349.68||349.68||349.68||349.63|0
1620876160000|2021-05-13 03:22:40||349.63||349.63||349.68||349.63|2
1620876170000|2021-05-13 03:22:50||349.68||349.68||349.68||349.63|0
1620876180000|2021-05-13 03:23:00||349.63||349.68||349.68||349.63|0
1620876190000|2021-05-13 03:23:10|||||||||4
1620876200000|2021-05-13 03:23:20|349.78|349.63|349.78|349.63|349.78|349.63|349.78|349.63|5
1620876210000|2021-05-13 03:23:30|||||||||2
1620876240000|2021-05-13 03:24:00|349.83|349.68|349.83|349.68|349.83|349.68|349.83|349.68|11
1620876250000|2021-05-13 03:24:10|349.78|349.63|349.78|349.63|349.78|349.63|349.78|349.63|3
1620876280000|2021-05-13 03:24:40|349.73|349.58|349.73|349.58|349.78|349.58|349.73|349.58|15
1620876290000|2021-05-13 03:24:50|||||||||1
1620876300000|2021-05-13 03:25:00|||||||||2
1620876310000|2021-05-13 03:25:10|349.78|349.63|349.73|349.58|349.78|349.63|349.73|349.58|8
1620876320000|2021-05-13 03:25:20|349.68|349.53|349.68|349.53|349.68|349.53|349.68|349.48|8
1620876410000|2021-05-13 03:26:50|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|11
1620876420000|2021-05-13 03:27:00|349.68|349.53|349.68|349.53|349.68|349.53|349.68|349.53|3
1620876440000|2021-05-13 03:27:20|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|4
1620876460000|2021-05-13 03:27:40|349.78|349.63|349.73|349.58|349.78|349.63|349.73|349.58|1
1620876470000|2021-05-13 03:27:50|||||||||1
1620876480000|2021-05-13 03:28:00|349.68|349.53|349.68|349.53|349.73|349.53|349.68|349.53|16
1620876530000|2021-05-13 03:28:50|||||||||1
1620876560000|2021-05-13 03:29:20|349.63|349.48|349.63|349.48|349.63|349.48|349.63|349.48|16
1620876570000|2021-05-13 03:29:30|349.68|349.53|349.63|349.48|349.68|349.53|349.63|349.48|12
1620876600000|2021-05-13 03:30:00|349.68|349.53|349.68|349.53|349.68|349.53|349.63|349.48|12
1620876610000|2021-05-13 03:30:10|349.63|349.48|349.68|349.48|349.68|349.53|349.63|349.48|10
1620876620000|2021-05-13 03:30:20|349.63|349.53|349.63|349.48|349.68|349.53|349.63|349.48|6
1620876640000|2021-05-13 03:30:40|349.58|349.43|349.58|349.43|349.63|349.43|349.58|349.43|14
1620876650000|2021-05-13 03:30:50|||||||||1
1620876660000|2021-05-13 03:31:00|349.63|349.48|349.63|349.48|349.63|349.48|349.63|349.43|5
1620876680000|2021-05-13 03:31:20|349.68|349.53|349.63|349.48|349.68|349.53|349.63|349.48|6
1620876700000|2021-05-13 03:31:40|349.68|349.53|349.68|349.53|349.68|349.53|349.63|349.48|10
1620876710000|2021-05-13 03:31:50|349.73||349.68||349.73||349.68||0
1620876730000|2021-05-13 03:32:10|349.73|349.58|349.73|349.58|349.78|349.63|349.73|349.58|11
1620876740000|2021-05-13 03:32:20|349.78||349.73||349.78||349.73||0
1620876760000|2021-05-13 03:32:40|||||||||9
1620876770000|2021-05-13 03:32:50|349.78|349.63|349.78|349.63|349.83|349.63|349.78|349.58|6
1620876780000|2021-05-13 03:33:00||349.58||349.63||349.63||349.58|0
1620876830000|2021-05-13 03:33:50|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|14
1620876850000|2021-05-13 03:34:10|349.78|349.63|349.78|349.63|349.78|349.63|349.78|349.63|6
1620876870000|2021-05-13 03:34:30||349.58||349.63||349.63||349.58|3
1620876880000|2021-05-13 03:34:40||349.58||349.63||349.63||349.58|0
1620876890000|2021-05-13 03:34:50|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|5
1620876900000|2021-05-13 03:35:00|349.68|349.53|349.68|349.53|349.73|349.53|349.68|349.53|4
1620876950000|2021-05-13 03:35:50|||||||||1
1620876970000|2021-05-13 03:36:10|349.63|349.48|349.63|349.48|349.63|349.48|349.63|349.48|10
1620876990000|2021-05-13 03:36:30|349.58|349.43|349.63|349.48|349.63|349.48|349.58|349.43|6
1620877010000|2021-05-13 03:36:50|||||||||2
1620877020000|2021-05-13 03:37:00|349.58|349.43|349.58|349.43|349.58|349.48|349.58|349.43|10
1620877030000|2021-05-13 03:37:10|||||||||1
1620877070000|2021-05-13 03:37:50|349.53|349.38|349.53|349.38|349.53|349.38|349.53|349.38|13
1620877080000|2021-05-13 03:38:00|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.43|10
1620877090000|2021-05-13 03:38:10|349.53|349.38|349.53|349.38|349.53|349.38|349.53|349.38|3
1620877100000|2021-05-13 03:38:20|349.58||349.53||349.58||349.53||0
1620877130000|2021-05-13 03:38:50|||||||||1
1620877140000|2021-05-13 03:39:00|||||||||1
1620877190000|2021-05-13 03:39:50|||||||||1
1620877200000|2021-05-13 03:40:00|||||||||1
1620877210000|2021-05-13 03:40:10|||||||||1
1620877240000|2021-05-13 03:40:40||349.33||349.38||349.38||349.33|9
1620877260000|2021-05-13 03:41:00|349.48|349.33|349.48|349.33|349.48|349.33|349.48|349.33|15
1620877270000|2021-05-13 03:41:10|349.53|349.38|349.48|349.33|349.53|349.38|349.48|349.33|9
1620877290000|2021-05-13 03:41:30|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.23|4
1620877300000|2021-05-13 03:41:40|349.48|349.33|349.48|349.33|349.48|349.33|349.43|349.28|8
1620877320000|2021-05-13 03:42:00|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.23|5
1620877330000|2021-05-13 03:42:10|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.18|2
1620877360000|2021-05-13 03:42:40|349.43|349.28|349.38|349.23|349.48|349.28|349.38|349.23|23
1620877430000|2021-05-13 03:43:50|||||||||3
1620877500000|2021-05-13 03:45:00|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|14
1620877510000|2021-05-13 03:45:10|||||||||1
1620877530000|2021-05-13 03:45:30|||||||||2
1620877540000|2021-05-13 03:45:40|349.38|349.23|349.38|349.18|349.38|349.23|349.33|349.18|9
1620877550000|2021-05-13 03:45:50|349.33||349.33||349.38||349.33||0
1620877560000|2021-05-13 03:46:00|||||||||5
1620877570000|2021-05-13 03:46:10|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.23|7
1620877580000|2021-05-13 03:46:20|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.28|6
1620877590000|2021-05-13 03:46:30||349.23||349.28||349.28||349.23|9
1620877680000|2021-05-13 03:48:00|349.38|349.23|349.33|349.18|349.38|349.23|349.33|349.18|10
1620877700000|2021-05-13 03:48:20|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|1
1620877710000|2021-05-13 03:48:30|349.33|349.18|349.33|349.13|349.33|349.18|349.33|349.13|10
1620877720000|2021-05-13 03:48:40||349.18||349.18||349.18||349.13|0
1620877750000|2021-05-13 03:49:10|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|5
1620877760000|2021-05-13 03:49:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|5
1620877770000|2021-05-13 03:49:30|||||||||2
1620877780000|2021-05-13 03:49:40|349.33|349.13|349.33|349.18|349.33|349.18|349.33|349.13|7
1620877790000|2021-05-13 03:49:50|349.28|349.13|349.23|349.08|349.28|349.13|349.23|349.08|3
1620877800000|2021-05-13 03:50:00|349.28|349.13|349.33|349.18|349.33|349.18|349.28|349.13|7
1620877850000|2021-05-13 03:50:50|||||||||1
1620877880000|2021-05-13 03:51:20|349.43|349.23|349.38|349.23|349.43|349.28|349.38|349.23|12
1620877910000|2021-05-13 03:51:50|349.43|349.28|349.43|349.28|349.48|349.28|349.43|349.23|13
1620877920000|2021-05-13 03:52:00|||||||||2
1620877960000|2021-05-13 03:52:40|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.23|3
1620877970000|2021-05-13 03:52:50|||||||||2
1620877980000|2021-05-13 03:53:00|349.48|349.28|349.43|349.23|349.48|349.28|349.43|349.23|8
1620877990000|2021-05-13 03:53:10||349.28||349.28||349.28||349.28|0
1620878000000|2021-05-13 03:53:20|349.38|349.23|349.43|349.23|349.43|349.23|349.38|349.23|2
1620878010000|2021-05-13 03:53:30|349.38||349.38||349.43||349.38||0
1620878070000|2021-05-13 03:54:30|349.48|349.28|349.43|349.28|349.48|349.28|349.43|349.28|7
1620878080000|2021-05-13 03:54:40||349.23||349.23||349.23||349.23|2
1620878090000|2021-05-13 03:54:50|349.38||349.38||349.43||349.38||11
1620878110000|2021-05-13 03:55:10|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.23|5
1620878120000|2021-05-13 03:55:20||349.23||349.23||349.23||349.23|0
1620878130000|2021-05-13 03:55:30||349.28||349.28||349.28||349.23|0
1620878140000|2021-05-13 03:55:40|349.48|349.33|349.48|349.33|349.48|349.33|349.48|349.33|0
1620878180000|2021-05-13 03:56:20||349.28||349.28||349.28||349.28|3
1620878190000|2021-05-13 03:56:30|349.43|349.23|349.43|349.28|349.43|349.28|349.38|349.23|1
1620878210000|2021-05-13 03:56:50|||||||||1
1620878220000|2021-05-13 03:57:00|349.38|349.23|349.43|349.23|349.43|349.23|349.38|349.23|5
1620878230000|2021-05-13 03:57:10|349.38||349.38||349.43||349.38||0
1620878260000|2021-05-13 03:57:40|349.43|349.28|349.43|349.23|349.48|349.28|349.43|349.23|6
1620878280000|2021-05-13 03:58:00|349.48|349.28|349.48|349.33|349.48|349.33|349.48|349.28|6
1620878320000|2021-05-13 03:58:40|349.53||349.48||349.53||349.48||1
1620878330000|2021-05-13 03:58:50||349.28||349.33||349.33||349.28|2
1620878350000|2021-05-13 03:59:10||349.28||349.33||349.33||349.28|0
1620878360000|2021-05-13 03:59:20||349.28||349.28||349.28||349.28|0
1620878370000|2021-05-13 03:59:30||349.33||349.33||349.33||349.33|0
1620878390000|2021-05-13 03:59:50||349.28||349.33||349.33||349.28|1
1620878400000|2021-05-13 04:00:00|349.43|349.28|349.38|349.23|349.43|349.33|349.38|349.23|5
1620878420000|2021-05-13 04:00:20|349.33|349.18|349.28|349.08|349.33|349.18|349.28|349.08|6
1620878430000|2021-05-13 04:00:30|349.23|349.03|349.28|349.08|349.28|349.08|349.18|349.03|16
1620878440000|2021-05-13 04:00:40|349.23|349.13|349.23|349.03|349.23|349.13|349.23|349.03|1
1620878450000|2021-05-13 04:00:50|349.28|349.08|349.28|349.08|349.28|349.08|349.28|349.08|0
1620878470000|2021-05-13 04:01:10||349.13||349.08||349.13||349.08|1
1620878490000|2021-05-13 04:01:30|349.33|349.13|349.33|349.13|349.38|349.18|349.33|349.13|7
1620878500000|2021-05-13 04:01:40|349.38|349.18|349.38|349.18|349.38|349.18|349.33|349.18|0
1620878510000|2021-05-13 04:01:50|349.33||349.33||349.33||349.33||1
1620878520000|2021-05-13 04:02:00|349.43|349.23|349.38|349.23|349.43|349.23|349.38|349.23|5
1620878540000|2021-05-13 04:02:20|349.48|349.28|349.48|349.28|349.48|349.28|349.48|349.28|4
1620878550000|2021-05-13 04:02:30|349.53|349.33|349.48|349.33|349.53|349.33|349.48|349.33|0
1620878590000|2021-05-13 04:03:10|349.43|349.28|349.43|349.28|349.43|349.28|349.43|349.28|9
1620878600000|2021-05-13 04:03:20|349.38|349.18|349.38|349.18|349.38|349.18|349.38|349.18|1
1620878620000|2021-05-13 04:03:40||349.23||349.23||349.23||349.23|0
1620878630000|2021-05-13 04:03:50|349.48|349.28|349.48|349.28|349.48|349.28|349.48|349.28|5
1620878640000|2021-05-13 04:04:00|349.43|349.23|349.43|349.23|349.43|349.23|349.43|349.23|0
1620878660000|2021-05-13 04:04:20|349.38|349.18|349.33|349.13|349.38|349.18|349.33|349.13|0
1620878670000|2021-05-13 04:04:30|349.28||349.33||349.33||349.28||0
1620878680000|2021-05-13 04:04:40|349.28||349.33||349.38||349.28||5
1620878690000|2021-05-13 04:04:50|349.38|349.18|349.38|349.18|349.38|349.18|349.38|349.18|0
1620878750000|2021-05-13 04:05:50||349.23||349.23||349.23||349.23|0
1620878820000|2021-05-13 04:07:00|||||||||3
1620878830000|2021-05-13 04:07:10|||||||||4
1620878880000|2021-05-13 04:08:00|349.33|349.18|349.38|349.23|349.38|349.23|349.33|349.18|14
1620878890000|2021-05-13 04:08:10|349.33|349.18|349.33|349.18|349.38|349.18|349.33|349.13|3
1620878900000|2021-05-13 04:08:20|349.38|349.13|349.33|349.18|349.38|349.18|349.33|349.13|0
1620878910000|2021-05-13 04:08:30|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.18|3
1620878920000|2021-05-13 04:08:40|349.43|349.18|349.38|349.23|349.43|349.23|349.38|349.18|0
1620878930000|2021-05-13 04:08:50|349.43|349.28|349.43|349.23|349.43|349.28|349.43|349.23|5
1620878940000|2021-05-13 04:09:00||349.28||349.23||349.28||349.23|0
1620878950000|2021-05-13 04:09:10|349.48|349.28|349.43|349.23|349.48|349.28|349.43|349.23|0
1620878960000|2021-05-13 04:09:20|349.38||349.38||349.43||349.38||0
1620878970000|2021-05-13 04:09:30||349.18||349.18||349.18||349.18|1
1620878980000|2021-05-13 04:09:40|349.33|349.13|349.33|349.13|349.33|349.13|349.33|349.13|0
1620879010000|2021-05-13 04:10:10|349.28||349.33||349.33||349.28||0
1620879030000|2021-05-13 04:10:30|349.28||349.33||349.33||349.28||0
1620879040000|2021-05-13 04:10:40|349.28||349.28||349.33||349.28||0
1620879100000|2021-05-13 04:11:40|349.23|349.08|349.23|349.03|349.23|349.08|349.23|349.03|8
1620879110000|2021-05-13 04:11:50|349.18||349.18||349.18||349.18||0
1620879120000|2021-05-13 04:12:00||348.98||349.03||349.03||348.98|15
1620879140000|2021-05-13 04:12:20|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|0
1620879170000|2021-05-13 04:12:50|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|5
1620879180000|2021-05-13 04:13:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.93|6
1620879190000|2021-05-13 04:13:10|349.18|348.93|349.23|349.03|349.23|349.03|349.18|348.93|1
1620879200000|2021-05-13 04:13:20|349.18|348.98|349.18|348.98|349.18|348.98|349.18|348.98|0
1620879210000|2021-05-13 04:13:30||349.03||349.03||349.03||348.98|0
1620879220000|2021-05-13 04:13:40|349.23|348.98|349.18|349.03|349.23|349.03|349.18|348.98|0
1620879230000|2021-05-13 04:13:50|349.13|348.98|349.18|348.98|349.18|349.03|349.13|348.98|0
1620879240000|2021-05-13 04:14:00||349.03||348.98||349.03||348.98|0
1620879250000|2021-05-13 04:14:10|349.13||349.13||349.13||349.13||0
1620879270000|2021-05-13 04:14:30|349.18|349.03|349.18|349.03|349.18|349.03|349.18|348.98|6
1620879280000|2021-05-13 04:14:40|||||||||1
1620879290000|2021-05-13 04:14:50||348.98||349.03||349.03||348.98|0
1620879300000|2021-05-13 04:15:00|349.13|348.98|349.18|348.98|349.18|348.98|349.13|348.98|0
1620879310000|2021-05-13 04:15:10||349.03||349.03||349.03||349.03|0
1620879320000|2021-05-13 04:15:20|349.28|349.08|349.23|349.03|349.28|349.08|349.23|349.03|5
1620879330000|2021-05-13 04:15:30|349.28|349.08|349.28|349.13|349.28|349.13|349.28|349.08|0
1620879360000|2021-05-13 04:16:00||349.08||349.08||349.08||349.08|4
1620879370000|2021-05-13 04:16:10|349.23|349.03|349.23|349.03|349.23|349.03|349.18|349.03|0
1620879380000|2021-05-13 04:16:20|349.18|348.98|349.18|348.98|349.18|348.98|349.13|348.98|1
1620879390000|2021-05-13 04:16:30|349.13|348.93|349.13|348.98|349.13|348.98|349.13|348.93|0
1620879410000|2021-05-13 04:16:50|349.23|349.03|349.23|349.03|349.23|349.03|349.23|349.03|4
1620879420000|2021-05-13 04:17:00|349.18|348.98|349.18|348.98|349.18|348.98|349.18|348.98|1
1620879440000|2021-05-13 04:17:20|349.13|348.93|349.13|348.93|349.18|348.98|349.13|348.93|0
1620879450000|2021-05-13 04:17:30|349.18|348.98|349.13|348.98|349.18|348.98|349.13|348.98|0
1620879460000|2021-05-13 04:17:40||348.93||348.93||348.93||348.93|0
1620879470000|2021-05-13 04:17:50||348.98||348.98||348.98||348.98|0
1620879480000|2021-05-13 04:18:00|349.18|349.03|349.23|349.03|349.23|349.03|349.18|349.03|3
1620879490000|2021-05-13 04:18:10|349.18||349.18||349.18||349.18||1
1620879510000|2021-05-13 04:18:30||348.98||349.03||349.03||348.98|0
1620879520000|2021-05-13 04:18:40|349.13|348.98|349.13|348.93|349.13|348.98|349.13|348.93|0
1620879540000|2021-05-13 04:19:00||348.98||348.98||348.98||348.98|0
1620879560000|2021-05-13 04:19:20||348.93||348.98||348.98||348.93|0
1620879590000|2021-05-13 04:19:50||348.93||348.98||348.98||348.93|2
1620879620000|2021-05-13 04:20:20|349.08|348.93|349.13|348.93|349.13|348.93|349.08|348.93|1
1620879630000|2021-05-13 04:20:30||348.98||348.93||348.98||348.93|1
1620879650000|2021-05-13 04:20:50||348.98||348.98||348.98||348.98|0
1620879660000|2021-05-13 04:21:00||348.93||348.98||348.98||348.93|0
1620879680000|2021-05-13 04:21:20|||||||||4
1620879720000|2021-05-13 04:22:00|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|5
1620879750000|2021-05-13 04:22:30|||||||||12
1620879760000|2021-05-13 04:22:40|||||||||1
1620879770000|2021-05-13 04:22:50|349.13|348.98|349.08|348.93|349.13|348.98|349.08|348.93|7
1620879780000|2021-05-13 04:23:00|||||||||1
1620879790000|2021-05-13 04:23:10|349.18|348.98|349.18|348.98|349.18|348.98|349.18|348.98|5
1620879800000|2021-05-13 04:23:20|349.13||349.18||349.18||349.13||0
1620879810000|2021-05-13 04:23:30|349.13|348.93|349.08|348.93|349.18|348.93|349.08|348.93|1
1620879840000|2021-05-13 04:24:00|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|4
1620879890000|2021-05-13 04:24:50|348.98|348.83|348.98|348.83|349.03|348.83|348.98|348.83|6
1620879920000|2021-05-13 04:25:20|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.83|4
1620879930000|2021-05-13 04:25:30|348.98|348.83|348.98|348.83|349.03|348.83|348.98|348.83|1
1620879980000|2021-05-13 04:26:20||348.78||348.78||348.83||348.78|2
1620879990000|2021-05-13 04:26:30|348.93|348.83|348.93|348.78|348.98|348.83|348.93|348.78|0
1620880000000|2021-05-13 04:26:40|348.88|348.73|348.88|348.73|348.93|348.78|348.88|348.73|0
1620880010000|2021-05-13 04:26:50|||||||||3
1620880020000|2021-05-13 04:27:00|348.93|348.78|348.88|348.73|348.93|348.78|348.88|348.73|8
1620880030000|2021-05-13 04:27:10|348.93||348.88||348.93||348.88||0
1620880050000|2021-05-13 04:27:30|||||||||1
1620880060000|2021-05-13 04:27:40|348.93||348.88||348.93||348.88||0
1620880080000|2021-05-13 04:28:00|348.93||348.88||348.93||348.88||0
1620880090000|2021-05-13 04:28:10|348.98|348.78|348.98|348.78|348.98|348.78|348.98|348.78|5
1620880110000|2021-05-13 04:28:30||348.83||348.83||348.83||348.83|0
1620880120000|2021-05-13 04:28:40||348.78||348.83||348.83||348.78|2
1620880130000|2021-05-13 04:28:50|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|6
1620880140000|2021-05-13 04:29:00|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.73|2
1620880160000|2021-05-13 04:29:20|348.93|348.78|348.98|348.78|348.98|348.78|348.93|348.78|5
1620880170000|2021-05-13 04:29:30||348.83||348.83||348.83||348.83|0
1620880190000|2021-05-13 04:29:50|349.03||348.98||349.03||348.98||0
1620880210000|2021-05-13 04:30:10|348.93|348.78|348.98|348.78|348.98|348.78|348.93|348.78|5
1620880220000|2021-05-13 04:30:20|348.93|348.73|348.93|348.73|348.93|348.73|348.93|348.73|0
1620880230000|2021-05-13 04:30:30|348.88||348.93||348.93||348.88||0
1620880250000|2021-05-13 04:30:50|348.88||348.88||348.88||348.88||0
1620880270000|2021-05-13 04:31:10|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|7
1620880280000|2021-05-13 04:31:20|348.88|348.73|348.93|348.73|348.93|348.73|348.88|348.73|0
1620880290000|2021-05-13 04:31:30||348.78||348.78||348.78||348.78|0
1620880320000|2021-05-13 04:32:00||348.73||348.78||348.78||348.73|3
1620880330000|2021-05-13 04:32:10||348.73||348.73||348.73||348.73|0
1620880340000|2021-05-13 04:32:20|348.88||348.88||348.88||348.88||0
1620880400000|2021-05-13 04:33:20|348.93|348.78|348.98|348.83|348.98|348.83|348.93|348.78|6
1620880470000|2021-05-13 04:34:30|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|7
1620880480000|2021-05-13 04:34:40|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|3
1620880500000|2021-05-13 04:35:00|348.93|348.78|348.98|348.83|348.98|348.83|348.93|348.78|16
1620880510000|2021-05-13 04:35:10|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|5
1620880520000|2021-05-13 04:35:20|||||||||3
1620880530000|2021-05-13 04:35:30|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|2
1620880560000|2021-05-13 04:36:00|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|6
1620880590000|2021-05-13 04:36:30|348.98|348.83|349.03|348.83|349.03|348.83|348.98|348.83|2
1620880600000|2021-05-13 04:36:40|348.98||348.98||348.98||348.98||0
1620880610000|2021-05-13 04:36:50|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|5
1620880670000|2021-05-13 04:37:50|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|6
1620880680000|2021-05-13 04:38:00|349.03|348.88|349.03|348.88|349.03|348.93|349.03|348.88|2
1620880720000|2021-05-13 04:38:40||348.83||348.88||348.88||348.83|4
1620880730000|2021-05-13 04:38:50||348.83||348.83||348.83||348.83|0
1620880750000|2021-05-13 04:39:10|348.98||348.98||348.98||348.98||0
1620880790000|2021-05-13 04:39:50|348.93|348.73|348.93|348.78|348.98|348.78|348.93|348.73|7
1620880810000|2021-05-13 04:40:10|348.88|348.73|348.93|348.78|348.93|348.78|348.88|348.73|25
1620880820000|2021-05-13 04:40:20|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|13
1620880830000|2021-05-13 04:40:30|||||||||5
1620880960000|2021-05-13 04:42:40|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|19
1620880970000|2021-05-13 04:42:50|348.98|348.83|348.93|348.78|348.98|348.83|348.93|348.78|15
1620880980000|2021-05-13 04:43:00|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.73|11
1620881010000|2021-05-13 04:43:30|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|7
1620881020000|2021-05-13 04:43:40|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|9
1620881040000|2021-05-13 04:44:00|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|14
1620881070000|2021-05-13 04:44:30|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.58|1
1620881100000|2021-05-13 04:45:00|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|8
1620881110000|2021-05-13 04:45:10|348.78|348.63|348.73|348.58|348.78|348.63|348.73|348.58|3
1620881120000|2021-05-13 04:45:20|||||||||1
1620881130000|2021-05-13 04:45:30|348.78|348.63|348.78|348.58|348.78|348.63|348.78|348.58|21
1620881140000|2021-05-13 04:45:40||348.63||348.63||348.63||348.63|0
1620881160000|2021-05-13 04:46:00|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|14
1620881190000|2021-05-13 04:46:30|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|11
1620881200000|2021-05-13 04:46:40||348.58||348.63||348.63||348.58|0
1620881220000|2021-05-13 04:47:00|348.73|348.58|348.68|348.53|348.73|348.58|348.68|348.53|5
1620881240000|2021-05-13 04:47:20|||||||||10
1620881250000|2021-05-13 04:47:30|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|9
1620881300000|2021-05-13 04:48:20|||||||||3
1620881330000|2021-05-13 04:48:50|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|2
1620881340000|2021-05-13 04:49:00|348.63|348.48|348.68|348.53|348.68|348.53|348.63|348.48|15
1620881350000|2021-05-13 04:49:10|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|1
1620881360000|2021-05-13 04:49:20|348.58|348.43|348.58|348.43|348.63|348.43|348.58|348.43|2
1620881410000|2021-05-13 04:50:10||348.38||348.38||348.38||348.38|5
1620881420000|2021-05-13 04:50:20|348.63|348.43|348.68|348.53|348.68|348.53|348.63|348.43|16
1620881430000|2021-05-13 04:50:30|348.63|348.48|348.63|348.43|348.63|348.48|348.63|348.43|5
1620881440000|2021-05-13 04:50:40|348.58||348.58||348.58||348.58||0
1620881450000|2021-05-13 04:50:50||348.38||348.38||348.38||348.38|5
1620881460000|2021-05-13 04:51:00|348.53||348.53||348.53||348.53||0
1620881470000|2021-05-13 04:51:10|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|9
1620881480000|2021-05-13 04:51:20||348.38||348.38||348.38||348.38|0
1620881490000|2021-05-13 04:51:30||348.43||348.43||348.43||348.38|0
1620881510000|2021-05-13 04:51:50|348.73|348.53|348.73|348.53|348.73|348.53|348.73|348.53|49
1620881520000|2021-05-13 04:52:00||348.58||348.58||348.58||348.58|1
1620881530000|2021-05-13 04:52:10|348.78|348.63|348.68|348.53|348.78|348.63|348.68|348.53|30
1620881540000|2021-05-13 04:52:20|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|0
1620881550000|2021-05-13 04:52:30|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.53|67
1620881560000|2021-05-13 04:52:40|348.68|348.53|348.68|348.48|348.68|348.53|348.68|348.48|1
1620881570000|2021-05-13 04:52:50||348.53||348.53||348.53||348.53|0
1620881580000|2021-05-13 04:53:00|348.83|348.68|348.83|348.63|348.88|348.68|348.83|348.63|45
1620881590000|2021-05-13 04:53:10|348.88|348.68|348.88|348.68|348.88|348.73|348.83|348.68|1
1620881600000|2021-05-13 04:53:20|348.93|348.73|348.98|348.83|348.98|348.83|348.93|348.73|12
1620881610000|2021-05-13 04:53:30|348.93|348.78|348.88|348.73|348.93|348.78|348.88|348.73|16
1620881620000|2021-05-13 04:53:40|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|8
1620881630000|2021-05-13 04:53:50||348.73||348.73||348.73||348.73|7
1620881640000|2021-05-13 04:54:00||348.78||348.78||348.78||348.78|0
1620881650000|2021-05-13 04:54:10||348.73||348.78||348.78||348.73|2
1620881670000|2021-05-13 04:54:30|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.83|9
1620881690000|2021-05-13 04:54:50|||||||||1
1620881700000|2021-05-13 04:55:00|348.98|348.83|348.98|348.78|348.98|348.83|348.98|348.78|1
1620881710000|2021-05-13 04:55:10|348.93|348.73|348.98|348.83|349.03|348.83|348.93|348.73|13
1620881730000|2021-05-13 04:55:30||348.78||348.83||348.83||348.78|4
1620881750000|2021-05-13 04:55:50|349.03|348.88|349.03|348.83|349.03|348.88|349.03|348.83|5
1620881770000|2021-05-13 04:56:10|348.98|348.78|349.03|348.88|349.03|348.88|348.98|348.78|1
1620881780000|2021-05-13 04:56:20||348.83||348.88||348.88||348.83|2
1620881790000|2021-05-13 04:56:30||348.83||348.88||348.88||348.83|0
1620881810000|2021-05-13 04:56:50||348.83||348.88||348.88||348.83|3
1620881820000|2021-05-13 04:57:00|348.98|348.83|348.98|348.83|348.98|348.88|348.98|348.83|0
1620881830000|2021-05-13 04:57:10||348.78||348.78||348.83||348.78|0
1620881850000|2021-05-13 04:57:30|348.93|348.73|348.93|348.73|348.93|348.73|348.93|348.73|1
1620881860000|2021-05-13 04:57:40||348.78||348.78||348.78||348.78|0
1620881870000|2021-05-13 04:57:50||348.73||348.78||348.78||348.73|1
1620881880000|2021-05-13 04:58:00|349.03|348.83|348.98|348.78|349.03|348.88|348.98|348.78|16
1620881890000|2021-05-13 04:58:10|348.93||348.93||348.93||348.93||0
1620881900000|2021-05-13 04:58:20|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.73|7
1620881910000|2021-05-13 04:58:30|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|1
1620881920000|2021-05-13 04:58:40|349.03|348.83|349.03|348.83|349.03|348.83|349.03|348.83|5
1620881930000|2021-05-13 04:58:50||348.88||348.83||348.88||348.83|1
1620881950000|2021-05-13 04:59:10|348.98|348.78|348.98|348.78|348.98|348.78|348.98|348.78|1
1620881970000|2021-05-13 04:59:30|348.93|348.73|348.93|348.73|348.93|348.73|348.88|348.73|3
1620881980000|2021-05-13 04:59:40||348.78||348.73||348.78||348.73|2
1620881990000|2021-05-13 04:59:50||348.78||348.73||348.78||348.73|1
1620882000000|2021-05-13 05:00:00||348.78||348.78||348.78||348.73|6
1620882030000|2021-05-13 05:00:30|348.88|348.68|348.83|348.68|348.88|348.68|348.83|348.68|4
1620882040000|2021-05-13 05:00:40|348.88|348.73|348.88|348.68|348.88|348.73|348.88|348.68|6
1620882050000|2021-05-13 05:00:50|348.83|348.73|348.83|348.68|348.83|348.73|348.83|348.68|1
1620882070000|2021-05-13 05:01:10|348.88|348.73|348.88|348.73|348.93|348.73|348.88|348.73|5
1620882080000|2021-05-13 05:01:20|348.83|348.68|348.88|348.68|348.88|348.68|348.83|348.68|3
1620882090000|2021-05-13 05:01:30|348.83|348.73|348.88|348.68|348.88|348.73|348.83|348.68|3
1620882100000|2021-05-13 05:01:40|348.83|348.73|348.88|348.68|348.88|348.73|348.83|348.68|0
1620882110000|2021-05-13 05:01:50||348.73||348.73||348.73||348.68|0
1620882120000|2021-05-13 05:02:00|348.93|348.78|348.93|348.73|348.93|348.78|348.88|348.73|4
1620882130000|2021-05-13 05:02:10||348.78||348.78||348.78||348.78|0
1620882170000|2021-05-13 05:02:50|348.98|348.83|348.88|348.73|348.98|348.83|348.88|348.73|12
1620882180000|2021-05-13 05:03:00|348.93||348.88||348.93||348.88||0
1620882210000|2021-05-13 05:03:30|||||||||2
1620882220000|2021-05-13 05:03:40|348.83|348.68|348.88|348.68|348.88|348.68|348.83|348.68|6
1620882230000|2021-05-13 05:03:50||348.73||348.68||348.73||348.68|0
1620882240000|2021-05-13 05:04:00||348.73||348.73||348.73||348.68|0
1620882250000|2021-05-13 05:04:10|348.83|348.68|348.83|348.68|348.88|348.68|348.83|348.68|1
1620882270000|2021-05-13 05:04:30|348.93|348.73|348.88|348.73|348.93|348.73|348.88|348.68|5
1620882280000|2021-05-13 05:04:40||348.68||348.68||348.68||348.68|0
1620882290000|2021-05-13 05:04:50|348.83|348.63|348.83|348.68|348.83|348.68|348.83|348.63|0
1620882300000|2021-05-13 05:05:00|348.78|348.63|348.83|348.63|348.83|348.63|348.78|348.58|1
1620882310000|2021-05-13 05:05:10|348.78|348.68|348.78|348.63|348.78|348.68|348.78|348.63|0
1620882320000|2021-05-13 05:05:20|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.58|2
1620882330000|2021-05-13 05:05:30|348.68|348.53|348.68|348.53|348.73|348.53|348.68|348.53|5
1620882340000|2021-05-13 05:05:40|||||||||1
1620882360000|2021-05-13 05:06:00||348.48||348.53||348.53||348.48|1
1620882370000|2021-05-13 05:06:10||348.48||348.53||348.53||348.48|0
1620882380000|2021-05-13 05:06:20||348.48||348.48||348.53||348.48|3
1620882390000|2021-05-13 05:06:30|348.63||348.63||348.63||348.63||0
1620882400000|2021-05-13 05:06:40|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|2
1620882410000|2021-05-13 05:06:50|||||||||1
1620882430000|2021-05-13 05:07:10|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|10
1620882460000|2021-05-13 05:07:40|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|3
1620882480000|2021-05-13 05:08:00|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|3
1620882490000|2021-05-13 05:08:10|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|1
1620882500000|2021-05-13 05:08:20|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|9
1620882510000|2021-05-13 05:08:30|348.48|348.33|348.48|348.33|348.53|348.33|348.48|348.33|3
1620882520000|2021-05-13 05:08:40|348.53||348.48||348.53||348.48||0
1620882540000|2021-05-13 05:09:00|348.43|348.28|348.48|348.28|348.48|348.28|348.43|348.28|7
1620882560000|2021-05-13 05:09:20|348.43|348.33|348.48|348.33|348.48|348.33|348.43|348.28|2
1620882570000|2021-05-13 05:09:30|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|7
1620882660000|2021-05-13 05:11:00|348.48|348.33|348.43|348.28|348.48|348.33|348.43|348.28|10
1620882670000|2021-05-13 05:11:10|348.38|348.23|348.38|348.23|348.38|348.28|348.38|348.23|6
1620882760000|2021-05-13 05:12:40|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.18|7
1620882770000|2021-05-13 05:12:50||348.13||348.18||348.18||348.13|5
1620882780000|2021-05-13 05:13:00|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|2
1620882810000|2021-05-13 05:13:30|348.33|348.18|348.33|348.13|348.33|348.18|348.33|348.13|10
1620882820000|2021-05-13 05:13:40||348.18||348.18||348.18||348.13|1
1620882830000|2021-05-13 05:13:50||348.13||348.13||348.13||348.13|0
1620882840000|2021-05-13 05:14:00|348.28|348.18|348.28|348.08|348.28|348.18|348.28|348.08|5
1620882850000|2021-05-13 05:14:10|348.23|348.13|348.28|348.08|348.28|348.13|348.23|348.08|1
1620882860000|2021-05-13 05:14:20||348.13||348.13||348.13||348.08|0
1620882870000|2021-05-13 05:14:30||348.08||348.08||348.13||348.08|0
1620882880000|2021-05-13 05:14:40|348.23|348.13|348.23|348.08|348.28|348.13|348.23|348.08|0
1620882900000|2021-05-13 05:15:00|348.28|348.13|348.23|348.08|348.28|348.13|348.23|348.08|4
1620882910000|2021-05-13 05:15:10|348.18|348.03|348.18|348.03|348.18|348.03|348.18|348.03|5
1620882920000|2021-05-13 05:15:20|||||||||1
1620882960000|2021-05-13 05:16:00|||||||||2
1620882970000|2021-05-13 05:16:10|||||||||2
1620882980000|2021-05-13 05:16:20|348.23|348.08|348.18|347.98|348.28|348.08|348.18|347.98|10
1620883000000|2021-05-13 05:16:40|348.13||348.13||348.13||348.13||0
1620883020000|2021-05-13 05:17:00|348.08|347.93|348.13|347.93|348.13|347.98|348.08|347.93|20
1620883030000|2021-05-13 05:17:10|348.18|347.98|348.18|347.98|348.18|348.03|348.18|347.98|5
1620883040000|2021-05-13 05:17:20|348.13||348.13||348.13||348.13||0
1620883080000|2021-05-13 05:18:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|5
1620883110000|2021-05-13 05:18:30|||||||||3
1620883130000|2021-05-13 05:18:50|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|15
1620883140000|2021-05-13 05:19:00|348.08||348.08||348.13||348.08||0
1620883150000|2021-05-13 05:19:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|8
1620883160000|2021-05-13 05:19:20|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|0
1620883170000|2021-05-13 05:19:30|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|5
1620883180000|2021-05-13 05:19:40|348.18|347.98|348.13|347.98|348.18|347.98|348.13|347.98|3
1620883190000|2021-05-13 05:19:50|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|2
1620883220000|2021-05-13 05:20:20|348.03|347.88|347.98|347.83|348.03|347.88|347.98|347.83|23
1620883230000|2021-05-13 05:20:30|348.03|347.88|348.03|347.88|348.08|347.88|348.03|347.88|14
1620883240000|2021-05-13 05:20:40|348.08||348.08||348.08||348.03||0
1620883250000|2021-05-13 05:20:50|348.03||348.08||348.08||348.03||0
1620883260000|2021-05-13 05:21:00|348.03|347.83|347.93|347.78|348.03|347.83|347.93|347.78|2
1620883290000|2021-05-13 05:21:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|7
1620883300000|2021-05-13 05:21:40|||||||||2
1620883310000|2021-05-13 05:21:50|||||||||1
1620883320000|2021-05-13 05:22:00|347.83|347.68|347.83|347.68|347.88|347.68|347.83|347.68|9
1620883330000|2021-05-13 05:22:10|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|8
1620883340000|2021-05-13 05:22:20|347.83||347.78||347.83||347.78||15
1620883360000|2021-05-13 05:22:40|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|3
1620883370000|2021-05-13 05:22:50|||||||||1
1620883380000|2021-05-13 05:23:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|2
1620883390000|2021-05-13 05:23:10|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|4
1620883410000|2021-05-13 05:23:30|347.58|347.43|347.48|347.33|347.58|347.43|347.48|347.33|19
1620883420000|2021-05-13 05:23:40|347.43|347.28|347.33|347.18|347.43|347.28|347.33|347.18|11
1620883430000|2021-05-13 05:23:50|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.08|19
1620883440000|2021-05-13 05:24:00|347.28|347.13|347.38|347.23|347.38|347.23|347.28|347.13|11
1620883450000|2021-05-13 05:24:10|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|7
1620883460000|2021-05-13 05:24:20|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|13
1620883470000|2021-05-13 05:24:30|||||||||1
1620883480000|2021-05-13 05:24:40|||||||||1
1620883490000|2021-05-13 05:24:50|347.48|347.33|347.48|347.28|347.48|347.33|347.48|347.28|4
1620883500000|2021-05-13 05:25:00|347.43|347.33|347.58|347.43|347.58|347.43|347.43|347.33|11
1620883510000|2021-05-13 05:25:10||347.38||347.43||347.43||347.38|2
1620883520000|2021-05-13 05:25:20|||||||||2
1620883550000|2021-05-13 05:25:50|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|8
1620883560000|2021-05-13 05:26:00|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|3
1620883590000|2021-05-13 05:26:30||347.28||347.28||347.28||347.28|3
1620883600000|2021-05-13 05:26:40|347.43|347.23|347.33|347.18|347.43|347.23|347.33|347.18|19
1620883610000|2021-05-13 05:26:50|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|8
1620883620000|2021-05-13 05:27:00||347.18||347.18||347.18||347.18|2
1620883630000|2021-05-13 05:27:10||347.23||347.23||347.23||347.23|1
1620883640000|2021-05-13 05:27:20|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|0
1620883650000|2021-05-13 05:27:30|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|3
1620883660000|2021-05-13 05:27:40||347.18||347.18||347.23||347.18|0
1620883670000|2021-05-13 05:27:50|347.33|347.23|347.33|347.18|347.38|347.23|347.33|347.18|0
1620883680000|2021-05-13 05:28:00|347.38|347.23|347.38|347.23|347.38|347.23|347.33|347.23|2
1620883690000|2021-05-13 05:28:10|||||||||1
1620883710000|2021-05-13 05:28:30|||||||||1
1620883720000|2021-05-13 05:28:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.13|26
1620883730000|2021-05-13 05:28:50|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|2
1620883740000|2021-05-13 05:29:00|347.23|347.08|347.13|346.98|347.23|347.08|347.13|346.98|10
1620883750000|2021-05-13 05:29:10||346.93||346.93||346.98||346.93|4
1620883760000|2021-05-13 05:29:20||346.98||346.98||346.98||346.98|0
1620883770000|2021-05-13 05:29:30|347.23|347.03|347.23|347.08|347.23|347.08|347.23|347.03|32
1620883780000|2021-05-13 05:29:40|347.18|346.98|347.18|347.03|347.18|347.03|347.13|346.98|6
1620883790000|2021-05-13 05:29:50|347.23|347.08|347.23|347.03|347.28|347.08|347.18|347.03|13
1620883800000|2021-05-13 05:30:00|347.18|347.08|347.18|347.03|347.18|347.08|347.18|347.03|4
1620883810000|2021-05-13 05:30:10|347.23|347.08|347.28|347.13|347.33|347.18|347.23|347.08|9
1620883820000|2021-05-13 05:30:20||347.08||347.13||347.13||347.08|2
1620883830000|2021-05-13 05:30:30|347.23|347.08|347.23|347.08|347.23|347.13|347.23|347.08|6
1620883840000|2021-05-13 05:30:40|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|6
1620883850000|2021-05-13 05:30:50|||||||||3
1620883860000|2021-05-13 05:31:00|347.28|347.08|347.23|347.03|347.28|347.08|347.23|347.03|3
1620883870000|2021-05-13 05:31:10||347.08||347.08||347.08||347.08|0
1620883880000|2021-05-13 05:31:20|||||||||1
1620883890000|2021-05-13 05:31:30|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|3
1620883910000|2021-05-13 05:31:50|347.13|346.98|347.08|346.93|347.13|346.98|347.08|346.93|5
1620883920000|2021-05-13 05:32:00|347.03|346.83|347.13|346.98|347.13|346.98|347.03|346.83|25
1620883930000|2021-05-13 05:32:10|347.18|347.03|347.23|347.03|347.23|347.08|347.18|347.03|8
1620883940000|2021-05-13 05:32:20||347.08||347.08||347.08||347.08|0
1620883950000|2021-05-13 05:32:30|347.28||347.28||347.28||347.28||0
1620883960000|2021-05-13 05:32:40|347.23|347.03|347.23|347.08|347.23|347.08|347.23|347.03|1
1620883970000|2021-05-13 05:32:50||347.03||347.03||347.08||347.03|0
1620883980000|2021-05-13 05:33:00|347.18|347.08|347.13|346.98|347.18|347.08|347.13|346.98|4
1620883990000|2021-05-13 05:33:10|347.08|346.93|347.13|346.93|347.13|346.93|347.08|346.93|2
1620884000000|2021-05-13 05:33:20||346.98||346.93||346.98||346.93|4
1620884010000|2021-05-13 05:33:30||346.98||346.93||346.98||346.93|4
1620884020000|2021-05-13 05:33:40||346.98||346.98||346.98||346.98|0
1620884030000|2021-05-13 05:33:50|||||||||2
1620884070000|2021-05-13 05:34:30|347.18|347.03|347.18|347.03|347.23|347.03|347.18|347.03|8
1620884080000|2021-05-13 05:34:40|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.03|1
1620884100000|2021-05-13 05:35:00|347.28|347.13|347.28|347.13|347.28|347.13|347.23|347.08|14
1620884110000|2021-05-13 05:35:10|347.33|347.18|347.33|347.18|347.33|347.18|347.28|347.13|8
1620884120000|2021-05-13 05:35:20|||||||||10
1620884130000|2021-05-13 05:35:30|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|6
1620884140000|2021-05-13 05:35:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|8
1620884150000|2021-05-13 05:35:50||347.23||347.28||347.28||347.23|3
1620884160000|2021-05-13 05:36:00|347.48||347.48||347.48||347.48||7
1620884170000|2021-05-13 05:36:10||347.33||347.33||347.33||347.33|0
1620884220000|2021-05-13 05:37:00|347.43|347.28|347.48|347.33|347.48|347.33|347.43|347.28|10
1620884240000|2021-05-13 05:37:20|347.53|347.38|347.53|347.33|347.53|347.38|347.53|347.33|10
1620884250000|2021-05-13 05:37:30||347.38||347.33||347.38||347.33|0
1620884260000|2021-05-13 05:37:40|347.58|347.38|347.63|347.43|347.63|347.48|347.58|347.38|2
1620884270000|2021-05-13 05:37:50|347.58|347.48|347.58|347.43|347.58|347.48|347.58|347.43|0
1620884280000|2021-05-13 05:38:00|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|0
1620884290000|2021-05-13 05:38:10||347.48||347.48||347.48||347.48|0
1620884350000|2021-05-13 05:39:10|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|6
1620884360000|2021-05-13 05:39:20|||||||||1
1620884370000|2021-05-13 05:39:30|347.78|347.63|347.68|347.53|347.78|347.63|347.68|347.53|10
1620884380000|2021-05-13 05:39:40|347.73|347.58|347.68|347.53|347.73|347.58|347.68|347.53|1
1620884390000|2021-05-13 05:39:50||347.48||347.48||347.53||347.48|2
1620884400000|2021-05-13 05:40:00|347.63|347.53|347.63|347.43|347.63|347.53|347.63|347.43|2
1620884410000|2021-05-13 05:40:10|347.58||347.58||347.58||347.58||0
1620884440000|2021-05-13 05:40:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|1
1620884460000|2021-05-13 05:41:00||347.33||347.33||347.38||347.33|2
1620884470000|2021-05-13 05:41:10|347.48|347.28|347.43|347.28|347.48|347.28|347.43|347.28|12
1620884520000|2021-05-13 05:42:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|5
1620884530000|2021-05-13 05:42:10|347.53|347.38|347.53|347.33|347.53|347.38|347.48|347.33|3
1620884540000|2021-05-13 05:42:20|347.48|347.38|347.48|347.28|347.48|347.38|347.48|347.28|3
1620884550000|2021-05-13 05:42:30|347.43|347.33|347.43|347.28|347.48|347.33|347.43|347.28|0
1620884560000|2021-05-13 05:42:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.13|41
1620884570000|2021-05-13 05:42:50|347.38|347.13|347.33|347.13|347.38|347.13|347.33|347.13|1
1620884580000|2021-05-13 05:43:00|347.28||347.28||347.33||347.28||0
1620884590000|2021-05-13 05:43:10|347.33||347.28||347.33||347.28||0
1620884610000|2021-05-13 05:43:30||347.08||347.08||347.08||347.08|3
1620884620000|2021-05-13 05:43:40|347.23||347.23||347.23||347.23||1
1620884630000|2021-05-13 05:43:50|||||||||1
1620884640000|2021-05-13 05:44:00|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|8
1620884660000|2021-05-13 05:44:20|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|2
1620884680000|2021-05-13 05:44:40||346.93||346.93||346.93||346.93|15
1620884690000|2021-05-13 05:44:50|347.08||347.08||347.13||347.08||3
1620884700000|2021-05-13 05:45:00|347.18|346.98|347.13|346.98|347.18|346.98|347.13|346.98|19
1620884710000|2021-05-13 05:45:10|347.18|347.03|347.28|347.08|347.28|347.08|347.18|347.03|3
1620884720000|2021-05-13 05:45:20||347.13||347.13||347.13||347.08|2
1620884740000|2021-05-13 05:45:40|347.33||347.28||347.33||347.28||0
1620884750000|2021-05-13 05:45:50|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.13|3
1620884760000|2021-05-13 05:46:00||347.13||347.18||347.18||347.13|1
1620884770000|2021-05-13 05:46:10|347.38|347.13|347.38|347.18|347.38|347.18|347.38|347.13|0
1620884780000|2021-05-13 05:46:20|347.33||347.38||347.38||347.33||2
1620884790000|2021-05-13 05:46:30||347.23||347.23||347.23||347.18|1
1620884800000|2021-05-13 05:46:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|2
1620884820000|2021-05-13 05:47:00|347.38|347.23|347.43|347.23|347.43|347.28|347.38|347.23|17
1620884840000|2021-05-13 05:47:20|347.38||347.43||347.43||347.38||0
1620884850000|2021-05-13 05:47:30|347.38||347.38||347.43||347.38||0
1620884870000|2021-05-13 05:47:50|347.33|347.18|347.33|347.13|347.38|347.23|347.33|347.13|26
1620884880000|2021-05-13 05:48:00|347.28|347.08|347.28|347.13|347.28|347.13|347.28|347.08|9
1620884890000|2021-05-13 05:48:10|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|1
1620884900000|2021-05-13 05:48:20|347.28||347.23||347.28||347.23||1
1620884910000|2021-05-13 05:48:30|347.28|347.13|347.28|347.13|347.28|347.13|347.23|347.13|0
1620884920000|2021-05-13 05:48:40|347.33|347.08|347.28|347.13|347.33|347.13|347.28|347.08|2
1620884940000|2021-05-13 05:49:00||347.08||347.13||347.13||347.08|1
1620884950000|2021-05-13 05:49:10|347.23|347.08|347.23|347.08|347.28|347.08|347.23|347.08|6
1620884980000|2021-05-13 05:49:40|347.28|347.13|347.28|347.08|347.33|347.13|347.28|347.08|4
1620884990000|2021-05-13 05:49:50|347.23|347.13|347.28|347.08|347.33|347.13|347.23|347.08|3
1620885000000|2021-05-13 05:50:00|347.33|347.13|347.28|347.13|347.33|347.13|347.28|347.08|3
1620885010000|2021-05-13 05:50:10|347.23|347.08|347.23|347.03|347.28|347.08|347.23|347.03|5
1620885020000|2021-05-13 05:50:20||347.08||347.03||347.08||347.03|2
1620885030000|2021-05-13 05:50:30|347.18|347.08|347.23|347.03|347.23|347.08|347.18|347.03|2
1620885040000|2021-05-13 05:50:40||347.08||347.08||347.08||347.03|2
1620885050000|2021-05-13 05:50:50|347.18|347.03|347.18|347.03|347.23|347.08|347.18|347.03|1
1620885060000|2021-05-13 05:51:00|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|2
1620885090000|2021-05-13 05:51:30|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|9
1620885100000|2021-05-13 05:51:40|||||||||1
1620885110000|2021-05-13 05:51:50|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|7
1620885160000|2021-05-13 05:52:40|||||||||1
1620885170000|2021-05-13 05:52:50|347.08|346.93|347.13|346.98|347.13|346.98|347.08|346.88|7
1620885180000|2021-05-13 05:53:00|347.18||347.13||347.18||347.13||0
1620885190000|2021-05-13 05:53:10|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|2
1620885210000|2021-05-13 05:53:30|347.03|346.88|347.03|346.88|347.08|346.88|347.03|346.88|6
1620885240000|2021-05-13 05:54:00|347.08||347.03||347.08||347.03||6
1620885270000|2021-05-13 05:54:30|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.88|5
1620885280000|2021-05-13 05:54:40|347.13||347.13||347.13||347.13||0
1620885290000|2021-05-13 05:54:50|347.08|346.98|347.08|346.93|347.08|346.98|347.08|346.93|0
1620885300000|2021-05-13 05:55:00|347.03|346.88|347.18|346.98|347.18|347.03|347.03|346.88|4
1620885310000|2021-05-13 05:55:10|347.13|347.03|347.18|346.98|347.18|347.03|347.13|346.98|0
1620885320000|2021-05-13 05:55:20|347.13|346.93|347.13|346.93|347.18|346.93|347.13|346.93|0
1620885330000|2021-05-13 05:55:30|347.18|346.98|347.18|346.98|347.18|346.98|347.18|346.93|4
1620885350000|2021-05-13 05:55:50||347.03||347.03||347.03||346.98|0
1620885360000|2021-05-13 05:56:00||346.98||347.03||347.03||346.98|0
1620885410000|2021-05-13 05:56:50|||||||||2
1620885450000|2021-05-13 05:57:30|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|12
1620885460000|2021-05-13 05:57:40|||||||||1
1620885510000|2021-05-13 05:58:30|347.18|347.03|347.23|347.08|347.23|347.08|347.18|347.03|5
1620885540000|2021-05-13 05:59:00|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.13|7
1620885550000|2021-05-13 05:59:10|347.28|347.13|347.28|347.13|347.28|347.18|347.28|347.13|6
1620885560000|2021-05-13 05:59:20|347.33|347.18|347.28|347.13|347.33|347.18|347.28|347.13|0
1620885570000|2021-05-13 05:59:30|347.33||347.28||347.33||347.28||1
1620885580000|2021-05-13 05:59:40|347.33|347.08|347.23|347.08|347.33|347.08|347.23|347.08|6
1620885600000|2021-05-13 06:00:00|347.28|347.13|347.38|347.23|347.43|347.23|347.28|347.13|8
1620885610000|2021-05-13 06:00:10|347.43|347.28|347.48|347.33|347.48|347.33|347.43|347.23|4
1620885620000|2021-05-13 06:00:20|347.43|347.28|347.43|347.23|347.43|347.28|347.43|347.23|12
1620885630000|2021-05-13 06:00:30|347.38|347.28|347.53|347.38|347.53|347.38|347.38|347.28|3
1620885640000|2021-05-13 06:00:40|347.48|347.33|347.48|347.33|347.48|347.38|347.48|347.33|2
1620885660000|2021-05-13 06:01:00|347.43|347.28|347.43|347.28|347.48|347.28|347.43|347.28|3
1620885670000|2021-05-13 06:01:10|347.48|347.33|347.43|347.23|347.48|347.33|347.43|347.23|6
1620885680000|2021-05-13 06:01:20|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.23|0
1620885690000|2021-05-13 06:01:30|347.53|347.33|347.48|347.28|347.53|347.33|347.43|347.23|0
1620885700000|2021-05-13 06:01:40||347.33||347.33||347.33||347.28|0
1620885710000|2021-05-13 06:01:50|347.53||347.48||347.53||347.48||0
1620885720000|2021-05-13 06:02:00|347.43|347.28|347.53|347.38|347.53|347.38|347.43|347.23|8
1620885740000|2021-05-13 06:02:20||347.33||347.33||347.38||347.33|2
1620885750000|2021-05-13 06:02:30||347.38||347.38||347.38||347.38|0
1620885760000|2021-05-13 06:02:40|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.38|6
1620885770000|2021-05-13 06:02:50||347.43||347.48||347.48||347.43|0
1620885780000|2021-05-13 06:03:00|347.58|347.43|347.63|347.43|347.68|347.48|347.58|347.43|3
1620885790000|2021-05-13 06:03:10|347.68|347.48|347.63|347.43|347.68|347.48|347.63|347.43|1
1620885800000|2021-05-13 06:03:20|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.48|0
1620885810000|2021-05-13 06:03:30||347.43||347.48||347.48||347.43|1
1620885820000|2021-05-13 06:03:40|347.68|347.43|347.63|347.48|347.68|347.48|347.63|347.43|8
1620885830000|2021-05-13 06:03:50|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.38|2
1620885840000|2021-05-13 06:04:00|347.53|347.38|347.53|347.33|347.58|347.43|347.53|347.33|5
1620885850000|2021-05-13 06:04:10|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.28|2
1620885860000|2021-05-13 06:04:20|347.43||347.43||347.43||347.43||0
1620885870000|2021-05-13 06:04:30|347.48|347.33|347.48|347.28|347.53|347.33|347.48|347.28|2
1620885880000|2021-05-13 06:04:40|347.53|347.33|347.53|347.33|347.53|347.38|347.48|347.28|2
1620885890000|2021-05-13 06:04:50|347.58|347.38|347.53|347.38|347.58|347.38|347.53|347.38|0
1620885900000|2021-05-13 06:05:00|347.48|347.33|347.58|347.38|347.58|347.38|347.48|347.28|1
1620885910000|2021-05-13 06:05:10|347.53|347.43|347.53|347.38|347.53|347.43|347.53|347.33|2
1620885930000|2021-05-13 06:05:30|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|2
1620885940000|2021-05-13 06:05:40||347.28||347.28||347.28||347.28|0
1620885950000|2021-05-13 06:05:50||347.33||347.33||347.33||347.33|0
1620885970000|2021-05-13 06:06:10|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|2
1620885980000|2021-05-13 06:06:20||347.23||347.23||347.23||347.23|0
1620885990000|2021-05-13 06:06:30|347.48|347.28|347.43|347.28|347.48|347.33|347.43|347.23|10
1620886000000|2021-05-13 06:06:40|347.48|347.33|347.48|347.33|347.53|347.38|347.48|347.33|9
1620886010000|2021-05-13 06:06:50|347.43|347.28|347.43|347.28|347.43|347.33|347.43|347.28|0
1620886040000|2021-05-13 06:07:20|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|3
1620886050000|2021-05-13 06:07:30|||||||||1
1620886060000|2021-05-13 06:07:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|1
1620886080000|2021-05-13 06:08:00|347.48|347.33|347.48|347.28|347.48|347.33|347.48|347.28|1
1620886090000|2021-05-13 06:08:10||347.33||347.33||347.33||347.33|0
1620886110000|2021-05-13 06:08:30|347.53|347.38|347.58|347.43|347.58|347.43|347.53|347.38|5
1620886120000|2021-05-13 06:08:40|||||||||1
1620886130000|2021-05-13 06:08:50|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.48|3
1620886140000|2021-05-13 06:09:00|347.73|347.48|347.68|347.53|347.73|347.58|347.68|347.48|9
1620886150000|2021-05-13 06:09:10|347.73|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1620886170000|2021-05-13 06:09:30|347.78|347.58|347.78|347.63|347.78|347.63|347.78|347.58|1
1620886180000|2021-05-13 06:09:40|347.73|347.58|347.73|347.53|347.73|347.58|347.73|347.53|3
1620886190000|2021-05-13 06:09:50||347.58||347.58||347.58||347.53|0
1620886200000|2021-05-13 06:10:00|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|3
1620886230000|2021-05-13 06:10:30|347.78||347.73||347.78||347.73||2
1620886240000|2021-05-13 06:10:40|347.78||347.78||347.78||347.73||0
1620886250000|2021-05-13 06:10:50|347.73||347.78||347.78||347.73||0
1620886260000|2021-05-13 06:11:00||347.63||347.58||347.63||347.58|0
1620886270000|2021-05-13 06:11:10|347.73|347.63|347.83|347.68|347.83|347.68|347.73|347.63|11
1620886300000|2021-05-13 06:11:40|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|2
1620886310000|2021-05-13 06:11:50|347.83|347.63|347.78|347.63|347.88|347.63|347.78|347.58|14
1620886320000|2021-05-13 06:12:00|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|6
1620886330000|2021-05-13 06:12:10|347.83||347.78||347.83||347.78||0
1620886340000|2021-05-13 06:12:20|347.83|347.58|347.78|347.58|347.83|347.63|347.78|347.58|0
1620886350000|2021-05-13 06:12:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|1
1620886360000|2021-05-13 06:12:40|347.78|347.58|347.78|347.58|347.78|347.58|347.73|347.58|1
1620886370000|2021-05-13 06:12:50|347.83|347.63|347.83|347.63|347.83|347.68|347.83|347.63|0
1620886380000|2021-05-13 06:13:00|347.78|347.68|347.78|347.58|347.83|347.68|347.78|347.58|0
1620886390000|2021-05-13 06:13:10|347.73||347.73||347.73||347.73||0
1620886400000|2021-05-13 06:13:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.58|0
1620886410000|2021-05-13 06:13:30|347.78|347.63|347.78|347.63|347.83|347.63|347.78|347.58|1
1620886420000|2021-05-13 06:13:40||347.58||347.58||347.63||347.58|0
1620886430000|2021-05-13 06:13:50|347.73|347.53|347.68|347.53|347.73|347.53|347.68|347.53|0
1620886440000|2021-05-13 06:14:00|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.48|3
1620886450000|2021-05-13 06:14:10|347.63||347.68||347.68||347.63||4
1620886470000|2021-05-13 06:14:30|347.63||347.63||347.63||347.63||0
1620886490000|2021-05-13 06:14:50||347.43||347.43||347.48||347.43|3
1620886500000|2021-05-13 06:15:00|347.58|347.48|347.58|347.43|347.58|347.48|347.58|347.43|0
1620886520000|2021-05-13 06:15:20|||||||||4
1620886650000|2021-05-13 06:17:30|||||||||1
1620886700000|2021-05-13 06:18:20|347.53|347.38|347.53|347.38|347.58|347.38|347.53|347.38|7
1620886740000|2021-05-13 06:19:00|||||||||1
1620886760000|2021-05-13 06:19:20|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|6
1620886790000|2021-05-13 06:19:50|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|1
1620886800000|2021-05-13 06:20:00|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|3
1620886820000|2021-05-13 06:20:20|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|2
1620886840000|2021-05-13 06:20:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|2
1620886850000|2021-05-13 06:20:50|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|9
1620886860000|2021-05-13 06:21:00||347.33||347.33||347.33||347.33|2
1620886870000|2021-05-13 06:21:10|347.48|347.28|347.43|347.23|347.48|347.28|347.43|347.23|0
1620886880000|2021-05-13 06:21:20||347.28||347.28||347.28||347.28|0
1620886890000|2021-05-13 06:21:30|347.53|347.33|347.53|347.38|347.53|347.38|347.48|347.28|19
1620886900000|2021-05-13 06:21:40|347.58|347.43|347.58|347.38|347.58|347.43|347.53|347.38|3
1620886910000|2021-05-13 06:21:50|347.63|347.43|347.63|347.48|347.63|347.48|347.63|347.38|0
1620886920000|2021-05-13 06:22:00||347.43||347.48||347.48||347.43|0
1620886930000|2021-05-13 06:22:10|347.68||347.68||347.68||347.68||2
1620886940000|2021-05-13 06:22:20||347.53||347.53||347.53||347.53|0
1620886950000|2021-05-13 06:22:30||347.48||347.48||347.48||347.48|1
1620886960000|2021-05-13 06:22:40|347.63||347.63||347.63||347.63||0
1620886980000|2021-05-13 06:23:00||347.43||347.43||347.43||347.43|1
1620887000000|2021-05-13 06:23:20||347.48||347.48||347.48||347.43|0
1620887010000|2021-05-13 06:23:30||347.43||347.43||347.43||347.43|1
1620887020000|2021-05-13 06:23:40||347.48||347.48||347.48||347.43|0
1620887030000|2021-05-13 06:23:50||347.43||347.43||347.43||347.43|0
1620887040000|2021-05-13 06:24:00|347.58||347.58||347.58||347.58||1
1620887060000|2021-05-13 06:24:20|347.53|347.33|347.53|347.38|347.58|347.38|347.53|347.33|4
1620887070000|2021-05-13 06:24:30|||||||||1
1620887080000|2021-05-13 06:24:40|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|1
1620887090000|2021-05-13 06:24:50||347.28||347.33||347.33||347.28|1
1620887100000|2021-05-13 06:25:00||347.28||347.33||347.33||347.28|0
1620887130000|2021-05-13 06:25:30|347.43|347.28|347.48|347.33|347.48|347.33|347.43|347.28|5
1620887140000|2021-05-13 06:25:40|347.53|347.28|347.48|347.28|347.53|347.28|347.43|347.28|0
1620887150000|2021-05-13 06:25:50|347.43||347.48||347.48||347.43||0
1620887160000|2021-05-13 06:26:00||347.33||347.28||347.33||347.28|0
1620887170000|2021-05-13 06:26:10||347.33||347.28||347.33||347.28|0
1620887180000|2021-05-13 06:26:20||347.33||347.28||347.33||347.28|0
1620887190000|2021-05-13 06:26:30||347.33||347.28||347.33||347.28|0
1620887200000|2021-05-13 06:26:40|347.43|347.23|347.43|347.23|347.43|347.28|347.38|347.23|2
1620887210000|2021-05-13 06:26:50||347.28||347.28||347.28||347.23|0
1620887220000|2021-05-13 06:27:00|347.48|347.23|347.48|347.28|347.48|347.28|347.48|347.23|3
1620887230000|2021-05-13 06:27:10||347.33||347.33||347.33||347.28|0
1620887240000|2021-05-13 06:27:20||347.28||347.33||347.33||347.28|0
1620887260000|2021-05-13 06:27:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|5
1620887270000|2021-05-13 06:27:50|347.58||347.58||347.58||347.58||1
1620887280000|2021-05-13 06:28:00||347.43||347.38||347.43||347.38|0
1620887290000|2021-05-13 06:28:10|347.53||347.53||347.53||347.53||0
1620887320000|2021-05-13 06:28:40|||||||||4
1620887340000|2021-05-13 06:29:00|347.58||347.53||347.58||347.53||0
1620887360000|2021-05-13 06:29:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|1
1620887420000|2021-05-13 06:30:20|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|9
1620887440000|2021-05-13 06:30:40|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|3
1620887450000|2021-05-13 06:30:50|||||||||1
1620887460000|2021-05-13 06:31:00|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|7
1620887470000|2021-05-13 06:31:10|347.63||347.68||347.68||347.63||1
1620887480000|2021-05-13 06:31:20||347.53||347.53||347.53||347.48|0
1620887490000|2021-05-13 06:31:30|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|3
1620887500000|2021-05-13 06:31:40|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.48|0
1620887510000|2021-05-13 06:31:50||347.43||347.48||347.48||347.43|0
1620887540000|2021-05-13 06:32:20||347.43||347.48||347.48||347.43|1
1620887550000|2021-05-13 06:32:30|347.58|347.43|347.63|347.43|347.63|347.43|347.58|347.43|1
1620887570000|2021-05-13 06:32:50|||||||||1
1620887580000|2021-05-13 06:33:00|347.58||347.58||347.58||347.58||0
1620887590000|2021-05-13 06:33:10|347.53|347.33|347.53|347.38|347.53|347.38|347.53|347.33|19
1620887600000|2021-05-13 06:33:20|||||||||2
1620887610000|2021-05-13 06:33:30||347.33||347.33||347.38||347.33|2
1620887620000|2021-05-13 06:33:40||347.38||347.38||347.38||347.38|0
1620887640000|2021-05-13 06:34:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|3
1620887700000|2021-05-13 06:35:00|347.43|347.28|347.43|347.23|347.43|347.28|347.43|347.23|5
1620887710000|2021-05-13 06:35:10|347.38||347.38||347.43||347.38||0
1620887720000|2021-05-13 06:35:20|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|8
1620887730000|2021-05-13 06:35:30|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|5
1620887740000|2021-05-13 06:35:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|4
1620887750000|2021-05-13 06:35:50||347.23||347.23||347.28||347.23|1
1620887760000|2021-05-13 06:36:00|347.38||347.43||347.43||347.38||0
1620887770000|2021-05-13 06:36:10||347.28||347.23||347.28||347.23|0
1620887780000|2021-05-13 06:36:20|347.38||347.38||347.38||347.38||0
1620887800000|2021-05-13 06:36:40|||||||||1
1620887830000|2021-05-13 06:37:10|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|4
1620887890000|2021-05-13 06:38:10|||||||||1
1620887910000|2021-05-13 06:38:30|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|5
1620887920000|2021-05-13 06:38:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|0
1620887930000|2021-05-13 06:38:50|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|10
1620887940000|2021-05-13 06:39:00|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.28|12
1620887980000|2021-05-13 06:39:40|||||||||2
1620887990000|2021-05-13 06:39:50|||||||||2
1620888010000|2021-05-13 06:40:10|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|5
1620888020000|2021-05-13 06:40:20|347.58|347.43|347.58|347.38|347.58|347.43|347.58|347.38|1
1620888030000|2021-05-13 06:40:30|347.53||347.58||347.58||347.53||0
1620888040000|2021-05-13 06:40:40||347.43||347.38||347.43||347.38|5
1620888050000|2021-05-13 06:40:50|347.53||347.53||347.53||347.53||0
1620888060000|2021-05-13 06:41:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|7
1620888120000|2021-05-13 06:42:00|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|3
1620888140000|2021-05-13 06:42:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|0
1620888190000|2021-05-13 06:43:10|347.53|347.38|347.53|347.33|347.53|347.38|347.53|347.33|9
1620888200000|2021-05-13 06:43:20|347.48||347.53||347.53||347.48||0
1620888210000|2021-05-13 06:43:30||347.38||347.38||347.38||347.38|0
1620888230000|2021-05-13 06:43:50||347.33||347.33||347.38||347.33|0
1620888240000|2021-05-13 06:44:00||347.38||347.33||347.38||347.33|0
1620888250000|2021-05-13 06:44:10||347.38||347.33||347.38||347.33|0
1620888260000|2021-05-13 06:44:20|347.48|347.38|347.48|347.33|347.53|347.38|347.48|347.33|0
1620888280000|2021-05-13 06:44:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|1
1620888320000|2021-05-13 06:45:20|||||||||3
1620888360000|2021-05-13 06:46:00|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|5
1620888370000|2021-05-13 06:46:10|347.58||347.53||347.58||347.53||14
1620888380000|2021-05-13 06:46:20|347.58|347.43|347.58|347.38|347.58|347.43|347.58|347.38|0
1620888390000|2021-05-13 06:46:30||347.43||347.38||347.43||347.38|2
1620888400000|2021-05-13 06:46:40||347.43||347.38||347.43||347.38|2
1620888410000|2021-05-13 06:46:50|347.53||347.58||347.58||347.53||0
1620888420000|2021-05-13 06:47:00|347.53||347.53||347.53||347.53||0
1620888430000|2021-05-13 06:47:10||347.33||347.38||347.38||347.33|0
1620888500000|2021-05-13 06:48:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|14
1620888510000|2021-05-13 06:48:30|||||||||1
1620888560000|2021-05-13 06:49:20|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|9
1620888600000|2021-05-13 06:50:00|||||||||1
1620888610000|2021-05-13 06:50:10|||||||||1
1620888680000|2021-05-13 06:51:20|||||||||1
1620888700000|2021-05-13 06:51:40|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|4
1620888730000|2021-05-13 06:52:10|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|1
1620888740000|2021-05-13 06:52:20|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|3
1620888750000|2021-05-13 06:52:30||347.28||347.33||347.33||347.28|0
1620888760000|2021-05-13 06:52:40||347.28||347.33||347.33||347.28|2
1620888830000|2021-05-13 06:53:50|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|1
1620888860000|2021-05-13 06:54:20|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|8
1620888880000|2021-05-13 06:54:40|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|9
1620888890000|2021-05-13 06:54:50|347.38||347.38||347.38||347.38||0
1620888910000|2021-05-13 06:55:10|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|5
1620888950000|2021-05-13 06:55:50|||||||||1
1620888960000|2021-05-13 06:56:00|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|12
1620889020000|2021-05-13 06:57:00|||||||||1
1620889030000|2021-05-13 06:57:10|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|13
1620889050000|2021-05-13 06:57:30|347.18|347.03|347.13|346.98|347.18|347.03|347.13|346.98|13
1620889060000|2021-05-13 06:57:40|||||||||1
1620889100000|2021-05-13 06:58:20|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|13
1620889110000|2021-05-13 06:58:30|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|5
1620889120000|2021-05-13 06:58:40|347.18||347.13||347.18||347.13||5
1620889160000|2021-05-13 06:59:20|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|18
1620889170000|2021-05-13 06:59:30|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|10
1620889180000|2021-05-13 06:59:40|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|6
1620889200000|2021-05-13 07:00:00|347.13|346.98|346.98|346.83|347.13|346.98|346.98|346.78|24
1620889210000|2021-05-13 07:00:10|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|17
1620889220000|2021-05-13 07:00:20|346.93|346.78|346.88|346.73|346.93|346.78|346.88|346.68|29
1620889230000|2021-05-13 07:00:30|346.83|346.68|346.78|346.58|346.83|346.68|346.78|346.58|36
1620889240000|2021-05-13 07:00:40|346.73|346.53|346.73|346.53|346.78|346.58|346.68|346.53|15
1620889250000|2021-05-13 07:00:50|346.78|346.58|346.73|346.58|346.78|346.58|346.73|346.53|14
1620889260000|2021-05-13 07:01:00|346.78|346.53|346.73|346.58|346.78|346.63|346.73|346.53|11
1620889270000|2021-05-13 07:01:10|346.78|346.63|346.73|346.58|346.78|346.63|346.73|346.53|3
1620889280000|2021-05-13 07:01:20|346.68|346.53|346.68|346.48|346.68|346.53|346.68|346.48|4
1620889290000|2021-05-13 07:01:30|346.63||346.68||346.68||346.63||1
1620889300000|2021-05-13 07:01:40|346.63|346.43|346.58|346.43|346.68|346.43|346.58|346.43|3
1620889310000|2021-05-13 07:01:50|346.53|346.38|346.43|346.28|346.53|346.43|346.43|346.28|20
1620889320000|2021-05-13 07:02:00|||||||||5
1620889330000|2021-05-13 07:02:10|346.48|346.33|346.48|346.28|346.53|346.38|346.48|346.28|14
1620889340000|2021-05-13 07:02:20|346.43|346.23|346.43|346.23|346.48|346.23|346.43|346.23|1
1620889350000|2021-05-13 07:02:30|346.38|346.28|346.33|346.13|346.38|346.28|346.28|346.13|12
1620889360000|2021-05-13 07:02:40|346.28|346.18|346.28|346.08|346.33|346.18|346.28|346.08|4
1620889370000|2021-05-13 07:02:50|346.23|346.03|346.23|346.08|346.23|346.08|346.18|346.03|11
1620889380000|2021-05-13 07:03:00|346.18|346.03|346.18|346.03|346.23|346.03|346.18|346.03|17
1620889390000|2021-05-13 07:03:10|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|18
1620889400000|2021-05-13 07:03:20|346.13|345.93|346.08|345.93|346.13|345.93|346.08|345.93|4
1620889420000|2021-05-13 07:03:40|345.98|345.83|345.98|345.83|345.98|345.83|345.93|345.78|45
1620889430000|2021-05-13 07:03:50|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|9
1620889440000|2021-05-13 07:04:00|345.93|345.78|345.88|345.73|345.93|345.78|345.83|345.68|27
1620889450000|2021-05-13 07:04:10|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|20
1620889460000|2021-05-13 07:04:20|345.93|345.73|345.93|345.73|345.93|345.73|345.88|345.73|16
1620889470000|2021-05-13 07:04:30|345.88|345.78|345.88|345.73|345.93|345.78|345.88|345.73|16
1620889480000|2021-05-13 07:04:40|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.73|16
1620889490000|2021-05-13 07:04:50|345.88|345.73|345.93|345.73|345.93|345.78|345.88|345.73|8
1620889500000|2021-05-13 07:05:00|345.98|345.78|345.93|345.73|345.98|345.83|345.88|345.73|9
1620889510000|2021-05-13 07:05:10|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|2
1620889520000|2021-05-13 07:05:20|345.88||345.88||345.88||345.88||1
1620889530000|2021-05-13 07:05:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|4
1620889540000|2021-05-13 07:05:40|345.88||345.88||345.88||345.83||11
1620889550000|2021-05-13 07:05:50||345.73||345.73||345.73||345.73|0
1620889560000|2021-05-13 07:06:00|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.68|20
1620889570000|2021-05-13 07:06:10|345.93|345.78|345.93|345.78|345.98|345.78|345.88|345.78|8
1620889580000|2021-05-13 07:06:20|345.88|345.73|345.93|345.73|345.93|345.73|345.88|345.73|8
1620889590000|2021-05-13 07:06:30|345.88|345.78|345.88|345.73|345.93|345.78|345.88|345.73|3
1620889600000|2021-05-13 07:06:40|345.83|345.68|345.83|345.68|345.88|345.68|345.83|345.68|13
1620889620000|2021-05-13 07:07:00|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.68|16
1620889630000|2021-05-13 07:07:10|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|3
1620889640000|2021-05-13 07:07:20|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|8
1620889650000|2021-05-13 07:07:30|345.93|345.78|345.88|345.73|345.98|345.78|345.88|345.73|10
1620889670000|2021-05-13 07:07:50|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|8
1620889680000|2021-05-13 07:08:00|345.88||345.88||345.88||345.83||13
1620889690000|2021-05-13 07:08:10|345.83|345.73|345.93|345.73|345.93|345.73|345.83|345.73|9
1620889700000|2021-05-13 07:08:20|345.88||345.88||345.88||345.88||0
1620889710000|2021-05-13 07:08:30|345.93||345.93||345.93||345.93||3
1620889720000|2021-05-13 07:08:40|345.88||345.88||345.93||345.88||0
1620889730000|2021-05-13 07:08:50|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.68|5
1620889740000|2021-05-13 07:09:00||345.73||345.73||345.73||345.73|0
1620889750000|2021-05-13 07:09:10|345.93|345.78|345.93|345.78|345.98|345.78|345.93|345.78|10
1620889760000|2021-05-13 07:09:20|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|0
1620889780000|2021-05-13 07:09:40|||||||||2
1620889790000|2021-05-13 07:09:50|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.83|9
1620889800000|2021-05-13 07:10:00||345.83||345.83||345.83||345.83|15
1620889810000|2021-05-13 07:10:10|346.08|345.88|346.08|345.93|346.13|345.98|346.08|345.88|22
1620889820000|2021-05-13 07:10:20||345.88||345.93||345.93||345.88|7
1620889830000|2021-05-13 07:10:30|||||||||2
1620889840000|2021-05-13 07:10:40|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|15
1620889850000|2021-05-13 07:10:50|346.03|345.88|346.08|345.88|346.08|345.88|346.03|345.88|1
1620889860000|2021-05-13 07:11:00|346.03|345.93|346.03|345.83|346.08|345.93|345.98|345.83|17
1620889870000|2021-05-13 07:11:10|346.08|345.88|346.08|345.93|346.13|345.98|346.08|345.88|19
1620889880000|2021-05-13 07:11:20|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|2
1620889890000|2021-05-13 07:11:30|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|21
1620889900000|2021-05-13 07:11:40|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|6
1620889910000|2021-05-13 07:11:50|346.28|346.13|346.28|346.08|346.28|346.13|346.23|346.08|17
1620889920000|2021-05-13 07:12:00|346.23|346.13|346.23|346.08|346.28|346.13|346.23|346.03|7
1620889930000|2021-05-13 07:12:10|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|5
1620889940000|2021-05-13 07:12:20|346.23||346.18||346.23||346.18||10
1620889950000|2021-05-13 07:12:30|346.23|346.08|346.23|346.08|346.23|346.08|346.18|346.08|6
1620889960000|2021-05-13 07:12:40|346.28|346.03|346.28|346.13|346.28|346.13|346.28|346.03|8
1620889970000|2021-05-13 07:12:50|346.23|346.08|346.23|346.03|346.23|346.08|346.23|346.03|8
1620889980000|2021-05-13 07:13:00|346.18|346.08|346.13|345.98|346.23|346.08|346.13|345.98|7
1620889990000|2021-05-13 07:13:10|346.18|346.03|346.18|345.98|346.18|346.03|346.18|345.98|2
1620890000000|2021-05-13 07:13:20|346.13||346.13||346.13||346.13||0
1620890010000|2021-05-13 07:13:30|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|7
1620890030000|2021-05-13 07:13:50||345.98||346.03||346.03||345.98|4
1620890040000|2021-05-13 07:14:00|346.23|346.08|346.28|346.13|346.28|346.13|346.23|346.03|18
1620890050000|2021-05-13 07:14:10|||||||||4
1620890060000|2021-05-13 07:14:20|346.33|346.08|346.28|346.13|346.33|346.13|346.28|346.08|3
1620890070000|2021-05-13 07:14:30||346.08||346.13||346.13||346.08|0
1620890080000|2021-05-13 07:14:40|346.23|346.08|346.23|346.08|346.23|346.13|346.23|346.08|0
1620890100000|2021-05-13 07:15:00|346.18|346.03|346.08|345.93|346.18|346.08|346.08|345.93|28
1620890110000|2021-05-13 07:15:10|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|5
1620890120000|2021-05-13 07:15:20|345.98|345.83|346.03|345.88|346.08|345.88|345.98|345.83|10
1620890130000|2021-05-13 07:15:30|345.98|345.83|346.03|345.83|346.03|345.88|345.98|345.83|5
1620890140000|2021-05-13 07:15:40|345.98|345.78|345.98|345.78|346.03|345.78|345.98|345.78|0
1620890150000|2021-05-13 07:15:50|345.93|345.73|345.93|345.78|345.98|345.78|345.93|345.73|4
1620890160000|2021-05-13 07:16:00|345.88|345.73|345.93|345.78|345.93|345.78|345.88|345.73|5
1620890170000|2021-05-13 07:16:10|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|8
1620890180000|2021-05-13 07:16:20|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|1
1620890190000|2021-05-13 07:16:30|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.73|8
1620890200000|2021-05-13 07:16:40|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.83|2
1620890210000|2021-05-13 07:16:50|346.03||345.98||346.03||345.98||7
1620890220000|2021-05-13 07:17:00|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|12
1620890230000|2021-05-13 07:17:10|346.13|345.98|346.08|345.93|346.13|345.98|346.08|345.88|11
1620890240000|2021-05-13 07:17:20||345.88||345.93||345.93||345.88|0
1620890250000|2021-05-13 07:17:30|346.03|345.88|346.03|345.88|346.03|345.93|346.03|345.88|0
1620890260000|2021-05-13 07:17:40|345.98|345.83|345.98|345.83|346.03|345.83|345.98|345.83|6
1620890270000|2021-05-13 07:17:50|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|6
1620890280000|2021-05-13 07:18:00|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|4
1620890290000|2021-05-13 07:18:10|345.93||345.93||345.93||345.93||0
1620890300000|2021-05-13 07:18:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|11
1620890310000|2021-05-13 07:18:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|9
1620890320000|2021-05-13 07:18:40|345.88|345.73|345.93|345.73|345.93|345.73|345.88|345.73|13
1620890330000|2021-05-13 07:18:50|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.68|1
1620890340000|2021-05-13 07:19:00|345.93|345.73|345.93|345.78|345.93|345.78|345.93|345.73|2
1620890350000|2021-05-13 07:19:10|345.88|345.73|345.88|345.73|345.88|345.78|345.88|345.73|3
1620890360000|2021-05-13 07:19:20|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.73|2
1620890380000|2021-05-13 07:19:40||345.73||345.73||345.73||345.73|2
1620890390000|2021-05-13 07:19:50|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.73|5
1620890400000|2021-05-13 07:20:00|345.98|345.83|346.03|345.88|346.03|345.88|345.93|345.78|11
1620890410000|2021-05-13 07:20:10|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.78|1
1620890430000|2021-05-13 07:20:30|346.03|345.88|346.03|345.83|346.03|345.88|345.98|345.83|2
1620890440000|2021-05-13 07:20:40|345.98|345.88|345.98|345.83|346.03|345.88|345.98|345.83|1
1620890450000|2021-05-13 07:20:50|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.78|6
1620890460000|2021-05-13 07:21:00|346.03|345.78|346.03|345.88|346.03|345.88|346.03|345.78|8
1620890490000|2021-05-13 07:21:30|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|13
1620890500000|2021-05-13 07:21:40|346.13|345.98|346.08|345.93|346.13|345.98|346.08|345.93|9
1620890520000|2021-05-13 07:22:00|346.13|345.98|346.23|346.03|346.23|346.03|346.13|345.98|23
1620890530000|2021-05-13 07:22:10|346.28|346.08|346.18|346.03|346.28|346.08|346.18|346.03|14
1620890540000|2021-05-13 07:22:20|346.23|345.98|346.23|346.08|346.23|346.08|346.23|345.98|4
1620890550000|2021-05-13 07:22:30|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|8
1620890560000|2021-05-13 07:22:40|346.23|346.08|346.18|345.98|346.23|346.08|346.18|345.98|7
1620890570000|2021-05-13 07:22:50|346.13||346.13||346.13||346.13||0
1620890580000|2021-05-13 07:23:00|346.08|345.93|346.08|345.93|346.08|345.93|346.03|345.88|5
1620890600000|2021-05-13 07:23:20|346.03|345.88|345.98|345.83|346.03|345.88|345.98|345.83|6
1620890610000|2021-05-13 07:23:30|345.93|345.78|345.93|345.78|345.98|345.83|345.93|345.78|4
1620890630000|2021-05-13 07:23:50|345.88|345.73|345.93|345.73|345.93|345.73|345.88|345.73|7
1620890640000|2021-05-13 07:24:00||345.78||345.78||345.78||345.78|0
1620890650000|2021-05-13 07:24:10|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|3
1620890670000|2021-05-13 07:24:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|11
1620890680000|2021-05-13 07:24:40|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|12
1620890690000|2021-05-13 07:24:50|345.78|345.68|345.83|345.68|345.83|345.68|345.78|345.63|6
1620890700000|2021-05-13 07:25:00|345.88||345.83||345.88||345.83||4
1620890710000|2021-05-13 07:25:10|345.88||345.83||345.88||345.83||2
1620890720000|2021-05-13 07:25:20|345.88|345.73|345.83|345.68|345.88|345.73|345.83|345.68|2
1620890730000|2021-05-13 07:25:30|345.78|345.63|345.78|345.63|345.83|345.63|345.78|345.63|3
1620890740000|2021-05-13 07:25:40|345.83||345.83||345.83||345.78||2
1620890750000|2021-05-13 07:25:50|345.78||345.78||345.83||345.78||0
1620890760000|2021-05-13 07:26:00|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|11
1620890780000|2021-05-13 07:26:20|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|11
1620890800000|2021-05-13 07:26:40|||||||||2
1620890810000|2021-05-13 07:26:50|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|11
1620890820000|2021-05-13 07:27:00|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|12
1620890830000|2021-05-13 07:27:10|345.68|345.43|345.63|345.43|345.68|345.43|345.63|345.43|5
1620890840000|2021-05-13 07:27:20|345.58||345.58||345.58||345.58||0
1620890850000|2021-05-13 07:27:30|||||||||1
1620890860000|2021-05-13 07:27:40|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.38|14
1620890870000|2021-05-13 07:27:50|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|6
1620890880000|2021-05-13 07:28:00|345.48|345.38|345.48|345.33|345.48|345.38|345.48|345.33|4
1620890890000|2021-05-13 07:28:10|||||||||1
1620890920000|2021-05-13 07:28:40|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|24
1620890930000|2021-05-13 07:28:50||345.43||345.43||345.43||345.43|5
1620890940000|2021-05-13 07:29:00|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|10
1620890960000|2021-05-13 07:29:20|||||||||3
1620890980000|2021-05-13 07:29:40|345.63||345.63||345.63||345.58||7
1620890990000|2021-05-13 07:29:50|345.58|345.38|345.53|345.38|345.58|345.38|345.53|345.33|8
1620891000000|2021-05-13 07:30:00|345.48|345.33|345.43|345.23|345.53|345.33|345.38|345.23|40
1620891010000|2021-05-13 07:30:10|345.38|345.18|345.33|345.18|345.38|345.23|345.33|345.18|11
1620891020000|2021-05-13 07:30:20|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|4
1620891030000|2021-05-13 07:30:30|345.23|345.08|345.28|345.08|345.28|345.08|345.23|345.08|6
1620891040000|2021-05-13 07:30:40|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.13|6
1620891050000|2021-05-13 07:30:50|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.08|5
1620891060000|2021-05-13 07:31:00|345.18|345.03|345.18|345.03|345.23|345.08|345.18|345.03|10
1620891070000|2021-05-13 07:31:10|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|4
1620891080000|2021-05-13 07:31:20|345.23||345.23||345.23||345.23||3
1620891090000|2021-05-13 07:31:30|345.18||345.18||345.23||345.18||2
1620891100000|2021-05-13 07:31:40|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|12
1620891110000|2021-05-13 07:31:50|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|4
1620891120000|2021-05-13 07:32:00|345.13|344.93|345.23|345.08|345.23|345.08|345.08|344.93|39
1620891130000|2021-05-13 07:32:10|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.08|13
1620891140000|2021-05-13 07:32:20|345.38|345.13|345.28|345.13|345.38|345.18|345.28|345.13|4
1620891150000|2021-05-13 07:32:30|345.33|345.08|345.28|345.08|345.33|345.18|345.23|345.08|3
1620891160000|2021-05-13 07:32:40|345.23|345.03|345.23|345.03|345.23|345.08|345.18|345.03|1
1620891170000|2021-05-13 07:32:50||345.08||345.03||345.08||345.03|2
1620891180000|2021-05-13 07:33:00|345.18|345.08|345.13|344.98|345.18|345.08|345.13|344.98|10
1620891190000|2021-05-13 07:33:10||344.93||344.93||344.98||344.93|4
1620891200000|2021-05-13 07:33:20|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.93|3
1620891210000|2021-05-13 07:33:30|345.18|345.03|345.18|344.98|345.18|345.03|345.18|344.98|7
1620891220000|2021-05-13 07:33:40|345.23|345.03|345.28|345.13|345.28|345.13|345.23|344.98|7
1620891230000|2021-05-13 07:33:50|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.03|5
1620891240000|2021-05-13 07:34:00|345.28|345.13|345.33|345.13|345.33|345.13|345.23|345.08|9
1620891250000|2021-05-13 07:34:10|345.28||345.33||345.33||345.28||1
1620891260000|2021-05-13 07:34:20|345.38|345.18|345.38|345.18|345.38|345.23|345.33|345.13|10
1620891270000|2021-05-13 07:34:30|345.33|345.13|345.33|345.18|345.38|345.18|345.33|345.13|0
1620891280000|2021-05-13 07:34:40|345.38||345.33||345.38||345.33||2
1620891290000|2021-05-13 07:34:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|13
1620891300000|2021-05-13 07:35:00|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.03|5
1620891310000|2021-05-13 07:35:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|3
1620891320000|2021-05-13 07:35:20|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1620891330000|2021-05-13 07:35:30|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.13|4
1620891340000|2021-05-13 07:35:40|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1620891350000|2021-05-13 07:35:50|345.28||345.28||345.33||345.28||0
1620891360000|2021-05-13 07:36:00|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|7
1620891370000|2021-05-13 07:36:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|2
1620891380000|2021-05-13 07:36:20|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|8
1620891390000|2021-05-13 07:36:30|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|14
1620891400000|2021-05-13 07:36:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1620891410000|2021-05-13 07:36:50|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|11
1620891420000|2021-05-13 07:37:00|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.13|8
1620891430000|2021-05-13 07:37:10||345.18||345.13||345.18||345.13|1
1620891440000|2021-05-13 07:37:20||345.18||345.18||345.18||345.13|0
1620891450000|2021-05-13 07:37:30||345.13||345.13||345.18||345.13|0
1620891460000|2021-05-13 07:37:40|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|7
1620891470000|2021-05-13 07:37:50|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1620891480000|2021-05-13 07:38:00|345.18|345.03|345.18|345.03|345.23|345.03|345.18|345.03|5
1620891490000|2021-05-13 07:38:10||344.98||344.98||345.03||344.98|8
1620891500000|2021-05-13 07:38:20|345.13||345.13||345.13||345.13||0
1620891530000|2021-05-13 07:38:50|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|16
1620891540000|2021-05-13 07:39:00|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|20
1620891550000|2021-05-13 07:39:10|||||||||1
1620891570000|2021-05-13 07:39:30|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|7
1620891580000|2021-05-13 07:39:40|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|10
1620891590000|2021-05-13 07:39:50|344.93|344.83|344.88|344.73|344.93|344.83|344.88|344.73|7
1620891600000|2021-05-13 07:40:00|344.93||344.88||344.93||344.88||1
1620891610000|2021-05-13 07:40:10|344.93|344.68|344.88|344.73|344.93|344.73|344.83|344.68|27
1620891620000|2021-05-13 07:40:20|344.93|344.78|344.88|344.68|344.93|344.78|344.83|344.68|5
1620891630000|2021-05-13 07:40:30|344.83|344.63|344.83|344.63|344.88|344.68|344.83|344.63|15
1620891640000|2021-05-13 07:40:40|344.88|344.68|344.83|344.68|344.88|344.68|344.83|344.68|4
1620891650000|2021-05-13 07:40:50|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|2
1620891660000|2021-05-13 07:41:00|344.78|344.68|344.78|344.63|344.78|344.68|344.78|344.63|8
1620891670000|2021-05-13 07:41:10|344.83|344.68|344.83|344.68|344.83|344.68|344.78|344.63|4
1620891680000|2021-05-13 07:41:20|344.78|344.63|344.78|344.63|344.83|344.68|344.78|344.63|0
1620891690000|2021-05-13 07:41:30|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|5
1620891700000|2021-05-13 07:41:40|||||||||5
1620891710000|2021-05-13 07:41:50|344.78||344.73||344.78||344.73||7
1620891720000|2021-05-13 07:42:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|15
1620891730000|2021-05-13 07:42:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|10
1620891750000|2021-05-13 07:42:30|344.78|344.63|344.78|344.63|344.83|344.68|344.78|344.63|15
1620891770000|2021-05-13 07:42:50|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|13
1620891780000|2021-05-13 07:43:00|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|10
1620891790000|2021-05-13 07:43:10|||||||||10
1620891800000|2021-05-13 07:43:20|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|3
1620891810000|2021-05-13 07:43:30|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|5
1620891820000|2021-05-13 07:43:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|14
1620891830000|2021-05-13 07:43:50|344.53|344.38|344.58|344.43|344.63|344.48|344.53|344.38|29
1620891840000|2021-05-13 07:44:00|344.53|344.38|344.53|344.38|344.53|344.38|344.48|344.33|22
1620891850000|2021-05-13 07:44:10|344.63|344.43|344.53|344.38|344.63|344.43|344.53|344.38|15
1620891860000|2021-05-13 07:44:20|344.58|344.43|344.63|344.43|344.63|344.48|344.58|344.43|6
1620891870000|2021-05-13 07:44:30|344.58|344.38|344.63|344.43|344.63|344.48|344.58|344.38|1
1620891880000|2021-05-13 07:44:40|344.58|344.38|344.58|344.43|344.58|344.43|344.58|344.38|4
1620891890000|2021-05-13 07:44:50|344.53|344.38|344.58|344.38|344.58|344.38|344.48|344.33|6
1620891900000|2021-05-13 07:45:00|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.43|2
1620891910000|2021-05-13 07:45:10|344.53|344.38|344.48|344.33|344.58|344.38|344.48|344.33|14
1620891920000|2021-05-13 07:45:20|344.53|344.38|344.48|344.33|344.53|344.38|344.48|344.33|2
1620891930000|2021-05-13 07:45:30|||||||||9
1620891950000|2021-05-13 07:45:50|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|8
1620891960000|2021-05-13 07:46:00|344.58|344.43|344.58|344.43|344.58|344.43|344.53|344.38|10
1620891970000|2021-05-13 07:46:10|344.63|344.38|344.68|344.53|344.73|344.58|344.63|344.38|22
1620891980000|2021-05-13 07:46:20|344.73|344.48|344.73|344.58|344.73|344.58|344.68|344.48|6
1620891990000|2021-05-13 07:46:30|344.68|344.53|344.68|344.53|344.68|344.53|344.63|344.48|9
1620892000000|2021-05-13 07:46:40||344.48||344.53||344.53||344.48|1
1620892020000|2021-05-13 07:47:00|344.63|344.48|344.58|344.38|344.63|344.48|344.53|344.38|21
1620892030000|2021-05-13 07:47:10|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.43|5
1620892040000|2021-05-13 07:47:20|344.53|344.38|344.48|344.33|344.53|344.38|344.48|344.33|7
1620892050000|2021-05-13 07:47:30|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|5
1620892070000|2021-05-13 07:47:50|344.48|344.33|344.38|344.23|344.48|344.33|344.38|344.23|18
1620892080000|2021-05-13 07:48:00|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.28|9
1620892090000|2021-05-13 07:48:10|344.43|344.28|344.53|344.33|344.53|344.33|344.43|344.28|11
1620892100000|2021-05-13 07:48:20|344.58|344.38|344.53|344.38|344.58|344.38|344.53|344.38|22
1620892110000|2021-05-13 07:48:30|344.58|344.43|344.58|344.38|344.58|344.43|344.53|344.38|2
1620892120000|2021-05-13 07:48:40|344.53|344.33|344.48|344.33|344.58|344.33|344.48|344.33|6
1620892130000|2021-05-13 07:48:50||344.28||344.33||344.33||344.28|6
1620892140000|2021-05-13 07:49:00|||||||||2
1620892150000|2021-05-13 07:49:10|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|11
1620892160000|2021-05-13 07:49:20|344.38|344.28|344.48|344.33|344.48|344.33|344.38|344.23|6
1620892170000|2021-05-13 07:49:30|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|2
1620892180000|2021-05-13 07:49:40|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|1
1620892190000|2021-05-13 07:49:50||344.18||344.23||344.23||344.18|3
1620892200000|2021-05-13 07:50:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|8
1620892210000|2021-05-13 07:50:10||344.23||344.23||344.23||344.23|6
1620892220000|2021-05-13 07:50:20|344.38|344.28|344.38|344.23|344.43|344.28|344.38|344.23|0
1620892240000|2021-05-13 07:50:40|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|6
1620892270000|2021-05-13 07:51:10|344.48|344.33|344.38|344.23|344.48|344.33|344.38|344.23|14
1620892280000|2021-05-13 07:51:20|344.33|344.18|344.28|344.13|344.38|344.18|344.28|344.13|12
1620892290000|2021-05-13 07:51:30|344.33|344.08|344.28|344.13|344.33|344.13|344.23|344.08|20
1620892300000|2021-05-13 07:51:40|344.23|344.08|344.23|344.08|344.28|344.13|344.23|344.08|15
1620892310000|2021-05-13 07:51:50|344.28||344.23||344.28||344.23||9
1620892320000|2021-05-13 07:52:00|344.28|344.13|344.23|344.08|344.33|344.13|344.23|344.08|11
1620892330000|2021-05-13 07:52:10|344.28||344.23||344.28||344.23||1
1620892340000|2021-05-13 07:52:20|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|9
1620892350000|2021-05-13 07:52:30|344.23||344.18||344.23||344.18||5
1620892360000|2021-05-13 07:52:40|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.98|19
1620892370000|2021-05-13 07:52:50|344.18|344.03|344.23|344.03|344.23|344.08|344.18|344.03|9
1620892380000|2021-05-13 07:53:00|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|6
1620892390000|2021-05-13 07:53:10|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|0
1620892400000|2021-05-13 07:53:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1620892410000|2021-05-13 07:53:30|344.23||344.18||344.23||344.18||4
1620892420000|2021-05-13 07:53:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1620892430000|2021-05-13 07:53:50||344.03||344.03||344.03||344.03|3
1620892440000|2021-05-13 07:54:00|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.03|3
1620892450000|2021-05-13 07:54:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|8
1620892460000|2021-05-13 07:54:20|344.33|344.18|344.33|344.18|344.33|344.18|344.28|344.18|4
1620892470000|2021-05-13 07:54:30|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|3
1620892480000|2021-05-13 07:54:40|344.23|344.13|344.23|344.03|344.23|344.13|344.23|344.03|3
1620892490000|2021-05-13 07:54:50|344.28|344.08|344.28|344.08|344.28|344.13|344.28|344.08|4
1620892500000|2021-05-13 07:55:00|344.23|344.13|344.23|344.03|344.23|344.13|344.18|344.03|9
1620892510000|2021-05-13 07:55:10|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|1
1620892530000|2021-05-13 07:55:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|10
1620892540000|2021-05-13 07:55:40|||||||||2
1620892550000|2021-05-13 07:55:50|||||||||1
1620892560000|2021-05-13 07:56:00|344.18||344.13||344.18||344.13||18
1620892580000|2021-05-13 07:56:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|9
1620892590000|2021-05-13 07:56:30|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|9
1620892600000|2021-05-13 07:56:40||343.98||343.98||343.98||343.98|1
1620892620000|2021-05-13 07:57:00|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|20
1620892630000|2021-05-13 07:57:10|344.18|344.03|344.23|344.03|344.23|344.08|344.18|344.03|11
1620892640000|2021-05-13 07:57:20|344.18||344.18||344.18||344.18||0
1620892650000|2021-05-13 07:57:30|344.13|343.93|344.08|343.93|344.13|343.98|344.08|343.93|12
1620892660000|2021-05-13 07:57:40|||||||||2
1620892670000|2021-05-13 07:57:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|26
1620892680000|2021-05-13 07:58:00|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|21
1620892690000|2021-05-13 07:58:10|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|11
1620892700000|2021-05-13 07:58:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|9
1620892710000|2021-05-13 07:58:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|5
1620892720000|2021-05-13 07:58:40||343.78||343.83||343.83||343.78|1
1620892730000|2021-05-13 07:58:50|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|12
1620892740000|2021-05-13 07:59:00|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|4
1620892750000|2021-05-13 07:59:10|||||||||2
1620892760000|2021-05-13 07:59:20|343.93|343.78|343.83|343.68|343.93|343.78|343.83|343.68|19
1620892770000|2021-05-13 07:59:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|10
1620892780000|2021-05-13 07:59:40|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|8
1620892790000|2021-05-13 07:59:50|||||||||2
1620892800000|2021-05-13 08:00:00|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|27
1620892810000|2021-05-13 08:00:10|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.53|12
1620892820000|2021-05-13 08:00:20|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|10
1620892830000|2021-05-13 08:00:30|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|13
1620892840000|2021-05-13 08:00:40|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|12
1620892850000|2021-05-13 08:00:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|16
1620892860000|2021-05-13 08:01:00|343.73|343.58|343.78|343.58|343.78|343.63|343.68|343.58|39
1620892870000|2021-05-13 08:01:10|343.73|343.63|343.78|343.63|343.83|343.63|343.73|343.58|12
1620892880000|2021-05-13 08:01:20|343.73|343.58|343.73|343.58|343.78|343.63|343.73|343.58|3
1620892890000|2021-05-13 08:01:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1620892900000|2021-05-13 08:01:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|9
1620892910000|2021-05-13 08:01:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|24
1620892920000|2021-05-13 08:02:00|343.58|343.43|343.48|343.33|343.58|343.43|343.48|343.33|23
1620892930000|2021-05-13 08:02:10|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|31
1620892940000|2021-05-13 08:02:20|343.43|343.23|343.38|343.23|343.43|343.23|343.38|343.23|20
1620892950000|2021-05-13 08:02:30|343.33|343.18|343.38|343.23|343.38|343.23|343.28|343.13|26
1620892960000|2021-05-13 08:02:40|343.33|343.18|343.23|343.08|343.33|343.18|343.23|343.08|10
1620892970000|2021-05-13 08:02:50|343.28|343.03|343.23|343.08|343.28|343.08|343.23|343.03|12
1620892980000|2021-05-13 08:03:00|343.28|343.13|343.33|343.18|343.33|343.18|343.23|343.13|14
1620892990000|2021-05-13 08:03:10|||||||||4
1620893000000|2021-05-13 08:03:20|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|11
1620893010000|2021-05-13 08:03:30||343.13||343.18||343.18||343.13|1
1620893020000|2021-05-13 08:03:40|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.08|17
1620893030000|2021-05-13 08:03:50|343.28|343.08|343.28|343.13|343.28|343.13|343.28|343.08|0
1620893040000|2021-05-13 08:04:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|10
1620893050000|2021-05-13 08:04:10|343.23|343.08|343.38|343.18|343.38|343.18|343.23|343.08|17
1620893060000|2021-05-13 08:04:20|343.43|343.23|343.48|343.33|343.48|343.33|343.43|343.23|8
1620893070000|2021-05-13 08:04:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1620893080000|2021-05-13 08:04:40||343.23||343.28||343.28||343.23|1
1620893090000|2021-05-13 08:04:50|343.38|343.23|343.38|343.18|343.43|343.23|343.38|343.18|1
1620893100000|2021-05-13 08:05:00|343.33|343.23|343.48|343.33|343.48|343.33|343.33|343.23|14
1620893110000|2021-05-13 08:05:10|343.53|343.38|343.58|343.38|343.63|343.48|343.53|343.38|18
1620893120000|2021-05-13 08:05:20|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.43|1
1620893130000|2021-05-13 08:05:30|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|4
1620893140000|2021-05-13 08:05:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|3
1620893150000|2021-05-13 08:05:50|343.58|343.43|343.68|343.48|343.68|343.53|343.58|343.43|10
1620893160000|2021-05-13 08:06:00|343.73|343.53|343.78|343.63|343.83|343.63|343.73|343.53|16
1620893170000|2021-05-13 08:06:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|7
1620893180000|2021-05-13 08:06:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|12
1620893190000|2021-05-13 08:06:30|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|6
1620893200000|2021-05-13 08:06:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|7
1620893210000|2021-05-13 08:06:50|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|5
1620893220000|2021-05-13 08:07:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.43|40
1620893230000|2021-05-13 08:07:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|1
1620893240000|2021-05-13 08:07:20|343.68|343.58|343.68|343.53|343.68|343.58|343.68|343.53|1
1620893250000|2021-05-13 08:07:30|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|13
1620893270000|2021-05-13 08:07:50|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|19
1620893280000|2021-05-13 08:08:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1620893300000|2021-05-13 08:08:20|343.58|343.43|343.58|343.38|343.63|343.43|343.53|343.33|26
1620893310000|2021-05-13 08:08:30|343.63|343.43|343.58|343.43|343.63|343.43|343.58|343.43|7
1620893320000|2021-05-13 08:08:40|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|1
1620893330000|2021-05-13 08:08:50||343.28||343.33||343.33||343.28|0
1620893340000|2021-05-13 08:09:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|4
1620893350000|2021-05-13 08:09:10|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|5
1620893360000|2021-05-13 08:09:20|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|0
1620893370000|2021-05-13 08:09:30||343.18||343.18||343.18||343.18|1
1620893380000|2021-05-13 08:09:40|343.33||343.33||343.33||343.33||0
1620893390000|2021-05-13 08:09:50||343.13||343.18||343.18||343.13|4
1620893400000|2021-05-13 08:10:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|6
1620893410000|2021-05-13 08:10:10|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|11
1620893420000|2021-05-13 08:10:20|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.98|36
1620893430000|2021-05-13 08:10:30|343.13|343.03|343.13|342.98|343.18|343.03|343.08|342.93|13
1620893440000|2021-05-13 08:10:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|1
1620893450000|2021-05-13 08:10:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1620893460000|2021-05-13 08:11:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|44
1620893470000|2021-05-13 08:11:10|343.08|342.83|343.03|342.88|343.08|342.88|343.03|342.83|12
1620893480000|2021-05-13 08:11:20|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.88|39
1620893490000|2021-05-13 08:11:30|343.13|342.98|343.13|342.93|343.18|342.98|343.08|342.93|9
1620893500000|2021-05-13 08:11:40|343.18|342.98|343.18|343.03|343.23|343.08|343.18|342.98|3
1620893510000|2021-05-13 08:11:50|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|4
1620893520000|2021-05-13 08:12:00|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.93|24
1620893530000|2021-05-13 08:12:10|343.08|342.93|343.03|342.83|343.13|342.93|343.03|342.83|2
1620893540000|2021-05-13 08:12:20|342.98|342.78|342.93|342.78|342.98|342.83|342.93|342.78|24
1620893550000|2021-05-13 08:12:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|13
1620893560000|2021-05-13 08:12:40|342.88|342.73|342.88|342.73|342.88|342.73|342.83|342.68|13
1620893570000|2021-05-13 08:12:50|342.93|342.78|342.83|342.68|342.93|342.78|342.83|342.68|6
1620893580000|2021-05-13 08:13:00|342.88|342.73|342.88|342.73|342.93|342.78|342.83|342.73|8
1620893590000|2021-05-13 08:13:10|342.93|342.78|342.93|342.78|342.98|342.78|342.88|342.73|0
1620893600000|2021-05-13 08:13:20|342.88|342.73|342.88|342.73|342.93|342.73|342.83|342.68|12
1620893610000|2021-05-13 08:13:30|342.93|342.68|342.88|342.73|342.93|342.78|342.88|342.68|3
1620893620000|2021-05-13 08:13:40|342.93|342.68|342.78|342.63|342.93|342.73|342.78|342.63|4
1620893630000|2021-05-13 08:13:50|342.83|342.58|342.68|342.53|342.83|342.58|342.68|342.53|10
1620893640000|2021-05-13 08:14:00|342.73|342.58|342.83|342.63|342.83|342.63|342.73|342.58|5
1620893650000|2021-05-13 08:14:10|342.78|342.68|342.73|342.58|342.83|342.68|342.73|342.53|2
1620893660000|2021-05-13 08:14:20|342.78|342.53|342.78|342.58|342.78|342.63|342.73|342.53|1
1620893670000|2021-05-13 08:14:30|342.73|342.63|342.73|342.58|342.73|342.63|342.73|342.58|0
1620893680000|2021-05-13 08:14:40|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|16
1620893690000|2021-05-13 08:14:50|342.73|342.53|342.73|342.58|342.73|342.58|342.68|342.48|6
1620893700000|2021-05-13 08:15:00|342.78|342.63|342.73|342.58|342.83|342.68|342.73|342.58|13
1620893710000|2021-05-13 08:15:10|342.78|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1620893720000|2021-05-13 08:15:20|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.53|13
1620893730000|2021-05-13 08:15:30|||||||||1
1620893740000|2021-05-13 08:15:40|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|4
1620893750000|2021-05-13 08:15:50|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|8
1620893770000|2021-05-13 08:16:10|342.68|342.53|342.68|342.53|342.73|342.58|342.68|342.48|15
1620893780000|2021-05-13 08:16:20|342.73|342.48|342.68|342.53|342.73|342.53|342.68|342.48|12
1620893790000|2021-05-13 08:16:30||342.48||342.53||342.53||342.48|0
1620893800000|2021-05-13 08:16:40|342.73||342.68||342.73||342.68||10
1620893810000|2021-05-13 08:16:50|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|10
1620893820000|2021-05-13 08:17:00|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|24
1620893830000|2021-05-13 08:17:10|342.63|342.48|342.63|342.48|342.63|342.48|342.58|342.48|8
1620893840000|2021-05-13 08:17:20|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|3
1620893850000|2021-05-13 08:17:30|342.63||342.58||342.63||342.58||2
1620893870000|2021-05-13 08:17:50||342.38||342.38||342.38||342.38|39
1620893880000|2021-05-13 08:18:00||342.43||342.43||342.43||342.43|2
1620893890000|2021-05-13 08:18:10|342.53|342.38|342.53|342.38|342.58|342.38|342.53|342.38|9
1620893900000|2021-05-13 08:18:20|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|29
1620893920000|2021-05-13 08:18:40|342.63|342.48|342.73|342.58|342.73|342.58|342.63|342.48|16
1620893930000|2021-05-13 08:18:50|342.78|342.63|342.73|342.58|342.78|342.63|342.68|342.53|15
1620893940000|2021-05-13 08:19:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1620893950000|2021-05-13 08:19:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|7
1620893960000|2021-05-13 08:19:20|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.48|7
1620893970000|2021-05-13 08:19:30|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|4
1620893980000|2021-05-13 08:19:40|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|1
1620893990000|2021-05-13 08:19:50|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|1
1620894000000|2021-05-13 08:20:00|342.73|342.53|342.73|342.58|342.78|342.63|342.73|342.53|13
1620894010000|2021-05-13 08:20:10|342.78|342.53|342.68|342.53|342.78|342.53|342.68|342.53|3
1620894020000|2021-05-13 08:20:20|||||||||1
1620894030000|2021-05-13 08:20:30|342.63|342.48|342.73|342.58|342.73|342.58|342.63|342.48|4
1620894040000|2021-05-13 08:20:40|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|0
1620894050000|2021-05-13 08:20:50|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.58|2
1620894060000|2021-05-13 08:21:00|342.78|342.63|342.78|342.58|342.78|342.63|342.73|342.58|4
1620894070000|2021-05-13 08:21:10|342.73|342.63|342.73|342.58|342.78|342.63|342.73|342.58|0
1620894080000|2021-05-13 08:21:20|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.58|6
1620894100000|2021-05-13 08:21:40|||||||||1
1620894110000|2021-05-13 08:21:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|3
1620894120000|2021-05-13 08:22:00|||||||||2
1620894130000|2021-05-13 08:22:10|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|22
1620894140000|2021-05-13 08:22:20|342.73|342.53|342.73|342.58|342.73|342.58|342.73|342.53|12
1620894150000|2021-05-13 08:22:30|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|2
1620894160000|2021-05-13 08:22:40|342.68||342.68||342.68||342.68||0
1620894170000|2021-05-13 08:22:50|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|2
1620894180000|2021-05-13 08:23:00|342.73|342.53|342.78|342.58|342.78|342.58|342.73|342.53|14
1620894190000|2021-05-13 08:23:10|342.73||342.73||342.73||342.73||1
1620894210000|2021-05-13 08:23:30|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|10
1620894230000|2021-05-13 08:23:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.58|13
1620894240000|2021-05-13 08:24:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|4
1620894250000|2021-05-13 08:24:10|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|6
1620894260000|2021-05-13 08:24:20||342.68||342.73||342.73||342.68|8
1620894270000|2021-05-13 08:24:30||342.68||342.73||342.73||342.68|6
1620894280000|2021-05-13 08:24:40|||||||||1
1620894290000|2021-05-13 08:24:50|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|47
1620894300000|2021-05-13 08:25:00|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|13
1620894310000|2021-05-13 08:25:10|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|8
1620894320000|2021-05-13 08:25:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1620894330000|2021-05-13 08:25:30|342.73|342.58|342.83|342.63|342.83|342.63|342.73|342.58|20
1620894340000|2021-05-13 08:25:40|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.58|4
1620894350000|2021-05-13 08:25:50|342.68|342.53|342.78|342.58|342.83|342.63|342.68|342.53|12
1620894360000|2021-05-13 08:26:00|342.83|342.63|342.83|342.63|342.83|342.68|342.78|342.63|4
1620894370000|2021-05-13 08:26:10|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1620894380000|2021-05-13 08:26:20|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|0
1620894390000|2021-05-13 08:26:30|342.73||342.73||342.78||342.73||4
1620894400000|2021-05-13 08:26:40|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|6
1620894420000|2021-05-13 08:27:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|9
1620894430000|2021-05-13 08:27:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|5
1620894440000|2021-05-13 08:27:20|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|8
1620894450000|2021-05-13 08:27:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|11
1620894470000|2021-05-13 08:27:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|9
1620894480000|2021-05-13 08:28:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1620894500000|2021-05-13 08:28:20|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|17
1620894510000|2021-05-13 08:28:30|342.83|342.73|342.83|342.68|342.83|342.73|342.83|342.68|0
1620894520000|2021-05-13 08:28:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|6
1620894530000|2021-05-13 08:28:50|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.58|6
1620894540000|2021-05-13 08:29:00|342.73|342.63|342.68|342.53|342.73|342.63|342.68|342.53|5
1620894550000|2021-05-13 08:29:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|7
1620894560000|2021-05-13 08:29:20|342.58|342.43|342.68|342.48|342.68|342.48|342.58|342.43|24
1620894570000|2021-05-13 08:29:30|342.63||342.63||342.63||342.63||0
1620894590000|2021-05-13 08:29:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|11
1620894600000|2021-05-13 08:30:00|342.63|342.48|342.58|342.43|342.63|342.53|342.58|342.43|16
1620894610000|2021-05-13 08:30:10|||||||||4
1620894620000|2021-05-13 08:30:20|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|9
1620894630000|2021-05-13 08:30:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1620894640000|2021-05-13 08:30:40|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|10
1620894650000|2021-05-13 08:30:50|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|18
1620894660000|2021-05-13 08:31:00|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|10
1620894680000|2021-05-13 08:31:20|||||||||1
1620894690000|2021-05-13 08:31:30|342.33|342.18|342.33|342.13|342.33|342.18|342.28|342.13|77
1620894700000|2021-05-13 08:31:40|342.28||342.28||342.33||342.28||3
1620894710000|2021-05-13 08:31:50|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.08|26
1620894720000|2021-05-13 08:32:00|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|12
1620894730000|2021-05-13 08:32:10|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|5
1620894740000|2021-05-13 08:32:20|342.28|342.13|342.28|342.08|342.28|342.13|342.28|342.08|10
1620894750000|2021-05-13 08:32:30|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.08|7
1620894760000|2021-05-13 08:32:40||342.13||342.18||342.18||342.13|0
1620894770000|2021-05-13 08:32:50|342.28|342.13|342.38|342.23|342.38|342.23|342.28|342.08|11
1620894780000|2021-05-13 08:33:00||342.18||342.23||342.23||342.18|0
1620894790000|2021-05-13 08:33:10|||||||||3
1620894800000|2021-05-13 08:33:20|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|8
1620894810000|2021-05-13 08:33:30|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.23|5
1620894820000|2021-05-13 08:33:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.18|1
1620894840000|2021-05-13 08:34:00|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|10
1620894850000|2021-05-13 08:34:10|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|5
1620894860000|2021-05-13 08:34:20|342.43|342.28|342.43|342.28|342.48|342.33|342.43|342.28|2
1620894870000|2021-05-13 08:34:30||342.23||342.28||342.28||342.23|2
1620894880000|2021-05-13 08:34:40||342.23||342.28||342.28||342.23|0
1620894890000|2021-05-13 08:34:50|342.38|342.23|342.38|342.23|342.38|342.28|342.38|342.23|2
1620894900000|2021-05-13 08:35:00|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|3
1620894910000|2021-05-13 08:35:10||342.13||342.13||342.13||342.13|1
1620894920000|2021-05-13 08:35:20|342.28|342.08|342.23|342.08|342.28|342.13|342.23|342.08|1
1620894950000|2021-05-13 08:35:50|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|25
1620894960000|2021-05-13 08:36:00|||||||||2
1620894970000|2021-05-13 08:36:10|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.03|14
1620894980000|2021-05-13 08:36:20|342.18|342.03|342.18|342.03|342.23|342.08|342.18|342.03|3
1620895000000|2021-05-13 08:36:40|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|13
1620895010000|2021-05-13 08:36:50|||||||||1
1620895020000|2021-05-13 08:37:00|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|16
1620895030000|2021-05-13 08:37:10|342.18||342.13||342.18||342.13||3
1620895040000|2021-05-13 08:37:20|||||||||1
1620895070000|2021-05-13 08:37:50|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|14
1620895080000|2021-05-13 08:38:00|342.18|342.03|342.18|342.03|342.18|342.08|342.18|342.03|5
1620895090000|2021-05-13 08:38:10|342.13|341.98|342.18|341.98|342.18|342.03|342.13|341.98|6
1620895100000|2021-05-13 08:38:20|342.23|342.03|342.23|342.08|342.23|342.08|342.23|341.98|4
1620895110000|2021-05-13 08:38:30|342.18|342.03|342.18|341.98|342.23|342.03|342.18|341.98|2
1620895120000|2021-05-13 08:38:40|342.13||342.13||342.13||342.13||0
1620895130000|2021-05-13 08:38:50|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|6
1620895140000|2021-05-13 08:39:00||342.03||342.08||342.08||342.03|5
1620895160000|2021-05-13 08:39:20|||||||||5
1620895180000|2021-05-13 08:39:40|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|3
1620895190000|2021-05-13 08:39:50|342.23||342.18||342.23||342.18||0
1620895200000|2021-05-13 08:40:00|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|8
1620895210000|2021-05-13 08:40:10|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|8
1620895220000|2021-05-13 08:40:20|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.03|7
1620895230000|2021-05-13 08:40:30|342.18|342.03|342.23|342.03|342.23|342.08|342.18|342.03|1
1620895240000|2021-05-13 08:40:40|342.18||342.18||342.23||342.18||0
1620895260000|2021-05-13 08:41:00|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|5
1620895270000|2021-05-13 08:41:10|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|3
1620895280000|2021-05-13 08:41:20|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.88|17
1620895290000|2021-05-13 08:41:30|342.03|341.93|342.03|341.88|342.08|341.93|342.03|341.88|18
1620895300000|2021-05-13 08:41:40|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|6
1620895320000|2021-05-13 08:42:00|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|9
1620895330000|2021-05-13 08:42:10|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|3
1620895360000|2021-05-13 08:42:40|342.08|341.93|342.03|341.88|342.08|341.93|342.03|341.88|17
1620895380000|2021-05-13 08:43:00|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|14
1620895390000|2021-05-13 08:43:10|||||||||4
1620895400000|2021-05-13 08:43:20|341.93|341.78|341.98|341.83|341.98|341.83|341.93|341.78|19
1620895420000|2021-05-13 08:43:40|||||||||1
1620895430000|2021-05-13 08:43:50|||||||||1
1620895440000|2021-05-13 08:44:00|342.03|341.88|342.03|341.88|342.03|341.88|342.03|341.83|18
1620895450000|2021-05-13 08:44:10|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|7
1620895460000|2021-05-13 08:44:20|342.13|341.98|342.08|341.88|342.13|341.98|342.08|341.88|7
1620895470000|2021-05-13 08:44:30|342.03|341.93|342.08|341.88|342.08|341.93|342.03|341.88|4
1620895480000|2021-05-13 08:44:40|342.03|341.93|342.08|341.93|342.08|341.93|342.03|341.88|0
1620895490000|2021-05-13 08:44:50|342.13||342.13||342.13||342.08||8
1620895500000|2021-05-13 08:45:00||341.98||341.98||341.98||341.93|0
1620895510000|2021-05-13 08:45:10|342.08|341.93|342.13|341.98|342.13|341.98|342.08|341.93|4
1620895520000|2021-05-13 08:45:20|342.08|341.93|342.03|341.88|342.13|341.93|342.03|341.88|2
1620895530000|2021-05-13 08:45:30|342.08||342.03||342.08||342.03||1
1620895540000|2021-05-13 08:45:40|342.08||342.08||342.08||342.08||2
1620895550000|2021-05-13 08:45:50|342.13|341.93|342.13|341.93|342.13|341.93|342.13|341.93|0
1620895560000|2021-05-13 08:46:00|342.18|341.98|342.18|341.98|342.18|342.03|342.18|341.98|2
1620895570000|2021-05-13 08:46:10||342.03||342.03||342.03||342.03|5
1620895580000|2021-05-13 08:46:20|342.13|341.98|342.18|341.98|342.18|341.98|342.13|341.98|5
1620895590000|2021-05-13 08:46:30|342.13|342.03|342.18|341.98|342.18|342.03|342.13|341.93|1
1620895600000|2021-05-13 08:46:40|342.13||342.13||342.13||342.13||0
1620895620000|2021-05-13 08:47:00|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|4
1620895630000|2021-05-13 08:47:10|342.13|341.98|342.13|341.98|342.18|341.98|342.13|341.98|4
1620895640000|2021-05-13 08:47:20|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|1
1620895650000|2021-05-13 08:47:30|342.18||342.13||342.18||342.13||0
1620895660000|2021-05-13 08:47:40|342.18||342.13||342.18||342.13||0
1620895670000|2021-05-13 08:47:50|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.88|7
1620895680000|2021-05-13 08:48:00|342.03|341.88|342.03|341.88|342.08|341.93|342.03|341.88|1
1620895690000|2021-05-13 08:48:10|342.08||342.03||342.08||342.03||0
1620895700000|2021-05-13 08:48:20|342.08||342.08||342.08||342.03||2
1620895710000|2021-05-13 08:48:30||341.93||341.93||341.93||341.88|0
1620895730000|2021-05-13 08:48:50|342.13|341.98|342.08|341.93|342.13|341.98|342.08|341.93|6
1620895740000|2021-05-13 08:49:00|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.88|7
1620895750000|2021-05-13 08:49:10|342.03||342.03||342.08||342.03||1
1620895760000|2021-05-13 08:49:20|342.08||342.03||342.08||342.03||2
1620895770000|2021-05-13 08:49:30|||||||||4
1620895790000|2021-05-13 08:49:50|341.98|341.83|341.98|341.83|342.03|341.83|341.98|341.83|13
1620895800000|2021-05-13 08:50:00|342.08|341.88|342.08|341.93|342.08|341.93|342.08|341.88|8
1620895810000|2021-05-13 08:50:10|342.03|341.88|342.03|341.88|342.08|341.93|342.03|341.88|5
1620895820000|2021-05-13 08:50:20|342.08||342.03||342.08||342.03||0
1620895830000|2021-05-13 08:50:30|341.98|341.83|341.98|341.83|342.03|341.83|341.98|341.83|10
1620895840000|2021-05-13 08:50:40|342.03||341.98||342.03||341.98||0
1620895850000|2021-05-13 08:50:50|342.03||341.98||342.03||341.98||2
1620895860000|2021-05-13 08:51:00|342.03|341.88|342.03|341.88|342.08|341.88|342.03|341.83|13
1620895870000|2021-05-13 08:51:10|342.08|341.93|342.08|341.93|342.13|341.93|342.08|341.88|2
1620895880000|2021-05-13 08:51:20|342.13|341.88|342.03|341.88|342.13|341.93|342.03|341.88|3
1620895890000|2021-05-13 08:51:30|341.98|341.83|341.98|341.83|342.03|341.83|341.98|341.83|3
1620895900000|2021-05-13 08:51:40|||||||||1
1620895910000|2021-05-13 08:51:50|342.03||341.98||342.03||341.98||2
1620895920000|2021-05-13 08:52:00|342.03||341.98||342.03||341.98||0
1620895930000|2021-05-13 08:52:10|342.03|341.88|341.98|341.83|342.03|341.88|341.98|341.83|0
1620895950000|2021-05-13 08:52:30|341.93|341.78|341.88|341.73|341.93|341.78|341.88|341.73|16
1620895960000|2021-05-13 08:52:40|||||||||17
1620895970000|2021-05-13 08:52:50|||||||||2
1620895980000|2021-05-13 08:53:00|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.78|4
1620895990000|2021-05-13 08:53:10|341.98|341.83|341.98|341.83|342.03|341.83|341.98|341.78|5
1620896000000|2021-05-13 08:53:20|||||||||1
1620896010000|2021-05-13 08:53:30|341.93|341.78|341.93|341.78|341.98|341.78|341.93|341.73|9
1620896020000|2021-05-13 08:53:40|341.98|341.83|341.93|341.78|342.03|341.83|341.93|341.78|4
1620896040000|2021-05-13 08:54:00|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|7
1620896050000|2021-05-13 08:54:10|||||||||2
1620896070000|2021-05-13 08:54:30|342.08|341.88|342.03|341.83|342.08|341.88|342.03|341.83|9
1620896080000|2021-05-13 08:54:40|342.08|341.88|342.08|341.93|342.08|341.93|342.08|341.88|2
1620896100000|2021-05-13 08:55:00|342.13|341.98|342.13|341.98|342.18|341.98|342.13|341.98|14
1620896110000|2021-05-13 08:55:10|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|3
1620896120000|2021-05-13 08:55:20|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.13|7
1620896130000|2021-05-13 08:55:30|342.38|342.18|342.38|342.23|342.38|342.23|342.38|342.18|7
1620896140000|2021-05-13 08:55:40|342.43|342.28|342.43|342.23|342.43|342.28|342.43|342.23|8
1620896150000|2021-05-13 08:55:50|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|4
1620896160000|2021-05-13 08:56:00|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|2
1620896170000|2021-05-13 08:56:10|342.48|342.28|342.48|342.28|342.48|342.33|342.43|342.23|6
1620896180000|2021-05-13 08:56:20||342.33||342.33||342.33||342.28|2
1620896190000|2021-05-13 08:56:30||342.28||342.33||342.33||342.28|2
1620896210000|2021-05-13 08:56:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|24
1620896220000|2021-05-13 08:57:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|21
1620896230000|2021-05-13 08:57:10|342.53|342.38|342.58|342.38|342.58|342.38|342.53|342.33|11
1620896240000|2021-05-13 08:57:20|342.63|342.43|342.63|342.48|342.63|342.48|342.63|342.43|4
1620896250000|2021-05-13 08:57:30|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|4
1620896280000|2021-05-13 08:58:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|5
1620896310000|2021-05-13 08:58:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|12
1620896320000|2021-05-13 08:58:40|342.68||342.68||342.68||342.68||12
1620896330000|2021-05-13 08:58:50|342.63||342.68||342.68||342.63||0
1620896340000|2021-05-13 08:59:00|342.63||342.63||342.63||342.63||0
1620896360000|2021-05-13 08:59:20|||||||||2
1620896370000|2021-05-13 08:59:30|||||||||1
1620896380000|2021-05-13 08:59:40|||||||||2
1620896390000|2021-05-13 08:59:50|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|20
1620896400000|2021-05-13 09:00:00|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|25
1620896410000|2021-05-13 09:00:10|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.63|16
1620896420000|2021-05-13 09:00:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|11
1620896430000|2021-05-13 09:00:30|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|12
1620896440000|2021-05-13 09:00:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|10
1620896450000|2021-05-13 09:00:50||342.68||342.68||342.68||342.68|0
1620896460000|2021-05-13 09:01:00|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|8
1620896470000|2021-05-13 09:01:10|342.83|342.73|342.98|342.83|342.98|342.83|342.83|342.73|25
1620896480000|2021-05-13 09:01:20|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|6
1620896490000|2021-05-13 09:01:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|1
1620896500000|2021-05-13 09:01:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|14
1620896510000|2021-05-13 09:01:50|343.18|343.03|343.18|342.98|343.18|343.03|343.13|342.98|16
1620896520000|2021-05-13 09:02:00|343.13|343.03|343.18|343.03|343.18|343.03|343.13|342.98|5
1620896530000|2021-05-13 09:02:10|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|29
1620896540000|2021-05-13 09:02:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|5
1620896550000|2021-05-13 09:02:30|343.23||343.18||343.23||343.18||6
1620896560000|2021-05-13 09:02:40|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|12
1620896570000|2021-05-13 09:02:50|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|2
1620896580000|2021-05-13 09:03:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.08|6
1620896590000|2021-05-13 09:03:10|343.33|343.18|343.38|343.18|343.38|343.23|343.33|343.18|8
1620896600000|2021-05-13 09:03:20||343.23||343.23||343.23||343.23|5
1620896610000|2021-05-13 09:03:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1620896620000|2021-05-13 09:03:40|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.23|8
1620896630000|2021-05-13 09:03:50|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|22
1620896640000|2021-05-13 09:04:00|343.48|343.33|343.53|343.38|343.58|343.38|343.48|343.28|15
1620896650000|2021-05-13 09:04:10|343.48|343.33|343.68|343.53|343.68|343.53|343.48|343.33|18
1620896660000|2021-05-13 09:04:20|343.73|343.48|343.78|343.58|343.78|343.58|343.73|343.48|21
1620896670000|2021-05-13 09:04:30|343.83|343.63|344.03|343.88|344.23|344.03|343.83|343.63|96
1620896680000|2021-05-13 09:04:40|344.08|343.83|344.13|343.93|344.13|343.93|344.03|343.83|25
1620896690000|2021-05-13 09:04:50|344.18|343.98|344.08|343.88|344.18|343.98|344.03|343.83|88
1620896700000|2021-05-13 09:05:00|344.13|343.98|344.08|343.88|344.13|343.98|344.03|343.83|13
1620896710000|2021-05-13 09:05:10|344.03|343.83|343.93|343.73|344.03|343.83|343.93|343.73|5
1620896720000|2021-05-13 09:05:20|343.88|343.68|343.83|343.68|343.93|343.73|343.83|343.68|5
1620896730000|2021-05-13 09:05:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|5
1620896740000|2021-05-13 09:05:40|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|11
1620896750000|2021-05-13 09:05:50|343.78|343.63|343.68|343.48|343.78|343.63|343.68|343.48|9
1620896760000|2021-05-13 09:06:00|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|7
1620896770000|2021-05-13 09:06:10|343.63|343.38|343.58|343.38|343.63|343.38|343.58|343.38|1
1620896780000|2021-05-13 09:06:20|343.53|343.33|343.53|343.33|343.53|343.38|343.53|343.28|2
1620896790000|2021-05-13 09:06:30||343.38||343.38||343.38||343.38|2
1620896800000|2021-05-13 09:06:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|4
1620896810000|2021-05-13 09:06:50|||||||||3
1620896820000|2021-05-13 09:07:00|343.43|343.33|343.33|343.13|343.43|343.33|343.33|343.13|10
1620896830000|2021-05-13 09:07:10|343.28||343.28||343.33||343.28||11
1620896840000|2021-05-13 09:07:20|343.23|343.08|343.18|342.98|343.23|343.08|343.18|342.98|6
1620896850000|2021-05-13 09:07:30|343.13||343.13||343.13||343.13||0
1620896860000|2021-05-13 09:07:40||342.93||342.93||342.93||342.93|2
1620896870000|2021-05-13 09:07:50|343.08||343.13||343.13||343.08||1
1620896880000|2021-05-13 09:08:00|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|2
1620896890000|2021-05-13 09:08:10||342.93||342.93||342.93||342.93|0
1620896900000|2021-05-13 09:08:20|343.18||343.08||343.18||343.08||17
1620896910000|2021-05-13 09:08:30|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|2
1620896920000|2021-05-13 09:08:40||342.88||342.88||342.88||342.88|10
1620896930000|2021-05-13 09:08:50||342.83||342.83||342.88||342.83|5
1620896940000|2021-05-13 09:09:00||342.88||342.88||342.88||342.88|0
1620896950000|2021-05-13 09:09:10|343.18|342.93|343.13|342.93|343.18|342.98|343.08|342.88|11
1620896960000|2021-05-13 09:09:20|343.08||343.13||343.13||343.08||0
1620896970000|2021-05-13 09:09:30|343.18|343.08|343.13|342.93|343.23|343.08|343.13|342.93|19
1620896980000|2021-05-13 09:09:40||342.98||342.93||342.98||342.93|0
1620896990000|2021-05-13 09:09:50|343.08|342.98|343.08|342.83|343.08|342.98|343.08|342.83|4
1620897000000|2021-05-13 09:10:00||342.88||342.93||342.93||342.88|0
1620897010000|2021-05-13 09:10:10|343.18|343.03|343.33|343.03|343.48|343.08|343.18|343.03|8
1620897020000|2021-05-13 09:10:20|343.28|342.93|343.18|342.93|343.28|342.93|343.18|342.93|3
1620897030000|2021-05-13 09:10:30|343.33|342.98|343.33|342.98|343.33|342.98|343.33|342.98|0
1620897040000|2021-05-13 09:10:40||342.83||342.83||342.83||342.83|0
1620897050000|2021-05-13 09:10:50|343.28||343.23||343.28||343.23||0
1620897060000|2021-05-13 09:11:00|343.18|342.88|343.18|342.83|343.18|342.93|343.13|342.83|0
1620897070000|2021-05-13 09:11:10||342.88||342.88||342.88||342.88|0
1620897080000|2021-05-13 09:11:20|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|0
1620897110000|2021-05-13 09:11:50||342.98||342.98||342.98||342.98|0
1620897120000|2021-05-13 09:12:00|343.23||343.13||343.23||343.13||5
1620897130000|2021-05-13 09:12:10|343.48|342.93|343.48|342.98|343.48|342.98|343.48|342.93|4
1620897140000|2021-05-13 09:12:20|343.43||343.33||343.43||343.33||0
1620897150000|2021-05-13 09:12:30|343.28|342.93|343.23|342.93|343.28|342.93|343.23|342.93|0
1620897160000|2021-05-13 09:12:40|343.18|342.78|343.18|342.73|343.18|342.78|343.18|342.73|1
1620897170000|2021-05-13 09:12:50|343.13|342.78|343.13|342.73|343.13|342.78|343.13|342.68|5
1620897180000|2021-05-13 09:13:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1620897190000|2021-05-13 09:13:10|343.13|342.73|343.13|342.73|343.13|342.73|342.88|342.68|10
1620897200000|2021-05-13 09:13:20|343.08|342.78|343.03|342.73|343.08|342.78|343.03|342.73|2
1620897210000|2021-05-13 09:13:30|||||||||1
1620897220000|2021-05-13 09:13:40|342.98||342.98||342.98||342.98||2
1620897230000|2021-05-13 09:13:50|||||||||1
1620897240000|2021-05-13 09:14:00|342.93||342.98||342.98||342.88||9
1620897250000|2021-05-13 09:14:10|342.88||343.08||343.48||342.88||4
1620897260000|2021-05-13 09:14:20||342.68||342.68||342.68||342.63|8
1620897270000|2021-05-13 09:14:30|342.88|342.63|343.08|342.68|343.08|342.68|342.83|342.63|5
1620897280000|2021-05-13 09:14:40|342.83||343.08||343.08||342.83||3
1620897290000|2021-05-13 09:14:50|342.83||343.08||343.08||342.83||3
1620897300000|2021-05-13 09:15:00|343.48||343.13||343.48||343.13||0
1620897310000|2021-05-13 09:15:10|343.08||343.08||343.08||343.08||0
1620897320000|2021-05-13 09:15:20|343.03|342.73|342.98|342.73|343.03|342.73|342.98|342.73|0
1620897330000|2021-05-13 09:15:30||342.78||342.78||342.78||342.78|1
1620897340000|2021-05-13 09:15:40|||||||||1
1620897350000|2021-05-13 09:15:50|343.08|342.83|343.28|342.98|343.28|342.98|343.08|342.83|3
1620897360000|2021-05-13 09:16:00|343.48|343.03|343.48|343.08|343.48|343.08|343.48|343.03|1
1620897370000|2021-05-13 09:16:10|343.28|343.13|343.48|343.03|343.48|343.18|343.28|343.03|9
1620897380000|2021-05-13 09:16:20|343.43||343.38||343.43||343.38||0
1620897400000|2021-05-13 09:16:40|343.33|342.98|343.28|342.93|343.33|342.98|343.28|342.93|0
1620897410000|2021-05-13 09:16:50|343.38|342.88|343.38|342.93|343.38|342.93|343.38|342.88|0
1620897420000|2021-05-13 09:17:00|343.33||343.28||343.33||343.28||0
1620897430000|2021-05-13 09:17:10|343.38|342.98|343.38|342.93|343.38|343.03|343.38|342.93|1
1620897490000|2021-05-13 09:18:10|343.33|342.98|343.28|342.98|343.33|342.98|343.28|342.98|0
1620897520000|2021-05-13 09:18:40|343.08|342.93|343.08|342.83|343.08|342.93|343.08|342.83|2
1620897530000|2021-05-13 09:18:50|343.18||343.18||343.18||343.18||0
1620897540000|2021-05-13 09:19:00|343.28|342.88|343.23|342.83|343.28|342.88|343.23|342.83|0
1620897550000|2021-05-13 09:19:10||342.88||342.88||342.88||342.88|0
1620897570000|2021-05-13 09:19:30||342.83||342.83||342.83||342.83|0
1620897580000|2021-05-13 09:19:40|342.98|342.78|342.83|342.58|343.18|342.78|342.83|342.58|23
1620897590000|2021-05-13 09:19:50|342.98|342.53|342.98|342.53|342.98|342.53|342.98|342.53|8
1620897600000|2021-05-13 09:20:00|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1620897670000|2021-05-13 09:21:10|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1620897680000|2021-05-13 09:21:20|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1620897730000|2021-05-13 09:22:10|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1620897750000|2021-05-13 09:22:30|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1620897770000|2021-05-13 09:22:50|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620897810000|2021-05-13 09:23:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620897830000|2021-05-13 09:23:50|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1620897900000|2021-05-13 09:25:00|||||||||3
1620897920000|2021-05-13 09:25:20|343.78|343.18|343.78|343.18|343.78|343.18|343.68|343.08|0
1620897970000|2021-05-13 09:26:10|343.88|343.28|343.78|343.18|343.88|343.28|343.78|343.18|0
1620897980000|2021-05-13 09:26:20|343.88|343.28|343.78|343.18|343.88|343.28|343.78|343.18|0
1620898140000|2021-05-13 09:29:00|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620898150000|2021-05-13 09:29:10|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898160000|2021-05-13 09:29:20|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898170000|2021-05-13 09:29:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620898210000|2021-05-13 09:30:10|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1620898220000|2021-05-13 09:30:20|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1620898230000|2021-05-13 09:30:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620898280000|2021-05-13 09:31:20|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1620898340000|2021-05-13 09:32:20|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620898420000|2021-05-13 09:33:40|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620898450000|2021-05-13 09:34:10|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898490000|2021-05-13 09:34:50|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898500000|2021-05-13 09:35:00|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620898510000|2021-05-13 09:35:10|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620898570000|2021-05-13 09:36:10|343.58|342.98|343.68|343.08|343.68|343.08|343.58|342.98|0
1620898620000|2021-05-13 09:37:00|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898680000|2021-05-13 09:38:00|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898690000|2021-05-13 09:38:10|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898700000|2021-05-13 09:38:20|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620898710000|2021-05-13 09:38:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620898760000|2021-05-13 09:39:20|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620898780000|2021-05-13 09:39:40|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620898790000|2021-05-13 09:39:50|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620899080000|2021-05-13 09:44:40|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899220000|2021-05-13 09:47:00|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899240000|2021-05-13 09:47:20|343.78|343.18|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899250000|2021-05-13 09:47:30|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899260000|2021-05-13 09:47:40|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899270000|2021-05-13 09:47:50|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899280000|2021-05-13 09:48:00|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620899290000|2021-05-13 09:48:10|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899300000|2021-05-13 09:48:20|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620899310000|2021-05-13 09:48:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1620899360000|2021-05-13 09:49:20|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899370000|2021-05-13 09:49:30|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1620899380000|2021-05-13 09:49:40|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899390000|2021-05-13 09:49:50|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899400000|2021-05-13 09:50:00|343.78|343.18|343.33|342.83|343.78|343.23|343.33|342.63|8
1620899410000|2021-05-13 09:50:10||342.88||342.88||342.88||342.73|1
1620899420000|2021-05-13 09:50:20||342.83||342.88||342.88||342.83|1
1620899440000|2021-05-13 09:50:40||342.83||342.73||342.83||342.73|0
1620899450000|2021-05-13 09:50:50||342.78||342.78||342.83||342.73|0
1620899460000|2021-05-13 09:51:00|343.38|342.83|343.43|342.98|343.43|342.98|343.38|342.83|0
1620899470000|2021-05-13 09:51:10|343.48|343.03|343.48|343.18|343.48|343.18|343.48|343.03|8
1620899480000|2021-05-13 09:51:20|343.53|343.23|343.48|343.18|343.53|343.23|343.48|343.18|4
1620899490000|2021-05-13 09:51:30|343.53|343.23|343.53|343.23|343.53|343.23|343.53|343.23|3
1620899500000|2021-05-13 09:51:40||343.18||343.18||343.18||343.18|0
1620899510000|2021-05-13 09:51:50|343.48||343.48||343.48||343.48||0
1620899530000|2021-05-13 09:52:10||343.23||343.23||343.23||343.23|0
1620899540000|2021-05-13 09:52:20|343.43|343.18|343.48|343.18|343.48|343.18|343.43|343.18|0
1620899550000|2021-05-13 09:52:30|343.43||343.38||343.43||343.38||0
1620899560000|2021-05-13 09:52:40|343.43||343.43||343.43||343.38||0
1620899570000|2021-05-13 09:52:50|343.38|343.13|343.38|343.13|343.43|343.13|343.33|343.13|2
1620899580000|2021-05-13 09:53:00|343.43||343.43||343.43||343.38||0
1620899590000|2021-05-13 09:53:10|343.33||343.33||343.33||343.33||1
1620899600000|2021-05-13 09:53:20|343.38|343.18|343.38|343.18|343.43|343.18|343.38|343.18|0
1620899610000|2021-05-13 09:53:30|343.43||343.43||343.43||343.43||0
1620899620000|2021-05-13 09:53:40|343.48|343.23|343.48|343.28|343.48|343.28|343.48|343.23|0
1620899630000|2021-05-13 09:53:50|343.53|343.33|343.53|343.33|343.53|343.38|343.53|343.28|3
1620899640000|2021-05-13 09:54:00|343.43|343.28|343.48|343.23|343.53|343.28|343.43|343.23|3
1620899650000|2021-05-13 09:54:10||343.28||343.28||343.28||343.28|0
1620899660000|2021-05-13 09:54:20|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1620899680000|2021-05-13 09:54:40|343.63|343.38|343.63|343.38|343.63|343.38|343.63|343.38|20
1620899690000|2021-05-13 09:54:50|343.68|343.43|343.68|343.43|343.68|343.43|343.68|343.43|1
1620899700000|2021-05-13 09:55:00|343.73|343.48|343.78|343.53|343.78|343.53|343.73|343.48|1
1620899710000|2021-05-13 09:55:10||343.58||343.58||343.58||343.58|0
1620899730000|2021-05-13 09:55:30|343.73||343.78||343.78||343.73||2
1620899750000|2021-05-13 09:55:50|343.73||343.78||343.78||343.73||1
1620899760000|2021-05-13 09:56:00|343.73||343.78||343.78||343.73||1
1620899770000|2021-05-13 09:56:10|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|2
1620899780000|2021-05-13 09:56:20|343.78||343.78||343.78||343.78||0
1620899790000|2021-05-13 09:56:30|343.73||343.73||343.73||343.73||0
1620899810000|2021-05-13 09:56:50|343.78||343.78||343.78||343.78||0
1620899830000|2021-05-13 09:57:10|343.73|343.48|343.68|343.48|343.73|343.48|343.68|343.48|2
1620899850000|2021-05-13 09:57:30|343.63||343.63||343.63||343.63||0
1620899860000|2021-05-13 09:57:40|343.68||343.63||343.68||343.63||0
1620899870000|2021-05-13 09:57:50|343.68||343.68||343.68||343.63||0
1620899880000|2021-05-13 09:58:00|343.63|343.43|343.48|343.28|343.63|343.43|343.48|343.28|6
1620899890000|2021-05-13 09:58:10|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|2
1620899900000|2021-05-13 09:58:20|343.48|343.28|343.53|343.33|343.53|343.33|343.48|343.28|4
1620899910000|2021-05-13 09:58:30|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|1
1620899920000|2021-05-13 09:58:40|343.63||343.63||343.63||343.53||1
1620899930000|2021-05-13 09:58:50|343.58||343.53||343.63||343.53||0
1620899940000|2021-05-13 09:59:00|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|2
1620899950000|2021-05-13 09:59:10|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1620899960000|2021-05-13 09:59:20|343.53|343.33|343.53|343.33|343.58|343.33|343.53|343.33|0
1620899970000|2021-05-13 09:59:30|343.58||343.53||343.58||343.53||0
1620899980000|2021-05-13 09:59:40|343.58||343.53||343.58||343.53||0
1620899990000|2021-05-13 09:59:50|343.58||343.53||343.58||343.53||0
1620900000000|2021-05-13 10:00:00|343.58|343.38|343.68|343.48|343.68|343.48|343.58|343.38|0
1620900020000|2021-05-13 10:00:20|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|1
1620900030000|2021-05-13 10:00:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1620900040000|2021-05-13 10:00:40|343.63|343.43|343.63|343.43|343.68|343.43|343.63|343.43|0
1620900060000|2021-05-13 10:01:00|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|0
1620900070000|2021-05-13 10:01:10|343.58||343.63||343.63||343.58||0
1620900080000|2021-05-13 10:01:20|343.58||343.63||343.63||343.58||0
1620900090000|2021-05-13 10:01:30|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1620900100000|2021-05-13 10:01:40|343.58||343.58||343.63||343.58||0
1620900110000|2021-05-13 10:01:50|343.63|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1620900120000|2021-05-13 10:02:00|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|1
1620900130000|2021-05-13 10:02:10|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1620900140000|2021-05-13 10:02:20|343.53||343.53||343.58||343.53||0
1620900150000|2021-05-13 10:02:30||343.33||343.33||343.33||343.33|0
1620900170000|2021-05-13 10:02:50|343.48|343.28|343.43|343.23|343.53|343.28|343.43|343.23|2
1620900190000|2021-05-13 10:03:10|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|1
1620900200000|2021-05-13 10:03:20|343.43|343.23|343.43|343.23|343.48|343.28|343.43|343.23|1
1620900220000|2021-05-13 10:03:40|343.38|343.18|343.43|343.23|343.43|343.23|343.38|343.18|0
1620900230000|2021-05-13 10:03:50|343.38|343.18|343.33|343.13|343.38|343.18|343.28|343.13|2
1620900240000|2021-05-13 10:04:00|343.28|343.18|343.38|343.18|343.38|343.18|343.28|343.18|1
1620900250000|2021-05-13 10:04:10|343.43|343.23|343.33|343.13|343.43|343.23|343.33|343.13|3
1620900260000|2021-05-13 10:04:20|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|3
1620900270000|2021-05-13 10:04:30|343.33|343.13|343.23|343.03|343.33|343.13|343.23|343.03|3
1620900280000|2021-05-13 10:04:40|343.18|342.98|343.23|342.98|343.23|342.98|343.18|342.98|1
1620900290000|2021-05-13 10:04:50||343.03||343.03||343.03||343.03|0
1620900300000|2021-05-13 10:05:00|343.18|342.98|343.18|342.98|343.18|342.98|343.13|342.93|0
1620900320000|2021-05-13 10:05:20|343.13|342.93|343.13|342.93|343.18|342.93|343.13|342.93|4
1620900330000|2021-05-13 10:05:30|343.08||343.13||343.13||343.08||1
1620900340000|2021-05-13 10:05:40|343.08||343.08||343.13||343.08||0
1620900350000|2021-05-13 10:05:50|343.03|342.83|343.03|342.83|343.03|342.88|343.03|342.83|3
1620900360000|2021-05-13 10:06:00|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|0
1620900370000|2021-05-13 10:06:10|343.03|342.83|343.08|342.88|343.08|342.88|343.03|342.83|2
1620900390000|2021-05-13 10:06:30|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|1
1620900400000|2021-05-13 10:06:40|343.08||343.13||343.13||343.08||0
1620900420000|2021-05-13 10:07:00|343.18|342.98|343.13|342.93|343.18|342.98|343.13|342.93|0
1620900430000|2021-05-13 10:07:10|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|0
1620900440000|2021-05-13 10:07:20|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|0
1620900450000|2021-05-13 10:07:30|343.18|342.98|343.28|343.08|343.28|343.08|343.18|342.98|0
1620900460000|2021-05-13 10:07:40||343.13||343.08||343.13||343.08|0
1620900480000|2021-05-13 10:08:00|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|0
1620900500000|2021-05-13 10:08:20|343.28|343.08|343.23|343.03|343.28|343.13|343.23|343.03|0
1620900510000|2021-05-13 10:08:30|343.18||343.23||343.23||343.18||1
1620900520000|2021-05-13 10:08:40|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1620900530000|2021-05-13 10:08:50|343.23|343.03|343.23|343.03|343.23|343.03|343.18|342.98|2
1620900540000|2021-05-13 10:09:00|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1620900550000|2021-05-13 10:09:10|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.08|0
1620900560000|2021-05-13 10:09:20|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.18|0
1620900570000|2021-05-13 10:09:30|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|0
1620900590000|2021-05-13 10:09:50|343.43|343.23|343.38|343.18|343.43|343.23|343.38|343.18|0
1620900600000|2021-05-13 10:10:00|343.33|343.13|343.33|343.13|343.38|343.13|343.33|343.13|0
1620900610000|2021-05-13 10:10:10|343.28|343.08|343.28|343.08|343.33|343.08|343.28|343.08|0
1620900630000|2021-05-13 10:10:30||343.13||343.13||343.13||343.13|0
1620900640000|2021-05-13 10:10:40||343.08||343.08||343.13||343.08|1
1620900650000|2021-05-13 10:10:50|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|0
1620900670000|2021-05-13 10:11:10|343.33|343.08|343.33|343.13|343.33|343.13|343.33|343.08|0
1620900730000|2021-05-13 10:12:10|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|1
1620900750000|2021-05-13 10:12:30|343.23|343.03|343.28|343.13|343.28|343.13|343.23|343.03|0
1620900760000|2021-05-13 10:12:40|343.33||343.33||343.33||343.33||0
1620900770000|2021-05-13 10:12:50|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1620900790000|2021-05-13 10:13:10||343.13||343.13||343.13||343.13|0
1620900800000|2021-05-13 10:13:20|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|0
1620900810000|2021-05-13 10:13:30|343.43|343.23|343.43|343.23|343.43|343.28|343.43|343.18|0
1620900820000|2021-05-13 10:13:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|1
1620900850000|2021-05-13 10:14:10|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1620900860000|2021-05-13 10:14:20|343.48||343.53||343.53||343.48||0
1620900880000|2021-05-13 10:14:40|343.48||343.53||343.53||343.48||0
1620900910000|2021-05-13 10:15:10||343.38||343.38||343.38||343.38|0
1620900930000|2021-05-13 10:15:30|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|6
1620900940000|2021-05-13 10:15:40|343.58|343.48|343.58|343.38|343.58|343.48|343.58|343.38|0
1620900950000|2021-05-13 10:15:50|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|0
1620900960000|2021-05-13 10:16:00||343.48||343.43||343.48||343.43|0
1620900970000|2021-05-13 10:16:10|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.43|0
1620900980000|2021-05-13 10:16:20|343.68||343.68||343.68||343.68||0
1620900990000|2021-05-13 10:16:30|343.78|343.53|343.78|343.58|343.78|343.58|343.73|343.53|2
1620901000000|2021-05-13 10:16:40|343.73|343.53|343.83|343.68|343.88|343.68|343.73|343.53|26
1620901010000|2021-05-13 10:16:50||343.63||343.63||343.63||343.63|2
1620901020000|2021-05-13 10:17:00|343.78||343.78||343.78||343.78||0
1620901030000|2021-05-13 10:17:10|343.83||343.83||343.83||343.83||0
1620901040000|2021-05-13 10:17:20|343.78||343.83||343.83||343.78||0
1620901050000|2021-05-13 10:17:30|343.78||343.78||343.83||343.78||0
1620901060000|2021-05-13 10:17:40|343.83|343.68|343.83|343.63|343.88|343.68|343.83|343.63|7
1620901070000|2021-05-13 10:17:50||343.68||343.68||343.68||343.68|0
1620901080000|2021-05-13 10:18:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1620901090000|2021-05-13 10:18:10|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|3
1620901100000|2021-05-13 10:18:20||343.58||343.63||343.63||343.58|1
1620901110000|2021-05-13 10:18:30|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|20
1620901150000|2021-05-13 10:19:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|7
1620901170000|2021-05-13 10:19:30||343.63||343.63||343.68||343.63|1
1620901180000|2021-05-13 10:19:40||343.68||343.68||343.68||343.68|0
1620901190000|2021-05-13 10:19:50||343.63||343.63||343.63||343.63|1
1620901200000|2021-05-13 10:20:00|343.78|343.68|343.78|343.58|343.78|343.68|343.78|343.58|0
1620901210000|2021-05-13 10:20:10|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|0
1620901220000|2021-05-13 10:20:20|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.48|3
1620901230000|2021-05-13 10:20:30|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|0
1620901240000|2021-05-13 10:20:40|343.73||343.73||343.73||343.73||0
1620901250000|2021-05-13 10:20:50|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|5
1620901260000|2021-05-13 10:21:00|343.78|343.58|343.78|343.63|343.78|343.63|343.78|343.58|1
1620901270000|2021-05-13 10:21:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|0
1620901290000|2021-05-13 10:21:30|343.73||343.78||343.78||343.73||0
1620901300000|2021-05-13 10:21:40|343.73||343.78||343.78||343.73||0
1620901310000|2021-05-13 10:21:50|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|0
1620901320000|2021-05-13 10:22:00|343.63|343.48|343.63|343.43|343.68|343.48|343.58|343.43|2
1620901330000|2021-05-13 10:22:10|343.58||343.63||343.63||343.58||0
1620901350000|2021-05-13 10:22:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|1
1620901360000|2021-05-13 10:22:40|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|0
1620901380000|2021-05-13 10:23:00|343.73|343.63|343.83|343.63|343.83|343.63|343.73|343.63|1
1620901390000|2021-05-13 10:23:10||343.68||343.68||343.68||343.68|0
1620901400000|2021-05-13 10:23:20||343.63||343.63||343.63||343.63|0
1620901420000|2021-05-13 10:23:40|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|1
1620901440000|2021-05-13 10:24:00|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.48|4
1620901450000|2021-05-13 10:24:10|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|3
1620901460000|2021-05-13 10:24:20|343.78|343.53|343.78|343.58|343.78|343.58|343.78|343.53|2
1620901490000|2021-05-13 10:24:50|343.83|343.63|343.78|343.63|343.83|343.68|343.78|343.63|2
1620901500000|2021-05-13 10:25:00|343.83|343.58|343.83|343.68|343.83|343.68|343.83|343.58|4
1620901510000|2021-05-13 10:25:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1620901520000|2021-05-13 10:25:20|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|5
1620901540000|2021-05-13 10:25:40||343.78||343.78||343.78||343.78|0
1620901550000|2021-05-13 10:25:50||343.73||343.78||343.78||343.73|0
1620901560000|2021-05-13 10:26:00|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|2
1620901570000|2021-05-13 10:26:10|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|4
1620901580000|2021-05-13 10:26:20|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|1
1620901590000|2021-05-13 10:26:30|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|3
1620901600000|2021-05-13 10:26:40|343.88|343.68|343.93|343.73|343.93|343.73|343.88|343.68|0
1620901610000|2021-05-13 10:26:50|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1620901630000|2021-05-13 10:27:10|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1620901640000|2021-05-13 10:27:20|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1620901650000|2021-05-13 10:27:30|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1620901660000|2021-05-13 10:27:40|344.13|343.93|344.18|343.98|344.18|343.98|344.13|343.93|1
1620901680000|2021-05-13 10:28:00|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.93|1
1620901690000|2021-05-13 10:28:10|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1620901710000|2021-05-13 10:28:30|344.13|343.93|344.08|343.88|344.13|343.93|344.08|343.88|1
1620901720000|2021-05-13 10:28:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1620901730000|2021-05-13 10:28:50|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|19
1620901740000|2021-05-13 10:29:00|344.03||344.03||344.03||344.03||0
1620901750000|2021-05-13 10:29:10||343.83||343.83||343.83||343.83|0
1620901760000|2021-05-13 10:29:20|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1620901770000|2021-05-13 10:29:30|344.03|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1620901780000|2021-05-13 10:29:40||343.83||343.83||343.83||343.83|0
1620901790000|2021-05-13 10:29:50|344.03||343.98||344.03||343.98||0
1620901800000|2021-05-13 10:30:00|344.03|343.88|344.13|343.93|344.13|343.93|344.03|343.88|4
1620901810000|2021-05-13 10:30:10|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.98|0
1620901820000|2021-05-13 10:30:20||343.93||343.93||343.93||343.93|1
1620901830000|2021-05-13 10:30:30|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1620901860000|2021-05-13 10:31:00|344.03|343.83|344.13|343.93|344.13|343.93|344.03|343.83|4
1620901870000|2021-05-13 10:31:10|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1620901880000|2021-05-13 10:31:20|344.23|344.03|344.18|343.98|344.23|344.03|344.18|343.98|0
1620901890000|2021-05-13 10:31:30|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1620901910000|2021-05-13 10:31:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|1
1620901930000|2021-05-13 10:32:10|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1620901940000|2021-05-13 10:32:20|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1620901960000|2021-05-13 10:32:40|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|1
1620901990000|2021-05-13 10:33:10||343.88||343.83||343.88||343.83|0
1620902000000|2021-05-13 10:33:20|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1620902010000|2021-05-13 10:33:30|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1620902020000|2021-05-13 10:33:40|343.88||343.93||343.93||343.88||0
1620902040000|2021-05-13 10:34:00|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1620902050000|2021-05-13 10:34:10|343.93|343.73|343.88|343.73|343.93|343.73|343.88|343.73|0
1620902060000|2021-05-13 10:34:20|343.93|343.68|343.93|343.73|343.93|343.73|343.93|343.68|5
1620902070000|2021-05-13 10:34:30|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|0
1620902080000|2021-05-13 10:34:40||343.68||343.73||343.73||343.68|0
1620902090000|2021-05-13 10:34:50||343.68||343.68||343.68||343.68|0
1620902100000|2021-05-13 10:35:00|343.83|343.73|343.78|343.58|343.83|343.73|343.73|343.58|2
1620902110000|2021-05-13 10:35:10|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|2
1620902120000|2021-05-13 10:35:20||343.58||343.63||343.63||343.58|2
1620902130000|2021-05-13 10:35:30||343.68||343.63||343.68||343.63|0
1620902140000|2021-05-13 10:35:40||343.68||343.63||343.68||343.63|0
1620902150000|2021-05-13 10:35:50||343.68||343.63||343.68||343.63|0
1620902160000|2021-05-13 10:36:00|343.88|343.68|343.93|343.78|343.93|343.78|343.88|343.68|1
1620902170000|2021-05-13 10:36:10||343.73||343.73||343.78||343.73|0
1620902180000|2021-05-13 10:36:20|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1620902200000|2021-05-13 10:36:40|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1620902220000|2021-05-13 10:37:00||343.68||343.63||343.68||343.63|0
1620902230000|2021-05-13 10:37:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1620902240000|2021-05-13 10:37:20|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|0
1620902250000|2021-05-13 10:37:30||343.63||343.68||343.68||343.63|0
1620902260000|2021-05-13 10:37:40|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.63|0
1620902280000|2021-05-13 10:38:00|343.83|343.73|343.83|343.63|343.83|343.73|343.83|343.63|0
1620902300000|2021-05-13 10:38:20|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1620902330000|2021-05-13 10:38:50|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1620902340000|2021-05-13 10:39:00|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.73|0
1620902350000|2021-05-13 10:39:10|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1620902360000|2021-05-13 10:39:20||343.93||343.93||343.93||343.93|0
1620902370000|2021-05-13 10:39:30||343.88||343.88||343.88||343.88|0
1620902380000|2021-05-13 10:39:40|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.93|0
1620902390000|2021-05-13 10:39:50||343.98||343.98||343.98||343.98|0
1620902400000|2021-05-13 10:40:00|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|3
1620902410000|2021-05-13 10:40:10|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1620902420000|2021-05-13 10:40:20|343.98||343.98||343.98||343.98||0
1620902430000|2021-05-13 10:40:30|344.03||344.03||344.03||344.03||1
1620902440000|2021-05-13 10:40:40|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1620902450000|2021-05-13 10:40:50|343.93|343.73|343.98|343.78|343.98|343.78|343.93|343.73|1
1620902460000|2021-05-13 10:41:00|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1620902490000|2021-05-13 10:41:30|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|0
1620902520000|2021-05-13 10:42:00|344.08|343.88|344.13|343.88|344.13|343.88|344.08|343.88|0
1620902530000|2021-05-13 10:42:10|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|0
1620902540000|2021-05-13 10:42:20|344.08||344.13||344.13||344.08||0
1620902550000|2021-05-13 10:42:30|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1620902560000|2021-05-13 10:42:40||344.03||344.03||344.03||344.03|0
1620902580000|2021-05-13 10:43:00|344.23||344.23||344.23||344.23||2
1620902590000|2021-05-13 10:43:10|344.18||344.18||344.18||344.18||0
1620902600000|2021-05-13 10:43:20|344.23||344.23||344.23||344.23||0
1620902610000|2021-05-13 10:43:30|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|0
1620902620000|2021-05-13 10:43:40|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1620902660000|2021-05-13 10:44:20|344.18|343.98|344.18|343.98|344.18|344.03|344.18|343.98|1
1620902670000|2021-05-13 10:44:30|344.13||344.13||344.13||344.13||0
1620902690000|2021-05-13 10:44:50||343.93||343.93||343.93||343.93|5
1620902700000|2021-05-13 10:45:00|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1620902710000|2021-05-13 10:45:10|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|9
1620902720000|2021-05-13 10:45:20|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|2
1620902730000|2021-05-13 10:45:30|344.03|343.93|344.18|343.98|344.18|343.98|344.03|343.93|4
1620902750000|2021-05-13 10:45:50|344.13|343.93|344.08|343.88|344.13|343.93|344.03|343.88|0
1620902760000|2021-05-13 10:46:00|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1620902780000|2021-05-13 10:46:20|344.08|343.88|344.03|343.83|344.08|343.88|344.03|343.83|23
1620902790000|2021-05-13 10:46:30||343.88||343.88||343.88||343.88|0
1620902800000|2021-05-13 10:46:40|344.13||344.08||344.13||344.08||4
1620902810000|2021-05-13 10:46:50|344.13|343.83|344.08|343.88|344.13|343.88|344.08|343.83|0
1620902820000|2021-05-13 10:47:00|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|0
1620902830000|2021-05-13 10:47:10|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1620902840000|2021-05-13 10:47:20||343.88||343.83||343.88||343.83|0
1620902850000|2021-05-13 10:47:30|343.98||343.98||344.03||343.98||0
1620902870000|2021-05-13 10:47:50|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.83|0
1620902880000|2021-05-13 10:48:00|344.03|343.83|344.03|343.83|344.08|343.88|344.03|343.83|0
1620902890000|2021-05-13 10:48:10|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.83|0
1620902900000|2021-05-13 10:48:20|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.83|0
1620902910000|2021-05-13 10:48:30||343.78||343.78||343.83||343.78|0
1620902920000|2021-05-13 10:48:40||343.83||343.78||343.83||343.78|0
1620902950000|2021-05-13 10:49:10|343.93||343.98||343.98||343.93||0
1620902960000|2021-05-13 10:49:20||343.83||343.83||343.83||343.83|0
1620902970000|2021-05-13 10:49:30|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.83|1
1620902980000|2021-05-13 10:49:40|344.03|343.83|344.03|343.83|344.08|343.88|343.98|343.83|23
1620902990000|2021-05-13 10:49:50|343.98|343.78|343.98|343.78|343.98|343.83|343.98|343.78|0
1620903000000|2021-05-13 10:50:00||343.83||343.78||343.83||343.78|1
1620903010000|2021-05-13 10:50:10||343.83||343.68||343.83||343.68|2
1620903020000|2021-05-13 10:50:20||343.73||343.73||343.73||343.73|0
1620903030000|2021-05-13 10:50:30||343.68||343.73||343.78||343.63|3
1620903040000|2021-05-13 10:50:40||343.78||343.83||343.83||343.73|4
1620903050000|2021-05-13 10:50:50||343.78||343.78||343.83||343.78|0
1620903060000|2021-05-13 10:51:00||343.73||343.78||343.83||343.73|0
1620903080000|2021-05-13 10:51:20||343.73||343.73||343.73||343.73|0
1620903090000|2021-05-13 10:51:30||343.78||343.78||343.78||343.73|0
1620903100000|2021-05-13 10:51:40||343.73||343.78||343.78||343.73|0
1620903110000|2021-05-13 10:51:50|344.08|343.83|344.08|343.88|344.08|343.88|344.08|343.78|31
1620903120000|2021-05-13 10:52:00||343.93||343.88||343.93||343.88|3
1620903130000|2021-05-13 10:52:10||343.93||343.93||343.93||343.88|0
1620903140000|2021-05-13 10:52:20|344.13||344.08||344.13||344.08||5
1620903160000|2021-05-13 10:52:40|344.13||344.13||344.13||344.08||4
1620903170000|2021-05-13 10:52:50|344.18|343.98|344.13|343.93|344.18|343.98|344.13|343.93|2
1620903180000|2021-05-13 10:53:00||343.98||343.98||343.98||343.93|0
1620903190000|2021-05-13 10:53:10|344.18|343.93|344.18|343.98|344.18|343.98|344.18|343.93|0
1620903200000|2021-05-13 10:53:20|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|0
1620903210000|2021-05-13 10:53:30||343.93||343.98||343.98||343.93|0
1620903220000|2021-05-13 10:53:40||343.93||343.98||343.98||343.93|0
1620903230000|2021-05-13 10:53:50|344.18||344.18||344.18||344.18||0
1620903240000|2021-05-13 10:54:00|344.23||344.23||344.23||344.23||0
1620903250000|2021-05-13 10:54:10|344.18||344.23||344.23||344.18||0
1620903310000|2021-05-13 10:55:10|344.18||344.18||344.18||344.18||0
1620903320000|2021-05-13 10:55:20|||||||||2
1620903350000|2021-05-13 10:55:50|344.23||344.23||344.23||344.23||0
1620903370000|2021-05-13 10:56:10|344.18||344.23||344.23||344.18||0
1620903420000|2021-05-13 10:57:00|344.18||344.18||344.18||344.18||0
1620903430000|2021-05-13 10:57:10|344.23||344.23||344.23||344.23||0
1620903480000|2021-05-13 10:58:00|344.28|344.03|344.28|344.08|344.28|344.08|344.23|344.03|0
1620903490000|2021-05-13 10:58:10|344.23|344.03|344.23|344.03|344.28|344.03|344.23|344.03|0
1620903510000|2021-05-13 10:58:30|344.18||344.23||344.23||344.18||1
1620903530000|2021-05-13 10:58:50||344.08||344.08||344.08||344.08|0
1620903540000|2021-05-13 10:59:00|344.28||344.28||344.28||344.28||0
1620903550000|2021-05-13 10:59:10|344.23||344.23||344.23||344.23||0
1620903590000|2021-05-13 10:59:50||344.03||344.03||344.03||344.03|5
1620903600000|2021-05-13 11:00:00||344.08||344.03||344.08||344.03|0
1620903610000|2021-05-13 11:00:10||344.08||344.03||344.08||344.03|0
1620903620000|2021-05-13 11:00:20|344.18|343.98|344.13|343.98|344.23|343.98|344.13|343.98|0
1620903630000|2021-05-13 11:00:30|344.18||344.18||344.18||344.18||0
1620903640000|2021-05-13 11:00:40|344.13||344.18||344.18||344.13||0
1620903650000|2021-05-13 11:00:50||344.03||344.03||344.03||343.98|0
1620903660000|2021-05-13 11:01:00|344.23|343.98|344.18|343.98|344.23|344.03|344.18|343.98|0
1620903680000|2021-05-13 11:01:20|344.13||344.18||344.18||344.13||0
1620903690000|2021-05-13 11:01:30|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1620903700000|2021-05-13 11:01:40|344.18|343.98|344.08|343.88|344.18|343.98|344.08|343.88|1
1620903710000|2021-05-13 11:01:50|344.03||344.03||344.03||344.03||0
1620903720000|2021-05-13 11:02:00|344.08|343.83|344.03|343.83|344.08|343.83|344.03|343.83|1
1620903730000|2021-05-13 11:02:10|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|0
1620903740000|2021-05-13 11:02:20|344.03|343.78|344.03|343.78|344.03|343.78|343.98|343.78|0
1620903750000|2021-05-13 11:02:30|343.98||343.98||344.03||343.98||0
1620903770000|2021-05-13 11:02:50|344.03|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1620903780000|2021-05-13 11:03:00|344.03|343.83|344.03|343.83|344.03|343.88|343.98|343.78|0
1620903790000|2021-05-13 11:03:10||343.88||343.83||343.88||343.83|0
1620903800000|2021-05-13 11:03:20||343.78||343.83||343.83||343.78|28
1620903810000|2021-05-13 11:03:30||343.88||343.88||343.88||343.88|0
1620903820000|2021-05-13 11:03:40|344.08|343.83|343.98|343.78|344.08|343.83|343.98|343.78|6
1620903850000|2021-05-13 11:04:10|343.93|343.73|343.93|343.73|343.93|343.73|343.88|343.73|0
1620903860000|2021-05-13 11:04:20|343.88||343.98||343.98||343.88||0
1620903870000|2021-05-13 11:04:30||343.78||343.78||343.78||343.78|0
1620903880000|2021-05-13 11:04:40|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1620903890000|2021-05-13 11:04:50|343.88|343.68|343.83|343.68|343.93|343.68|343.83|343.68|1
1620903900000|2021-05-13 11:05:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1620903910000|2021-05-13 11:05:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1620903920000|2021-05-13 11:05:20|343.83||343.88||343.88||343.83||0
1620903930000|2021-05-13 11:05:30|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|1
1620903940000|2021-05-13 11:05:40|343.83||343.78||343.83||343.78||1
1620903950000|2021-05-13 11:05:50|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|0
1620903960000|2021-05-13 11:06:00|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|2
1620903970000|2021-05-13 11:06:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|3
1620903980000|2021-05-13 11:06:20|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1620903990000|2021-05-13 11:06:30|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1620904000000|2021-05-13 11:06:40|343.78||343.83||343.83||343.78||0
1620904010000|2021-05-13 11:06:50|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1620904020000|2021-05-13 11:07:00|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|1
1620904030000|2021-05-13 11:07:10|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1620904040000|2021-05-13 11:07:20|343.73||343.68||343.73||343.68||1
1620904070000|2021-05-13 11:07:50|343.63||343.63||343.63||343.63||0
1620904080000|2021-05-13 11:08:00|343.68||343.68||343.68||343.68||0
1620904090000|2021-05-13 11:08:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.48|41
1620904100000|2021-05-13 11:08:20|343.78||343.78||343.78||343.78||0
1620904110000|2021-05-13 11:08:30|343.73||343.73||343.73||343.73||0
1620904120000|2021-05-13 11:08:40|343.78||343.78||343.78||343.78||1
1620904150000|2021-05-13 11:09:10|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.58|0
1620904160000|2021-05-13 11:09:20||343.58||343.58||343.58||343.58|0
1620904170000|2021-05-13 11:09:30||343.63||343.63||343.63||343.58|0
1620904180000|2021-05-13 11:09:40||343.58||343.58||343.58||343.58|0
1620904190000|2021-05-13 11:09:50||343.63||343.58||343.63||343.58|0
1620904200000|2021-05-13 11:10:00|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|0
1620904210000|2021-05-13 11:10:10|343.83||343.83||343.83||343.83||0
1620904220000|2021-05-13 11:10:20||343.68||343.68||343.68||343.63|0
1620904230000|2021-05-13 11:10:30|343.88||343.88||343.88||343.83||1
1620904240000|2021-05-13 11:10:40||343.73||343.73||343.73||343.68|0
1620904250000|2021-05-13 11:10:50||343.68||343.68||343.73||343.68|0
1620904260000|2021-05-13 11:11:00||343.73||343.68||343.73||343.68|0
1620904270000|2021-05-13 11:11:10|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.68|0
1620904280000|2021-05-13 11:11:20|343.88|343.68|343.88|343.68|343.88|343.68|343.83|343.68|2
1620904310000|2021-05-13 11:11:50|343.83||343.88||343.88||343.83||0
1620904320000|2021-05-13 11:12:00|343.83||343.88||343.88||343.83||0
1620904330000|2021-05-13 11:12:10|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|8
1620904340000|2021-05-13 11:12:20|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1620904350000|2021-05-13 11:12:30|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1620904360000|2021-05-13 11:12:40|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1620904370000|2021-05-13 11:12:50|343.83||343.88||343.88||343.83||0
1620904380000|2021-05-13 11:13:00||343.73||343.68||343.73||343.68|0
1620904390000|2021-05-13 11:13:10|343.83||343.83||343.88||343.83||0
1620904400000|2021-05-13 11:13:20|343.88|343.63|343.83|343.63|343.88|343.63|343.83|343.63|0
1620904420000|2021-05-13 11:13:40||343.68||343.68||343.68||343.63|0
1620904430000|2021-05-13 11:13:50|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1620904440000|2021-05-13 11:14:00|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1620904450000|2021-05-13 11:14:10|343.83|343.78|343.98|343.78|343.98|343.78|343.83|343.78|25
1620904460000|2021-05-13 11:14:20|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.78|0
1620904470000|2021-05-13 11:14:30|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1620904480000|2021-05-13 11:14:40|343.93|343.83|344.03|343.83|344.03|343.83|343.93|343.83|0
1620904490000|2021-05-13 11:14:50||343.88||343.83||343.88||343.83|0
1620904500000|2021-05-13 11:15:00|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|5
1620904510000|2021-05-13 11:15:10|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|0
1620904520000|2021-05-13 11:15:20|344.03|343.83|344.03|343.83|344.08|343.83|343.98|343.83|2
1620904530000|2021-05-13 11:15:30|344.08|343.88|344.08|343.88|344.08|343.93|344.08|343.88|0
1620904540000|2021-05-13 11:15:40||343.93||343.93||343.93||343.88|0
1620904550000|2021-05-13 11:15:50|344.13|343.88|344.13|343.93|344.13|343.93|344.13|343.88|0
1620904560000|2021-05-13 11:16:00|344.08|343.88|344.13|343.93|344.13|343.98|344.08|343.88|2
1620904570000|2021-05-13 11:16:10||343.98||343.98||343.98||343.93|0
1620904580000|2021-05-13 11:16:20|344.18|344.03|344.23|344.08|344.23|344.08|344.13|344.03|7
1620904590000|2021-05-13 11:16:30||344.03||344.03||344.03||344.03|1
1620904600000|2021-05-13 11:16:40|344.18|344.08|344.18|343.98|344.23|344.08|344.18|343.98|0
1620904610000|2021-05-13 11:16:50|344.23|344.03|344.18|343.98|344.23|344.03|344.18|343.98|0
1620904620000|2021-05-13 11:17:00|344.23|344.03|344.13|343.93|344.23|344.03|344.13|343.93|2
1620904630000|2021-05-13 11:17:10||343.98||343.93||343.98||343.93|2
1620904640000|2021-05-13 11:17:20|344.08||344.08||344.13||344.08||7
1620904650000|2021-05-13 11:17:30|344.13|343.98|344.18|343.98|344.23|344.03|344.13|343.98|3
1620904670000|2021-05-13 11:17:50|344.13||344.18||344.18||344.13||0
1620904680000|2021-05-13 11:18:00|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1620904690000|2021-05-13 11:18:10|344.13|343.93|344.13|343.93|344.13|343.93|344.08|343.93|0
1620904700000|2021-05-13 11:18:20||343.98||343.93||343.98||343.93|2
1620904710000|2021-05-13 11:18:30|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.93|0
1620904720000|2021-05-13 11:18:40|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1620904730000|2021-05-13 11:18:50|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|1
1620904740000|2021-05-13 11:19:00|344.18|343.98|344.18|343.98|344.23|343.98|344.18|343.98|0
1620904750000|2021-05-13 11:19:10|344.13|343.93|344.18|343.98|344.18|343.98|344.08|343.93|0
1620904760000|2021-05-13 11:19:20|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1620904770000|2021-05-13 11:19:30|344.08||344.08||344.13||344.08||0
1620904780000|2021-05-13 11:19:40|344.03|343.88|344.13|343.93|344.13|343.93|344.03|343.88|0
1620904790000|2021-05-13 11:19:50||343.98||343.98||343.98||343.93|0
1620904800000|2021-05-13 11:20:00|344.08|343.93|344.08|343.88|344.13|343.93|344.08|343.88|0
1620904810000|2021-05-13 11:20:10|344.03|343.93|344.13|343.98|344.13|343.98|344.03|343.93|0
1620904820000|2021-05-13 11:20:20||343.93||343.98||343.98||343.93|2
1620904830000|2021-05-13 11:20:30|344.18||344.18||344.18||344.13||0
1620904840000|2021-05-13 11:20:40|344.13||344.18||344.18||344.13||0
1620904850000|2021-05-13 11:20:50|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1620904860000|2021-05-13 11:21:00|344.13|344.03|344.23|344.03|344.23|344.03|344.13|344.03|0
1620904870000|2021-05-13 11:21:10|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1620904880000|2021-05-13 11:21:20|344.23|344.03|344.13|343.98|344.23|344.03|344.13|343.98|0
1620904890000|2021-05-13 11:21:30|344.18||344.18||344.18||344.13||0
1620904900000|2021-05-13 11:21:40|344.13||344.18||344.18||344.13||0
1620904910000|2021-05-13 11:21:50|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1620904920000|2021-05-13 11:22:00||344.08||344.08||344.08||344.08|0
1620904930000|2021-05-13 11:22:10|344.28|344.13|344.28|344.08|344.33|344.13|344.23|344.08|3
1620904940000|2021-05-13 11:22:20|344.23||344.28||344.28||344.23||0
1620904950000|2021-05-13 11:22:30|344.33|344.13|344.33|344.13|344.33|344.18|344.28|344.13|0
1620904960000|2021-05-13 11:22:40|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1620904970000|2021-05-13 11:22:50|344.28||344.33||344.33||344.28||0
1620904980000|2021-05-13 11:23:00|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|0
1620904990000|2021-05-13 11:23:10|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|8
1620905000000|2021-05-13 11:23:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|3
1620905020000|2021-05-13 11:23:40|344.53||344.53||344.53||344.48||2
1620905030000|2021-05-13 11:23:50|344.48||344.48||344.53||344.48||0
1620905040000|2021-05-13 11:24:00|344.53|344.28|344.48|344.28|344.53|344.28|344.43|344.28|4
1620905050000|2021-05-13 11:24:10|344.43|344.23|344.38|344.23|344.48|344.23|344.38|344.23|1
1620905060000|2021-05-13 11:24:20|344.43||344.43||344.43||344.43||0
1620905070000|2021-05-13 11:24:30|344.48|344.28|344.48|344.28|344.48|344.28|344.43|344.23|2
1620905080000|2021-05-13 11:24:40|344.43||344.43||344.48||344.43||0
1620905090000|2021-05-13 11:24:50|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|0
1620905100000|2021-05-13 11:25:00||344.28||344.33||344.33||344.28|0
1620905110000|2021-05-13 11:25:10|344.53||344.53||344.53||344.53||1
1620905120000|2021-05-13 11:25:20|344.48|344.28|344.48|344.33|344.48|344.33|344.48|344.28|2
1620905130000|2021-05-13 11:25:30|344.53||344.53||344.53||344.53||1
1620905140000|2021-05-13 11:25:40|344.58|344.38|344.63|344.43|344.63|344.43|344.58|344.38|7
1620905160000|2021-05-13 11:26:00|344.58|344.48|344.58|344.43|344.63|344.48|344.58|344.43|0
1620905170000|2021-05-13 11:26:10|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.43|2
1620905180000|2021-05-13 11:26:20|344.63|344.43|344.63|344.43|344.63|344.43|344.58|344.43|1
1620905190000|2021-05-13 11:26:30|344.58||344.63||344.63||344.58||0
1620905200000|2021-05-13 11:26:40||344.48||344.48||344.48||344.48|0
1620905210000|2021-05-13 11:26:50|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|0
1620905220000|2021-05-13 11:27:00|344.63||344.68||344.68||344.63||0
1620905230000|2021-05-13 11:27:10|344.63||344.63||344.68||344.63||0
1620905240000|2021-05-13 11:27:20|344.68|344.43|344.68|344.48|344.68|344.48|344.68|344.43|1
1620905250000|2021-05-13 11:27:30|344.63||344.68||344.68||344.63||0
1620905260000|2021-05-13 11:27:40|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1620905270000|2021-05-13 11:27:50|344.63||344.63||344.68||344.63||0
1620905280000|2021-05-13 11:28:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|2
1620905290000|2021-05-13 11:28:10|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|0
1620905300000|2021-05-13 11:28:20|344.63||344.68||344.68||344.63||0
1620905310000|2021-05-13 11:28:30|344.63||344.68||344.68||344.63||0
1620905320000|2021-05-13 11:28:40|344.63||344.68||344.68||344.63||0
1620905330000|2021-05-13 11:28:50||344.53||344.53||344.53||344.53|0
1620905340000|2021-05-13 11:29:00|344.73|344.48|344.68|344.48|344.73|344.48|344.63|344.48|3
1620905350000|2021-05-13 11:29:10|344.63|344.53|344.68|344.53|344.68|344.53|344.63|344.53|0
1620905360000|2021-05-13 11:29:20|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|0
1620905370000|2021-05-13 11:29:30|344.63||344.68||344.68||344.63||0
1620905390000|2021-05-13 11:29:50|344.63|344.43|344.63|344.43|344.63|344.43|344.63|344.43|0
1620905400000|2021-05-13 11:30:00|344.58||344.63||344.63||344.58||1
1620905410000|2021-05-13 11:30:10|344.58|344.48|344.63|344.43|344.63|344.48|344.58|344.43|2
1620905420000|2021-05-13 11:30:20||344.48||344.43||344.48||344.43|0
1620905430000|2021-05-13 11:30:30|344.58||344.58||344.63||344.58||1
1620905440000|2021-05-13 11:30:40|344.63||344.58||344.63||344.58||0
1620905460000|2021-05-13 11:31:00||344.38||344.43||344.43||344.38|0
1620905470000|2021-05-13 11:31:10|344.63||344.63||344.63||344.63||2
1620905480000|2021-05-13 11:31:20|344.58||344.58||344.63||344.58||0
1620905490000|2021-05-13 11:31:30|344.63|344.48|344.63|344.48|344.63|344.48|344.58|344.48|0
1620905510000|2021-05-13 11:31:50|344.68||344.68||344.68||344.68||1
1620905520000|2021-05-13 11:32:00|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1620905530000|2021-05-13 11:32:10|344.63||344.63||344.68||344.63||0
1620905540000|2021-05-13 11:32:20|344.68|344.53|344.68|344.53|344.73|344.53|344.63|344.53|0
1620905550000|2021-05-13 11:32:30|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|0
1620905560000|2021-05-13 11:32:40|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1620905570000|2021-05-13 11:32:50|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|1
1620905580000|2021-05-13 11:33:00|344.83|344.63|344.83|344.63|344.83|344.68|344.83|344.63|5
1620905590000|2021-05-13 11:33:10|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|0
1620905600000|2021-05-13 11:33:20||344.63||344.63||344.63||344.63|0
1620905610000|2021-05-13 11:33:30|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|2
1620905620000|2021-05-13 11:33:40||344.68||344.68||344.68||344.68|0
1620905630000|2021-05-13 11:33:50||344.63||344.63||344.68||344.63|0
1620905640000|2021-05-13 11:34:00||344.68||344.63||344.68||344.63|0
1620905650000|2021-05-13 11:34:10||344.68||344.68||344.68||344.68|0
1620905660000|2021-05-13 11:34:20|||||||||1
1620905670000|2021-05-13 11:34:30|||||||||1
1620905680000|2021-05-13 11:34:40|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.73|13
1620905690000|2021-05-13 11:34:50|344.98|344.78|345.03|344.88|345.03|344.88|344.98|344.78|6
1620905700000|2021-05-13 11:35:00|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|14
1620905710000|2021-05-13 11:35:10|345.18|344.93|345.13|344.93|345.18|344.98|345.08|344.88|4
1620905720000|2021-05-13 11:35:20|345.18|344.98|345.18|345.03|345.18|345.03|345.13|344.98|1
1620905740000|2021-05-13 11:35:40|345.13|344.98|345.13|344.98|345.18|345.03|345.13|344.98|0
1620905750000|2021-05-13 11:35:50|345.18||345.18||345.18||345.13||2
1620905760000|2021-05-13 11:36:00|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.93|0
1620905770000|2021-05-13 11:36:10||345.03||345.03||345.03||345.03|1
1620905790000|2021-05-13 11:36:30|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|3
1620905800000|2021-05-13 11:36:40|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|5
1620905810000|2021-05-13 11:36:50|345.28|345.18|345.28|345.08|345.28|345.18|345.28|345.08|0
1620905820000|2021-05-13 11:37:00|345.33|345.13|345.28|345.08|345.33|345.13|345.28|345.08|0
1620905830000|2021-05-13 11:37:10|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620905840000|2021-05-13 11:37:20|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.98|1
1620905860000|2021-05-13 11:37:40|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|0
1620905870000|2021-05-13 11:37:50|345.08|344.88|345.08|344.88|345.13|344.88|345.08|344.88|0
1620905880000|2021-05-13 11:38:00|345.03||345.08||345.08||345.03||0
1620905910000|2021-05-13 11:38:30|345.03|344.83|345.03|344.88|345.08|344.88|345.03|344.83|0
1620905920000|2021-05-13 11:38:40|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1620905940000|2021-05-13 11:39:00||344.88||344.83||344.88||344.83|1
1620905950000|2021-05-13 11:39:10|344.98||345.03||345.03||344.98||0
1620905960000|2021-05-13 11:39:20|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1620905970000|2021-05-13 11:39:30|||||||||1
1620905980000|2021-05-13 11:39:40|345.03|344.83|345.08|344.88|345.08|344.88|345.03|344.83|2
1620905990000|2021-05-13 11:39:50|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.88|2
1620906000000|2021-05-13 11:40:00|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.93|0
1620906010000|2021-05-13 11:40:10|345.13||345.13||345.13||345.13||0
1620906020000|2021-05-13 11:40:20|345.18|344.93|345.18|344.98|345.18|345.03|345.18|344.93|2
1620906030000|2021-05-13 11:40:30|345.23|345.03|345.23|345.08|345.23|345.08|345.23|344.98|2
1620906040000|2021-05-13 11:40:40||345.03||345.03||345.03||345.03|0
1620906050000|2021-05-13 11:40:50|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1620906060000|2021-05-13 11:41:00|345.13||345.18||345.18||345.13||0
1620906070000|2021-05-13 11:41:10|345.23|345.03|345.23|345.08|345.23|345.08|345.23|345.03|0
1620906080000|2021-05-13 11:41:20|345.28|345.03|345.28|345.08|345.28|345.08|345.28|345.03|0
1620906100000|2021-05-13 11:41:40|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620906120000|2021-05-13 11:42:00||345.08||345.03||345.08||345.03|0
1620906130000|2021-05-13 11:42:10|345.18|345.08|345.18|345.03|345.18|345.08|345.18|345.03|0
1620906180000|2021-05-13 11:43:00|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.08|3
1620906190000|2021-05-13 11:43:10|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1620906200000|2021-05-13 11:43:20|345.28|345.08|345.33|345.13|345.33|345.13|345.28|345.08|3
1620906210000|2021-05-13 11:43:30|345.28|345.08|345.28|345.08|345.28|345.13|345.28|345.08|5
1620906220000|2021-05-13 11:43:40|345.23|345.03|345.23|345.03|345.28|345.03|345.18|345.03|0
1620906230000|2021-05-13 11:43:50|345.18|344.98|345.18|344.98|345.23|344.98|345.18|344.98|0
1620906240000|2021-05-13 11:44:00|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.93|1
1620906250000|2021-05-13 11:44:10|345.23|345.03|345.28|345.08|345.28|345.08|345.18|345.03|0
1620906260000|2021-05-13 11:44:20|345.23|345.13|345.33|345.13|345.33|345.13|345.23|345.13|2
1620906270000|2021-05-13 11:44:30|345.28|345.08|345.33|345.18|345.33|345.18|345.28|345.08|0
1620906280000|2021-05-13 11:44:40|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|0
1620906290000|2021-05-13 11:44:50|345.38|345.18|345.38|345.18|345.38|345.23|345.33|345.18|2
1620906300000|2021-05-13 11:45:00|345.33||345.38||345.38||345.33||0
1620906310000|2021-05-13 11:45:10|345.33||345.38||345.38||345.33||0
1620906320000|2021-05-13 11:45:20|345.43|345.23|345.38|345.23|345.43|345.28|345.38|345.18|1
1620906330000|2021-05-13 11:45:30||345.18||345.23||345.23||345.18|0
1620906350000|2021-05-13 11:45:50|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|0
1620906360000|2021-05-13 11:46:00|345.33|345.08|345.28|345.08|345.33|345.08|345.23|345.08|4
1620906370000|2021-05-13 11:46:10|345.23|345.13|345.28|345.13|345.28|345.13|345.23|345.13|0
1620906380000|2021-05-13 11:46:20|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|0
1620906390000|2021-05-13 11:46:30|345.28||345.28||345.28||345.28||1
1620906400000|2021-05-13 11:46:40|345.23||345.23||345.28||345.23||0
1620906410000|2021-05-13 11:46:50|345.28||345.23||345.28||345.23||0
1620906420000|2021-05-13 11:47:00|345.28|345.03|345.28|345.13|345.28|345.13|345.28|345.03|1
1620906430000|2021-05-13 11:47:10||345.08||345.13||345.13||345.08|0
1620906440000|2021-05-13 11:47:20|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|0
1620906450000|2021-05-13 11:47:30||345.03||345.03||345.08||345.03|2
1620906460000|2021-05-13 11:47:40|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|4
1620906470000|2021-05-13 11:47:50|345.18|345.03|345.18|345.03|345.23|345.03|345.18|345.03|3
1620906480000|2021-05-13 11:48:00|345.23|344.98|345.13|344.93|345.23|344.98|345.13|344.93|0
1620906490000|2021-05-13 11:48:10||344.98||344.98||344.98||344.98|0
1620906500000|2021-05-13 11:48:20|345.18||345.18||345.18||345.13||1
1620906510000|2021-05-13 11:48:30||345.03||344.98||345.03||344.98|0
1620906520000|2021-05-13 11:48:40||345.03||344.98||345.03||344.98|0
1620906530000|2021-05-13 11:48:50|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|2
1620906540000|2021-05-13 11:49:00||345.03||344.98||345.03||344.98|0
1620906550000|2021-05-13 11:49:10||345.03||344.98||345.03||344.98|0
1620906560000|2021-05-13 11:49:20|345.23|345.03|345.23|345.03|345.23|345.03|345.23|344.98|1
1620906570000|2021-05-13 11:49:30|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1620906580000|2021-05-13 11:49:40|345.23|345.03|345.18|344.98|345.23|345.03|345.13|344.98|0
1620906590000|2021-05-13 11:49:50|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|2
1620906600000|2021-05-13 11:50:00|345.13||345.18||345.18||345.13||0
1620906610000|2021-05-13 11:50:10|345.13||345.18||345.18||345.13||1
1620906620000|2021-05-13 11:50:20|345.23|345.03|345.18|345.03|345.23|345.03|345.18|345.03|2
1620906630000|2021-05-13 11:50:30|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|2
1620906640000|2021-05-13 11:50:40||345.03||344.98||345.03||344.98|1
1620906650000|2021-05-13 11:50:50|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1620906660000|2021-05-13 11:51:00|345.13||345.18||345.18||345.13||2
1620906670000|2021-05-13 11:51:10|345.13|344.93|345.13|344.93|345.18|344.98|345.08|344.93|0
1620906680000|2021-05-13 11:51:20|345.08|344.88|345.03|344.83|345.13|344.88|345.03|344.83|0
1620906690000|2021-05-13 11:51:30|345.08|344.88|345.08|344.93|345.13|344.93|345.08|344.88|0
1620906700000|2021-05-13 11:51:40|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.83|4
1620906710000|2021-05-13 11:51:50|345.03|344.93|345.03|344.88|345.08|344.93|345.03|344.88|0
1620906720000|2021-05-13 11:52:00|345.08||345.03||345.08||345.03||0
1620906730000|2021-05-13 11:52:10|345.08|344.93|345.03|344.88|345.13|344.93|345.03|344.88|0
1620906740000|2021-05-13 11:52:20|345.08|344.83|345.03|344.83|345.08|344.83|345.03|344.83|0
1620906750000|2021-05-13 11:52:30|344.98||345.03||345.03||344.98||0
1620906760000|2021-05-13 11:52:40||344.88||344.83||344.88||344.83|0
1620906770000|2021-05-13 11:52:50|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1620906780000|2021-05-13 11:53:00||344.83||344.83||344.83||344.83|0
1620906790000|2021-05-13 11:53:10||344.78||344.78||344.78||344.78|0
1620906800000|2021-05-13 11:53:20|345.03|344.83|345.03|344.83|345.03|344.88|345.03|344.83|0
1620906810000|2021-05-13 11:53:30||344.88||344.83||344.88||344.83|0
1620906820000|2021-05-13 11:53:40||344.88||344.88||344.88||344.88|0
1620906830000|2021-05-13 11:53:50||344.83||344.83||344.83||344.83|1
1620906850000|2021-05-13 11:54:10|344.98||345.03||345.03||344.98||1
1620906860000|2021-05-13 11:54:20||344.88||344.83||344.88||344.83|0
1620906870000|2021-05-13 11:54:30|344.98|344.88|344.98|344.83|345.03|344.88|344.98|344.83|0
1620906880000|2021-05-13 11:54:40|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1620906890000|2021-05-13 11:54:50|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.83|4
1620906900000|2021-05-13 11:55:00|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.93|0
1620906910000|2021-05-13 11:55:10|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1620906920000|2021-05-13 11:55:20|345.13|344.93|345.13|344.93|345.13|344.98|345.13|344.93|0
1620906930000|2021-05-13 11:55:30||344.98||344.93||344.98||344.93|0
1620906940000|2021-05-13 11:55:40|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.93|0
1620906950000|2021-05-13 11:55:50|345.13|344.93|345.13|344.93|345.13|344.93|345.08|344.93|0
1620906960000|2021-05-13 11:56:00|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.93|0
1620906980000|2021-05-13 11:56:20|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620906990000|2021-05-13 11:56:30||345.08||345.03||345.08||345.03|0
1620907000000|2021-05-13 11:56:40|345.18||345.18||345.18||345.18||0
1620907010000|2021-05-13 11:56:50|345.23||345.23||345.23||345.23||0
1620907020000|2021-05-13 11:57:00|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.08|0
1620907030000|2021-05-13 11:57:10||345.13||345.13||345.13||345.08|0
1620907040000|2021-05-13 11:57:20|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.08|0
1620907050000|2021-05-13 11:57:30||345.18||345.13||345.18||345.13|0
1620907060000|2021-05-13 11:57:40|345.28||345.33||345.33||345.28||0
1620907070000|2021-05-13 11:57:50||345.18||345.18||345.18||345.18|0
1620907080000|2021-05-13 11:58:00||345.13||345.18||345.18||345.13|0
1620907090000|2021-05-13 11:58:10|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|0
1620907100000|2021-05-13 11:58:20|345.33|345.08|345.28|345.08|345.33|345.13|345.23|345.08|0
1620907110000|2021-05-13 11:58:30|345.23|345.03|345.23|345.03|345.28|345.08|345.18|345.03|0
1620907120000|2021-05-13 11:58:40||345.08||345.08||345.08||345.08|0
1620907150000|2021-05-13 11:59:10||345.03||345.08||345.08||345.03|1
1620907180000|2021-05-13 11:59:40|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|7
1620907190000|2021-05-13 11:59:50|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1620907200000|2021-05-13 12:00:00|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1620907210000|2021-05-13 12:00:10|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|4
1620907220000|2021-05-13 12:00:20||345.08||345.08||345.08||345.03|0
1620907230000|2021-05-13 12:00:30|345.28|345.03|345.28|345.08|345.28|345.13|345.23|345.03|5
1620907240000|2021-05-13 12:00:40||345.13||345.08||345.13||345.08|0
1620907250000|2021-05-13 12:00:50|345.33|345.13|345.33|345.13|345.33|345.18|345.28|345.13|1
1620907260000|2021-05-13 12:01:00||345.18||345.18||345.18||345.13|0
1620907270000|2021-05-13 12:01:10||345.13||345.18||345.18||345.13|0
1620907280000|2021-05-13 12:01:20|345.43|345.23|345.38|345.18|345.43|345.23|345.38|345.18|3
1620907300000|2021-05-13 12:01:40|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1620907310000|2021-05-13 12:01:50|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.18|0
1620907320000|2021-05-13 12:02:00|345.38|345.13|345.33|345.13|345.38|345.13|345.33|345.13|0
1620907330000|2021-05-13 12:02:10|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1620907340000|2021-05-13 12:02:20|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|13
1620907360000|2021-05-13 12:02:40||345.08||345.03||345.08||345.03|0
1620907370000|2021-05-13 12:02:50||345.08||345.08||345.08||345.03|0
1620907380000|2021-05-13 12:03:00|345.28|345.13|345.28|345.08|345.33|345.13|345.28|345.08|1
1620907390000|2021-05-13 12:03:10||345.13||345.08||345.13||345.08|0
1620907400000|2021-05-13 12:03:20||345.13||345.08||345.13||345.08|0
1620907410000|2021-05-13 12:03:30|345.23||345.28||345.28||345.23||0
1620907420000|2021-05-13 12:03:40||345.13||345.13||345.13||345.08|0
1620907430000|2021-05-13 12:03:50|345.33|345.08|345.28|345.08|345.33|345.13|345.28|345.08|0
1620907440000|2021-05-13 12:04:00|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1620907450000|2021-05-13 12:04:10|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1620907460000|2021-05-13 12:04:20||345.23||345.18||345.23||345.18|0
1620907470000|2021-05-13 12:04:30||345.23||345.18||345.23||345.18|0
1620907480000|2021-05-13 12:04:40||345.23||345.18||345.23||345.18|11
1620907490000|2021-05-13 12:04:50|345.43|345.23|345.38|345.23|345.43|345.28|345.38|345.23|2
1620907500000|2021-05-13 12:05:00|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.18|0
1620907510000|2021-05-13 12:05:10|345.43|345.18|345.43|345.23|345.43|345.23|345.38|345.18|0
1620907520000|2021-05-13 12:05:20|345.38||345.38||345.43||345.38||0
1620907530000|2021-05-13 12:05:30|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|0
1620907540000|2021-05-13 12:05:40|345.28|345.13|345.28|345.08|345.33|345.13|345.28|345.08|0
1620907550000|2021-05-13 12:05:50|345.23||345.28||345.28||345.23||0
1620907560000|2021-05-13 12:06:00|345.33|345.13|345.28|345.08|345.33|345.13|345.28|345.08|0
1620907570000|2021-05-13 12:06:10|345.23||345.28||345.28||345.23||0
1620907580000|2021-05-13 12:06:20|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1620907600000|2021-05-13 12:06:40||345.13||345.13||345.13||345.08|0
1620907610000|2021-05-13 12:06:50||345.08||345.08||345.08||345.08|0
1620907620000|2021-05-13 12:07:00|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|3
1620907640000|2021-05-13 12:07:20|345.43|345.23|345.43|345.28|345.43|345.28|345.43|345.23|2
1620907650000|2021-05-13 12:07:30||345.23||345.23||345.23||345.23|3
1620907660000|2021-05-13 12:07:40|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1620907670000|2021-05-13 12:07:50|345.38||345.43||345.43||345.38||0
1620907680000|2021-05-13 12:08:00||345.28||345.28||345.28||345.23|0
1620907690000|2021-05-13 12:08:10||345.23||345.28||345.28||345.23|0
1620907700000|2021-05-13 12:08:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.28|3
1620907730000|2021-05-13 12:08:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1620907740000|2021-05-13 12:09:00||345.33||345.33||345.38||345.33|0
1620907750000|2021-05-13 12:09:10|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|0
1620907760000|2021-05-13 12:09:20|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.33|0
1620907770000|2021-05-13 12:09:30|345.48|345.28|345.48|345.28|345.53|345.28|345.48|345.28|0
1620907780000|2021-05-13 12:09:40|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|0
1620907790000|2021-05-13 12:09:50|345.53||345.53||345.53||345.53||0
1620907800000|2021-05-13 12:10:00||345.28||345.33||345.33||345.28|0
1620907820000|2021-05-13 12:10:20|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|0
1620907830000|2021-05-13 12:10:30|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|1
1620907840000|2021-05-13 12:10:40|345.48|345.28|345.48|345.28|345.53|345.33|345.48|345.28|1
1620907850000|2021-05-13 12:10:50||345.33||345.33||345.33||345.28|1
1620907860000|2021-05-13 12:11:00|345.53|345.28|345.53|345.33|345.53|345.33|345.53|345.28|1
1620907880000|2021-05-13 12:11:20|345.58|345.38|345.58|345.38|345.58|345.43|345.53|345.38|11
1620907890000|2021-05-13 12:11:30||345.43||345.43||345.43||345.38|0
1620907910000|2021-05-13 12:11:50|345.63|345.38|345.63|345.43|345.63|345.43|345.63|345.38|6
1620907940000|2021-05-13 12:12:20|345.58||345.63||345.63||345.58||0
1620907960000|2021-05-13 12:12:40||345.48||345.48||345.48||345.48|0
1620907970000|2021-05-13 12:12:50|345.68|345.53|345.68|345.48|345.68|345.53|345.63|345.48|3
1620907980000|2021-05-13 12:13:00|345.63|345.43|345.58|345.43|345.68|345.43|345.58|345.43|2
1620908000000|2021-05-13 12:13:20|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|4
1620908010000|2021-05-13 12:13:30|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|1
1620908020000|2021-05-13 12:13:40||345.48||345.48||345.48||345.48|0
1620908040000|2021-05-13 12:14:00|345.68|345.43|345.63|345.43|345.68|345.43|345.63|345.43|0
1620908050000|2021-05-13 12:14:10|345.58||345.63||345.63||345.58||2
1620908060000|2021-05-13 12:14:20|345.58||345.58||345.63||345.58||0
1620908070000|2021-05-13 12:14:30|345.63||345.63||345.63||345.63||0
1620908080000|2021-05-13 12:14:40|345.58||345.63||345.63||345.58||0
1620908090000|2021-05-13 12:14:50||345.48||345.43||345.48||345.43|0
1620908100000|2021-05-13 12:15:00|345.58||345.58||345.58||345.58||0
1620908110000|2021-05-13 12:15:10|345.63||345.58||345.63||345.58||0
1620908120000|2021-05-13 12:15:20||345.38||345.38||345.38||345.38|0
1620908130000|2021-05-13 12:15:30|345.53||345.58||345.58||345.53||1
1620908140000|2021-05-13 12:15:40|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|2
1620908160000|2021-05-13 12:16:00||345.43||345.43||345.43||345.38|0
1620908170000|2021-05-13 12:16:10||345.38||345.38||345.43||345.38|0
1620908180000|2021-05-13 12:16:20|345.53||345.58||345.58||345.53||0
1620908190000|2021-05-13 12:16:30|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|0
1620908230000|2021-05-13 12:17:10|345.58|345.38|345.58|345.38|345.63|345.43|345.58|345.38|0
1620908260000|2021-05-13 12:17:40|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|0
1620908270000|2021-05-13 12:17:50|345.58|345.38|345.58|345.38|345.58|345.38|345.53|345.33|0
1620908280000|2021-05-13 12:18:00|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|0
1620908290000|2021-05-13 12:18:10|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|1
1620908310000|2021-05-13 12:18:30|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|8
1620908350000|2021-05-13 12:19:10||345.33||345.28||345.33||345.28|0
1620908360000|2021-05-13 12:19:20|345.43||345.43||345.43||345.43||0
1620908380000|2021-05-13 12:19:40||345.23||345.23||345.28||345.23|0
1620908390000|2021-05-13 12:19:50||345.28||345.28||345.28||345.28|0
1620908400000|2021-05-13 12:20:00|||||||||3
1620908410000|2021-05-13 12:20:10|345.48|345.23|345.48|345.28|345.48|345.28|345.48|345.23|0
1620908420000|2021-05-13 12:20:20|345.53|345.23|345.53|345.28|345.53|345.28|345.53|345.23|0
1620908460000|2021-05-13 12:21:00|345.58|345.33|345.58|345.38|345.58|345.38|345.58|345.33|0
1620908470000|2021-05-13 12:21:10||345.43||345.43||345.43||345.38|0
1620908480000|2021-05-13 12:21:20||345.38||345.38||345.38||345.38|0
1620908490000|2021-05-13 12:21:30|345.63|345.43|345.68|345.48|345.68|345.48|345.63|345.38|0
1620908500000|2021-05-13 12:21:40|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1620908510000|2021-05-13 12:21:50||345.53||345.53||345.53||345.48|0
1620908520000|2021-05-13 12:22:00|345.73|345.48|345.73|345.53|345.73|345.53|345.68|345.48|4
1620908530000|2021-05-13 12:22:10|345.68|345.48|345.73|345.53|345.73|345.53|345.68|345.48|0
1620908550000|2021-05-13 12:22:30|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|0
1620908570000|2021-05-13 12:22:50||345.63||345.58||345.63||345.58|0
1620908580000|2021-05-13 12:23:00||345.63||345.58||345.63||345.58|0
1620908600000|2021-05-13 12:23:20||345.63||345.58||345.63||345.58|0
1620908610000|2021-05-13 12:23:30|345.73||345.73||345.78||345.73||0
1620908620000|2021-05-13 12:23:40|345.78||345.73||345.78||345.73||0
1620908630000|2021-05-13 12:23:50|345.78||345.73||345.78||345.73||0
1620908640000|2021-05-13 12:24:00|345.78||345.78||345.78||345.73||0
1620908650000|2021-05-13 12:24:10|345.73|345.53|345.73|345.53|345.78|345.53|345.73|345.53|0
1620908660000|2021-05-13 12:24:20|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|1
1620908670000|2021-05-13 12:24:30||345.53||345.53||345.58||345.53|2
1620908680000|2021-05-13 12:24:40||345.58||345.58||345.58||345.53|1
1620908690000|2021-05-13 12:24:50||345.53||345.53||345.53||345.53|0
1620908700000|2021-05-13 12:25:00|345.68||345.68||345.68||345.68||0
1620908760000|2021-05-13 12:26:00|345.73|345.58|345.73|345.53|345.73|345.58|345.73|345.53|1
1620908770000|2021-05-13 12:26:10|345.68||345.73||345.73||345.68||0
1620908790000|2021-05-13 12:26:30|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|1
1620908800000|2021-05-13 12:26:40|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|1
1620908810000|2021-05-13 12:26:50|345.68||345.68||345.68||345.68||0
1620908820000|2021-05-13 12:27:00|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|3
1620908830000|2021-05-13 12:27:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|0
1620908840000|2021-05-13 12:27:20|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|9
1620908850000|2021-05-13 12:27:30||345.53||345.53||345.53||345.53|0
1620908860000|2021-05-13 12:27:40||345.48||345.48||345.53||345.48|0
1620908870000|2021-05-13 12:27:50|345.63|345.43|345.53|345.33|345.63|345.43|345.53|345.33|0
1620908890000|2021-05-13 12:28:10|345.48||345.53||345.53||345.48||1
1620908900000|2021-05-13 12:28:20|345.48||345.53||345.53||345.48||1
1620908910000|2021-05-13 12:28:30|345.48||345.48||345.48||345.48||0
1620909000000|2021-05-13 12:30:00|345.43|345.23|345.38|345.08|345.43|345.23|345.38|345.08|51
1620909010000|2021-05-13 12:30:10|345.33|345.13|345.28|345.08|345.33|345.13|345.23|345.08|0
1620909020000|2021-05-13 12:30:20|345.23|345.03|345.18|344.88|345.23|345.03|345.18|344.88|1
1620909030000|2021-05-13 12:30:30|345.23||345.13||345.23||345.13||2
1620909040000|2021-05-13 12:30:40|345.08|344.83|345.08|344.88|345.13|344.88|344.98|344.83|3
1620909050000|2021-05-13 12:30:50|345.13|344.83|345.08|344.83|345.13|344.88|345.03|344.83|0
1620909060000|2021-05-13 12:31:00|345.13|344.88|345.38|345.08|345.43|345.18|345.13|344.88|11
1620909070000|2021-05-13 12:31:10|345.48|345.13|345.43|345.18|345.48|345.18|345.43|345.03|7
1620909080000|2021-05-13 12:31:20|345.48|345.23|345.48|345.18|345.53|345.23|345.43|345.18|1
1620909090000|2021-05-13 12:31:30|345.53|345.23|345.48|345.23|345.53|345.23|345.48|345.23|0
1620909100000|2021-05-13 12:31:40||345.18||345.18||345.23||345.18|0
1620909110000|2021-05-13 12:31:50||345.23||345.18||345.23||345.18|1
1620909120000|2021-05-13 12:32:00|345.43|345.23|345.53|345.23|345.53|345.33|345.43|345.23|10
1620909130000|2021-05-13 12:32:10|345.48|345.28|345.53|345.23|345.53|345.28|345.48|345.23|0
1620909140000|2021-05-13 12:32:20|345.48|345.18|345.43|345.13|345.48|345.18|345.38|345.13|1
1620909150000|2021-05-13 12:32:30|345.38|345.18|345.38|345.13|345.38|345.18|345.38|345.13|0
1620909160000|2021-05-13 12:32:40|345.43|345.18|345.43|345.18|345.43|345.18|345.43|345.13|0
1620909170000|2021-05-13 12:32:50|345.48|345.23|345.48|345.28|345.48|345.28|345.48|345.23|1
1620909180000|2021-05-13 12:33:00|345.53|345.33|345.48|345.18|345.53|345.38|345.48|345.18|3
1620909190000|2021-05-13 12:33:10|345.53|345.23|345.48|345.23|345.53|345.23|345.48|345.18|0
1620909200000|2021-05-13 12:33:20||345.18||345.23||345.23||345.18|0
1620909230000|2021-05-13 12:33:50|345.43||345.48||345.48||345.43||0
1620909240000|2021-05-13 12:34:00|345.53|345.38|345.53|345.33|345.53|345.38|345.48|345.33|3
1620909250000|2021-05-13 12:34:10|345.58|345.38|345.48|345.28|345.58|345.38|345.48|345.28|1
1620909260000|2021-05-13 12:34:20|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|4
1620909270000|2021-05-13 12:34:30||345.33||345.28||345.33||345.28|0
1620909280000|2021-05-13 12:34:40|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1620909290000|2021-05-13 12:34:50|345.48|345.18|345.48|345.18|345.48|345.23|345.43|345.18|0
1620909300000|2021-05-13 12:35:00|345.43|345.23|345.43|345.18|345.43|345.23|345.43|345.18|0
1620909330000|2021-05-13 12:35:30|345.48|345.23|345.48|345.23|345.48|345.23|345.48|345.23|0
1620909360000|2021-05-13 12:36:00|345.53|345.28|345.58|345.38|345.58|345.38|345.53|345.28|2
1620909370000|2021-05-13 12:36:10|345.63|345.33|345.78|345.53|345.78|345.58|345.63|345.33|3
1620909380000|2021-05-13 12:36:20|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.53|0
1620909390000|2021-05-13 12:36:30|345.73|345.53|345.78|345.58|345.78|345.58|345.73|345.53|0
1620909400000|2021-05-13 12:36:40||345.53||345.58||345.58||345.53|0
1620909410000|2021-05-13 12:36:50|345.83|345.53|345.88|345.63|345.88|345.68|345.83|345.53|10
1620909420000|2021-05-13 12:37:00|345.83|345.68|345.83|345.63|345.88|345.68|345.83|345.63|0
1620909430000|2021-05-13 12:37:10|345.88|345.58|345.83|345.58|345.88|345.58|345.83|345.58|4
1620909440000|2021-05-13 12:37:20|345.88|345.63|345.88|345.63|345.88|345.63|345.83|345.58|0
1620909460000|2021-05-13 12:37:40|345.83|345.58|345.88|345.63|345.88|345.63|345.83|345.58|0
1620909470000|2021-05-13 12:37:50|345.83|345.58|345.83|345.58|345.88|345.63|345.83|345.58|2
1620909480000|2021-05-13 12:38:00|345.88|345.63|345.83|345.58|345.88|345.63|345.83|345.58|0
1620909500000|2021-05-13 12:38:20|345.78|345.53|345.78|345.53|345.78|345.53|345.73|345.53|0
1620909510000|2021-05-13 12:38:30|345.73||345.78||345.78||345.73||0
1620909520000|2021-05-13 12:38:40|345.73|345.58|345.73|345.53|345.73|345.58|345.73|345.53|0
1620909530000|2021-05-13 12:38:50|345.78||345.78||345.78||345.73||0
1620909540000|2021-05-13 12:39:00|345.73|345.58|345.78|345.53|345.78|345.58|345.73|345.53|2
1620909550000|2021-05-13 12:39:10|345.83|345.58|345.78|345.58|345.83|345.58|345.78|345.58|0
1620909560000|2021-05-13 12:39:20||345.53||345.58||345.58||345.53|0
1620909570000|2021-05-13 12:39:30||345.53||345.58||345.58||345.53|0
1620909580000|2021-05-13 12:39:40|345.83|345.53|345.83|345.58|345.83|345.63|345.83|345.53|8
1620909590000|2021-05-13 12:39:50|345.88|345.63|345.88|345.63|345.88|345.63|345.88|345.58|2
1620909600000|2021-05-13 12:40:00|345.83|345.58|345.83|345.58|345.88|345.63|345.83|345.58|0
1620909610000|2021-05-13 12:40:10|345.88|345.63|345.83|345.58|345.88|345.63|345.83|345.58|0
1620909620000|2021-05-13 12:40:20|345.88|345.63|345.88|345.63|345.88|345.63|345.83|345.58|1
1620909650000|2021-05-13 12:40:50||345.58||345.63||345.63||345.58|0
1620909660000|2021-05-13 12:41:00||345.58||345.63||345.63||345.58|0
1620909720000|2021-05-13 12:42:00|345.93||345.93||345.93||345.93||2
1620909730000|2021-05-13 12:42:10|345.88||345.88||345.88||345.88||0
1620909740000|2021-05-13 12:42:20|345.93||345.93||345.93||345.93||0
1620909800000|2021-05-13 12:43:20|345.88||345.93||345.93||345.88||0
1620909820000|2021-05-13 12:43:40|||||||||3
1620909860000|2021-05-13 12:44:20|||||||||2
1620909940000|2021-05-13 12:45:40||345.58||345.63||345.63||345.58|0
1620909950000|2021-05-13 12:45:50||345.68||345.68||345.68||345.68|0
1620909990000|2021-05-13 12:46:30|345.98|345.73|345.98|345.73|345.98|345.78|345.98|345.73|2
1620910000000|2021-05-13 12:46:40||345.78||345.73||345.78||345.73|0
1620910020000|2021-05-13 12:47:00|346.03|345.78|346.03|345.78|346.03|345.78|346.03|345.78|5
1620910030000|2021-05-13 12:47:10||345.73||345.78||345.78||345.73|0
1620910040000|2021-05-13 12:47:20||345.73||345.78||345.78||345.73|0
1620910050000|2021-05-13 12:47:30||345.83||345.83||345.83||345.78|0
1620910060000|2021-05-13 12:47:40||345.78||345.78||345.83||345.78|0
1620910070000|2021-05-13 12:47:50||345.83||345.78||345.83||345.78|0
1620910100000|2021-05-13 12:48:20|345.98|345.73|345.98|345.73|346.03|345.73|345.98|345.73|0
1620910120000|2021-05-13 12:48:40|345.93||345.93||345.93||345.93||0
1620910130000|2021-05-13 12:48:50||345.68||345.68||345.68||345.68|2
1620910140000|2021-05-13 12:49:00|345.88||345.93||345.93||345.88||0
1620910160000|2021-05-13 12:49:20|345.88||345.93||345.93||345.83||3
1620910170000|2021-05-13 12:49:30|345.88|345.63|345.93|345.68|345.93|345.68|345.88|345.63|3
1620910200000|2021-05-13 12:50:00||345.73||345.78||345.78||345.73|0
1620910210000|2021-05-13 12:50:10|345.98||345.98||345.98||345.98||4
1620910220000|2021-05-13 12:50:20|345.93|345.83|345.98|345.78|345.98|345.83|345.93|345.78|1
1620910240000|2021-05-13 12:50:40|345.93|345.83|345.98|345.73|345.98|345.83|345.93|345.73|2
1620910250000|2021-05-13 12:50:50|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|0
1620910260000|2021-05-13 12:51:00||345.73||345.73||345.73||345.73|0
1620910270000|2021-05-13 12:51:10|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|0
1620910290000|2021-05-13 12:51:30||345.73||345.78||345.78||345.73|12
1620910300000|2021-05-13 12:51:40||345.73||345.73||345.73||345.73|1
1620910310000|2021-05-13 12:51:50|345.93||345.98||345.98||345.93||2
1620910320000|2021-05-13 12:52:00||345.78||345.78||345.83||345.78|1
1620910330000|2021-05-13 12:52:10|346.03|345.83|346.03|345.83|346.03|345.88|346.03|345.78|3
1620910340000|2021-05-13 12:52:20||345.88||345.83||345.88||345.83|0
1620910350000|2021-05-13 12:52:30||345.88||345.83||345.88||345.83|0
1620910360000|2021-05-13 12:52:40|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|6
1620910370000|2021-05-13 12:52:50|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.83|1
1620910380000|2021-05-13 12:53:00||345.88||345.88||345.88||345.83|0
1620910390000|2021-05-13 12:53:10||345.83||345.83||345.88||345.83|0
1620910400000|2021-05-13 12:53:20||345.88||345.83||345.88||345.83|0
1620910410000|2021-05-13 12:53:30||345.88||345.83||345.88||345.78|0
1620910420000|2021-05-13 12:53:40|345.98|345.78|345.98|345.78|345.98|345.83|345.98|345.78|0
1620910430000|2021-05-13 12:53:50||345.73||345.73||345.73||345.73|1
1620910440000|2021-05-13 12:54:00||345.78||345.73||345.78||345.73|0
1620910450000|2021-05-13 12:54:10||345.78||345.78||345.83||345.73|0
1620910460000|2021-05-13 12:54:20||345.73||345.78||345.78||345.73|0
1620910470000|2021-05-13 12:54:30||345.83||345.78||345.83||345.78|0
1620910490000|2021-05-13 12:54:50||345.73||345.78||345.78||345.73|0
1620910500000|2021-05-13 12:55:00|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.78|16
1620910510000|2021-05-13 12:55:10|346.03|345.93|346.03|345.88|346.03|345.93|346.03|345.88|0
1620910520000|2021-05-13 12:55:20|346.08|345.93|346.08|345.88|346.08|345.93|346.08|345.88|1
1620910530000|2021-05-13 12:55:30||345.93||345.88||345.93||345.88|0
1620910540000|2021-05-13 12:55:40||345.93||345.88||345.93||345.88|0
1620910550000|2021-05-13 12:55:50||345.93||345.88||345.93||345.88|0
1620910560000|2021-05-13 12:56:00||345.83||345.83||345.88||345.83|1
1620910570000|2021-05-13 12:56:10||345.88||345.88||345.88||345.83|0
1620910580000|2021-05-13 12:56:20|346.03||346.03||346.03||346.03||0
1620910590000|2021-05-13 12:56:30|346.08|345.93|346.08|345.88|346.08|345.93|346.08|345.88|8
1620910600000|2021-05-13 12:56:40||345.93||345.88||345.93||345.88|0
1620910620000|2021-05-13 12:57:00||345.93||345.88||345.93||345.88|0
1620910630000|2021-05-13 12:57:10|346.03|345.93|346.03|345.88|346.03|345.93|346.03|345.88|2
1620910640000|2021-05-13 12:57:20|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|2
1620910650000|2021-05-13 12:57:30|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|5
1620910660000|2021-05-13 12:57:40|345.98|345.83|345.98|345.78|345.98|345.83|345.93|345.73|1
1620910670000|2021-05-13 12:57:50|345.93|345.73|345.93|345.73|345.98|345.78|345.93|345.73|0
1620910680000|2021-05-13 12:58:00|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.73|0
1620910690000|2021-05-13 12:58:10|345.98||345.98||345.98||345.98||0
1620910700000|2021-05-13 12:58:20|345.93|345.73|345.98|345.73|345.98|345.78|345.93|345.73|0
1620910710000|2021-05-13 12:58:30|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|0
1620910720000|2021-05-13 12:58:40|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|0
1620910730000|2021-05-13 12:58:50|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|0
1620910740000|2021-05-13 12:59:00|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.73|0
1620910800000|2021-05-13 13:00:00|346.03||346.03||346.03||346.03||0
1620910840000|2021-05-13 13:00:40|346.08||346.03||346.08||345.98||1
1620910850000|2021-05-13 13:00:50|345.98|345.83|346.03|345.83|346.03|345.83|345.98|345.83|0
1620910860000|2021-05-13 13:01:00|346.08|345.88|346.13|345.93|346.13|345.93|346.08|345.83|6
1620910870000|2021-05-13 13:01:10|346.08|345.88|346.08|345.88|346.13|345.93|346.08|345.88|2
1620910880000|2021-05-13 13:01:20||345.93||345.93||345.93||345.88|0
1620910890000|2021-05-13 13:01:30||345.88||345.88||345.93||345.88|0
1620910900000|2021-05-13 13:01:40|346.03|345.83|346.03|345.83|346.03|345.88|346.03|345.83|0
1620910910000|2021-05-13 13:01:50||345.88||345.83||345.88||345.83|0
1620910920000|2021-05-13 13:02:00|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|3
1620910930000|2021-05-13 13:02:10||345.88||345.83||345.88||345.83|0
1620910940000|2021-05-13 13:02:20|345.98||345.98||345.98||345.98||0
1620910950000|2021-05-13 13:02:30|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|3
1620910960000|2021-05-13 13:02:40|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|4
1620910970000|2021-05-13 13:02:50|346.03||346.03||346.03||345.98||1
1620910980000|2021-05-13 13:03:00||345.88||345.88||345.88||345.83|0
1620910990000|2021-05-13 13:03:10||345.83||345.83||345.88||345.83|0
1620911000000|2021-05-13 13:03:20|345.98|345.88|345.98|345.83|345.98|345.88|345.98|345.83|2
1620911010000|2021-05-13 13:03:30|346.03||346.03||346.03||346.03||0
1620911020000|2021-05-13 13:03:40|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|1
1620911030000|2021-05-13 13:03:50|346.03|345.83|345.98|345.78|346.03|345.83|345.98|345.78|1
1620911040000|2021-05-13 13:04:00|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.78|0
1620911050000|2021-05-13 13:04:10||345.78||345.83||345.83||345.78|0
1620911060000|2021-05-13 13:04:20|345.98|345.78|346.03|345.83|346.03|345.83|345.98|345.78|0
1620911070000|2021-05-13 13:04:30|345.98||346.03||346.03||345.98||0
1620911080000|2021-05-13 13:04:40||345.88||345.83||345.88||345.83|0
1620911100000|2021-05-13 13:05:00|345.98|345.78|345.98|345.78|346.03|345.83|345.98|345.78|0
1620911110000|2021-05-13 13:05:10|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.83|0
1620911120000|2021-05-13 13:05:20||345.88||345.88||345.88||345.88|0
1620911140000|2021-05-13 13:05:40|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|2
1620911150000|2021-05-13 13:05:50|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|0
1620911160000|2021-05-13 13:06:00|346.03|345.93|346.13|345.93|346.13|345.93|346.03|345.93|0
1620911170000|2021-05-13 13:06:10||345.98||345.98||345.98||345.98|0
1620911180000|2021-05-13 13:06:20|346.18||346.13||346.18||346.13||10
1620911210000|2021-05-13 13:06:50|346.18|346.03|346.18|346.03|346.18|346.03|346.18|345.98|4
1620911220000|2021-05-13 13:07:00|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|0
1620911230000|2021-05-13 13:07:10|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|6
1620911240000|2021-05-13 13:07:20|346.13|346.03|346.13|345.93|346.18|346.03|346.13|345.93|20
1620911250000|2021-05-13 13:07:30|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|0
1620911270000|2021-05-13 13:07:50|346.03|345.93|346.03|345.88|346.03|345.93|346.03|345.88|0
1620911280000|2021-05-13 13:08:00|345.98|345.83|346.03|345.88|346.03|345.88|345.98|345.83|0
1620911290000|2021-05-13 13:08:10||345.83||345.83||345.88||345.83|0
1620911300000|2021-05-13 13:08:20|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1620911310000|2021-05-13 13:08:30|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1620911320000|2021-05-13 13:08:40||345.88||345.88||345.88||345.83|0
1620911330000|2021-05-13 13:08:50||345.83||345.88||345.88||345.83|0
1620911350000|2021-05-13 13:09:10|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|5
1620911360000|2021-05-13 13:09:20|346.18|345.98|346.13|345.98|346.18|345.98|346.13|345.98|0
1620911370000|2021-05-13 13:09:30||345.93||345.98||345.98||345.93|1
1620911380000|2021-05-13 13:09:40|346.18|345.93|346.13|345.93|346.18|345.93|346.13|345.93|0
1620911390000|2021-05-13 13:09:50|346.08||346.13||346.13||346.08||0
1620911400000|2021-05-13 13:10:00|346.08|345.98|346.13|345.93|346.13|345.98|346.08|345.93|0
1620911410000|2021-05-13 13:10:10|346.08||346.08||346.13||346.08||0
1620911420000|2021-05-13 13:10:20|346.13|345.88|346.08|345.88|346.13|345.88|346.08|345.88|1
1620911430000|2021-05-13 13:10:30|346.13|345.93|346.13|345.88|346.13|345.93|346.08|345.88|0
1620911440000|2021-05-13 13:10:40|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.88|0
1620911450000|2021-05-13 13:10:50|346.08|345.88|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911460000|2021-05-13 13:11:00|346.13|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911480000|2021-05-13 13:11:20|346.13|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911490000|2021-05-13 13:11:30|346.13|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911500000|2021-05-13 13:11:40|346.13|345.93|346.13|345.93|346.13|345.93|346.08|345.93|0
1620911510000|2021-05-13 13:11:50|346.08|345.88|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911520000|2021-05-13 13:12:00|346.13|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911550000|2021-05-13 13:12:30|346.13|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1620911570000|2021-05-13 13:12:50||345.83||345.83||345.83||345.83|0
1620911580000|2021-05-13 13:13:00||345.88||345.83||345.88||345.83|0
1620911650000|2021-05-13 13:14:10||345.78||345.78||345.78||345.78|3
1620911660000|2021-05-13 13:14:20|346.03||346.03||346.03||346.03||0
1620911670000|2021-05-13 13:14:30|345.98|345.73|345.98|345.73|345.98|345.73|345.93|345.73|1
1620911680000|2021-05-13 13:14:40|345.93|345.78|345.98|345.73|345.98|345.78|345.93|345.73|0
1620911690000|2021-05-13 13:14:50|345.93||345.98||345.98||345.93||0
1620911700000|2021-05-13 13:15:00|345.93|345.78|345.93|345.73|345.98|345.78|345.93|345.73|0
1620911710000|2021-05-13 13:15:10|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|0
1620911720000|2021-05-13 13:15:20|345.88|345.73|345.93|345.68|345.93|345.78|345.88|345.68|1
1620911730000|2021-05-13 13:15:30|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|0
1620911740000|2021-05-13 13:15:40|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.68|0
1620911750000|2021-05-13 13:15:50|345.98||345.98||345.98||345.98||0
1620911760000|2021-05-13 13:16:00|345.93||345.93||345.93||345.93||0
1620911770000|2021-05-13 13:16:10|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.78|0
1620911780000|2021-05-13 13:16:20|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|1
1620911790000|2021-05-13 13:16:30|345.98|345.78|345.98|345.73|345.98|345.78|345.93|345.73|0
1620911800000|2021-05-13 13:16:40|345.93||345.93||345.98||345.93||0
1620911810000|2021-05-13 13:16:50|345.98|345.78|345.98|345.73|345.98|345.78|345.98|345.73|0
1620911820000|2021-05-13 13:17:00|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|0
1620911830000|2021-05-13 13:17:10|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|1
1620911840000|2021-05-13 13:17:20|345.98||345.93||345.98||345.93||0
1620911850000|2021-05-13 13:17:30|345.98||345.98||345.98||345.98||0
1620911860000|2021-05-13 13:17:40|345.93||345.93||345.98||345.93||0
1620911870000|2021-05-13 13:17:50|345.98||345.98||345.98||345.93||0
1620911890000|2021-05-13 13:18:10||345.78||345.78||345.78||345.73|0
1620911900000|2021-05-13 13:18:20||345.73||345.78||345.78||345.73|0
1620911910000|2021-05-13 13:18:30|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.78|0
1620911940000|2021-05-13 13:19:00||345.78||345.83||345.83||345.78|0
1620911950000|2021-05-13 13:19:10||345.88||345.88||345.88||345.88|0
1620911960000|2021-05-13 13:19:20||345.83||345.83||345.83||345.83|0
1620911980000|2021-05-13 13:19:40||345.88||345.83||345.88||345.83|0
1620912000000|2021-05-13 13:20:00|345.98||346.03||346.03||345.98||0
1620912010000|2021-05-13 13:20:10|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|4
1620912020000|2021-05-13 13:20:20|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|0
1620912030000|2021-05-13 13:20:30|346.03|345.83|346.03|345.83|346.08|345.83|346.03|345.83|0
1620912040000|2021-05-13 13:20:40|346.08||346.08||346.08||346.03||0
1620912050000|2021-05-13 13:20:50|346.03|345.88|346.08|345.83|346.08|345.88|346.03|345.83|0
1620912060000|2021-05-13 13:21:00|346.03|345.88|346.03|345.83|346.08|345.88|346.03|345.83|0
1620912070000|2021-05-13 13:21:10|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.83|0
1620912080000|2021-05-13 13:21:20|346.13||346.13||346.13||346.13||0
1620912100000|2021-05-13 13:21:40|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|0
1620912110000|2021-05-13 13:21:50|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.93|2
1620912120000|2021-05-13 13:22:00|346.13||346.18||346.18||346.13||1
1620912130000|2021-05-13 13:22:10||346.03||346.03||346.03||346.03|3
1620912140000|2021-05-13 13:22:20||345.98||345.98||345.98||345.98|1
1620912160000|2021-05-13 13:22:40|346.13||346.18||346.18||346.13||0
1620912170000|2021-05-13 13:22:50|346.13|345.93|346.13|345.93|346.18|345.93|346.13|345.93|0
1620912200000|2021-05-13 13:23:20|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.98|0
1620912210000|2021-05-13 13:23:30|346.13||346.18||346.18||346.13||0
1620912220000|2021-05-13 13:23:40|346.13||346.18||346.18||346.13||0
1620912240000|2021-05-13 13:24:00|346.13||346.18||346.18||346.13||0
1620912250000|2021-05-13 13:24:10|346.13||346.18||346.18||346.13||0
1620912290000|2021-05-13 13:24:50|346.13||346.18||346.18||346.13||0
1620912300000|2021-05-13 13:25:00|346.13||346.18||346.18||346.13||0
1620912310000|2021-05-13 13:25:10|346.13||346.18||346.18||346.13||0
1620912320000|2021-05-13 13:25:20|346.13|345.93|346.08|345.93|346.18|345.93|346.08|345.93|0
1620912330000|2021-05-13 13:25:30|346.13|345.88|346.03|345.88|346.13|345.88|346.03|345.88|2
1620912340000|2021-05-13 13:25:40|346.08||346.08||346.08||346.03||0
1620912350000|2021-05-13 13:25:50|346.03||346.08||346.08||346.03||0
1620912360000|2021-05-13 13:26:00|346.03||346.08||346.08||346.03||0
1620912370000|2021-05-13 13:26:10|346.03||346.08||346.08||346.03||0
1620912380000|2021-05-13 13:26:20|346.03||346.08||346.08||346.03||0
1620912390000|2021-05-13 13:26:30||345.93||345.88||345.93||345.88|0
1620912400000|2021-05-13 13:26:40|346.03|345.93|346.08|345.88|346.08|345.93|346.03|345.88|0
1620912420000|2021-05-13 13:27:00|346.03|345.93|346.13|345.93|346.13|345.93|346.03|345.88|4
1620912430000|2021-05-13 13:27:10|346.08|345.88|346.08|345.88|346.13|345.93|346.08|345.88|0
1620912440000|2021-05-13 13:27:20|346.13|345.93|346.13|345.93|346.13|345.93|346.08|345.88|0
1620912450000|2021-05-13 13:27:30|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|0
1620912460000|2021-05-13 13:27:40|346.13||346.08||346.13||346.08||0
1620912480000|2021-05-13 13:28:00|346.03|345.83|345.98|345.83|346.03|345.83|345.98|345.83|0
1620912490000|2021-05-13 13:28:10|346.03||345.98||346.03||345.98||0
1620912500000|2021-05-13 13:28:20|346.03|345.88|346.03|345.83|346.08|345.88|346.03|345.83|2
1620912520000|2021-05-13 13:28:40|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.83|0
1620912530000|2021-05-13 13:28:50|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.83|0
1620912540000|2021-05-13 13:29:00||345.93||345.93||345.93||345.88|0
1620912550000|2021-05-13 13:29:10||345.88||345.88||345.93||345.88|0
1620912570000|2021-05-13 13:29:30|346.03||346.08||346.08||346.03||0
1620912590000|2021-05-13 13:29:50|346.03|345.93|346.13|345.93|346.13|345.93|346.03|345.93|0
1620912600000|2021-05-13 13:30:00|346.08|345.98|346.08|345.93|346.13|345.98|346.08|345.88|4
1620912610000|2021-05-13 13:30:10|346.13|345.88|346.13|345.93|346.13|345.98|346.08|345.88|0
1620912620000|2021-05-13 13:30:20|346.08|345.88|345.98|345.78|346.13|345.88|345.98|345.78|0
1620912630000|2021-05-13 13:30:30|346.08|345.83|346.13|345.98|346.13|345.98|346.03|345.83|2
1620912640000|2021-05-13 13:30:40|346.18|346.03|346.18|345.98|346.18|346.03|346.18|345.98|4
1620912650000|2021-05-13 13:30:50|346.23|346.03|346.33|346.18|346.33|346.18|346.23|345.98|21
1620912660000|2021-05-13 13:31:00|346.38|346.13|346.33|346.18|346.38|346.18|346.33|346.13|10
1620912670000|2021-05-13 13:31:10|346.43|346.13|346.38|346.23|346.43|346.23|346.38|346.13|15
1620912680000|2021-05-13 13:31:20|346.33|346.18|346.43|346.28|346.43|346.28|346.33|346.18|6
1620912690000|2021-05-13 13:31:30|346.38|346.23|346.38|346.23|346.43|346.23|346.38|346.23|2
1620912700000|2021-05-13 13:31:40|346.43|346.28|346.48|346.28|346.48|346.28|346.43|346.23|6
1620912710000|2021-05-13 13:31:50|346.43|346.33|346.48|346.28|346.48|346.33|346.43|346.23|2
1620912720000|2021-05-13 13:32:00|346.58|346.33|346.48|346.28|346.58|346.43|346.48|346.28|11
1620912730000|2021-05-13 13:32:10|346.43|346.33|346.53|346.33|346.53|346.33|346.43|346.28|4
1620912740000|2021-05-13 13:32:20|346.48|346.28|346.48|346.28|346.53|346.33|346.48|346.28|0
1620912750000|2021-05-13 13:32:30|346.53|346.33|346.53|346.33|346.53|346.33|346.43|346.28|1
1620912760000|2021-05-13 13:32:40|346.58|346.28|346.53|346.33|346.58|346.33|346.53|346.28|4
1620912770000|2021-05-13 13:32:50|346.58|346.38|346.58|346.38|346.58|346.38|346.53|346.33|1
1620912780000|2021-05-13 13:33:00|346.53|346.33|346.53|346.33|346.58|346.38|346.48|346.28|2
1620912790000|2021-05-13 13:33:10|346.48|346.38|346.48|346.33|346.58|346.38|346.48|346.33|0
1620912800000|2021-05-13 13:33:20|346.53|346.28|346.53|346.38|346.53|346.38|346.43|346.28|0
1620912810000|2021-05-13 13:33:30|346.48|346.33|346.53|346.33|346.53|346.38|346.48|346.33|0
1620912820000|2021-05-13 13:33:40|346.48|346.28|346.53|346.38|346.53|346.38|346.48|346.28|0
1620912830000|2021-05-13 13:33:50|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.23|9
1620912840000|2021-05-13 13:34:00|346.48|346.33|346.48|346.28|346.53|346.33|346.43|346.23|1
1620912850000|2021-05-13 13:34:10|346.43|346.33|346.53|346.33|346.53|346.33|346.43|346.33|0
1620912860000|2021-05-13 13:34:20|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.28|1
1620912870000|2021-05-13 13:34:30|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1620912880000|2021-05-13 13:34:40|346.58|346.38|346.58|346.38|346.58|346.43|346.58|346.38|6
1620912890000|2021-05-13 13:34:50|346.63|346.43|346.63|346.43|346.63|346.43|346.58|346.43|0
1620912900000|2021-05-13 13:35:00|346.58|346.38|346.58|346.43|346.63|346.43|346.58|346.38|2
1620912910000|2021-05-13 13:35:10|346.63|346.38|346.63|346.48|346.63|346.48|346.58|346.38|1
1620912920000|2021-05-13 13:35:20|346.68|346.53|346.68|346.48|346.68|346.53|346.63|346.43|5
1620912930000|2021-05-13 13:35:30||346.43||346.53||346.53||346.43|2
1620912940000|2021-05-13 13:35:40|346.73|346.58|346.78|346.63|346.78|346.63|346.73|346.53|7
1620912950000|2021-05-13 13:35:50|346.83|346.58|346.78|346.58|346.83|346.68|346.73|346.58|18
1620912960000|2021-05-13 13:36:00|346.73|346.53|346.78|346.58|346.78|346.63|346.68|346.53|7
1620912970000|2021-05-13 13:36:10|346.73|346.53|346.73|346.53|346.78|346.53|346.68|346.53|1
1620912980000|2021-05-13 13:36:20||346.58||346.58||346.58||346.53|1
1620912990000|2021-05-13 13:36:30|346.78|346.63|346.78|346.63|346.78|346.63|346.73|346.58|1
1620913000000|2021-05-13 13:36:40|346.73|346.58|346.78|346.58|346.78|346.63|346.73|346.58|2
1620913010000|2021-05-13 13:36:50|346.73|346.53|346.78|346.53|346.78|346.53|346.73|346.53|2
1620913020000|2021-05-13 13:37:00|346.73|346.58|346.83|346.63|346.83|346.63|346.73|346.58|3
1620913030000|2021-05-13 13:37:10|346.78|346.58|346.88|346.68|346.88|346.68|346.73|346.58|3
1620913040000|2021-05-13 13:37:20|346.83|346.73|346.88|346.68|346.88|346.73|346.83|346.68|2
1620913050000|2021-05-13 13:37:30|346.83|346.63|346.83|346.63|346.83|346.63|346.83|346.63|0
1620913060000|2021-05-13 13:37:40|346.78|346.58|346.78|346.58|346.78|346.58|346.73|346.58|1
1620913070000|2021-05-13 13:37:50|346.73|346.63|346.78|346.58|346.78|346.63|346.73|346.58|1
1620913080000|2021-05-13 13:38:00|346.73|346.53|346.73|346.53|346.78|346.53|346.68|346.53|5
1620913090000|2021-05-13 13:38:10|346.78||346.73||346.78||346.68||0
1620913100000|2021-05-13 13:38:20|346.78|346.58|346.78|346.63|346.78|346.63|346.73|346.53|1
1620913110000|2021-05-13 13:38:30|346.83|346.68|346.83|346.68|346.83|346.68|346.83|346.68|3
1620913120000|2021-05-13 13:38:40|346.78|346.63|346.83|346.63|346.83|346.63|346.78|346.63|9
1620913130000|2021-05-13 13:38:50|346.78|346.68|346.78|346.58|346.83|346.68|346.78|346.58|0
1620913140000|2021-05-13 13:39:00|346.73|346.63|346.73|346.58|346.83|346.63|346.73|346.58|3
1620913150000|2021-05-13 13:39:10|346.68|346.53|346.58|346.38|346.68|346.53|346.58|346.38|10
1620913160000|2021-05-13 13:39:20|346.63|346.33|346.53|346.33|346.63|346.38|346.48|346.33|0
1620913170000|2021-05-13 13:39:30|346.48|346.38|346.58|346.43|346.58|346.43|346.48|346.38|4
1620913180000|2021-05-13 13:39:40|346.53|346.38|346.53|346.33|346.58|346.38|346.53|346.33|7
1620913190000|2021-05-13 13:39:50|346.58|346.38|346.53|346.33|346.58|346.38|346.53|346.33|0
1620913200000|2021-05-13 13:40:00|346.58|346.38|346.63|346.43|346.63|346.48|346.58|346.33|1
1620913210000|2021-05-13 13:40:10|346.68|346.48|346.68|346.48|346.68|346.53|346.68|346.43|0
1620913220000|2021-05-13 13:40:20|346.63|346.53|346.63|346.48|346.68|346.53|346.63|346.48|1
1620913230000|2021-05-13 13:40:30|346.68|346.53|346.73|346.53|346.73|346.53|346.68|346.53|8
1620913240000|2021-05-13 13:40:40||346.58||346.53||346.58||346.48|8
1620913250000|2021-05-13 13:40:50|346.68|346.48|346.68|346.43|346.73|346.53|346.68|346.43|0
1620913260000|2021-05-13 13:41:00|346.73|346.48|346.63|346.48|346.73|346.48|346.63|346.43|0
1620913270000|2021-05-13 13:41:10||346.43||346.43||346.48||346.43|0
1620913280000|2021-05-13 13:41:20|346.58|346.48|346.63|346.48|346.63|346.48|346.58|346.43|0
1620913290000|2021-05-13 13:41:30|346.58|346.43|346.63|346.43|346.63|346.48|346.58|346.43|1
1620913300000|2021-05-13 13:41:40|346.68|346.48|346.63|346.48|346.68|346.48|346.63|346.48|2
1620913310000|2021-05-13 13:41:50|346.68|346.53|346.68|346.53|346.68|346.53|346.63|346.48|0
1620913320000|2021-05-13 13:42:00|346.73||346.73||346.73||346.73||2
1620913330000|2021-05-13 13:42:10||346.58||346.58||346.58||346.53|7
1620913340000|2021-05-13 13:42:20|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.63|4
1620913350000|2021-05-13 13:42:30|346.83|346.58|346.78|346.58|346.83|346.58|346.73|346.58|9
1620913360000|2021-05-13 13:42:40|346.73||346.78||346.78||346.73||0
1620913370000|2021-05-13 13:42:50|346.73||346.78||346.78||346.73||4
1620913380000|2021-05-13 13:43:00|346.73|346.63|346.78|346.58|346.78|346.63|346.73|346.58|3
1620913390000|2021-05-13 13:43:10|346.83|346.63|346.78|346.63|346.83|346.63|346.78|346.63|1
1620913400000|2021-05-13 13:43:20|346.83||346.78||346.83||346.78||0
1620913410000|2021-05-13 13:43:30|346.83||346.83||346.83||346.78||0
1620913420000|2021-05-13 13:43:40|346.78|346.58|346.73|346.58|346.83|346.58|346.73|346.58|11
1620913430000|2021-05-13 13:43:50|346.78||346.73||346.78||346.73||3
1620913440000|2021-05-13 13:44:00|346.78|346.63|346.73|346.53|346.78|346.63|346.68|346.53|4
1620913450000|2021-05-13 13:44:10|346.78|346.58|346.78|346.58|346.78|346.63|346.73|346.58|0
1620913460000|2021-05-13 13:44:20|346.73|346.63|346.73|346.58|346.73|346.63|346.73|346.58|1
1620913470000|2021-05-13 13:44:30|346.78|346.63|346.78|346.58|346.78|346.63|346.78|346.58|2
1620913480000|2021-05-13 13:44:40|346.73|346.53|346.68|346.53|346.73|346.53|346.68|346.53|2
1620913490000|2021-05-13 13:44:50|346.73|346.48|346.68|346.48|346.73|346.53|346.63|346.48|1
1620913500000|2021-05-13 13:45:00|346.73|346.53|346.88|346.73|346.88|346.73|346.73|346.53|6
1620913510000|2021-05-13 13:45:10|346.83|346.68|346.83|346.63|346.88|346.68|346.78|346.63|13
1620913520000|2021-05-13 13:45:20|346.78|346.58|346.83|346.63|346.83|346.68|346.78|346.58|0
1620913530000|2021-05-13 13:45:30|346.78|346.58|346.78|346.58|346.83|346.63|346.73|346.58|0
1620913540000|2021-05-13 13:45:40|346.73|346.63|346.78|346.63|346.78|346.63|346.73|346.63|0
1620913550000|2021-05-13 13:45:50|346.83|346.58|346.83|346.63|346.83|346.63|346.78|346.58|0
1620913560000|2021-05-13 13:46:00|346.78|346.58|346.73|346.48|346.83|346.58|346.68|346.48|0
1620913570000|2021-05-13 13:46:10|346.68||346.63||346.73||346.63||0
1620913580000|2021-05-13 13:46:20|346.68||346.68||346.68||346.63||0
1620913590000|2021-05-13 13:46:30|346.63||346.68||346.68||346.63||1
1620913600000|2021-05-13 13:46:40|346.63||346.68||346.68||346.63||1
1620913610000|2021-05-13 13:46:50|346.63||346.68||346.68||346.63||0
1620913620000|2021-05-13 13:47:00|346.63|346.53|346.63|346.48|346.68|346.53|346.63|346.48|9
1620913630000|2021-05-13 13:47:10|346.68|346.53|346.68|346.48|346.68|346.53|346.68|346.48|1
1620913640000|2021-05-13 13:47:20|346.63|346.53|346.68|346.48|346.68|346.53|346.63|346.48|0
1620913650000|2021-05-13 13:47:30|346.63|346.53|346.68|346.48|346.68|346.53|346.63|346.48|1
1620913660000|2021-05-13 13:47:40|346.73|346.53|346.73|346.48|346.73|346.58|346.73|346.48|6
1620913670000|2021-05-13 13:47:50|346.68|346.53|346.73|346.53|346.73|346.58|346.68|346.48|3
1620913680000|2021-05-13 13:48:00|346.68|346.48|346.68|346.48|346.73|346.48|346.63|346.48|1
1620913690000|2021-05-13 13:48:10|346.63|346.53|346.68|346.53|346.73|346.53|346.63|346.48|0
1620913700000|2021-05-13 13:48:20|346.73||346.73||346.73||346.68||0
1620913710000|2021-05-13 13:48:30|346.68|346.58|346.68|346.53|346.73|346.58|346.68|346.53|1
1620913720000|2021-05-13 13:48:40|346.63|346.48|346.58|346.43|346.63|346.48|346.58|346.43|11
1620913730000|2021-05-13 13:48:50|346.63|346.48|346.68|346.48|346.68|346.53|346.58|346.43|13
1620913740000|2021-05-13 13:49:00|346.63||346.68||346.68||346.63||0
1620913750000|2021-05-13 13:49:10|346.63||346.63||346.68||346.63||1
1620913760000|2021-05-13 13:49:20|346.68|346.53|346.68|346.48|346.68|346.53|346.63|346.48|2
1620913770000|2021-05-13 13:49:30|346.63|346.43|346.58|346.43|346.68|346.43|346.58|346.43|2
1620913780000|2021-05-13 13:49:40|346.63|346.48|346.58|346.43|346.63|346.48|346.58|346.43|1
1620913790000|2021-05-13 13:49:50|346.63|346.38|346.58|346.43|346.63|346.43|346.53|346.38|3
1620913800000|2021-05-13 13:50:00|346.63|346.48|346.73|346.58|346.78|346.58|346.58|346.48|4
1620913810000|2021-05-13 13:50:10|346.78||346.73||346.78||346.73||2
1620913820000|2021-05-13 13:50:20|346.78|346.63|346.83|346.63|346.83|346.68|346.78|346.63|2
1620913830000|2021-05-13 13:50:30|346.78|346.68|346.78|346.63|346.83|346.68|346.78|346.63|0
1620913840000|2021-05-13 13:50:40|346.83|346.68|346.88|346.68|346.88|346.73|346.78|346.63|9
1620913850000|2021-05-13 13:50:50|346.83|346.73|346.83|346.68|346.88|346.73|346.83|346.63|3
1620913860000|2021-05-13 13:51:00|346.88|346.73|346.83|346.68|346.88|346.73|346.83|346.68|1
1620913870000|2021-05-13 13:51:10|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.68|1
1620913880000|2021-05-13 13:51:20|346.83|346.68|346.88|346.73|346.88|346.73|346.83|346.68|0
1620913890000|2021-05-13 13:51:30|346.83|346.68|346.83|346.68|346.88|346.68|346.78|346.63|2
1620913900000|2021-05-13 13:51:40|346.88||346.83||346.88||346.83||1
1620913910000|2021-05-13 13:51:50|346.88||346.88||346.88||346.88||5
1620913920000|2021-05-13 13:52:00|346.83|346.73|346.93|346.73|346.93|346.78|346.83|346.73|3
1620913930000|2021-05-13 13:52:10|346.98|346.78|346.98|346.83|346.98|346.83|346.98|346.78|10
1620913940000|2021-05-13 13:52:20|346.93|346.73|346.88|346.73|346.93|346.73|346.88|346.73|10
1620913950000|2021-05-13 13:52:30|346.83|346.68|346.88|346.68|346.88|346.73|346.83|346.68|0
1620913960000|2021-05-13 13:52:40|346.83|346.63|346.88|346.68|346.88|346.68|346.78|346.63|4
1620913970000|2021-05-13 13:52:50|346.93|346.73|346.88|346.73|346.93|346.73|346.88|346.68|2
1620913980000|2021-05-13 13:53:00|346.93|346.68|346.88|346.73|346.93|346.73|346.88|346.68|5
1620913990000|2021-05-13 13:53:10|346.93|346.68|346.93|346.73|346.93|346.78|346.88|346.68|2
1620914000000|2021-05-13 13:53:20|346.88|346.78|346.98|346.78|346.98|346.78|346.88|346.78|9
1620914010000|2021-05-13 13:53:30|346.93|346.83|346.98|346.83|346.98|346.83|346.93|346.83|0
1620914020000|2021-05-13 13:53:40|346.93|346.78|346.98|346.73|346.98|346.78|346.93|346.73|11
1620914030000|2021-05-13 13:53:50|346.93|346.78|346.98|346.78|346.98|346.83|346.93|346.73|2
1620914040000|2021-05-13 13:54:00|346.93|346.83|346.98|346.83|346.98|346.83|346.93|346.78|10
1620914050000|2021-05-13 13:54:10|347.03|346.88|347.03|346.88|347.08|346.93|346.98|346.83|27
1620914060000|2021-05-13 13:54:20|347.08||347.03||347.08||347.03||3
1620914070000|2021-05-13 13:54:30|347.08|346.83|346.98|346.83|347.08|346.83|346.98|346.83|22
1620914080000|2021-05-13 13:54:40|346.93|346.78|346.93|346.78|346.98|346.83|346.93|346.78|5
1620914090000|2021-05-13 13:54:50|346.98|346.83|346.93|346.78|346.98|346.83|346.93|346.78|3
1620914100000|2021-05-13 13:55:00|346.98|346.73|346.98|346.83|347.03|346.88|346.93|346.73|31
1620914110000|2021-05-13 13:55:10||346.78||346.83||346.83||346.78|4
1620914130000|2021-05-13 13:55:30|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.83|5
1620914140000|2021-05-13 13:55:40|346.98|346.83|347.03|346.88|347.03|346.88|346.98|346.83|3
1620914150000|2021-05-13 13:55:50|346.98|346.83|346.98|346.83|347.03|346.88|346.98|346.83|3
1620914160000|2021-05-13 13:56:00|347.03|346.88|347.03|346.88|347.03|346.88|346.98|346.83|1
1620914170000|2021-05-13 13:56:10|346.98|346.83|346.98|346.83|346.98|346.83|346.93|346.78|2
1620914180000|2021-05-13 13:56:20|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|1
1620914190000|2021-05-13 13:56:30|347.03|346.78|347.03|346.88|347.03|346.88|346.98|346.78|15
1620914200000|2021-05-13 13:56:40|||||||||1
1620914220000|2021-05-13 13:57:00|347.08|346.93|347.13|346.98|347.13|346.98|347.08|346.93|9
1620914230000|2021-05-13 13:57:10|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|11
1620914240000|2021-05-13 13:57:20|347.18|347.08|347.23|347.03|347.28|347.08|347.18|347.03|6
1620914250000|2021-05-13 13:57:30|347.28|347.08|347.23|347.08|347.28|347.13|347.23|347.03|0
1620914260000|2021-05-13 13:57:40|347.28|347.03|347.23|347.08|347.28|347.08|347.23|347.03|1
1620914270000|2021-05-13 13:57:50|347.18|347.03|347.23|347.03|347.23|347.08|347.18|347.03|0
1620914280000|2021-05-13 13:58:00|347.18||347.23||347.23||347.18||1
1620914290000|2021-05-13 13:58:10|347.18|347.08|347.23|347.08|347.23|347.08|347.18|347.08|2
1620914300000|2021-05-13 13:58:20|347.18|347.03|347.18|346.98|347.18|347.03|347.18|346.98|13
1620914310000|2021-05-13 13:58:30|347.13||347.18||347.18||347.13||0
1620914320000|2021-05-13 13:58:40|347.13||347.13||347.13||347.13||0
1620914330000|2021-05-13 13:58:50||346.93||346.93||346.93||346.93|1
1620914340000|2021-05-13 13:59:00||346.98||346.93||346.98||346.93|1
1620914350000|2021-05-13 13:59:10|347.18|346.98|347.23|347.03|347.23|347.03|347.18|346.98|3
1620914360000|2021-05-13 13:59:20|347.18|347.08|347.18|346.98|347.18|347.08|347.13|346.98|0
1620914370000|2021-05-13 13:59:30|347.13|346.93|347.13|346.98|347.13|346.98|347.13|346.93|0
1620914380000|2021-05-13 13:59:40||346.93||346.98||346.98||346.93|1
1620914390000|2021-05-13 13:59:50|347.18|346.93|347.18|346.98|347.18|346.98|347.18|346.93|9
1620914400000|2021-05-13 14:00:00|347.23|347.03|347.28|347.08|347.28|347.13|347.23|346.98|1
1620914410000|2021-05-13 14:00:10||347.13||347.08||347.13||347.08|0
1620914420000|2021-05-13 14:00:20|347.23|347.13|347.28|347.08|347.28|347.13|347.23|347.08|0
1620914430000|2021-05-13 14:00:30||347.13||347.13||347.13||347.08|0
1620914440000|2021-05-13 14:00:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.13|4
1620914450000|2021-05-13 14:00:50|347.28|347.13|347.33|347.13|347.33|347.18|347.28|347.08|2
1620914460000|2021-05-13 14:01:00||347.18||347.18||347.18||347.13|0
1620914470000|2021-05-13 14:01:10|347.38|347.23|347.43|347.28|347.43|347.28|347.38|347.18|3
1620914480000|2021-05-13 14:01:20||347.23||347.23||347.28||347.23|0
1620914490000|2021-05-13 14:01:30|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.23|0
1620914500000|2021-05-13 14:01:40|347.48|347.23|347.43|347.23|347.48|347.28|347.43|347.23|5
1620914510000|2021-05-13 14:01:50|347.38|347.28|347.43|347.23|347.43|347.28|347.38|347.23|1
1620914520000|2021-05-13 14:02:00|347.38|347.18|347.38|347.23|347.43|347.23|347.33|347.18|5
1620914530000|2021-05-13 14:02:10|347.43|347.18|347.38|347.23|347.43|347.23|347.38|347.18|2
1620914540000|2021-05-13 14:02:20|347.43|347.18|347.43|347.23|347.43|347.28|347.43|347.18|0
1620914550000|2021-05-13 14:02:30||347.28||347.23||347.28||347.23|0
1620914560000|2021-05-13 14:02:40|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.28|1
1620914570000|2021-05-13 14:02:50|347.38|347.23|347.43|347.23|347.43|347.28|347.38|347.23|2
1620914580000|2021-05-13 14:03:00|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.23|0
1620914590000|2021-05-13 14:03:10||347.23||347.28||347.28||347.23|0
1620914600000|2021-05-13 14:03:20|347.48|347.23|347.48|347.33|347.48|347.33|347.48|347.23|0
1620914610000|2021-05-13 14:03:30|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.33|10
1620914620000|2021-05-13 14:03:40|347.43|347.28|347.48|347.28|347.48|347.33|347.43|347.28|4
1620914630000|2021-05-13 14:03:50|347.43|347.23|347.43|347.28|347.43|347.28|347.38|347.23|5
1620914640000|2021-05-13 14:04:00|347.38|347.23|347.38|347.18|347.43|347.28|347.38|347.18|3
1620914650000|2021-05-13 14:04:10|347.33|347.23|347.38|347.18|347.38|347.23|347.33|347.18|0
1620914660000|2021-05-13 14:04:20|347.33|347.23|347.38|347.18|347.38|347.23|347.33|347.18|2
1620914670000|2021-05-13 14:04:30|347.33|347.23|347.38|347.18|347.43|347.23|347.33|347.18|7
1620914680000|2021-05-13 14:04:40|347.43|347.23|347.38|347.18|347.43|347.23|347.33|347.18|1
1620914690000|2021-05-13 14:04:50|347.43|347.23|347.38|347.18|347.43|347.23|347.33|347.18|6
1620914700000|2021-05-13 14:05:00|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.18|2
1620914710000|2021-05-13 14:05:10|347.43|347.28|347.43|347.23|347.43|347.28|347.38|347.23|0
1620914720000|2021-05-13 14:05:20|347.38|347.28|347.38|347.23|347.43|347.28|347.38|347.23|0
1620914730000|2021-05-13 14:05:30|347.43|347.28|347.43|347.28|347.48|347.28|347.38|347.23|0
1620914740000|2021-05-13 14:05:40|347.38|347.23|347.38|347.23|347.38|347.28|347.38|347.23|0
1620914750000|2021-05-13 14:05:50|347.43||347.43||347.43||347.38||3
1620914760000|2021-05-13 14:06:00|347.38|347.28|347.38|347.23|347.43|347.28|347.38|347.23|0
1620914770000|2021-05-13 14:06:10|347.43|347.18|347.38|347.18|347.43|347.23|347.38|347.18|0
1620914780000|2021-05-13 14:06:20|347.43|347.23|347.38|347.18|347.43|347.23|347.38|347.18|0
1620914800000|2021-05-13 14:06:40||347.13||347.13||347.13||347.13|2
1620914810000|2021-05-13 14:06:50||347.18||347.13||347.18||347.13|0
1620914820000|2021-05-13 14:07:00||347.18||347.13||347.18||347.13|0
1620914830000|2021-05-13 14:07:10||347.18||347.18||347.18||347.13|0
1620914840000|2021-05-13 14:07:20|347.43|347.13|347.38|347.18|347.43|347.18|347.38|347.13|0
1620914850000|2021-05-13 14:07:30||347.13||347.18||347.18||347.13|0
1620914860000|2021-05-13 14:07:40||347.13||347.13||347.13||347.13|0
1620914880000|2021-05-13 14:08:00|347.43|347.18|347.43|347.18|347.43|347.18|347.38|347.13|3
1620914890000|2021-05-13 14:08:10|347.38|347.13|347.38|347.18|347.43|347.18|347.38|347.13|3
1620914900000|2021-05-13 14:08:20|347.43|347.13|347.38|347.18|347.43|347.18|347.38|347.13|0
1620914910000|2021-05-13 14:08:30|347.43|347.13|347.38|347.13|347.43|347.18|347.38|347.13|0
1620914920000|2021-05-13 14:08:40||347.18||347.13||347.18||347.13|0
1620914930000|2021-05-13 14:08:50|347.33|347.18|347.28|347.13|347.33|347.18|347.28|347.13|0
1620914940000|2021-05-13 14:09:00|347.33||347.33||347.33||347.28||2
1620914950000|2021-05-13 14:09:10|347.38|347.18|347.38|347.13|347.38|347.18|347.33|347.13|0
1620914960000|2021-05-13 14:09:20|347.33|347.18|347.38|347.13|347.38|347.18|347.33|347.13|0
1620914970000|2021-05-13 14:09:30|347.33||347.38||347.38||347.33||0
1620914980000|2021-05-13 14:09:40|347.33|347.08|347.33|347.08|347.38|347.08|347.33|347.08|6
1620915000000|2021-05-13 14:10:00|347.28|347.13|347.28|347.08|347.28|347.13|347.23|347.08|0
1620915010000|2021-05-13 14:10:10|347.23|347.13|347.33|347.08|347.33|347.13|347.23|347.08|0
1620915020000|2021-05-13 14:10:20||347.13||347.08||347.13||347.08|0
1620915030000|2021-05-13 14:10:30|347.28|347.13|347.28|347.08|347.33|347.13|347.28|347.08|3
1620915040000|2021-05-13 14:10:40|347.33||347.28||347.33||347.28||0
1620915050000|2021-05-13 14:10:50|347.33|347.13|347.33|347.13|347.33|347.13|347.28|347.13|0
1620915060000|2021-05-13 14:11:00||347.18||347.13||347.18||347.13|3
1620915070000|2021-05-13 14:11:10|347.28|347.18|347.28|347.13|347.33|347.18|347.28|347.13|0
1620915080000|2021-05-13 14:11:20|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|0
1620915090000|2021-05-13 14:11:30|347.38|347.23|347.38|347.18|347.38|347.23|347.33|347.18|2
1620915100000|2021-05-13 14:11:40|347.33||347.33||347.38||347.33||0
1620915110000|2021-05-13 14:11:50|347.38|347.23|347.38|347.23|347.38|347.23|347.33|347.23|0
1620915120000|2021-05-13 14:12:00|347.43|347.18|347.48|347.28|347.48|347.28|347.43|347.18|1
1620915140000|2021-05-13 14:12:20||347.33||347.28||347.33||347.28|0
1620915150000|2021-05-13 14:12:30|347.43||347.48||347.48||347.43||0
1620915160000|2021-05-13 14:12:40|347.43|347.33|347.53|347.33|347.53|347.33|347.43|347.28|3
1620915170000|2021-05-13 14:12:50|347.48||347.53||347.53||347.48||0
1620915180000|2021-05-13 14:13:00||347.38||347.38||347.38||347.38|0
1620915190000|2021-05-13 14:13:10|347.58||347.58||347.58||347.53||4
1620915200000|2021-05-13 14:13:20|347.53|347.43|347.53|347.38|347.53|347.43|347.53|347.38|3
1620915230000|2021-05-13 14:13:50|347.58||347.58||347.58||347.53||4
1620915240000|2021-05-13 14:14:00|347.53|347.43|347.48|347.28|347.53|347.43|347.43|347.28|9
1620915250000|2021-05-13 14:14:10|347.43|347.23|347.43|347.18|347.43|347.23|347.43|347.18|1
1620915260000|2021-05-13 14:14:20||347.23||347.23||347.23||347.18|11
1620915270000|2021-05-13 14:14:30||347.28||347.23||347.28||347.23|2
1620915280000|2021-05-13 14:14:40||347.28||347.23||347.28||347.23|0
1620915290000|2021-05-13 14:14:50|347.48|347.28|347.43|347.23|347.48|347.28|347.43|347.23|2
1620915300000|2021-05-13 14:15:00|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.28|0
1620915330000|2021-05-13 14:15:30|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.28|0
1620915340000|2021-05-13 14:15:40|347.48|347.38|347.53|347.38|347.53|347.38|347.48|347.33|0
1620915350000|2021-05-13 14:15:50|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|1
1620915360000|2021-05-13 14:16:00|347.53|347.28|347.48|347.28|347.53|347.28|347.48|347.28|1
1620915390000|2021-05-13 14:16:30|347.38|347.23|347.33|347.13|347.38|347.23|347.33|347.13|4
1620915400000|2021-05-13 14:16:40|347.38||347.33||347.38||347.33||0
1620915410000|2021-05-13 14:16:50|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.13|0
1620915420000|2021-05-13 14:17:00|347.33|347.23|347.33|347.13|347.38|347.23|347.33|347.13|4
1620915430000|2021-05-13 14:17:10|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.13|1
1620915440000|2021-05-13 14:17:20|347.38||347.33||347.38||347.33||0
1620915450000|2021-05-13 14:17:30|347.38|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620915460000|2021-05-13 14:17:40|347.33||347.38||347.38||347.33||0
1620915470000|2021-05-13 14:17:50|347.33|347.13|347.33|347.13|347.38|347.18|347.33|347.13|0
1620915480000|2021-05-13 14:18:00|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|1
1620915490000|2021-05-13 14:18:10|347.38||347.33||347.38||347.33||6
1620915500000|2021-05-13 14:18:20|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|0
1620915510000|2021-05-13 14:18:30|347.38||347.33||347.38||347.33||0
1620915530000|2021-05-13 14:18:50||347.08||347.08||347.08||347.08|0
1620915540000|2021-05-13 14:19:00|347.28|347.13|347.28|347.08|347.28|347.13|347.23|347.08|1
1620915550000|2021-05-13 14:19:10|347.23||347.28||347.28||347.23||0
1620915560000|2021-05-13 14:19:20|347.23||347.23||347.28||347.23||0
1620915570000|2021-05-13 14:19:30||347.03||347.03||347.03||347.03|2
1620915580000|2021-05-13 14:19:40|347.28||347.23||347.28||347.23||0
1620915600000|2021-05-13 14:20:00|347.08|346.88|347.03|346.83|347.08|346.93|347.03|346.83|17
1620915610000|2021-05-13 14:20:10|347.08|346.88|347.08|346.88|347.08|346.88|347.03|346.83|3
1620915620000|2021-05-13 14:20:20|347.03|346.83|347.08|346.83|347.08|346.88|347.03|346.83|0
1620915630000|2021-05-13 14:20:30|347.03|346.88|346.98|346.78|347.08|346.88|346.98|346.78|0
1620915640000|2021-05-13 14:20:40|346.93|346.73|346.93|346.73|346.98|346.78|346.93|346.73|0
1620915650000|2021-05-13 14:20:50|346.98|346.78|346.93|346.73|346.98|346.78|346.93|346.73|0
1620915660000|2021-05-13 14:21:00|346.98|346.78|346.98|346.78|346.98|346.78|346.93|346.73|0
1620915670000|2021-05-13 14:21:10|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|0
1620915680000|2021-05-13 14:21:20|347.08|346.88|347.13|346.98|347.13|346.98|347.08|346.88|4
1620915690000|2021-05-13 14:21:30|347.08|346.93|347.13|346.93|347.13|346.93|347.08|346.93|4
1620915700000|2021-05-13 14:21:40|347.08|346.88|347.08|346.93|347.08|346.93|347.08|346.88|2
1620915710000|2021-05-13 14:21:50|347.13|346.88|347.13|346.93|347.13|346.93|347.08|346.88|2
1620915720000|2021-05-13 14:22:00|347.18|346.98|347.18|347.03|347.23|347.03|347.18|346.93|1
1620915730000|2021-05-13 14:22:10|347.23|346.98|347.18|346.98|347.23|347.03|347.18|346.98|0
1620915740000|2021-05-13 14:22:20|347.23||347.18||347.23||347.18||0
1620915750000|2021-05-13 14:22:30|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|0
1620915770000|2021-05-13 14:22:50||346.93||346.93||346.93||346.93|0
1620915780000|2021-05-13 14:23:00|347.13|346.98|347.13|346.98|347.18|347.03|347.13|346.98|14
1620915790000|2021-05-13 14:23:10|347.18||347.18||347.18||347.13||0
1620915800000|2021-05-13 14:23:20|347.13||347.13||347.13||347.13||0
1620915810000|2021-05-13 14:23:30|||||||||1
1620915820000|2021-05-13 14:23:40|347.18|347.03|347.23|347.03|347.23|347.08|347.18|346.98|1
1620915830000|2021-05-13 14:23:50|347.18||347.23||347.23||347.18||0
1620915840000|2021-05-13 14:24:00|347.28|347.08|347.23|347.08|347.28|347.13|347.23|347.03|0
1620915850000|2021-05-13 14:24:10|347.28|347.03|347.23|347.03|347.28|347.03|347.23|347.03|1
1620915860000|2021-05-13 14:24:20|347.28|347.08|347.28|347.03|347.28|347.08|347.23|347.03|0
1620915870000|2021-05-13 14:24:30|347.23|347.08|347.23|347.08|347.28|347.08|347.23|347.03|1
1620915880000|2021-05-13 14:24:40|347.28|347.03|347.28|347.08|347.28|347.08|347.23|347.03|1
1620915890000|2021-05-13 14:24:50|347.23|347.03|347.23|347.03|347.28|347.08|347.23|347.03|1
1620915900000|2021-05-13 14:25:00|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|0
1620915910000|2021-05-13 14:25:10|347.23||347.28||347.28||347.23||0
1620915920000|2021-05-13 14:25:20|347.23|347.03|347.23|347.03|347.28|347.03|347.23|347.03|28
1620915930000|2021-05-13 14:25:30|347.28|347.08|347.23|347.03|347.28|347.08|347.23|347.03|2
1620915940000|2021-05-13 14:25:40||346.98||347.03||347.03||346.98|0
1620915950000|2021-05-13 14:25:50|347.28||347.23||347.28||347.23||0
1620915960000|2021-05-13 14:26:00|347.13|346.98|347.13|346.98|347.13|346.98|347.08|346.93|5
1620915970000|2021-05-13 14:26:10|347.18|346.93|347.18|346.93|347.18|346.98|347.13|346.93|1
1620915980000|2021-05-13 14:26:20|347.13|346.98|347.18|346.98|347.18|346.98|347.13|346.93|0
1620915990000|2021-05-13 14:26:30|347.23|346.93|347.18|346.98|347.23|346.98|347.18|346.93|0
1620916000000|2021-05-13 14:26:40||346.93||346.93||346.98||346.93|0
1620916010000|2021-05-13 14:26:50||346.98||346.98||346.98||346.98|0
1620916020000|2021-05-13 14:27:00|347.23|346.93|347.18|346.93|347.23|346.98|347.18|346.93|0
1620916030000|2021-05-13 14:27:10|347.23|346.98|347.23|346.98|347.23|346.98|347.18|346.93|0
1620916040000|2021-05-13 14:27:20|347.18||347.23||347.23||347.18||0
1620916060000|2021-05-13 14:27:40|347.18|347.03|347.18|346.98|347.23|347.03|347.18|346.98|0
1620916070000|2021-05-13 14:27:50||346.93||346.93||346.93||346.93|0
1620916080000|2021-05-13 14:28:00|347.23|346.98|347.18|346.98|347.23|346.98|347.18|346.98|0
1620916090000|2021-05-13 14:28:10|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|3
1620916100000|2021-05-13 14:28:20|347.13||347.08||347.13||347.08||0
1620916110000|2021-05-13 14:28:30|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|0
1620916120000|2021-05-13 14:28:40|347.13|346.93|347.13|346.93|347.13|346.98|347.08|346.93|0
1620916130000|2021-05-13 14:28:50||346.98||346.93||346.98||346.93|0
1620916140000|2021-05-13 14:29:00|347.18|346.98|347.18|346.98|347.18|346.98|347.18|346.93|1
1620916150000|2021-05-13 14:29:10||347.03||346.98||347.03||346.98|0
1620916160000|2021-05-13 14:29:20|347.23|347.03|347.28|347.03|347.28|347.08|347.23|346.98|0
1620916170000|2021-05-13 14:29:30|347.23|346.98|347.23|347.03|347.23|347.03|347.23|346.98|0
1620916180000|2021-05-13 14:29:40|347.28|347.08|347.28|347.08|347.28|347.08|347.23|347.03|0
1620916190000|2021-05-13 14:29:50||347.13||347.08||347.13||347.08|0
1620916200000|2021-05-13 14:30:00|347.33|347.13|347.33|347.13|347.33|347.18|347.33|347.08|0
1620916210000|2021-05-13 14:30:10|347.38|347.18|347.38|347.18|347.38|347.23|347.33|347.13|0
1620916220000|2021-05-13 14:30:20|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|0
1620916230000|2021-05-13 14:30:30|347.38|347.08|347.33|347.13|347.38|347.13|347.33|347.08|2
1620916240000|2021-05-13 14:30:40|347.38|347.08|347.38|347.13|347.38|347.13|347.33|347.08|1
1620916250000|2021-05-13 14:30:50|347.33|347.18|347.38|347.18|347.38|347.18|347.33|347.13|0
1620916260000|2021-05-13 14:31:00||347.13||347.18||347.18||347.13|0
1620916270000|2021-05-13 14:31:10|347.33|347.23|347.33|347.13|347.33|347.23|347.33|347.13|0
1620916280000|2021-05-13 14:31:20|347.28|347.08|347.28|347.08|347.33|347.08|347.28|347.08|0
1620916290000|2021-05-13 14:31:30|347.33|347.13|347.33|347.08|347.33|347.13|347.33|347.08|0
1620916300000|2021-05-13 14:31:40|347.28|347.13|347.28|347.08|347.28|347.13|347.23|347.08|0
1620916310000|2021-05-13 14:31:50|347.23|347.03|347.23|347.03|347.28|347.08|347.23|347.03|0
1620916320000|2021-05-13 14:32:00|347.18|347.08|347.23|347.03|347.23|347.08|347.18|347.03|1
1620916330000|2021-05-13 14:32:10|347.28|347.08|347.28|347.08|347.28|347.08|347.23|347.08|0
1620916340000|2021-05-13 14:32:20|347.33|347.03|347.33|347.13|347.33|347.13|347.33|347.03|0
1620916350000|2021-05-13 14:32:30|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|0
1620916360000|2021-05-13 14:32:40|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.08|0
1620916380000|2021-05-13 14:33:00|347.28|347.08|347.33|347.13|347.33|347.13|347.28|347.08|0
1620916390000|2021-05-13 14:33:10|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.13|1
1620916400000|2021-05-13 14:33:20|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620916410000|2021-05-13 14:33:30|347.33|347.13|347.33|347.13|347.38|347.18|347.33|347.13|0
1620916420000|2021-05-13 14:33:40|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.13|0
1620916430000|2021-05-13 14:33:50||347.13||347.18||347.18||347.13|0
1620916440000|2021-05-13 14:34:00|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620916450000|2021-05-13 14:34:10|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620916460000|2021-05-13 14:34:20|347.33|347.13|347.33|347.13|347.38|347.18|347.33|347.13|0
1620916480000|2021-05-13 14:34:40|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|0
1620916500000|2021-05-13 14:35:00|347.38|347.08|347.33|347.13|347.38|347.13|347.33|347.08|0
1620916510000|2021-05-13 14:35:10|347.38||347.33||347.38||347.33||0
1620916520000|2021-05-13 14:35:20|347.38||347.33||347.38||347.33||0
1620916530000|2021-05-13 14:35:30|347.23|347.08|347.23|347.03|347.23|347.08|347.13|346.98|1
1620916540000|2021-05-13 14:35:40|347.18|346.98|347.18|346.98|347.23|346.98|347.18|346.98|0
1620916550000|2021-05-13 14:35:50|347.23|347.03|347.23|347.03|347.23|347.03|347.18|347.03|0
1620916560000|2021-05-13 14:36:00|347.18|347.08|347.18|346.98|347.23|347.08|347.18|346.98|0
1620916570000|2021-05-13 14:36:10||347.03||346.98||347.03||346.98|0
1620916580000|2021-05-13 14:36:20||347.03||346.98||347.03||346.98|1
1620916590000|2021-05-13 14:36:30|347.13||347.13||347.13||347.13||0
1620916600000|2021-05-13 14:36:40|347.18|346.93|347.13|346.93|347.18|346.93|347.08|346.93|0
1620916620000|2021-05-13 14:37:00|347.18|346.98|347.23|347.03|347.23|347.08|347.18|346.98|0
1620916630000|2021-05-13 14:37:10||347.08||347.08||347.08||347.03|0
1620916640000|2021-05-13 14:37:20||347.03||347.08||347.08||347.03|0
1620916650000|2021-05-13 14:37:30|347.28|347.13|347.23|347.03|347.28|347.13|347.23|347.03|2
1620916660000|2021-05-13 14:37:40|347.28|347.08|347.23|347.03|347.28|347.08|347.23|347.03|0
1620916680000|2021-05-13 14:38:00|347.28||347.23||347.28||347.23||0
1620916690000|2021-05-13 14:38:10|347.28|347.08|347.33|347.13|347.33|347.13|347.23|347.08|2
1620916710000|2021-05-13 14:38:30||347.18||347.18||347.18||347.18|0
1620916720000|2021-05-13 14:38:40|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|1
1620916730000|2021-05-13 14:38:50|347.33|347.08|347.23|347.08|347.33|347.08|347.23|347.08|0
1620916740000|2021-05-13 14:39:00|347.28|347.03|347.28|347.08|347.28|347.08|347.28|347.03|0
1620916750000|2021-05-13 14:39:10|347.23|347.03|347.28|347.03|347.28|347.08|347.23|347.03|0
1620916760000|2021-05-13 14:39:20|347.33|347.08|347.33|347.13|347.33|347.13|347.33|347.03|0
1620916770000|2021-05-13 14:39:30||347.18||347.18||347.18||347.13|0
1620916780000|2021-05-13 14:39:40||347.13||347.13||347.13||347.13|0
1620916800000|2021-05-13 14:40:00|347.38|347.18|347.38|347.18|347.38|347.23|347.38|347.13|2
1620916810000|2021-05-13 14:40:10|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|0
1620916820000|2021-05-13 14:40:20|347.38||347.33||347.38||347.33||0
1620916830000|2021-05-13 14:40:30|347.38||347.33||347.38||347.33||0
1620916860000|2021-05-13 14:41:00|347.38||347.33||347.38||347.33||0
1620916870000|2021-05-13 14:41:10|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|0
1620916880000|2021-05-13 14:41:20|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|0
1620916890000|2021-05-13 14:41:30||347.08||347.08||347.08||347.08|0
1620916900000|2021-05-13 14:41:40|347.28||347.23||347.28||347.23||0
1620916910000|2021-05-13 14:41:50||347.03||347.03||347.03||347.03|3
1620916920000|2021-05-13 14:42:00|347.18|346.98|347.13|346.98|347.18|346.98|347.13|346.98|2
1620916930000|2021-05-13 14:42:10|||||||||1
1620916940000|2021-05-13 14:42:20||346.93||346.93||346.93||346.93|2
1620916960000|2021-05-13 14:42:40|347.08|346.98|347.18|346.98|347.23|346.98|347.08|346.98|1
1620916970000|2021-05-13 14:42:50|347.13|346.93|347.13|346.93|347.18|346.93|347.13|346.93|0
1620916980000|2021-05-13 14:43:00|347.08|346.98|347.13|346.98|347.13|346.98|347.08|346.98|2
1620916990000|2021-05-13 14:43:10|347.18|346.93|347.18|346.98|347.18|346.98|347.18|346.93|5
1620917000000|2021-05-13 14:43:20|347.13|347.03|347.18|346.98|347.18|347.03|347.13|346.98|0
1620917020000|2021-05-13 14:43:40||347.03||346.98||347.03||346.98|1
1620917030000|2021-05-13 14:43:50||347.03||346.98||347.03||346.98|0
1620917040000|2021-05-13 14:44:00||347.03||346.98||347.03||346.98|0
1620917050000|2021-05-13 14:44:10|347.23|347.03|347.23|347.03|347.23|347.08|347.18|346.98|0
1620917060000|2021-05-13 14:44:20|347.18||347.23||347.23||347.18||0
1620917070000|2021-05-13 14:44:30|347.18|346.98|347.18|347.03|347.23|347.03|347.18|346.98|0
1620917080000|2021-05-13 14:44:40|347.23|346.98|347.18|347.03|347.23|347.03|347.18|346.98|0
1620917090000|2021-05-13 14:44:50|347.23|346.98|347.18|347.03|347.23|347.03|347.18|346.98|0
1620917100000|2021-05-13 14:45:00|347.23|346.98|347.18|347.03|347.23|347.03|347.18|346.98|0
1620917110000|2021-05-13 14:45:10|347.23|346.98|347.23|347.03|347.23|347.03|347.18|346.98|1
1620917120000|2021-05-13 14:45:20||347.08||347.08||347.08||347.03|2
1620917140000|2021-05-13 14:45:40|347.28||347.28||347.28||347.28||0
1620917150000|2021-05-13 14:45:50||347.13||347.13||347.13||347.08|0
1620917170000|2021-05-13 14:46:10|347.33|347.18|347.33|347.18|347.38|347.18|347.33|347.18|0
1620917180000|2021-05-13 14:46:20|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.08|1
1620917190000|2021-05-13 14:46:30|347.23|347.08|347.23|347.08|347.28|347.08|347.23|347.08|0
1620917200000|2021-05-13 14:46:40|347.28|347.13|347.28|347.08|347.28|347.13|347.28|347.08|0
1620917210000|2021-05-13 14:46:50|347.23|347.13|347.28|347.13|347.28|347.13|347.23|347.13|0
1620917220000|2021-05-13 14:47:00|347.33|347.08|347.33|347.13|347.33|347.18|347.33|347.08|1
1620917230000|2021-05-13 14:47:10|347.38|347.18|347.38|347.18|347.43|347.23|347.38|347.13|0
1620917240000|2021-05-13 14:47:20|347.33|347.23|347.38|347.23|347.43|347.23|347.33|347.23|0
1620917250000|2021-05-13 14:47:30|347.33|347.18|347.33|347.13|347.33|347.18|347.28|347.08|1
1620917260000|2021-05-13 14:47:40|347.28|347.08|347.28|347.13|347.33|347.13|347.28|347.08|0
1620917270000|2021-05-13 14:47:50|347.23|347.08|347.28|347.13|347.28|347.13|347.23|347.08|0
1620917280000|2021-05-13 14:48:00|347.33|347.18|347.28|347.08|347.33|347.18|347.28|347.08|0
1620917290000|2021-05-13 14:48:10|347.33|347.13|347.33|347.13|347.33|347.18|347.33|347.08|0
1620917300000|2021-05-13 14:48:20|347.28|347.18|347.33|347.13|347.33|347.18|347.28|347.08|0
1620917310000|2021-05-13 14:48:30|347.28||347.33||347.33||347.28||0
1620917320000|2021-05-13 14:48:40|347.28|347.08|347.28|347.08|347.33|347.13|347.28|347.08|0
1620917330000|2021-05-13 14:48:50||347.13||347.08||347.13||347.08|2
1620917340000|2021-05-13 14:49:00||347.13||347.13||347.13||347.08|0
1620917350000|2021-05-13 14:49:10|347.33|347.08|347.28|347.13|347.33|347.18|347.28|347.08|25
1620917360000|2021-05-13 14:49:20|347.33|347.18|347.58|347.43|347.58|347.43|347.28|347.13|52
1620917370000|2021-05-13 14:49:30||347.38||347.38||347.38||347.33|4
1620917380000|2021-05-13 14:49:40|347.53|347.33|347.53|347.33|347.53|347.38|347.53|347.33|1
1620917390000|2021-05-13 14:49:50||347.38||347.33||347.38||347.33|0
1620917400000|2021-05-13 14:50:00||347.38||347.33||347.38||347.33|0
1620917410000|2021-05-13 14:50:10|347.68|347.38|347.68|347.53|347.68|347.53|347.68|347.33|43
1620917420000|2021-05-13 14:50:20||347.48||347.48||347.53||347.48|2
1620917430000|2021-05-13 14:50:30||347.53||347.43||347.53||347.43|5
1620917440000|2021-05-13 14:50:40|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|0
1620917450000|2021-05-13 14:50:50||347.48||347.43||347.48||347.43|0
1620917460000|2021-05-13 14:51:00|347.58|347.38|347.63|347.43|347.63|347.43|347.58|347.38|1
1620917470000|2021-05-13 14:51:10|347.58||347.63||347.63||347.58||3
1620917480000|2021-05-13 14:51:20||347.48||347.43||347.48||347.43|0
1620917490000|2021-05-13 14:51:30|347.58|347.38|347.58|347.38|347.63|347.43|347.58|347.38|2
1620917500000|2021-05-13 14:51:40|347.53|347.33|347.53|347.33|347.53|347.33|347.48|347.33|1
1620917510000|2021-05-13 14:51:50|347.48|347.38|347.53|347.28|347.53|347.38|347.48|347.28|2
1620917520000|2021-05-13 14:52:00|347.48|347.33|347.53|347.33|347.53|347.38|347.48|347.28|0
1620917530000|2021-05-13 14:52:10|347.48|347.28|347.53|347.33|347.53|347.38|347.48|347.28|1
1620917540000|2021-05-13 14:52:20||347.38||347.38||347.38||347.33|0
1620917550000|2021-05-13 14:52:30|347.58|347.43|347.58|347.38|347.58|347.43|347.53|347.38|1
1620917560000|2021-05-13 14:52:40||347.43||347.43||347.43||347.38|0
1620917570000|2021-05-13 14:52:50|347.63||347.63||347.63||347.63||0
1620917580000|2021-05-13 14:53:00||347.48||347.43||347.48||347.43|1
1620917590000|2021-05-13 14:53:10||347.48||347.48||347.48||347.43|2
1620917600000|2021-05-13 14:53:20||347.43||347.43||347.48||347.43|0
1620917610000|2021-05-13 14:53:30||347.48||347.43||347.48||347.43|0
1620917620000|2021-05-13 14:53:40|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.48|0
1620917630000|2021-05-13 14:53:50|347.63|347.53|347.68|347.53|347.68|347.53|347.63|347.48|0
1620917640000|2021-05-13 14:54:00||347.48||347.53||347.53||347.48|0
1620917650000|2021-05-13 14:54:10||347.48||347.53||347.53||347.48|1
1620917670000|2021-05-13 14:54:30|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|19
1620917680000|2021-05-13 14:54:40||347.53||347.58||347.58||347.53|0
1620917700000|2021-05-13 14:55:00|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|6
1620917710000|2021-05-13 14:55:10|347.83|347.68|347.88|347.73|347.88|347.73|347.83|347.68|14
1620917720000|2021-05-13 14:55:20|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|16
1620917730000|2021-05-13 14:55:30|347.88|347.78|347.93|347.73|347.93|347.78|347.88|347.73|1
1620917740000|2021-05-13 14:55:40||347.78||347.73||347.78||347.73|1
1620917750000|2021-05-13 14:55:50|347.88|347.78|347.88|347.68|347.88|347.78|347.88|347.68|0
1620917760000|2021-05-13 14:56:00|347.83|347.73|347.83|347.68|347.88|347.73|347.83|347.68|0
1620917770000|2021-05-13 14:56:10|347.78|347.63|347.78|347.58|347.78|347.63|347.78|347.58|6
1620917780000|2021-05-13 14:56:20||347.63||347.58||347.63||347.58|0
1620917800000|2021-05-13 14:56:40||347.63||347.58||347.63||347.58|1
1620917810000|2021-05-13 14:56:50|347.73||347.73||347.78||347.73||0
1620917820000|2021-05-13 14:57:00|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|1
1620917830000|2021-05-13 14:57:10|347.78|347.53|347.73|347.53|347.78|347.58|347.73|347.53|0
1620917840000|2021-05-13 14:57:20|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1620917850000|2021-05-13 14:57:30|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1620917880000|2021-05-13 14:58:00|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1620917890000|2021-05-13 14:58:10|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1620917900000|2021-05-13 14:58:20|347.78|347.58|347.78|347.58|347.78|347.63|347.73|347.53|0
1620917910000|2021-05-13 14:58:30|347.73|347.63|347.73|347.58|347.73|347.63|347.73|347.58|0
1620917920000|2021-05-13 14:58:40|347.78||347.78||347.78||347.73||0
1620917930000|2021-05-13 14:58:50|347.73|347.53|347.73|347.53|347.73|347.58|347.68|347.53|0
1620917940000|2021-05-13 14:59:00|347.78|347.58|347.78|347.63|347.78|347.63|347.73|347.58|0
1620917950000|2021-05-13 14:59:10|347.83||347.78||347.83||347.78||0
1620917960000|2021-05-13 14:59:20|347.83|347.58|347.78|347.58|347.83|347.58|347.78|347.58|6
1620917970000|2021-05-13 14:59:30||347.63||347.63||347.63||347.63|0
1620917980000|2021-05-13 14:59:40|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|6
1620917990000|2021-05-13 14:59:50||347.58||347.58||347.58||347.58|0
1620918000000|2021-05-13 15:00:00|347.73|347.63|347.78|347.58|347.78|347.63|347.73|347.58|0
1620918010000|2021-05-13 15:00:10|347.73||347.78||347.78||347.73||0
1620918020000|2021-05-13 15:00:20|347.73|347.53|347.73|347.53|347.78|347.53|347.73|347.53|0
1620918030000|2021-05-13 15:00:30|347.68|347.58|347.68|347.48|347.73|347.58|347.63|347.48|0
1620918040000|2021-05-13 15:00:40|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|0
1620918050000|2021-05-13 15:00:50|347.68|347.48|347.63|347.43|347.68|347.48|347.58|347.43|3
1620918060000|2021-05-13 15:01:00|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1620918070000|2021-05-13 15:01:10|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|1
1620918080000|2021-05-13 15:01:20|347.58|347.48|347.58|347.43|347.63|347.48|347.58|347.43|0
1620918090000|2021-05-13 15:01:30|347.63|347.48|347.58|347.43|347.63|347.48|347.58|347.43|0
1620918100000|2021-05-13 15:01:40|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.43|1
1620918110000|2021-05-13 15:01:50|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1620918120000|2021-05-13 15:02:00|347.58|347.48|347.63|347.48|347.68|347.48|347.58|347.48|0
1620918130000|2021-05-13 15:02:10|347.68||347.68||347.68||347.63||0
1620918140000|2021-05-13 15:02:20|347.63|347.53|347.63|347.48|347.68|347.53|347.63|347.48|0
1620918150000|2021-05-13 15:02:30|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|0
1620918170000|2021-05-13 15:02:50|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|3
1620918180000|2021-05-13 15:03:00|||||||||7
1620918190000|2021-05-13 15:03:10||347.33||347.38||347.38||347.33|2
1620918200000|2021-05-13 15:03:20|347.58|347.43|347.58|347.38|347.58|347.43|347.58|347.38|1
1620918210000|2021-05-13 15:03:30||347.43||347.43||347.43||347.38|0
1620918220000|2021-05-13 15:03:40|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.43|0
1620918230000|2021-05-13 15:03:50|347.68|347.43|347.68|347.53|347.68|347.53|347.68|347.43|2
1620918240000|2021-05-13 15:04:00|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|2
1620918250000|2021-05-13 15:04:10|347.58|347.43|347.53|347.33|347.58|347.43|347.53|347.33|4
1620918260000|2021-05-13 15:04:20|347.48||347.53||347.53||347.48||0
1620918270000|2021-05-13 15:04:30|347.58|347.38|347.58|347.38|347.58|347.38|347.53|347.38|0
1620918280000|2021-05-13 15:04:40|347.53||347.58||347.58||347.53||0
1620918290000|2021-05-13 15:04:50|347.53||347.58||347.58||347.53||0
1620918300000|2021-05-13 15:05:00|347.53|347.33|347.58|347.38|347.58|347.43|347.48|347.33|6
1620918310000|2021-05-13 15:05:10|347.53||347.58||347.58||347.53||2
1620918320000|2021-05-13 15:05:20|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|1
1620918340000|2021-05-13 15:05:40||347.33||347.33||347.33||347.33|0
1620918350000|2021-05-13 15:05:50|347.63|347.38|347.58|347.33|347.63|347.38|347.58|347.33|0
1620918360000|2021-05-13 15:06:00|347.63|347.38|347.58|347.38|347.63|347.38|347.58|347.33|0
1620918370000|2021-05-13 15:06:10||347.33||347.33||347.38||347.33|0
1620918390000|2021-05-13 15:06:30||347.38||347.38||347.38||347.38|0
1620918400000|2021-05-13 15:06:40|347.63|347.43|347.53|347.33|347.63|347.43|347.48|347.33|0
1620918410000|2021-05-13 15:06:50|347.48||347.48||347.53||347.48||1
1620918420000|2021-05-13 15:07:00|347.53||347.48||347.53||347.48||0
1620918430000|2021-05-13 15:07:10|347.53|347.28|347.53|347.33|347.53|347.33|347.48|347.28|2
1620918440000|2021-05-13 15:07:20|347.48|347.28|347.53|347.33|347.53|347.33|347.48|347.28|0
1620918450000|2021-05-13 15:07:30||347.38||347.38||347.38||347.33|0
1620918460000|2021-05-13 15:07:40|347.58|347.33|347.58|347.38|347.58|347.38|347.58|347.33|1
1620918470000|2021-05-13 15:07:50|347.53|347.33|347.53|347.33|347.53|347.38|347.48|347.28|6
1620918480000|2021-05-13 15:08:00|347.48|347.28|347.48|347.33|347.53|347.33|347.48|347.28|0
1620918490000|2021-05-13 15:08:10|347.43|347.28|347.48|347.28|347.48|347.33|347.43|347.28|0
1620918500000|2021-05-13 15:08:20|347.43|347.23|347.43|347.23|347.48|347.23|347.38|347.23|0
1620918510000|2021-05-13 15:08:30|347.38|347.18|347.38|347.18|347.38|347.23|347.28|347.13|8
1620918520000|2021-05-13 15:08:40|347.33|347.23|347.33|347.18|347.33|347.23|347.33|347.18|0
1620918530000|2021-05-13 15:08:50|347.28|347.13|347.38|347.18|347.38|347.23|347.28|347.13|1
1620918540000|2021-05-13 15:09:00||347.23||347.23||347.23||347.18|0
1620918550000|2021-05-13 15:09:10|347.43|347.18|347.38|347.23|347.43|347.28|347.38|347.18|2
1620918560000|2021-05-13 15:09:20|347.43|347.18|347.38|347.18|347.43|347.18|347.38|347.18|0
1620918570000|2021-05-13 15:09:30|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.18|0
1620918580000|2021-05-13 15:09:40||347.28||347.23||347.28||347.23|0
1620918590000|2021-05-13 15:09:50||347.28||347.23||347.28||347.23|0
1620918600000|2021-05-13 15:10:00|347.38|347.28|347.43|347.23|347.43|347.28|347.38|347.23|0
1620918610000|2021-05-13 15:10:10|347.38|347.28|347.38|347.18|347.38|347.28|347.38|347.18|0
1620918620000|2021-05-13 15:10:20|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620918640000|2021-05-13 15:10:40|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620918660000|2021-05-13 15:11:00|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|2
1620918670000|2021-05-13 15:11:10||347.13||347.18||347.18||347.13|0
1620918680000|2021-05-13 15:11:20||347.13||347.18||347.18||347.13|0
1620918690000|2021-05-13 15:11:30|347.33|347.13|347.33|347.13|347.38|347.18|347.33|347.13|0
1620918700000|2021-05-13 15:11:40|347.38|347.18|347.38|347.18|347.38|347.18|347.38|347.13|0
1620918710000|2021-05-13 15:11:50||347.13||347.18||347.18||347.13|1
1620918720000|2021-05-13 15:12:00|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|0
1620918730000|2021-05-13 15:12:10|347.28||347.33||347.33||347.28||0
1620918740000|2021-05-13 15:12:20|347.28||347.28||347.33||347.28||0
1620918750000|2021-05-13 15:12:30|347.33||347.28||347.33||347.28||0
1620918760000|2021-05-13 15:12:40|347.23|347.08|347.28|347.08|347.28|347.13|347.23|347.08|3
1620918770000|2021-05-13 15:12:50|347.33|347.13|347.33|347.13|347.33|347.18|347.33|347.08|1
1620918780000|2021-05-13 15:13:00||347.18||347.13||347.18||347.13|0
1620918800000|2021-05-13 15:13:20|347.28|347.18|347.33|347.13|347.33|347.18|347.28|347.13|0
1620918820000|2021-05-13 15:13:40|347.38|347.18|347.38|347.18|347.38|347.18|347.38|347.13|0
1620918830000|2021-05-13 15:13:50|347.33|347.13|347.38|347.18|347.38|347.18|347.33|347.13|0
1620918840000|2021-05-13 15:14:00|347.33|347.13|347.28|347.13|347.33|347.13|347.28|347.13|0
1620918850000|2021-05-13 15:14:10|347.33||347.33||347.33||347.28||0
1620918860000|2021-05-13 15:14:20||347.18||347.18||347.18||347.18|0
1620918870000|2021-05-13 15:14:30|347.28|347.13|347.23|347.08|347.33|347.13|347.23|347.08|1
1620918880000|2021-05-13 15:14:40|347.28||347.23||347.28||347.23||0
1620918890000|2021-05-13 15:14:50|347.28||347.23||347.28||347.23||0
1620918900000|2021-05-13 15:15:00|347.28|347.03|347.28|347.08|347.28|347.08|347.23|347.03|1
1620918910000|2021-05-13 15:15:10|347.23|347.03|347.23|347.03|347.23|347.03|347.23|347.03|0
1620918930000|2021-05-13 15:15:30|347.18|347.08|347.23|347.08|347.23|347.08|347.18|347.08|0
1620918940000|2021-05-13 15:15:40|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|1
1620918950000|2021-05-13 15:15:50|347.28|347.08|347.28|347.08|347.28|347.13|347.28|347.03|2
1620918960000|2021-05-13 15:16:00|347.33|347.13|347.33|347.13|347.33|347.13|347.28|347.08|0
1620918970000|2021-05-13 15:16:10||347.18||347.18||347.18||347.13|0
1620918980000|2021-05-13 15:16:20|347.38|347.23|347.38|347.18|347.43|347.28|347.38|347.18|0
1620918990000|2021-05-13 15:16:30|347.33|347.23|347.38|347.23|347.38|347.23|347.33|347.23|0
1620919000000|2021-05-13 15:16:40||347.18||347.18||347.23||347.18|0
1620919010000|2021-05-13 15:16:50||347.23||347.18||347.23||347.18|0
1620919020000|2021-05-13 15:17:00|347.33|347.13|347.33|347.18|347.33|347.18|347.33|347.13|0
1620919030000|2021-05-13 15:17:10|347.38|347.23|347.38|347.18|347.38|347.23|347.38|347.18|0
1620919040000|2021-05-13 15:17:20|347.43|347.23|347.53|347.38|347.53|347.38|347.43|347.23|1
1620919050000|2021-05-13 15:17:30||347.33||347.33||347.33||347.33|0
1620919060000|2021-05-13 15:17:40|347.48|347.28|347.43|347.23|347.53|347.28|347.43|347.23|13
1620919070000|2021-05-13 15:17:50|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.28|0
1620919080000|2021-05-13 15:18:00|347.38|347.23|347.38|347.23|347.43|347.23|347.38|347.23|1
1620919090000|2021-05-13 15:18:10|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.23|0
1620919100000|2021-05-13 15:18:20|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.28|0
1620919110000|2021-05-13 15:18:30|347.53||347.53||347.53||347.53||0
1620919120000|2021-05-13 15:18:40|347.48|347.28|347.48|347.28|347.53|347.28|347.48|347.28|1
1620919130000|2021-05-13 15:18:50|||||||||1
1620919140000|2021-05-13 15:19:00|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620919150000|2021-05-13 15:19:10|347.48|347.28|347.48|347.28|347.48|347.33|347.48|347.28|1
1620919170000|2021-05-13 15:19:30|||||||||1
1620919180000|2021-05-13 15:19:40|347.53|347.33|347.53|347.33|347.53|347.33|347.48|347.33|2
1620919190000|2021-05-13 15:19:50|347.48||347.48||347.53||347.48||0
1620919200000|2021-05-13 15:20:00|347.53||347.53||347.53||347.48||0
1620919210000|2021-05-13 15:20:10|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1620919220000|2021-05-13 15:20:20|347.48|347.28|347.48|347.28|347.53|347.33|347.48|347.28|1
1620919230000|2021-05-13 15:20:30|347.53||347.48||347.53||347.48||0
1620919240000|2021-05-13 15:20:40|347.53|347.33|347.48|347.28|347.53|347.33|347.48|347.28|1
1620919250000|2021-05-13 15:20:50|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620919260000|2021-05-13 15:21:00|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|1
1620919270000|2021-05-13 15:21:10|347.38|347.18|347.33|347.13|347.43|347.18|347.33|347.13|1
1620919280000|2021-05-13 15:21:20|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.18|0
1620919290000|2021-05-13 15:21:30|347.33|347.23|347.33|347.13|347.33|347.23|347.33|347.13|1
1620919300000|2021-05-13 15:21:40|347.28|347.08|347.28|347.08|347.33|347.08|347.28|347.08|0
1620919310000|2021-05-13 15:21:50|347.33|347.13|347.23|347.08|347.33|347.13|347.23|347.08|4
1620919330000|2021-05-13 15:22:10|347.28||347.23||347.28||347.23||8
1620919340000|2021-05-13 15:22:20|347.28||347.23||347.28||347.23||0
1620919350000|2021-05-13 15:22:30|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|1
1620919360000|2021-05-13 15:22:40|347.33|347.08|347.33|347.13|347.33|347.13|347.33|347.08|0
1620919370000|2021-05-13 15:22:50|347.28||347.33||347.33||347.28||0
1620919380000|2021-05-13 15:23:00|347.28|347.18|347.33|347.18|347.33|347.18|347.28|347.18|0
1620919390000|2021-05-13 15:23:10|347.28|347.13|347.28|347.13|347.33|347.13|347.28|347.13|2
1620919400000|2021-05-13 15:23:20|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|3
1620919410000|2021-05-13 15:23:30|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|1
1620919420000|2021-05-13 15:23:40|347.18||347.18||347.23||347.18||0
1620919430000|2021-05-13 15:23:50|347.23|347.08|347.28|347.08|347.28|347.13|347.23|347.08|2
1620919440000|2021-05-13 15:24:00||347.13||347.13||347.13||347.13|0
1620919450000|2021-05-13 15:24:10|347.23|347.08|347.28|347.08|347.28|347.13|347.23|347.08|0
1620919460000|2021-05-13 15:24:20|347.23||347.23||347.28||347.23||1
1620919470000|2021-05-13 15:24:30|347.28|347.03|347.28|347.08|347.28|347.08|347.23|347.03|0
1620919480000|2021-05-13 15:24:40||347.13||347.08||347.13||347.08|1
1620919490000|2021-05-13 15:24:50|347.23|347.13|347.23|347.03|347.23|347.13|347.23|347.03|4
1620919500000|2021-05-13 15:25:00|347.18|347.08|347.23|347.03|347.23|347.08|347.18|347.03|2
1620919510000|2021-05-13 15:25:10|347.18||347.18||347.23||347.18||0
1620919520000|2021-05-13 15:25:20|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|2
1620919530000|2021-05-13 15:25:30|347.08|346.93|347.13|346.93|347.13|346.93|347.08|346.93|9
1620919540000|2021-05-13 15:25:40|347.08|346.98|347.13|346.93|347.13|346.98|347.08|346.93|0
1620919550000|2021-05-13 15:25:50|347.08|346.98|347.08|346.93|347.13|346.98|347.08|346.93|2
1620919560000|2021-05-13 15:26:00|347.13|346.98|347.13|346.93|347.13|346.98|347.08|346.93|6
1620919570000|2021-05-13 15:26:10|347.08|346.98|347.13|346.93|347.13|346.98|347.08|346.88|1
1620919580000|2021-05-13 15:26:20|347.08|346.88|347.08|346.88|347.13|346.88|347.08|346.88|0
1620919590000|2021-05-13 15:26:30|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|0
1620919620000|2021-05-13 15:27:00|347.03|346.83|346.98|346.78|347.03|346.83|346.93|346.78|0
1620919630000|2021-05-13 15:27:10|346.93|346.73|346.93|346.73|346.98|346.78|346.93|346.73|4
1620919640000|2021-05-13 15:27:20|346.98|346.78|346.93|346.73|346.98|346.78|346.93|346.73|0
1620919650000|2021-05-13 15:27:30||346.68||346.68||346.73||346.68|0
1620919680000|2021-05-13 15:28:00||346.73||346.73||346.73||346.68|0
1620919690000|2021-05-13 15:28:10||346.68||346.73||346.73||346.68|0
1620919700000|2021-05-13 15:28:20|346.98|346.78|346.93|346.73|346.98|346.78|346.93|346.73|0
1620919710000|2021-05-13 15:28:30|346.98||346.93||346.98||346.93||3
1620919720000|2021-05-13 15:28:40|346.98|346.78|346.93|346.73|346.98|346.78|346.93|346.73|2
1620919730000|2021-05-13 15:28:50|346.98|346.78|346.98|346.78|346.98|346.78|346.98|346.78|0
1620919740000|2021-05-13 15:29:00|346.93|346.83|346.93|346.78|346.98|346.83|346.93|346.78|0
1620919750000|2021-05-13 15:29:10|346.98|346.73|346.93|346.78|346.98|346.78|346.93|346.73|0
1620919760000|2021-05-13 15:29:20|346.88|346.73|346.88|346.73|346.93|346.73|346.88|346.73|0
1620919770000|2021-05-13 15:29:30|346.93|346.68|346.93|346.73|346.93|346.73|346.93|346.68|4
1620919780000|2021-05-13 15:29:40||346.78||346.73||346.78||346.73|2
1620919790000|2021-05-13 15:29:50|346.88|346.78|346.93|346.73|346.93|346.78|346.88|346.73|2
1620919800000|2021-05-13 15:30:00|346.98|346.78|346.98|346.83|347.03|346.83|346.98|346.78|4
1620919810000|2021-05-13 15:30:10|347.03|346.78|347.03|346.83|347.03|346.83|346.98|346.78|1
1620919820000|2021-05-13 15:30:20|346.98|346.78|347.03|346.83|347.03|346.83|346.98|346.78|0
1620919830000|2021-05-13 15:30:30|346.98|346.78|347.03|346.83|347.03|346.83|346.93|346.78|1
1620919840000|2021-05-13 15:30:40|346.98|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1620919850000|2021-05-13 15:30:50||346.88||346.83||346.88||346.83|0
1620919860000|2021-05-13 15:31:00|346.98|346.88|346.98|346.78|347.03|346.88|346.93|346.78|0
1620919870000|2021-05-13 15:31:10|346.93||346.98||346.98||346.93||0
1620919880000|2021-05-13 15:31:20|346.93||346.98||346.98||346.93||0
1620919890000|2021-05-13 15:31:30|346.93||346.98||346.98||346.93||0
1620919900000|2021-05-13 15:31:40|346.93|346.83|347.03|346.83|347.03|346.83|346.93|346.78|0
1620919920000|2021-05-13 15:32:00|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.83|0
1620919930000|2021-05-13 15:32:10|347.08|346.83|347.03|346.83|347.08|346.83|346.98|346.83|4
1620919940000|2021-05-13 15:32:20|346.98||347.03||347.03||346.98||0
1620919950000|2021-05-13 15:32:30|346.98|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1620919960000|2021-05-13 15:32:40||346.88||346.88||346.88||346.88|0
1620919970000|2021-05-13 15:32:50|347.13|346.93|347.13|346.93|347.13|346.93|347.08|346.93|3
1620919980000|2021-05-13 15:33:00|347.08|346.98|347.13|346.93|347.13|346.98|347.08|346.93|0
1620919990000|2021-05-13 15:33:10||346.98||346.93||346.98||346.93|0
1620920000000|2021-05-13 15:33:20|347.08|346.88|347.08|346.88|347.13|346.88|347.08|346.88|3
1620920020000|2021-05-13 15:33:40|347.13|346.93|347.13|346.93|347.13|346.93|347.08|346.88|1
1620920030000|2021-05-13 15:33:50||346.98||346.93||346.98||346.93|1
1620920040000|2021-05-13 15:34:00|347.08|346.88|347.08|346.88|347.13|346.88|347.08|346.88|1
1620920050000|2021-05-13 15:34:10|347.03||347.08||347.08||347.03||0
1620920060000|2021-05-13 15:34:20|347.03|346.83|347.03|346.83|347.08|346.88|346.98|346.83|0
1620920070000|2021-05-13 15:34:30||346.88||346.83||346.88||346.83|0
1620920080000|2021-05-13 15:34:40||346.88||346.88||346.88||346.83|0
1620920090000|2021-05-13 15:34:50|||||||||2
1620920100000|2021-05-13 15:35:00|346.98|346.83|347.03|346.83|347.03|346.88|346.98|346.83|1
1620920110000|2021-05-13 15:35:10|346.98||347.03||347.03||346.98||0
1620920120000|2021-05-13 15:35:20|346.98|346.78|346.93|346.78|347.03|346.78|346.93|346.78|4
1620920130000|2021-05-13 15:35:30|346.88|346.73|346.88|346.73|346.93|346.73|346.88|346.73|1
1620920140000|2021-05-13 15:35:40|346.93|346.68|346.88|346.68|346.93|346.73|346.88|346.68|0
1620920150000|2021-05-13 15:35:50|346.93|346.73|346.93|346.78|346.93|346.78|346.93|346.68|0
1620920160000|2021-05-13 15:36:00|346.98|346.73|346.98|346.78|346.98|346.83|346.98|346.73|0
1620920170000|2021-05-13 15:36:10||346.83||346.78||346.83||346.78|0
1620920180000|2021-05-13 15:36:20|347.03|346.83|347.03|346.83|347.03|346.88|346.98|346.83|0
1620920190000|2021-05-13 15:36:30||346.88||346.88||346.88||346.88|0
1620920200000|2021-05-13 15:36:40|347.13|346.93|347.13|346.93|347.13|346.93|347.08|346.93|4
1620920210000|2021-05-13 15:36:50|347.08|346.98|347.08|346.93|347.08|346.98|347.08|346.88|1
1620920220000|2021-05-13 15:37:00|347.03|346.88|347.08|346.88|347.08|346.93|347.03|346.88|1
1620920230000|2021-05-13 15:37:10|347.03|346.83|347.08|346.88|347.08|346.88|347.03|346.83|0
1620920260000|2021-05-13 15:37:40|347.03|346.83|347.08|346.88|347.08|346.88|347.03|346.83|0
1620920270000|2021-05-13 15:37:50|347.03||347.03||347.08||347.03||0
1620920280000|2021-05-13 15:38:00|347.08|346.83|347.03|346.83|347.08|346.83|346.98|346.83|1
1620920290000|2021-05-13 15:38:10|347.08|346.88|347.08|346.88|347.08|346.93|347.03|346.88|4
1620920310000|2021-05-13 15:38:30||346.93||346.88||346.93||346.88|1
1620920330000|2021-05-13 15:38:50||346.93||346.88||346.93||346.88|1
1620920360000|2021-05-13 15:39:20|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|8
1620920380000|2021-05-13 15:39:40|347.03|346.93|347.08|346.93|347.08|346.93|347.03|346.88|7
1620920390000|2021-05-13 15:39:50||346.88||346.88||346.93||346.88|1
1620920400000|2021-05-13 15:40:00|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|3
1620920410000|2021-05-13 15:40:10|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.83|3
1620920420000|2021-05-13 15:40:20|347.08|346.83|347.03|346.83|347.08|346.88|346.98|346.83|0
1620920430000|2021-05-13 15:40:30|346.98||346.98||347.03||346.98||0
1620920440000|2021-05-13 15:40:40|347.03|346.78|346.98|346.78|347.03|346.78|346.98|346.78|1
1620920450000|2021-05-13 15:40:50|347.03|346.73|346.98|346.83|347.03|346.83|346.98|346.73|0
1620920460000|2021-05-13 15:41:00|347.03|346.78|347.03|346.83|347.03|346.83|346.98|346.78|0
1620920470000|2021-05-13 15:41:10|346.98|346.78|346.98|346.78|346.98|346.83|346.98|346.73|5
1620920480000|2021-05-13 15:41:20|347.03|346.83|346.98|346.83|347.03|346.83|346.98|346.83|0
1620920490000|2021-05-13 15:41:30|347.03|346.78|346.98|346.78|347.03|346.78|346.98|346.78|0
1620920510000|2021-05-13 15:41:50||346.83||346.78||346.83||346.78|0
1620920520000|2021-05-13 15:42:00|347.03|346.83|346.98|346.78|347.03|346.83|346.98|346.78|0
1620920530000|2021-05-13 15:42:10|||||||||1
1620920550000|2021-05-13 15:42:30|347.03|346.83|346.93|346.78|347.03|346.83|346.93|346.78|0
1620920560000|2021-05-13 15:42:40||346.73||346.73||346.78||346.73|0
1620920570000|2021-05-13 15:42:50|346.88|346.68|346.83|346.68|346.88|346.68|346.83|346.68|0
1620920580000|2021-05-13 15:43:00||346.63||346.63||346.63||346.63|0
1620920590000|2021-05-13 15:43:10||346.58||346.58||346.58||346.58|0
1620920600000|2021-05-13 15:43:20||346.63||346.63||346.63||346.58|0
1620920610000|2021-05-13 15:43:30||346.58||346.58||346.58||346.58|1
1620920630000|2021-05-13 15:43:50|346.78|346.63|346.78|346.58|346.78|346.63|346.78|346.58|0
1620920640000|2021-05-13 15:44:00|346.73||346.73||346.78||346.73||0
1620920650000|2021-05-13 15:44:10|346.68|346.53|346.73|346.53|346.73|346.53|346.68|346.53|1
1620920660000|2021-05-13 15:44:20|346.68|346.48|346.68|346.48|346.68|346.48|346.68|346.48|0
1620920680000|2021-05-13 15:44:40||346.43||346.48||346.48||346.43|0
1620920690000|2021-05-13 15:44:50|346.63|346.43|346.58|346.38|346.63|346.43|346.53|346.38|0
1620920700000|2021-05-13 15:45:00|346.53||346.58||346.58||346.53||0
1620920710000|2021-05-13 15:45:10|346.53|346.43|346.58|346.38|346.58|346.43|346.53|346.38|0
1620920720000|2021-05-13 15:45:20|346.53||346.58||346.58||346.53||1
1620920730000|2021-05-13 15:45:30|346.53||346.58||346.58||346.53||0
1620920740000|2021-05-13 15:45:40|346.68|346.53|346.63|346.43|346.68|346.53|346.63|346.43|32
1620920750000|2021-05-13 15:45:50|346.68|346.48|346.68|346.43|346.68|346.48|346.63|346.43|0
1620920760000|2021-05-13 15:46:00|346.63|346.48|346.68|346.48|346.68|346.53|346.63|346.48|1
1620920770000|2021-05-13 15:46:10|346.63|346.53|346.73|346.53|346.73|346.53|346.63|346.48|0
1620920780000|2021-05-13 15:46:20|346.68|346.48|346.73|346.53|346.73|346.53|346.68|346.48|0
1620920790000|2021-05-13 15:46:30|346.68|346.48|346.68|346.53|346.68|346.53|346.68|346.48|0
1620920800000|2021-05-13 15:46:40||346.48||346.48||346.53||346.48|0
1620920810000|2021-05-13 15:46:50|346.63|346.53|346.63|346.48|346.68|346.53|346.63|346.48|0
1620920820000|2021-05-13 15:47:00|346.68|346.43|346.63|346.43|346.68|346.48|346.63|346.43|0
1620920830000|2021-05-13 15:47:10|346.68|346.48|346.63|346.43|346.68|346.48|346.63|346.43|0
1620920840000|2021-05-13 15:47:20|346.68|346.48|346.68|346.48|346.68|346.48|346.68|346.43|1
1620920850000|2021-05-13 15:47:30|346.73|346.53|346.73|346.53|346.73|346.58|346.73|346.53|0
1620920860000|2021-05-13 15:47:40||346.58||346.58||346.58||346.53|0
1620920870000|2021-05-13 15:47:50|346.78|346.53|346.78|346.58|346.78|346.58|346.73|346.53|2
1620920880000|2021-05-13 15:48:00|346.73||346.78||346.78||346.73||0
1620920890000|2021-05-13 15:48:10||346.63||346.58||346.63||346.58|0
1620920900000|2021-05-13 15:48:20||346.63||346.63||346.63||346.58|0
1620920910000|2021-05-13 15:48:30|346.83|346.68|346.83|346.63|346.83|346.68|346.83|346.63|1
1620920920000|2021-05-13 15:48:40|346.88|346.68|346.88|346.68|346.88|346.68|346.88|346.63|1
1620920930000|2021-05-13 15:48:50|346.83||346.83||346.88||346.83||0
1620920940000|2021-05-13 15:49:00|346.88||346.88||346.88||346.88||0
1620920950000|2021-05-13 15:49:10||346.73||346.68||346.73||346.68|2
1620920960000|2021-05-13 15:49:20|346.93|346.73|346.93|346.73|346.93|346.78|346.93|346.73|0
1620920970000|2021-05-13 15:49:30||346.78||346.78||346.78||346.73|0
1620920980000|2021-05-13 15:49:40||346.73||346.78||346.78||346.73|0
1620920990000|2021-05-13 15:49:50|347.03|346.73|346.98|346.83|347.03|346.83|346.98|346.73|15
1620921000000|2021-05-13 15:50:00||346.78||346.78||346.78||346.78|0
1620921010000|2021-05-13 15:50:10|347.03||347.03||347.03||346.98||2
1620921020000|2021-05-13 15:50:20|346.98|346.83|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921030000|2021-05-13 15:50:30||346.88||346.83||346.88||346.83|0
1620921040000|2021-05-13 15:50:40|346.98|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921050000|2021-05-13 15:50:50||346.88||346.83||346.88||346.83|0
1620921060000|2021-05-13 15:51:00|346.98||347.03||347.03||346.98||0
1620921070000|2021-05-13 15:51:10|346.98|346.78|346.98|346.78|347.03|346.78|346.98|346.78|3
1620921080000|2021-05-13 15:51:20|347.03|346.83|347.03|346.83|347.03|346.88|347.03|346.83|0
1620921090000|2021-05-13 15:51:30||346.88||346.83||346.88||346.83|0
1620921100000|2021-05-13 15:51:40||346.88||346.88||346.88||346.88|0
1620921110000|2021-05-13 15:51:50|346.98|346.83|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921120000|2021-05-13 15:52:00|346.98|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921130000|2021-05-13 15:52:10|346.98||347.03||347.03||346.98||3
1620921140000|2021-05-13 15:52:20|346.98||347.03||347.03||346.98||0
1620921160000|2021-05-13 15:52:40|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.88|0
1620921170000|2021-05-13 15:52:50||346.83||346.88||346.88||346.83|0
1620921180000|2021-05-13 15:53:00|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|2
1620921190000|2021-05-13 15:53:10|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.83|0
1620921200000|2021-05-13 15:53:20||346.83||346.88||346.88||346.83|0
1620921210000|2021-05-13 15:53:30|346.98|346.83|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921220000|2021-05-13 15:53:40|346.98|346.88|346.98|346.83|346.98|346.88|346.98|346.83|0
1620921240000|2021-05-13 15:54:00|347.03|346.88|347.03|346.83|347.03|346.88|347.03|346.83|9
1620921250000|2021-05-13 15:54:10|346.98|346.78|346.88|346.73|346.98|346.78|346.88|346.73|4
1620921260000|2021-05-13 15:54:20|346.83|346.68|346.78|346.63|346.83|346.68|346.78|346.63|1
1620921270000|2021-05-13 15:54:30|346.83|346.68|346.83|346.63|346.83|346.68|346.83|346.63|9
1620921280000|2021-05-13 15:54:40|346.78|346.68|346.78|346.58|346.78|346.68|346.78|346.58|0
1620921290000|2021-05-13 15:54:50||346.63||346.63||346.63||346.63|0
1620921300000|2021-05-13 15:55:00|346.83|346.68|346.83|346.68|346.93|346.73|346.83|346.68|2
1620921310000|2021-05-13 15:55:10|346.88|346.63|346.88|346.73|346.88|346.73|346.83|346.63|0
1620921320000|2021-05-13 15:55:20|346.83|346.68|346.83|346.68|346.88|346.68|346.83|346.68|0
1620921330000|2021-05-13 15:55:30|346.88|346.73|346.88|346.68|346.88|346.73|346.83|346.68|0
1620921340000|2021-05-13 15:55:40|346.83|346.73|346.83|346.68|346.88|346.73|346.83|346.68|0
1620921350000|2021-05-13 15:55:50||346.63||346.63||346.63||346.63|0
1620921360000|2021-05-13 15:56:00||346.58||346.58||346.58||346.58|0
1620921370000|2021-05-13 15:56:10||346.63||346.63||346.63||346.58|0
1620921380000|2021-05-13 15:56:20|346.78|346.58|346.78|346.58|346.78|346.63|346.78|346.58|0
1620921390000|2021-05-13 15:56:30||346.63||346.63||346.63||346.63|0
1620921410000|2021-05-13 15:56:50|346.73|346.58|346.73|346.53|346.78|346.58|346.73|346.53|2
1620921420000|2021-05-13 15:57:00||346.48||346.48||346.48||346.48|0
1620921430000|2021-05-13 15:57:10|346.68|346.53|346.68|346.48|346.68|346.53|346.63|346.48|0
1620921440000|2021-05-13 15:57:20|346.63|346.53|346.68|346.53|346.73|346.58|346.63|346.53|2
1620921450000|2021-05-13 15:57:30||346.48||346.48||346.53||346.48|0
1620921460000|2021-05-13 15:57:40||346.53||346.48||346.53||346.48|0
1620921470000|2021-05-13 15:57:50|346.73|346.53|346.73|346.53|346.73|346.53|346.73|346.48|0
1620921480000|2021-05-13 15:58:00|346.78|346.48|346.78|346.58|346.78|346.58|346.73|346.48|0
1620921490000|2021-05-13 15:58:10|346.73|346.53|346.83|346.63|346.83|346.63|346.73|346.53|0
1620921500000|2021-05-13 15:58:20|346.78|346.68|346.83|346.63|346.83|346.68|346.78|346.63|0
1620921510000|2021-05-13 15:58:30|346.78|346.58|346.78|346.63|346.83|346.63|346.78|346.58|1
1620921520000|2021-05-13 15:58:40|346.73|346.58|346.68|346.48|346.78|346.58|346.68|346.48|3
1620921530000|2021-05-13 15:58:50|346.63||346.68||346.68||346.63||0
1620921540000|2021-05-13 15:59:00|346.63|346.53|346.68|346.48|346.68|346.53|346.63|346.48|0
1620921550000|2021-05-13 15:59:10|346.63|346.53|346.68|346.48|346.68|346.53|346.63|346.48|0
1620921560000|2021-05-13 15:59:20|346.63|346.53|346.68|346.48|346.68|346.53|346.63|346.48|0
1620921570000|2021-05-13 15:59:30|346.63|346.53|346.73|346.53|346.73|346.58|346.63|346.48|0
1620921580000|2021-05-13 15:59:40|346.68|346.58|346.73|346.53|346.73|346.58|346.68|346.53|0
1620921590000|2021-05-13 15:59:50|346.78|346.58|346.83|346.63|346.83|346.63|346.78|346.58|0
1620921600000|2021-05-13 16:00:00|346.78|346.58|346.83|346.63|346.88|346.68|346.78|346.58|0
1620921610000|2021-05-13 16:00:10|346.88|346.68|346.88|346.68|346.88|346.68|346.88|346.68|0
1620921620000|2021-05-13 16:00:20|346.83|346.63|346.83|346.63|346.88|346.68|346.83|346.63|0
1620921640000|2021-05-13 16:00:40|346.88||346.83||346.88||346.83||0
1620921660000|2021-05-13 16:01:00|346.88|346.58|346.88|346.63|346.88|346.63|346.83|346.58|0
1620921670000|2021-05-13 16:01:10|346.93||346.88||346.93||346.88||0
1620921680000|2021-05-13 16:01:20||346.58||346.63||346.63||346.58|0
1620921690000|2021-05-13 16:01:30|346.93||346.93||346.93||346.93||0
1620921700000|2021-05-13 16:01:40||346.68||346.73||346.73||346.68|0
1620921710000|2021-05-13 16:01:50|346.98||346.98||346.98||346.98||0
1620921720000|2021-05-13 16:02:00|347.03|346.83|347.03|346.83|347.03|346.88|347.03|346.83|1
1620921730000|2021-05-13 16:02:10|347.08|346.88|347.08|346.88|347.13|346.93|347.08|346.88|1
1620921740000|2021-05-13 16:02:20|347.03||347.03||347.03||347.03||0
1620921750000|2021-05-13 16:02:30||346.83||346.83||346.88||346.83|1
1620921760000|2021-05-13 16:02:40|346.98||347.03||347.03||346.98||0
1620921770000|2021-05-13 16:02:50|346.98|346.78|347.03|346.83|347.03|346.83|346.98|346.78|0
1620921780000|2021-05-13 16:03:00|346.98||347.03||347.03||346.98||0
1620921790000|2021-05-13 16:03:10|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.88|0
1620921800000|2021-05-13 16:03:20|347.03|346.83|346.98|346.78|347.03|346.83|346.98|346.78|0
1620921810000|2021-05-13 16:03:30|347.03|346.83|346.98|346.83|347.03|346.83|346.98|346.83|0
1620921820000|2021-05-13 16:03:40|347.03|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1620921830000|2021-05-13 16:03:50|346.98|346.78|346.93|346.73|347.03|346.78|346.93|346.73|0
1620921840000|2021-05-13 16:04:00|346.88|346.68|346.83|346.63|346.93|346.68|346.83|346.63|0
1620921850000|2021-05-13 16:04:10|346.78||346.83||346.83||346.78||0
1620921860000|2021-05-13 16:04:20|346.78|346.58|346.78|346.58|346.78|346.58|346.78|346.58|0
1620921870000|2021-05-13 16:04:30|346.83|346.63|346.88|346.68|346.88|346.68|346.83|346.63|0
1620921880000|2021-05-13 16:04:40|346.83||346.88||346.88||346.83||0
1620921890000|2021-05-13 16:04:50|346.83||346.88||346.88||346.83||0
1620921900000|2021-05-13 16:05:00|346.83||346.88||346.88||346.83||0
1620921910000|2021-05-13 16:05:10|346.93|346.73|346.93|346.68|346.98|346.73|346.88|346.68|9
1620921920000|2021-05-13 16:05:20|346.88|346.73|346.98|346.78|346.98|346.78|346.88|346.73|0
1620921930000|2021-05-13 16:05:30|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.73|0
1620921940000|2021-05-13 16:05:40|346.98|346.78|347.03|346.83|347.03|346.83|346.98|346.78|0
1620921950000|2021-05-13 16:05:50||346.88||346.83||346.88||346.83|1
1620921960000|2021-05-13 16:06:00|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.88|2
1620921970000|2021-05-13 16:06:10|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|0
1620921980000|2021-05-13 16:06:20|347.08|346.88|347.08|346.88|347.08|346.88|347.03|346.88|0
1620921990000|2021-05-13 16:06:30|347.03||347.08||347.08||347.03||0
1620922000000|2021-05-13 16:06:40|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.93|0
1620922010000|2021-05-13 16:06:50|347.08|346.88|347.13|346.93|347.13|346.93|347.08|346.88|0
1620922020000|2021-05-13 16:07:00|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.88|3
1620922030000|2021-05-13 16:07:10|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|0
1620922040000|2021-05-13 16:07:20|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.88|0
1620922050000|2021-05-13 16:07:30|347.13|346.93|347.08|346.88|347.13|346.93|347.08|346.88|0
1620922060000|2021-05-13 16:07:40|347.13||347.08||347.13||347.08||0
1620922070000|2021-05-13 16:07:50|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.93|0
1620922080000|2021-05-13 16:08:00|347.08|346.88|347.13|346.88|347.13|346.88|347.08|346.88|0
1620922090000|2021-05-13 16:08:10|347.08|346.93|347.13|346.88|347.13|346.93|347.08|346.88|0
1620922100000|2021-05-13 16:08:20||346.93||346.93||346.93||346.93|0
1620922120000|2021-05-13 16:08:40|347.08||347.08||347.08||347.08||0
1620922130000|2021-05-13 16:08:50|347.13||347.13||347.13||347.08||0
1620922140000|2021-05-13 16:09:00|347.08||347.13||347.13||347.08||0
1620922150000|2021-05-13 16:09:10|347.08||347.13||347.13||347.08||0
1620922160000|2021-05-13 16:09:20|347.08||347.08||347.13||347.08||0
1620922170000|2021-05-13 16:09:30|347.13||347.13||347.13||347.08||0
1620922180000|2021-05-13 16:09:40|347.18|346.98|347.18|347.03|347.18|347.03|347.18|346.98|0
1620922190000|2021-05-13 16:09:50|347.23|347.08|347.28|347.08|347.28|347.08|347.23|347.08|1
1620922200000|2021-05-13 16:10:00|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|0
1620922210000|2021-05-13 16:10:10|347.38|347.18|347.38|347.18|347.38|347.18|347.38|347.13|2
1620922220000|2021-05-13 16:10:20|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620922240000|2021-05-13 16:10:40|347.48|347.28|347.53|347.38|347.53|347.38|347.48|347.28|9
1620922250000|2021-05-13 16:10:50|347.48|347.28|347.48|347.28|347.48|347.28|347.48|347.28|14
1620922280000|2021-05-13 16:11:20|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.33|1
1620922290000|2021-05-13 16:11:30|347.58|347.38|347.58|347.38|347.58|347.38|347.58|347.33|0
1620922320000|2021-05-13 16:12:00|347.53||347.58||347.58||347.53||0
1620922340000|2021-05-13 16:12:20|347.53||347.53||347.58||347.53||0
1620922350000|2021-05-13 16:12:30|347.58|347.33|347.53|347.33|347.58|347.33|347.53|347.33|1
1620922360000|2021-05-13 16:12:40|347.58|347.38|347.58|347.38|347.58|347.38|347.58|347.33|0
1620922390000|2021-05-13 16:13:10|347.53||347.58||347.58||347.53||0
1620922430000|2021-05-13 16:13:50|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|0
1620922440000|2021-05-13 16:14:00|347.58||347.63||347.63||347.58||0
1620922450000|2021-05-13 16:14:10|347.58||347.63||347.63||347.58||0
1620922460000|2021-05-13 16:14:20|347.58||347.58||347.63||347.58||0
1620922470000|2021-05-13 16:14:30|347.63||347.63||347.63||347.58||0
1620922480000|2021-05-13 16:14:40|347.58||347.63||347.63||347.58||0
1620922490000|2021-05-13 16:14:50|347.58||347.63||347.63||347.58||0
1620922500000|2021-05-13 16:15:00|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.48|0
1620922510000|2021-05-13 16:15:10|347.63||347.68||347.68||347.63||0
1620922520000|2021-05-13 16:15:20|347.73|347.53|347.68|347.48|347.73|347.53|347.68|347.48|1
1620922530000|2021-05-13 16:15:30|347.73|347.53|347.73|347.58|347.73|347.58|347.73|347.53|0
1620922560000|2021-05-13 16:16:00||347.53||347.53||347.53||347.53|1
1620922570000|2021-05-13 16:16:10|347.68||347.68||347.73||347.68||0
1620922580000|2021-05-13 16:16:20|347.73||347.73||347.73||347.73||0
1620922590000|2021-05-13 16:16:30|347.68||347.73||347.73||347.68||0
1620922600000|2021-05-13 16:16:40|347.68||347.73||347.73||347.68||0
1620922610000|2021-05-13 16:16:50||347.58||347.58||347.58||347.58|0
1620922620000|2021-05-13 16:17:00||347.53||347.53||347.58||347.53|0
1620922630000|2021-05-13 16:17:10|347.68||347.73||347.73||347.68||0
1620922640000|2021-05-13 16:17:20|347.68||347.68||347.68||347.68||0
1620922650000|2021-05-13 16:17:30|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|2
1620922660000|2021-05-13 16:17:40|347.68|347.43|347.63|347.43|347.68|347.43|347.58|347.43|0
1620922670000|2021-05-13 16:17:50|347.68|347.48|347.58|347.38|347.68|347.48|347.58|347.38|0
1620922680000|2021-05-13 16:18:00|347.53||347.58||347.58||347.53||1
1620922690000|2021-05-13 16:18:10|347.53||347.53||347.58||347.53||0
1620922700000|2021-05-13 16:18:20|347.58|347.43|347.58|347.38|347.63|347.43|347.53|347.38|0
1620922710000|2021-05-13 16:18:30|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|0
1620922720000|2021-05-13 16:18:40|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|0
1620922730000|2021-05-13 16:18:50|347.63|347.43|347.58|347.43|347.63|347.43|347.58|347.38|0
1620922740000|2021-05-13 16:19:00|347.63|347.38|347.58|347.38|347.63|347.38|347.58|347.38|0
1620922750000|2021-05-13 16:19:10|347.53||347.58||347.58||347.53||0
1620922760000|2021-05-13 16:19:20|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.33|0
1620922770000|2021-05-13 16:19:30|347.48|347.28|347.48|347.28|347.53|347.28|347.48|347.28|0
1620922780000|2021-05-13 16:19:40|347.43||347.48||347.48||347.43||0
1620922790000|2021-05-13 16:19:50|347.43||347.43||347.48||347.43||0
1620922800000|2021-05-13 16:20:00|347.48|347.33|347.48|347.28|347.48|347.33|347.48|347.28|0
1620922810000|2021-05-13 16:20:10||347.33||347.28||347.33||347.28|0
1620922820000|2021-05-13 16:20:20|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620922830000|2021-05-13 16:20:30|347.48|347.28|347.38|347.23|347.48|347.28|347.38|347.23|0
1620922840000|2021-05-13 16:20:40|347.43||347.43||347.43||347.43||0
1620922850000|2021-05-13 16:20:50|347.48|347.28|347.48|347.23|347.48|347.28|347.43|347.23|0
1620922860000|2021-05-13 16:21:00|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|0
1620922870000|2021-05-13 16:21:10|347.43||347.43||347.43||347.43||0
1620922880000|2021-05-13 16:21:20|347.48||347.48||347.48||347.43||0
1620922890000|2021-05-13 16:21:30||347.33||347.33||347.33||347.28|0
1620922910000|2021-05-13 16:21:50|347.53||347.53||347.53||347.53||0
1620922920000|2021-05-13 16:22:00|347.48|347.38|347.48|347.33|347.53|347.38|347.48|347.33|0
1620922930000|2021-05-13 16:22:10|347.53||347.53||347.53||347.48||0
1620922940000|2021-05-13 16:22:20|347.48||347.48||347.53||347.48||0
1620922950000|2021-05-13 16:22:30|347.53||347.53||347.53||347.48||0
1620922960000|2021-05-13 16:22:40||347.38||347.33||347.38||347.33|0
1620922980000|2021-05-13 16:23:00|347.48|347.28|347.48|347.28|347.48|347.33|347.43|347.28|1
1620922990000|2021-05-13 16:23:10|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620923000000|2021-05-13 16:23:20|347.38|347.18|347.38|347.18|347.38|347.18|347.38|347.18|0
1620923010000|2021-05-13 16:23:30|347.33|347.13|347.33|347.13|347.38|347.18|347.33|347.13|0
1620923020000|2021-05-13 16:23:40|347.28|347.18|347.38|347.13|347.38|347.18|347.28|347.13|1
1620923030000|2021-05-13 16:23:50||347.18||347.18||347.18||347.13|0
1620923040000|2021-05-13 16:24:00|347.33|347.13|347.33|347.13|347.33|347.18|347.28|347.13|0
1620923050000|2021-05-13 16:24:10|347.23|347.08|347.28|347.08|347.28|347.08|347.23|347.08|2
1620923060000|2021-05-13 16:24:20|347.33|347.13|347.33|347.08|347.33|347.13|347.33|347.08|0
1620923070000|2021-05-13 16:24:30|347.28||347.33||347.33||347.28||0
1620923090000|2021-05-13 16:24:50|347.28||347.28||347.33||347.28||0
1620923100000|2021-05-13 16:25:00|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|0
1620923130000|2021-05-13 16:25:30|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.18|0
1620923150000|2021-05-13 16:25:50|347.43|347.23|347.38|347.18|347.43|347.23|347.38|347.18|0
1620923160000|2021-05-13 16:26:00|347.43|347.23|347.48|347.28|347.48|347.28|347.43|347.23|0
1620923170000|2021-05-13 16:26:10|347.53|347.33|347.53|347.33|347.53|347.38|347.53|347.28|0
1620923180000|2021-05-13 16:26:20|347.58|347.38|347.58|347.38|347.58|347.43|347.58|347.33|0
1620923190000|2021-05-13 16:26:30|347.53||347.53||347.58||347.53||2
1620923200000|2021-05-13 16:26:40|347.58||347.53||347.58||347.53||1
1620923210000|2021-05-13 16:26:50|347.58|347.33|347.53|347.33|347.58|347.33|347.53|347.33|2
1620923220000|2021-05-13 16:27:00|347.58|347.38|347.58|347.38|347.58|347.43|347.58|347.38|0
1620923230000|2021-05-13 16:27:10|347.53|347.33|347.58|347.38|347.58|347.38|347.53|347.33|0
1620923240000|2021-05-13 16:27:20|347.63|347.33|347.63|347.38|347.63|347.43|347.63|347.33|0
1620923250000|2021-05-13 16:27:30|347.58|347.43|347.58|347.38|347.58|347.43|347.58|347.38|0
1620923270000|2021-05-13 16:27:50|347.53||347.58||347.58||347.53||0
1620923280000|2021-05-13 16:28:00|347.63|347.43|347.63|347.43|347.63|347.48|347.63|347.43|0
1620923290000|2021-05-13 16:28:10||347.48||347.43||347.48||347.38|1
1620923300000|2021-05-13 16:28:20|347.58|347.48|347.58|347.43|347.58|347.48|347.58|347.43|0
1620923320000|2021-05-13 16:28:40||347.38||347.38||347.43||347.38|1
1620923340000|2021-05-13 16:29:00|347.53||347.58||347.58||347.53||0
1620923350000|2021-05-13 16:29:10||347.43||347.38||347.43||347.38|0
1620923360000|2021-05-13 16:29:20||347.43||347.43||347.43||347.43|0
1620923370000|2021-05-13 16:29:30||347.38||347.38||347.38||347.38|0
1620923390000|2021-05-13 16:29:50|347.53||347.53||347.53||347.53||0
1620923400000|2021-05-13 16:30:00|347.58|347.33|347.58|347.43|347.58|347.43|347.53|347.33|0
1620923410000|2021-05-13 16:30:10|347.63||347.63||347.63||347.63||1
1620923420000|2021-05-13 16:30:20|347.68||347.68||347.68||347.68||0
1620923460000|2021-05-13 16:31:00|347.63||347.63||347.68||347.63||0
1620923470000|2021-05-13 16:31:10|347.68||347.63||347.68||347.63||0
1620923480000|2021-05-13 16:31:20|347.68|347.38|347.68|347.48|347.68|347.48|347.68|347.38|0
1620923490000|2021-05-13 16:31:30|347.73|347.53|347.73|347.53|347.73|347.53|347.73|347.48|0
1620923500000|2021-05-13 16:31:40|347.68||347.73||347.73||347.68||0
1620923510000|2021-05-13 16:31:50|347.68||347.73||347.73||347.68||0
1620923520000|2021-05-13 16:32:00|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1620923530000|2021-05-13 16:32:10|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.53|0
1620923540000|2021-05-13 16:32:20||347.53||347.58||347.58||347.53|0
1620923550000|2021-05-13 16:32:30|347.73||347.78||347.78||347.73||0
1620923560000|2021-05-13 16:32:40|347.73||347.78||347.78||347.73||0
1620923570000|2021-05-13 16:32:50||347.63||347.63||347.63||347.63|1
1620923580000|2021-05-13 16:33:00||347.58||347.63||347.63||347.58|0
1620923600000|2021-05-13 16:33:20||347.58||347.58||347.58||347.58|1
1620923610000|2021-05-13 16:33:30||347.63||347.58||347.63||347.58|0
1620923620000|2021-05-13 16:33:40||347.63||347.63||347.63||347.58|0
1620923720000|2021-05-13 16:35:20|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|3
1620923750000|2021-05-13 16:35:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|2
1620923760000|2021-05-13 16:36:00|347.68|347.53|347.73|347.53|347.73|347.58|347.68|347.53|0
1620923770000|2021-05-13 16:36:10|347.68|347.48|347.68|347.48|347.73|347.48|347.63|347.43|1
1620923780000|2021-05-13 16:36:20|347.73|347.53|347.68|347.53|347.73|347.53|347.68|347.53|0
1620923790000|2021-05-13 16:36:30||347.48||347.53||347.53||347.48|0
1620923810000|2021-05-13 16:36:50|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.48|1
1620923820000|2021-05-13 16:37:00|347.63|347.53|347.68|347.53|347.68|347.53|347.63|347.48|0
1620923870000|2021-05-13 16:37:50|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.48|2
1620923880000|2021-05-13 16:38:00||347.48||347.53||347.53||347.48|0
1620923890000|2021-05-13 16:38:10|347.73||347.68||347.73||347.68||0
1620923920000|2021-05-13 16:38:40|347.73||347.68||347.73||347.68||0
1620923930000|2021-05-13 16:38:50||347.48||347.48||347.53||347.48|1
1620923940000|2021-05-13 16:39:00|347.63|347.53|347.68|347.53|347.68|347.53|347.63|347.48|0
1620923950000|2021-05-13 16:39:10||347.48||347.53||347.53||347.48|0
1620923960000|2021-05-13 16:39:20|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.48|0
1620923970000|2021-05-13 16:39:30|347.63|347.43|347.63|347.48|347.63|347.48|347.63|347.43|0
1620923980000|2021-05-13 16:39:40|347.58|347.43|347.63|347.43|347.63|347.48|347.58|347.38|0
1620923990000|2021-05-13 16:39:50|347.58|347.38|347.58|347.43|347.63|347.43|347.58|347.38|0
1620924000000|2021-05-13 16:40:00|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.38|0
1620924010000|2021-05-13 16:40:10|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1620924020000|2021-05-13 16:40:20|347.58|347.38|347.58|347.38|347.58|347.43|347.53|347.33|0
1620924030000|2021-05-13 16:40:30|347.53|347.43|347.53|347.33|347.53|347.43|347.53|347.33|0
1620924040000|2021-05-13 16:40:40|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1620924050000|2021-05-13 16:40:50|347.48||347.53||347.53||347.48||0
1620924060000|2021-05-13 16:41:00|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1620924070000|2021-05-13 16:41:10|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.28|0
1620924080000|2021-05-13 16:41:20|347.48|347.28|347.48|347.28|347.53|347.33|347.48|347.28|0
1620924090000|2021-05-13 16:41:30|347.43||347.48||347.48||347.43||0
1620924100000|2021-05-13 16:41:40|347.43|347.33|347.48|347.28|347.48|347.33|347.43|347.28|0
1620924110000|2021-05-13 16:41:50||347.33||347.28||347.33||347.28|0
1620924120000|2021-05-13 16:42:00|347.43|347.23|347.48|347.28|347.48|347.28|347.43|347.23|0
1620924160000|2021-05-13 16:42:40|347.53||347.48||347.53||347.48||0
1620924170000|2021-05-13 16:42:50|347.53||347.53||347.53||347.48||0
1620924180000|2021-05-13 16:43:00|347.48||347.48||347.48||347.48||0
1620924190000|2021-05-13 16:43:10|347.53|347.33|347.53|347.33|347.53|347.38|347.53|347.33|1
1620924200000|2021-05-13 16:43:20||347.38||347.33||347.38||347.33|0
1620924210000|2021-05-13 16:43:30||347.38||347.38||347.38||347.38|0
1620924230000|2021-05-13 16:43:50|347.58||347.58||347.58||347.58||0
1620924240000|2021-05-13 16:44:00|347.63|347.43|347.63|347.43|347.63|347.48|347.63|347.38|0
1620924250000|2021-05-13 16:44:10||347.48||347.43||347.48||347.43|0
1620924260000|2021-05-13 16:44:20|347.58|347.38|347.63|347.43|347.63|347.43|347.58|347.38|0
1620924270000|2021-05-13 16:44:30|347.58|347.38|347.58|347.38|347.63|347.43|347.58|347.38|0
1620924280000|2021-05-13 16:44:40||347.33||347.33||347.33||347.33|0
1620924290000|2021-05-13 16:44:50|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1620924300000|2021-05-13 16:45:00|347.58|347.38|347.58|347.38|347.58|347.43|347.53|347.33|2
1620924310000|2021-05-13 16:45:10|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.38|0
1620924320000|2021-05-13 16:45:20|347.58|347.38|347.63|347.43|347.63|347.43|347.58|347.38|0
1620924330000|2021-05-13 16:45:30|347.58|347.38|347.63|347.43|347.63|347.43|347.58|347.38|0
1620924340000|2021-05-13 16:45:40|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.43|0
1620924350000|2021-05-13 16:45:50|347.63|347.43|347.68|347.48|347.68|347.48|347.63|347.43|0
1620924360000|2021-05-13 16:46:00|347.63|347.43|347.68|347.48|347.68|347.53|347.63|347.43|0
1620924370000|2021-05-13 16:46:10|347.63|347.53|347.63|347.48|347.68|347.53|347.63|347.48|1
1620924380000|2021-05-13 16:46:20|347.68|347.43|347.68|347.48|347.68|347.48|347.68|347.43|0
1620924390000|2021-05-13 16:46:30|347.63||347.68||347.68||347.63||0
1620924400000|2021-05-13 16:46:40|347.63|347.43|347.68|347.48|347.68|347.48|347.63|347.43|0
1620924410000|2021-05-13 16:46:50|347.63|347.43|347.63|347.43|347.68|347.48|347.63|347.43|0
1620924420000|2021-05-13 16:47:00|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.43|0
1620924430000|2021-05-13 16:47:10|347.63|347.43|347.68|347.48|347.68|347.48|347.63|347.43|0
1620924460000|2021-05-13 16:47:40|347.73|347.53|347.68|347.48|347.73|347.53|347.68|347.48|0
1620924470000|2021-05-13 16:47:50|347.73|347.53|347.73|347.53|347.73|347.53|347.73|347.53|0
1620924480000|2021-05-13 16:48:00|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|0
1620924500000|2021-05-13 16:48:20|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.48|0
1620924520000|2021-05-13 16:48:40|347.73|347.53|347.73|347.53|347.73|347.53|347.73|347.53|0
1620924530000|2021-05-13 16:48:50|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.58|0
1620924540000|2021-05-13 16:49:00||347.63||347.58||347.63||347.58|0
1620924550000|2021-05-13 16:49:10||347.63||347.63||347.63||347.58|0
1620924560000|2021-05-13 16:49:20|347.83|347.68|347.83|347.63|347.83|347.68|347.78|347.63|2
1620924570000|2021-05-13 16:49:30||347.68||347.68||347.68||347.63|0
1620924580000|2021-05-13 16:49:40|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|0
1620924590000|2021-05-13 16:49:50||347.63||347.68||347.68||347.63|0
1620924600000|2021-05-13 16:50:00|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|26
1620924610000|2021-05-13 16:50:10|347.83|347.73|347.83|347.68|347.88|347.73|347.83|347.68|1
1620924620000|2021-05-13 16:50:20|347.88||347.83||347.88||347.83||0
1620924630000|2021-05-13 16:50:30|347.88|347.63|347.78|347.63|347.88|347.63|347.78|347.63|2
1620924640000|2021-05-13 16:50:40|347.83|347.68|347.83|347.63|347.83|347.68|347.78|347.63|0
1620924650000|2021-05-13 16:50:50|347.78||347.78||347.83||347.78||0
1620924660000|2021-05-13 16:51:00|347.73|347.58|347.73|347.58|347.78|347.58|347.73|347.53|2
1620924670000|2021-05-13 16:51:10|347.78|347.63|347.73|347.53|347.78|347.63|347.73|347.53|2
1620924680000|2021-05-13 16:51:20|347.68|347.48|347.63|347.48|347.68|347.48|347.63|347.48|0
1620924690000|2021-05-13 16:51:30|347.68|347.53|347.73|347.53|347.73|347.53|347.58|347.43|0
1620924700000|2021-05-13 16:51:40|347.68|347.48|347.68|347.48|347.73|347.48|347.68|347.48|0
1620924710000|2021-05-13 16:51:50|347.63|347.43|347.58|347.43|347.68|347.43|347.58|347.43|0
1620924720000|2021-05-13 16:52:00|347.63|347.48|347.68|347.48|347.68|347.53|347.58|347.48|0
1620924730000|2021-05-13 16:52:10|347.63|347.43|347.58|347.38|347.68|347.43|347.58|347.38|0
1620924740000|2021-05-13 16:52:20|347.63|347.43|347.63|347.43|347.63|347.43|347.58|347.38|0
1620924750000|2021-05-13 16:52:30|347.58|347.38|347.63|347.43|347.68|347.48|347.58|347.38|0
1620924760000|2021-05-13 16:52:40|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1620924770000|2021-05-13 16:52:50|347.68|347.48|347.63|347.43|347.68|347.48|347.58|347.43|0
1620924780000|2021-05-13 16:53:00|347.58||347.58||347.63||347.58||0
1620924790000|2021-05-13 16:53:10|347.63|347.38|347.53|347.38|347.63|347.38|347.53|347.38|0
1620924800000|2021-05-13 16:53:20|347.58||347.53||347.58||347.53||0
1620924810000|2021-05-13 16:53:30|347.58|347.43|347.58|347.43|347.58|347.43|347.53|347.43|0
1620924820000|2021-05-13 16:53:40|347.63||347.58||347.63||347.58||0
1620924830000|2021-05-13 16:53:50|347.53|347.38|347.53|347.38|347.58|347.38|347.53|347.38|0
1620924840000|2021-05-13 16:54:00|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.38|0
1620924850000|2021-05-13 16:54:10|347.63|347.38|347.58|347.38|347.63|347.38|347.53|347.38|0
1620924860000|2021-05-13 16:54:20|347.63|347.43|347.58|347.38|347.63|347.48|347.58|347.38|0
1620924870000|2021-05-13 16:54:30|347.53|347.43|347.58|347.38|347.58|347.43|347.53|347.38|0
1620924880000|2021-05-13 16:54:40|347.63|347.43|347.63|347.48|347.63|347.48|347.63|347.38|0
1620924890000|2021-05-13 16:54:50|347.68|347.43|347.63|347.48|347.68|347.48|347.63|347.43|0
1620924900000|2021-05-13 16:55:00|347.68|347.53|347.58|347.38|347.68|347.53|347.58|347.38|3
1620924910000|2021-05-13 16:55:10|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|1
1620924920000|2021-05-13 16:55:20|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|1
1620924930000|2021-05-13 16:55:30|347.53|347.33|347.53|347.33|347.58|347.33|347.53|347.33|1
1620924940000|2021-05-13 16:55:40|347.48|347.28|347.48|347.28|347.48|347.33|347.43|347.23|6
1620924950000|2021-05-13 16:55:50|347.43|347.23|347.38|347.18|347.43|347.23|347.33|347.18|1
1620924960000|2021-05-13 16:56:00|347.33|347.23|347.43|347.18|347.43|347.23|347.33|347.18|1
1620924970000|2021-05-13 16:56:10|347.38||347.38||347.43||347.33||0
1620924980000|2021-05-13 16:56:20|347.33||347.38||347.38||347.33||0
1620924990000|2021-05-13 16:56:30|347.33|347.13|347.33|347.08|347.33|347.13|347.28|347.08|3
1620925000000|2021-05-13 16:56:40|347.28||347.28||347.33||347.28||0
1620925010000|2021-05-13 16:56:50|347.33||347.33||347.33||347.28||0
1620925030000|2021-05-13 16:57:10|347.28||347.28||347.33||347.23||0
1620925040000|2021-05-13 16:57:20|347.23||347.28||347.28||347.23||0
1620925050000|2021-05-13 16:57:30|347.23||347.28||347.28||347.23||0
1620925060000|2021-05-13 16:57:40|347.23||347.28||347.28||347.23||0
1620925070000|2021-05-13 16:57:50|347.23||347.23||347.28||347.23||0
1620925080000|2021-05-13 16:58:00||347.03||347.03||347.03||347.03|0
1620925090000|2021-05-13 16:58:10|347.28|347.08|347.28|347.08|347.28|347.13|347.23|347.08|0
1620925100000|2021-05-13 16:58:20|347.33|347.13|347.33|347.13|347.33|347.13|347.28|347.08|5
1620925110000|2021-05-13 16:58:30|347.28||347.28||347.28||347.28||0
1620925130000|2021-05-13 16:58:50|||||||||2
1620925140000|2021-05-13 16:59:00|347.33|347.18|347.38|347.18|347.43|347.28|347.33|347.18|4
1620925150000|2021-05-13 16:59:10|347.33|347.23|347.43|347.23|347.43|347.23|347.33|347.23|1
1620925160000|2021-05-13 16:59:20|347.38||347.43||347.43||347.38||0
1620925170000|2021-05-13 16:59:30|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.28|0
1620925180000|2021-05-13 16:59:40|347.43||347.48||347.48||347.43||0
1620925190000|2021-05-13 16:59:50|347.43|347.33|347.33|347.08|347.48|347.33|347.33|347.08|2
1620925200000|2021-05-13 17:00:00|347.43||347.38||347.48||347.38||0
1620925210000|2021-05-13 17:00:10|347.43||347.43||347.43||347.38||0
1620925220000|2021-05-13 17:00:20|347.38||347.43||347.43||347.33||0
1620925230000|2021-05-13 17:00:30|347.38||347.43||347.48||347.38||0
1620925240000|2021-05-13 17:00:40|347.38||347.43||347.48||347.38||0
1620925250000|2021-05-13 17:00:50|347.48||347.48||347.48||347.43||0
1620925260000|2021-05-13 17:01:00|347.43||347.43||347.48||347.43||0
1620925270000|2021-05-13 17:01:10|347.38|347.03|347.48|347.03|347.48|347.03|347.38|347.03|0
1620925280000|2021-05-13 17:01:20|347.38||347.33||347.48||347.33||0
1620925290000|2021-05-13 17:01:30|347.38||347.43||347.43||347.38||0
1620925300000|2021-05-13 17:01:40|347.38||347.38||347.43||347.38||0
1620925310000|2021-05-13 17:01:50|347.33|346.98|347.28|347.03|347.33|347.03|347.18|346.98|0
1620925320000|2021-05-13 17:02:00|347.23|346.98|347.18|346.98|347.38|347.03|347.18|346.98|0
1620925330000|2021-05-13 17:02:10|347.28|347.03|347.33|347.03|347.33|347.03|347.28|346.98|2
1620925340000|2021-05-13 17:02:20|347.38|346.98|347.33|347.03|347.38|347.03|347.28|346.98|0
1620925350000|2021-05-13 17:02:30|347.38|346.98|347.33|347.03|347.38|347.03|347.28|346.98|0
1620925360000|2021-05-13 17:02:40|347.38||347.43||347.43||347.33||0
1620925370000|2021-05-13 17:02:50|347.48||347.38||347.48||347.38||0
1620925380000|2021-05-13 17:03:00|347.43|346.98|347.33|347.03|347.43|347.03|347.33|346.98|0
1620925390000|2021-05-13 17:03:10|347.38|346.98|347.33|346.98|347.38|347.03|347.33|346.98|0
1620925400000|2021-05-13 17:03:20|347.28|347.03|347.33|346.98|347.38|347.03|347.23|346.98|0
1620925410000|2021-05-13 17:03:30|347.38|347.03|347.38|347.03|347.38|347.03|347.33|346.98|0
1620925420000|2021-05-13 17:03:40|347.33||347.33||347.38||347.33||0
1620925430000|2021-05-13 17:03:50|347.38|346.98|347.38|347.03|347.38|347.03|347.28|346.98|0
1620925440000|2021-05-13 17:04:00|347.33||347.43||347.43||347.33||0
1620925450000|2021-05-13 17:04:10|347.38||347.38||347.43||347.33||0
1620925460000|2021-05-13 17:04:20|347.33||347.33||347.38||347.33||0
1620925470000|2021-05-13 17:04:30|347.38||347.43||347.43||347.33||0
1620925480000|2021-05-13 17:04:40|347.38||347.43||347.43||347.38||0
1620925500000|2021-05-13 17:05:00|347.48|347.13|347.38|347.13|347.48|347.13|347.38|347.13|0
1620925510000|2021-05-13 17:05:10|347.48|347.18|347.48|347.23|347.48|347.23|347.48|347.18|0
1620925520000|2021-05-13 17:05:20||347.28||347.23||347.28||347.23|0
1620925530000|2021-05-13 17:05:30||347.28||347.23||347.28||347.23|0
1620925550000|2021-05-13 17:05:50|347.43|347.18|347.48|347.23|347.48|347.23|347.43|347.18|0
1620925560000|2021-05-13 17:06:00|347.43|347.18|347.43|347.18|347.48|347.18|347.43|347.18|0
1620925570000|2021-05-13 17:06:10|347.38||347.38||347.43||347.38||0
1620925580000|2021-05-13 17:06:20|347.33|347.13|347.43|347.18|347.43|347.18|347.33|347.13|0
1620925590000|2021-05-13 17:06:30|347.38||347.43||347.43||347.38||0
1620925610000|2021-05-13 17:06:50|347.48|347.23|347.48|347.23|347.48|347.23|347.48|347.23|0
1620925640000|2021-05-13 17:07:20|347.53|347.28|347.63|347.38|347.63|347.38|347.53|347.28|0
1620925650000|2021-05-13 17:07:30|347.58|347.33|347.58|347.33|347.58|347.33|347.58|347.33|0
1620925660000|2021-05-13 17:07:40|347.53|347.28|347.53|347.28|347.53|347.33|347.53|347.28|0
1620925670000|2021-05-13 17:07:50||347.33||347.23||347.33||347.23|4
1620925680000|2021-05-13 17:08:00|347.48|347.28|347.48|347.28|347.53|347.28|347.48|347.28|0
1620925690000|2021-05-13 17:08:10|347.53|347.23|347.48|347.23|347.53|347.23|347.48|347.23|0
1620925700000|2021-05-13 17:08:20|347.53|347.28|347.53|347.28|347.53|347.28|347.53|347.23|0
1620925710000|2021-05-13 17:08:30|347.48||347.53||347.53||347.48||0
1620925720000|2021-05-13 17:08:40||347.33||347.33||347.33||347.28|0
1620925730000|2021-05-13 17:08:50||347.28||347.33||347.33||347.28|0
1620925740000|2021-05-13 17:09:00|347.48|347.28|347.53|347.28|347.53|347.28|347.48|347.28|0
1620925750000|2021-05-13 17:09:10||347.33||347.33||347.33||347.33|0
1620925760000|2021-05-13 17:09:20|347.58||347.58||347.58||347.58||1
1620925780000|2021-05-13 17:09:40|347.53||347.53||347.53||347.53||0
1620925800000|2021-05-13 17:10:00|347.48|347.28|347.48|347.28|347.53|347.28|347.48|347.28|0
1620925810000|2021-05-13 17:10:10|347.53|347.33|347.58|347.38|347.58|347.38|347.53|347.33|3
1620925820000|2021-05-13 17:10:20|347.53|347.48|347.73|347.53|347.73|347.53|347.53|347.38|43
1620925830000|2021-05-13 17:10:30|347.78|347.58|347.78|347.58|347.78|347.58|347.73|347.58|6
1620925840000|2021-05-13 17:10:40|347.73|347.53|347.78|347.53|347.78|347.53|347.73|347.53|0
1620925850000|2021-05-13 17:10:50|347.73||347.73||347.78||347.73||0
1620925860000|2021-05-13 17:11:00|347.78|347.63|347.78|347.63|347.78|347.63|347.73|347.53|15
1620925870000|2021-05-13 17:11:10|347.83||347.83||347.83||347.83||3
1620925880000|2021-05-13 17:11:20|347.88|347.68|347.88|347.63|347.88|347.68|347.83|347.63|11
1620925890000|2021-05-13 17:11:30|347.73|347.58|347.83|347.68|347.83|347.68|347.73|347.58|13
1620925900000|2021-05-13 17:11:40|347.88||347.88||347.88||347.88||1
1620925920000|2021-05-13 17:12:00||347.73||347.73||347.73||347.68|2
1620925930000|2021-05-13 17:12:10|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|5
1620925940000|2021-05-13 17:12:20|347.88||347.93||347.93||347.88||1
1620925960000|2021-05-13 17:12:40|347.88|347.68|347.88|347.68|347.93|347.68|347.88|347.68|1
1620925970000|2021-05-13 17:12:50|347.93|347.73|347.93|347.73|347.93|347.73|347.88|347.73|0
1620925980000|2021-05-13 17:13:00|347.88|347.68|347.88|347.68|347.88|347.68|347.83|347.63|1
1620925990000|2021-05-13 17:13:10|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|1
1620926000000|2021-05-13 17:13:20|347.88|347.68|347.88|347.68|347.88|347.68|347.83|347.68|0
1620926010000|2021-05-13 17:13:30|347.83|347.63|347.88|347.63|347.88|347.63|347.83|347.63|0
1620926020000|2021-05-13 17:13:40||347.68||347.68||347.68||347.68|0
1620926030000|2021-05-13 17:13:50|347.93|347.73|347.88|347.68|347.93|347.73|347.88|347.68|0
1620926040000|2021-05-13 17:14:00|347.93|347.73|347.88|347.68|347.93|347.73|347.88|347.68|0
1620926050000|2021-05-13 17:14:10|347.93||347.88||347.93||347.88||0
1620926060000|2021-05-13 17:14:20|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.68|0
1620926070000|2021-05-13 17:14:30|347.98|347.78|347.93|347.78|347.98|347.78|347.93|347.73|4
1620926090000|2021-05-13 17:14:50||347.73||347.73||347.78||347.73|0
1620926100000|2021-05-13 17:15:00|347.88|347.78|347.93|347.73|347.93|347.78|347.88|347.73|0
1620926110000|2021-05-13 17:15:10|347.98|347.78|347.93|347.78|347.98|347.83|347.93|347.73|2
1620926120000|2021-05-13 17:15:20|347.98|347.83|347.98|347.83|347.98|347.83|347.93|347.83|1
1620926130000|2021-05-13 17:15:30|347.93|347.78|347.98|347.78|347.98|347.78|347.93|347.78|0
1620926140000|2021-05-13 17:15:40|347.93||347.98||347.98||347.93||0
1620926150000|2021-05-13 17:15:50|347.93||347.98||347.98||347.93||0
1620926160000|2021-05-13 17:16:00||347.83||347.83||347.83||347.83|0
1620926170000|2021-05-13 17:16:10||347.78||347.83||347.83||347.78|1
1620926180000|2021-05-13 17:16:20|347.93|347.78|347.98|347.78|347.98|347.83|347.93|347.78|0
1620926190000|2021-05-13 17:16:30||347.83||347.78||347.83||347.78|0
1620926200000|2021-05-13 17:16:40|347.93|347.83|347.93|347.78|347.93|347.83|347.93|347.78|0
1620926210000|2021-05-13 17:16:50||347.73||347.73||347.78||347.73|0
1620926220000|2021-05-13 17:17:00|347.88|347.78|347.88|347.73|347.88|347.78|347.88|347.73|0
1620926230000|2021-05-13 17:17:10|347.93|347.68|347.88|347.68|347.93|347.68|347.83|347.68|0
1620926240000|2021-05-13 17:17:20|347.83|347.73|347.83|347.63|347.88|347.73|347.83|347.63|0
1620926250000|2021-05-13 17:17:30|347.78||347.83||347.83||347.78||0
1620926260000|2021-05-13 17:17:40|347.88|347.68|347.88|347.68|347.88|347.73|347.88|347.68|1
1620926270000|2021-05-13 17:17:50|347.83|347.73|347.88|347.68|347.88|347.73|347.83|347.63|0
1620926280000|2021-05-13 17:18:00|347.83|347.63|347.83|347.63|347.83|347.68|347.83|347.58|0
1620926290000|2021-05-13 17:18:10||347.58||347.58||347.63||347.58|0
1620926300000|2021-05-13 17:18:20|347.78|347.53|347.73|347.58|347.78|347.58|347.73|347.53|0
1620926310000|2021-05-13 17:18:30|347.68|347.53|347.73|347.58|347.78|347.58|347.68|347.48|3
1620926320000|2021-05-13 17:18:40|347.78|347.53|347.73|347.53|347.78|347.58|347.73|347.53|1
1620926340000|2021-05-13 17:19:00|347.78|347.58|347.78|347.58|347.78|347.63|347.78|347.58|0
1620926350000|2021-05-13 17:19:10|347.73|347.53|347.63|347.43|347.73|347.53|347.58|347.38|1
1620926360000|2021-05-13 17:19:20|347.58||347.63||347.63||347.58||0
1620926370000|2021-05-13 17:19:30|347.58||347.63||347.63||347.58||0
1620926380000|2021-05-13 17:19:40|347.58|347.38|347.58|347.38|347.63|347.38|347.58|347.38|1
1620926390000|2021-05-13 17:19:50|347.63|347.43|347.58|347.38|347.63|347.43|347.58|347.38|0
1620926400000|2021-05-13 17:20:00|347.63|347.43|347.63|347.43|347.63|347.48|347.58|347.43|1
1620926410000|2021-05-13 17:20:10|347.58||347.63||347.63||347.58||0
1620926420000|2021-05-13 17:20:20|347.58|347.48|347.58|347.43|347.58|347.48|347.58|347.43|0
1620926430000|2021-05-13 17:20:30|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|0
1620926440000|2021-05-13 17:20:40|347.53|347.33|347.48|347.33|347.58|347.33|347.48|347.33|0
1620926450000|2021-05-13 17:20:50|347.53||347.48||347.53||347.48||0
1620926460000|2021-05-13 17:21:00|347.53|347.38|347.48|347.33|347.58|347.38|347.48|347.33|0
1620926470000|2021-05-13 17:21:10|347.53|347.28|347.48|347.33|347.53|347.33|347.48|347.28|1
1620926480000|2021-05-13 17:21:20|347.53|347.28|347.48|347.28|347.53|347.28|347.48|347.28|0
1620926500000|2021-05-13 17:21:40|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620926510000|2021-05-13 17:21:50|347.38||347.43||347.43||347.38||0
1620926520000|2021-05-13 17:22:00|347.38|347.18|347.38|347.18|347.43|347.18|347.38|347.18|0
1620926530000|2021-05-13 17:22:10|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.23|0
1620926540000|2021-05-13 17:22:20|347.43|347.18|347.43|347.28|347.43|347.28|347.38|347.18|0
1620926550000|2021-05-13 17:22:30|347.48|347.23|347.43|347.23|347.48|347.33|347.43|347.23|0
1620926560000|2021-05-13 17:22:40|347.48|347.28|347.53|347.33|347.53|347.33|347.43|347.28|0
1620926570000|2021-05-13 17:22:50|347.48|347.28|347.48|347.28|347.53|347.28|347.48|347.28|0
1620926580000|2021-05-13 17:23:00|347.53||347.48||347.53||347.48||0
1620926590000|2021-05-13 17:23:10|347.53||347.48||347.53||347.48||0
1620926600000|2021-05-13 17:23:20|347.43|347.23|347.43|347.23|347.43|347.23|347.38|347.23|0
1620926610000|2021-05-13 17:23:30|347.38|347.18|347.33|347.13|347.43|347.18|347.28|347.13|0
1620926620000|2021-05-13 17:23:40|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.18|0
1620926630000|2021-05-13 17:23:50|347.38|347.13|347.33|347.13|347.38|347.13|347.28|347.13|1
1620926640000|2021-05-13 17:24:00|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|0
1620926650000|2021-05-13 17:24:10|347.23|347.03|347.28|347.08|347.28|347.08|347.23|347.03|0
1620926660000|2021-05-13 17:24:20||347.03||347.08||347.08||347.03|0
1620926670000|2021-05-13 17:24:30|347.23|347.03|347.28|347.03|347.28|347.08|347.23|347.03|0
1620926680000|2021-05-13 17:24:40|347.23|347.08|347.28|347.08|347.28|347.08|347.23|347.03|0
1620926690000|2021-05-13 17:24:50||347.03||347.08||347.08||347.03|0
1620926700000|2021-05-13 17:25:00|347.23|347.03|347.28|347.03|347.28|347.08|347.23|347.03|0
1620926710000|2021-05-13 17:25:10|347.23|347.08|347.23|347.03|347.28|347.13|347.23|347.03|0
1620926730000|2021-05-13 17:25:30|347.18|346.98|347.13|346.98|347.18|346.98|347.13|346.98|0
1620926740000|2021-05-13 17:25:40|347.18|347.03|347.18|346.98|347.23|347.03|347.13|346.98|1
1620926750000|2021-05-13 17:25:50|347.23|347.03|347.18|346.98|347.23|347.03|347.18|346.98|0
1620926760000|2021-05-13 17:26:00|347.23|347.03|347.18|346.98|347.23|347.03|347.18|346.98|0
1620926770000|2021-05-13 17:26:10|347.23|347.03|347.23|347.03|347.23|347.03|347.18|346.98|0
1620926780000|2021-05-13 17:26:20|347.18|346.98|347.23|347.08|347.23|347.08|347.18|346.98|1
1620926790000|2021-05-13 17:26:30||347.03||347.03||347.08||346.98|1
1620926800000|2021-05-13 17:26:40|347.18|346.98|347.18|346.98|347.23|347.03|347.18|346.98|1
1620926830000|2021-05-13 17:27:10|347.23|347.03|347.23|347.03|347.23|347.03|347.23|347.03|0
1620926840000|2021-05-13 17:27:20|347.28|347.08|347.28|347.13|347.28|347.13|347.23|347.08|4
1620926850000|2021-05-13 17:27:30|347.33|347.08|347.33|347.13|347.33|347.13|347.33|347.08|0
1620926860000|2021-05-13 17:27:40|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.18|0
1620926870000|2021-05-13 17:27:50|347.33|347.23|347.38|347.18|347.43|347.23|347.33|347.18|0
1620926880000|2021-05-13 17:28:00|347.43||347.38||347.43||347.38||0
1620926890000|2021-05-13 17:28:10|347.33|347.13|347.28|347.13|347.33|347.13|347.28|347.13|2
1620926900000|2021-05-13 17:28:20|347.33|347.08|347.33|347.13|347.33|347.13|347.33|347.08|0
1620926930000|2021-05-13 17:28:50||347.08||347.13||347.13||347.08|0
1620926940000|2021-05-13 17:29:00|347.28|347.08|347.28|347.08|347.28|347.13|347.23|347.08|0
1620926950000|2021-05-13 17:29:10|347.23|347.13|347.33|347.18|347.33|347.18|347.23|347.13|0
1620926960000|2021-05-13 17:29:20||347.13||347.13||347.18||347.13|0
1620926970000|2021-05-13 17:29:30|347.28|347.08|347.28|347.13|347.33|347.13|347.28|347.08|0
1620926980000|2021-05-13 17:29:40|347.33|347.08|347.33|347.13|347.33|347.13|347.33|347.08|0
1620926990000|2021-05-13 17:29:50|347.28|347.08|347.28|347.08|347.28|347.13|347.28|347.08|0
1620927000000|2021-05-13 17:30:00|347.23|347.03|347.28|347.13|347.28|347.13|347.23|347.03|0
1620927010000|2021-05-13 17:30:10|347.33||347.33||347.33||347.28||0
1620927020000|2021-05-13 17:30:20|347.38|347.18|347.43|347.23|347.43|347.23|347.38|347.18|0
1620927040000|2021-05-13 17:30:40|347.38|347.28|347.38|347.18|347.38|347.28|347.38|347.18|1
1620927050000|2021-05-13 17:30:50|347.33||347.33||347.33||347.33||0
1620927060000|2021-05-13 17:31:00|347.28|347.13|347.33|347.08|347.33|347.13|347.28|347.08|1
1620927070000|2021-05-13 17:31:10|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.08|0
1620927080000|2021-05-13 17:31:20||347.08||347.13||347.13||347.08|0
1620927090000|2021-05-13 17:31:30|347.28|347.08|347.28|347.08|347.28|347.13|347.28|347.08|0
1620927100000|2021-05-13 17:31:40|347.23|347.03|347.18|347.03|347.23|347.03|347.18|347.03|0
1620927110000|2021-05-13 17:31:50|347.13|346.98|347.13|346.93|347.13|346.98|347.13|346.93|2
1620927120000|2021-05-13 17:32:00|347.08|346.88|347.13|346.88|347.13|346.88|347.08|346.88|0
1620927130000|2021-05-13 17:32:10|347.08|346.93|347.08|346.88|347.13|346.98|347.03|346.88|6
1620927140000|2021-05-13 17:32:20|347.03|346.93|346.98|346.83|347.08|346.93|346.98|346.83|0
1620927150000|2021-05-13 17:32:30|347.03|346.78|347.03|346.83|347.03|346.83|346.98|346.78|0
1620927160000|2021-05-13 17:32:40|346.98|346.78|347.03|346.78|347.03|346.83|346.98|346.78|0
1620927170000|2021-05-13 17:32:50|346.98|346.73|347.03|346.78|347.03|346.78|346.93|346.73|9
1620927180000|2021-05-13 17:33:00||346.83||346.83||346.83||346.83|3
1620927190000|2021-05-13 17:33:10||346.88||346.83||346.88||346.83|1
1620927200000|2021-05-13 17:33:20|346.98|346.78|346.93|346.78|347.03|346.83|346.93|346.73|0
1620927210000|2021-05-13 17:33:30||346.73||346.78||346.78||346.73|0
1620927220000|2021-05-13 17:33:40|346.88|346.73|346.93|346.68|346.93|346.73|346.83|346.63|9
1620927230000|2021-05-13 17:33:50||346.73||346.73||346.78||346.68|2
1620927240000|2021-05-13 17:34:00|346.88|346.68|346.93|346.78|346.93|346.78|346.88|346.68|0
1620927250000|2021-05-13 17:34:10|346.98|346.73|346.98|346.83|346.98|346.83|346.98|346.73|0
1620927260000|2021-05-13 17:34:20|346.93|346.78|346.93|346.68|346.93|346.78|346.93|346.68|0
1620927270000|2021-05-13 17:34:30||346.73||346.73||346.78||346.73|0
1620927280000|2021-05-13 17:34:40|346.98|346.78|346.98|346.73|346.98|346.83|346.98|346.73|1
1620927290000|2021-05-13 17:34:50|346.93|346.78|346.93|346.68|346.93|346.78|346.93|346.68|0
1620927300000|2021-05-13 17:35:00|346.88|346.73|346.93|346.73|346.93|346.73|346.88|346.73|0
1620927310000|2021-05-13 17:35:10||346.68||346.73||346.73||346.68|0
1620927320000|2021-05-13 17:35:20||346.68||346.73||346.73||346.68|0
1620927330000|2021-05-13 17:35:30||346.68||346.73||346.73||346.68|0
1620927350000|2021-05-13 17:35:50|346.88|346.68|346.88|346.68|346.88|346.68|346.83|346.68|0
1620927360000|2021-05-13 17:36:00|346.93|346.73|346.88|346.68|346.93|346.78|346.88|346.68|0
1620927370000|2021-05-13 17:36:10|346.83|346.73|346.88|346.68|346.88|346.73|346.83|346.68|0
1620927380000|2021-05-13 17:36:20|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.68|1
1620927390000|2021-05-13 17:36:30|346.98|346.78|346.98|346.78|346.98|346.83|346.98|346.73|2
1620927400000|2021-05-13 17:36:40|346.93|346.83|346.98|346.78|346.98|346.83|346.93|346.73|0
1620927410000|2021-05-13 17:36:50|346.93|346.73|346.93|346.73|346.98|346.78|346.88|346.73|0
1620927420000|2021-05-13 17:37:00|346.88|346.68|346.88|346.73|346.93|346.73|346.88|346.68|0
1620927430000|2021-05-13 17:37:10||346.68||346.68||346.68||346.68|0
1620927440000|2021-05-13 17:37:20|346.83|346.63|346.83|346.63|346.88|346.68|346.83|346.63|0
1620927450000|2021-05-13 17:37:30|346.78|346.58|346.78|346.58|346.78|346.63|346.78|346.58|0
1620927460000|2021-05-13 17:37:40||346.63||346.63||346.63||346.58|0
1620927470000|2021-05-13 17:37:50||346.58||346.58||346.63||346.58|0
1620927480000|2021-05-13 17:38:00||346.63||346.58||346.63||346.58|0
1620927490000|2021-05-13 17:38:10|346.73|346.63|346.78|346.58|346.78|346.63|346.73|346.58|7
1620927500000|2021-05-13 17:38:20|346.73|346.53|346.73|346.53|346.78|346.58|346.68|346.48|0
1620927510000|2021-05-13 17:38:30|346.68|346.58|346.68|346.48|346.73|346.58|346.68|346.48|0
1620927520000|2021-05-13 17:38:40|346.73|346.53|346.73|346.53|346.73|346.58|346.73|346.48|1
1620927530000|2021-05-13 17:38:50|346.68|346.48|346.73|346.48|346.73|346.53|346.68|346.48|0
1620927540000|2021-05-13 17:39:00|346.68|346.53|346.78|346.58|346.78|346.63|346.68|346.48|2
1620927550000|2021-05-13 17:39:10||346.63||346.63||346.63||346.58|0
1620927560000|2021-05-13 17:39:20|346.83|346.68|346.88|346.73|346.88|346.73|346.83|346.68|3
1620927570000|2021-05-13 17:39:30||346.68||346.68||346.73||346.68|0
1620927580000|2021-05-13 17:39:40|346.83|346.63|346.83|346.63|346.88|346.63|346.78|346.63|1
1620927590000|2021-05-13 17:39:50|346.78|346.68|346.83|346.68|346.88|346.68|346.78|346.63|0
1620927600000|2021-05-13 17:40:00|346.88|346.73|346.93|346.78|346.93|346.78|346.88|346.68|1
1620927610000|2021-05-13 17:40:10|346.88|346.73|346.93|346.73|346.93|346.78|346.88|346.73|0
1620927620000|2021-05-13 17:40:20|346.88|346.68|346.83|346.68|346.93|346.68|346.83|346.68|0
1620927630000|2021-05-13 17:40:30|346.88|346.63|346.88|346.73|346.88|346.73|346.83|346.63|0
1620927640000|2021-05-13 17:40:40|346.83|346.68|346.83|346.68|346.88|346.73|346.83|346.68|0
1620927650000|2021-05-13 17:40:50|346.88|346.73|346.93|346.73|346.93|346.73|346.88|346.68|1
1620927660000|2021-05-13 17:41:00|346.88|346.68|346.93|346.73|346.93|346.73|346.88|346.68|0
1620927670000|2021-05-13 17:41:10|346.88||346.88||346.93||346.88||0
1620927680000|2021-05-13 17:41:20|346.93||346.93||346.93||346.93||0
1620927690000|2021-05-13 17:41:30||346.78||346.73||346.78||346.73|0
1620927700000|2021-05-13 17:41:40|346.98|346.78|346.98|346.83|346.98|346.83|346.98|346.73|1
1620927710000|2021-05-13 17:41:50|347.03|346.88|346.98|346.78|347.03|346.88|346.98|346.78|3
1620927720000|2021-05-13 17:42:00|346.93|346.73|346.93|346.73|346.98|346.78|346.88|346.73|4
1620927730000|2021-05-13 17:42:10|346.88||346.88||346.93||346.88||0
1620927740000|2021-05-13 17:42:20|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.73|2
1620927750000|2021-05-13 17:42:30||346.78||346.78||346.78||346.78|0
1620927760000|2021-05-13 17:42:40|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|1
1620927770000|2021-05-13 17:42:50|346.98|346.88|346.98|346.83|346.98|346.88|346.98|346.83|3
1620927790000|2021-05-13 17:43:10|347.03||347.03||347.03||347.03||6
1620927800000|2021-05-13 17:43:20|346.98||347.03||347.03||346.98||0
1620927810000|2021-05-13 17:43:30|346.98|346.78|346.98|346.78|346.98|346.78|346.98|346.78|1
1620927820000|2021-05-13 17:43:40|346.93|346.83|346.93|346.78|346.93|346.83|346.93|346.78|0
1620927830000|2021-05-13 17:43:50||346.73||346.73||346.73||346.73|0
1620927840000|2021-05-13 17:44:00|346.88||346.93||346.93||346.88||0
1620927850000|2021-05-13 17:44:10|346.88||346.88||346.93||346.88||0
1620927860000|2021-05-13 17:44:20|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|0
1620927870000|2021-05-13 17:44:30|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|2
1620927880000|2021-05-13 17:44:40|347.08|346.88|347.08|346.88|347.08|346.88|347.03|346.88|0
1620927890000|2021-05-13 17:44:50|347.13|346.93|347.18|346.98|347.18|346.98|347.13|346.93|0
1620927900000|2021-05-13 17:45:00|347.13|346.93|347.18|346.98|347.18|347.03|347.08|346.88|4
1620927910000|2021-05-13 17:45:10||347.03||346.98||347.03||346.98|0
1620927920000|2021-05-13 17:45:20|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.93|0
1620927930000|2021-05-13 17:45:30|347.08|346.88|347.03|346.83|347.08|346.88|347.03|346.83|0
1620927950000|2021-05-13 17:45:50|346.98||347.03||347.03||346.98||0
1620927960000|2021-05-13 17:46:00|346.98|346.78|346.88|346.73|347.03|346.78|346.88|346.73|1
1620927970000|2021-05-13 17:46:10|346.93|346.68|346.98|346.78|346.98|346.78|346.93|346.68|0
1620927980000|2021-05-13 17:46:20|346.93|346.73|346.93|346.73|346.98|346.73|346.93|346.73|1
1620927990000|2021-05-13 17:46:30|346.88|346.68|346.88|346.68|346.88|346.73|346.88|346.68|0
1620928000000|2021-05-13 17:46:40|346.83|346.73|346.88|346.68|346.88|346.73|346.83|346.68|0
1620928020000|2021-05-13 17:47:00||346.73||346.68||346.73||346.68|0
1620928030000|2021-05-13 17:47:10||346.63||346.63||346.63||346.63|1
1620928040000|2021-05-13 17:47:20|346.83||346.88||346.88||346.83||0
1620928050000|2021-05-13 17:47:30|346.83||346.88||346.88||346.83||0
1620928060000|2021-05-13 17:47:40|346.83|346.68|346.88|346.63|346.88|346.68|346.83|346.63|0
1620928070000|2021-05-13 17:47:50|346.83||346.83||346.88||346.83||0
1620928090000|2021-05-13 17:48:10|346.88|346.68|346.88|346.73|346.93|346.73|346.88|346.68|0
1620928100000|2021-05-13 17:48:20||346.68||346.68||346.68||346.68|0
1620928110000|2021-05-13 17:48:30|346.83||346.88||346.88||346.83||0
1620928120000|2021-05-13 17:48:40|346.83||346.88||346.88||346.83||0
1620928130000|2021-05-13 17:48:50|346.83||346.83||346.88||346.83||0
1620928140000|2021-05-13 17:49:00|346.88|346.73|346.93|346.68|346.93|346.73|346.83|346.68|0
1620928150000|2021-05-13 17:49:10|346.88||346.88||346.88||346.83||0
1620928160000|2021-05-13 17:49:20|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.68|0
1620928170000|2021-05-13 17:49:30|346.88|346.68|346.88|346.68|346.93|346.73|346.88|346.68|0
1620928180000|2021-05-13 17:49:40|346.83||346.83||346.88||346.83||0
1620928190000|2021-05-13 17:49:50|346.88|346.73|346.93|346.73|346.93|346.73|346.88|346.73|0
1620928200000|2021-05-13 17:50:00|346.98|346.78|347.08|346.88|347.08|346.88|346.98|346.78|1
1620928210000|2021-05-13 17:50:10|347.03|346.83|346.98|346.83|347.03|346.83|346.98|346.83|0
1620928220000|2021-05-13 17:50:20|347.03|346.88|346.98|346.78|347.03|346.88|346.98|346.78|0
1620928230000|2021-05-13 17:50:30|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.83|0
1620928240000|2021-05-13 17:50:40||346.88||346.83||346.88||346.83|0
1620928250000|2021-05-13 17:50:50|347.08|346.88|347.08|346.93|347.08|346.93|347.08|346.88|0
1620928260000|2021-05-13 17:51:00|347.13|346.88|347.08|346.88|347.13|346.88|347.08|346.88|0
1620928270000|2021-05-13 17:51:10|347.03|346.83|347.08|346.88|347.08|346.88|347.03|346.83|0
1620928280000|2021-05-13 17:51:20|347.13||347.13||347.13||347.08||0
1620928300000|2021-05-13 17:51:40|347.18|346.93|347.18|346.98|347.18|346.98|347.18|346.93|0
1620928310000|2021-05-13 17:51:50|347.23|347.03|347.23|347.03|347.23|347.03|347.23|346.98|0
1620928320000|2021-05-13 17:52:00|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|0
1620928330000|2021-05-13 17:52:10|347.33|347.13|347.23|347.08|347.33|347.13|347.23|347.08|0
1620928340000|2021-05-13 17:52:20||347.03||347.03||347.03||347.03|1
1620928360000|2021-05-13 17:52:40|347.28|347.08|347.33|347.13|347.33|347.13|347.28|347.03|0
1620928370000|2021-05-13 17:52:50|347.38|347.18|347.38|347.13|347.38|347.18|347.33|347.13|0
1620928380000|2021-05-13 17:53:00||347.18||347.13||347.18||347.13|0
1620928390000|2021-05-13 17:53:10|347.33||347.33||347.33||347.33||0
1620928400000|2021-05-13 17:53:20|347.38|347.18|347.38|347.13|347.38|347.18|347.33|347.13|0
1620928410000|2021-05-13 17:53:30||347.18||347.18||347.18||347.13|0
1620928430000|2021-05-13 17:53:50|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|0
1620928440000|2021-05-13 17:54:00|347.48|347.28|347.48|347.28|347.48|347.28|347.48|347.23|0
1620928450000|2021-05-13 17:54:10|347.53|347.33|347.48|347.28|347.53|347.33|347.48|347.28|1
1620928460000|2021-05-13 17:54:20|347.43||347.48||347.48||347.43||0
1620928470000|2021-05-13 17:54:30||347.33||347.28||347.33||347.28|0
1620928480000|2021-05-13 17:54:40|347.53|347.33|347.53|347.33|347.53|347.33|347.48|347.28|0
1620928490000|2021-05-13 17:54:50|347.48|347.28|347.53|347.28|347.53|347.33|347.48|347.28|0
1620928500000|2021-05-13 17:55:00|347.48|347.33|347.53|347.33|347.53|347.33|347.48|347.33|0
1620928510000|2021-05-13 17:55:10||347.38||347.38||347.38||347.33|0
1620928520000|2021-05-13 17:55:20||347.33||347.38||347.38||347.33|2
1620928530000|2021-05-13 17:55:30||347.33||347.38||347.38||347.33|0
1620928540000|2021-05-13 17:55:40|347.48|347.33|347.53|347.33|347.53|347.33|347.48|347.33|1
1620928550000|2021-05-13 17:55:50|347.48||347.53||347.53||347.48||0
1620928560000|2021-05-13 17:56:00|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.28|2
1620928570000|2021-05-13 17:56:10||347.33||347.28||347.33||347.28|0
1620928580000|2021-05-13 17:56:20||347.33||347.33||347.33||347.33|0
1620928590000|2021-05-13 17:56:30|347.53|347.28|347.53|347.33|347.53|347.33|347.53|347.28|0
1620928600000|2021-05-13 17:56:40|347.48||347.53||347.53||347.48||0
1620928610000|2021-05-13 17:56:50|347.48||347.48||347.48||347.48||0
1620928620000|2021-05-13 17:57:00|347.53||347.53||347.53||347.48||0
1620928630000|2021-05-13 17:57:10|347.48||347.48||347.48||347.48||0
1620928640000|2021-05-13 17:57:20|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|1
1620928650000|2021-05-13 17:57:30|347.43||347.48||347.48||347.43||0
1620928660000|2021-05-13 17:57:40||347.33||347.33||347.33||347.28|0
1620928670000|2021-05-13 17:57:50|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|2
1620928680000|2021-05-13 17:58:00|347.43|347.33|347.53|347.33|347.53|347.33|347.43|347.33|1
1620928690000|2021-05-13 17:58:10|347.48||347.53||347.53||347.48||0
1620928700000|2021-05-13 17:58:20|347.48|347.28|347.48|347.28|347.48|347.28|347.43|347.28|1
1620928710000|2021-05-13 17:58:30|347.43|347.33|347.48|347.28|347.48|347.33|347.43|347.28|0
1620928720000|2021-05-13 17:58:40||347.33||347.28||347.33||347.28|0
1620928730000|2021-05-13 17:58:50||347.33||347.28||347.33||347.28|0
1620928740000|2021-05-13 17:59:00|347.43|347.33|347.48|347.28|347.48|347.33|347.43|347.28|0
1620928750000|2021-05-13 17:59:10|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.33|0
1620928780000|2021-05-13 17:59:40|347.43|347.28|347.38|347.23|347.43|347.28|347.38|347.23|1
1620928790000|2021-05-13 17:59:50|347.43|347.28|347.43|347.23|347.43|347.28|347.38|347.23|0
1620928800000|2021-05-13 18:00:00|347.38|347.28|347.48|347.28|347.48|347.28|347.38|347.23|1
1620928810000|2021-05-13 18:00:10|347.53||347.53||347.53||347.53||0
1620928840000|2021-05-13 18:00:40||347.33||347.38||347.38||347.33|0
1620928850000|2021-05-13 18:00:50|347.58|347.43|347.58|347.38|347.63|347.43|347.58|347.38|3
1620928880000|2021-05-13 18:01:20|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|0
1620928890000|2021-05-13 18:01:30|347.58|347.38|347.68|347.48|347.68|347.48|347.58|347.38|0
1620928900000|2021-05-13 18:01:40||347.53||347.53||347.53||347.48|0
1620928910000|2021-05-13 18:01:50|347.73||347.68||347.73||347.68||0
1620928920000|2021-05-13 18:02:00|347.73||347.73||347.73||347.68||0
1620928930000|2021-05-13 18:02:10||347.58||347.58||347.58||347.58|0
1620928940000|2021-05-13 18:02:20|347.78||347.78||347.78||347.73||0
1620928950000|2021-05-13 18:02:30||347.63||347.63||347.63||347.58|0
1620928960000|2021-05-13 18:02:40||347.58||347.63||347.63||347.58|1
1620928970000|2021-05-13 18:02:50|347.83|347.58|347.88|347.68|347.88|347.68|347.83|347.58|1
1620928980000|2021-05-13 18:03:00|347.83|347.63|347.83|347.63|347.88|347.63|347.78|347.63|1
1620928990000|2021-05-13 18:03:10|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.58|0
1620929000000|2021-05-13 18:03:20|347.73||347.78||347.78||347.73||1
1620929010000|2021-05-13 18:03:30|347.73|347.63|347.73|347.58|347.78|347.63|347.73|347.58|0
1620929020000|2021-05-13 18:03:40|347.78||347.78||347.78||347.73||0
1620929030000|2021-05-13 18:03:50|347.73||347.78||347.78||347.73||0
1620929040000|2021-05-13 18:04:00||347.63||347.63||347.63||347.58|0
1620929050000|2021-05-13 18:04:10|347.83|347.58|347.83|347.58|347.83|347.63|347.83|347.58|1
1620929060000|2021-05-13 18:04:20|347.78|347.63|347.88|347.68|347.88|347.68|347.78|347.58|0
1620929070000|2021-05-13 18:04:30|347.83|347.73|347.88|347.68|347.88|347.73|347.83|347.68|0
1620929080000|2021-05-13 18:04:40||347.73||347.68||347.73||347.68|0
1620929090000|2021-05-13 18:04:50|347.83|347.63|347.78|347.58|347.83|347.63|347.78|347.58|4
1620929100000|2021-05-13 18:05:00|347.83|347.63|348.08|347.93|348.13|347.93|347.83|347.63|43
1620929110000|2021-05-13 18:05:10|348.03|347.83|348.03|347.83|348.03|347.88|347.98|347.83|8
1620929120000|2021-05-13 18:05:20|348.08|347.88|348.08|347.93|348.08|347.93|348.08|347.88|0
1620929130000|2021-05-13 18:05:30||347.88||347.88||347.93||347.88|0
1620929140000|2021-05-13 18:05:40||347.93||347.93||347.93||347.93|0
1620929150000|2021-05-13 18:05:50||347.88||347.88||347.93||347.88|0
1620929160000|2021-05-13 18:06:00|348.03||348.03||348.08||348.03||0
1620929170000|2021-05-13 18:06:10|348.08|347.93|348.08|347.88|348.13|347.93|348.08|347.88|0
1620929180000|2021-05-13 18:06:20|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.88|0
1620929190000|2021-05-13 18:06:30|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|6
1620929200000|2021-05-13 18:06:40||347.93||347.98||347.98||347.93|2
1620929210000|2021-05-13 18:06:50|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|17
1620929220000|2021-05-13 18:07:00||348.03||347.98||348.03||347.98|0
1620929230000|2021-05-13 18:07:10||348.03||348.03||348.03||347.98|0
1620929240000|2021-05-13 18:07:20|348.23|348.08|348.28|348.13|348.28|348.13|348.23|348.08|13
1620929280000|2021-05-13 18:08:00|||||||||1
1620929290000|2021-05-13 18:08:10|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|3
1620929300000|2021-05-13 18:08:20|348.28||348.23||348.28||348.23||0
1620929310000|2021-05-13 18:08:30|348.18|348.03|348.18|347.98|348.23|348.03|348.18|347.98|3
1620929330000|2021-05-13 18:08:50|348.23|348.03|348.23|348.08|348.23|348.08|348.23|348.03|1
1620929340000|2021-05-13 18:09:00|348.18|348.03|348.18|347.98|348.23|348.03|348.18|347.98|2
1620929350000|2021-05-13 18:09:10|348.23|348.03|348.23|348.03|348.23|348.03|348.18|348.03|0
1620929360000|2021-05-13 18:09:20|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|0
1620929370000|2021-05-13 18:09:30||348.03||348.03||348.03||347.98|0
1620929380000|2021-05-13 18:09:40|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|1
1620929390000|2021-05-13 18:09:50|348.08|347.88|348.13|347.93|348.13|347.93|348.08|347.88|0
1620929400000|2021-05-13 18:10:00|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.93|0
1620929410000|2021-05-13 18:10:10|348.13|347.93|348.18|347.98|348.18|347.98|348.13|347.93|0
1620929420000|2021-05-13 18:10:20||348.03||348.03||348.03||347.98|0
1620929430000|2021-05-13 18:10:30||347.98||347.98||348.03||347.98|0
1620929440000|2021-05-13 18:10:40|348.13||348.18||348.18||348.13||0
1620929450000|2021-05-13 18:10:50|348.13|348.03|348.18|348.03|348.18|348.03|348.13|348.03|0
1620929460000|2021-05-13 18:11:00|348.23||348.23||348.23||348.23||1
1620929470000|2021-05-13 18:11:10|348.18|348.08|348.28|348.08|348.28|348.13|348.18|348.08|2
1620929480000|2021-05-13 18:11:20|348.23|348.03|348.23|348.03|348.28|348.03|348.18|348.03|2
1620929490000|2021-05-13 18:11:30|348.18||348.23||348.23||348.18||0
1620929500000|2021-05-13 18:11:40|348.18|348.08|348.18|348.03|348.23|348.08|348.18|348.03|0
1620929510000|2021-05-13 18:11:50|348.13|347.98|348.18|347.98|348.18|348.03|348.13|347.98|1
1620929520000|2021-05-13 18:12:00|348.13|348.03|348.23|348.03|348.23|348.08|348.13|348.03|0
1620929530000|2021-05-13 18:12:10|348.28|348.08|348.28|348.13|348.28|348.13|348.28|348.03|3
1620929540000|2021-05-13 18:12:20|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|1
1620929550000|2021-05-13 18:12:30|348.23|348.13|348.23|348.08|348.28|348.13|348.23|348.08|1
1620929560000|2021-05-13 18:12:40|348.18|348.03|348.18|347.98|348.23|348.03|348.13|347.98|2
1620929570000|2021-05-13 18:12:50|348.23|348.03|348.23|348.03|348.23|348.03|348.23|347.98|0
1620929580000|2021-05-13 18:13:00|348.18||348.23||348.23||348.18||0
1620929590000|2021-05-13 18:13:10||348.08||348.08||348.08||348.03|0
1620929600000|2021-05-13 18:13:20|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|2
1620929610000|2021-05-13 18:13:30||348.08||348.13||348.13||348.08|0
1620929620000|2021-05-13 18:13:40||348.08||348.13||348.13||348.08|0
1620929630000|2021-05-13 18:13:50||348.08||348.13||348.13||348.08|0
1620929650000|2021-05-13 18:14:10||348.08||348.13||348.13||348.08|0
1620929660000|2021-05-13 18:14:20|348.23|348.08|348.23|348.08|348.28|348.08|348.23|348.08|1
1620929670000|2021-05-13 18:14:30|348.28|348.13|348.28|348.08|348.28|348.13|348.23|348.08|1
1620929680000|2021-05-13 18:14:40|348.23|348.13|348.23|348.08|348.28|348.13|348.23|348.08|0
1620929690000|2021-05-13 18:14:50|348.28|348.13|348.23|348.08|348.28|348.13|348.23|348.08|2
1620929700000|2021-05-13 18:15:00|348.28||348.23||348.28||348.23||1
1620929710000|2021-05-13 18:15:10|348.28|348.03|348.23|348.03|348.28|348.08|348.23|348.03|2
1620929720000|2021-05-13 18:15:20|348.28|348.08|348.28|348.08|348.28|348.08|348.23|348.03|0
1620929730000|2021-05-13 18:15:30|348.23|348.03|348.18|348.03|348.23|348.03|348.18|348.03|1
1620929740000|2021-05-13 18:15:40|348.23|347.98|348.18|347.98|348.23|347.98|348.18|347.98|2
1620929750000|2021-05-13 18:15:50|348.13|347.93|348.18|347.98|348.18|348.03|348.08|347.93|1
1620929760000|2021-05-13 18:16:00|348.23|348.03|348.18|348.03|348.23|348.03|348.18|348.03|0
1620929770000|2021-05-13 18:16:10|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.03|0
1620929780000|2021-05-13 18:16:20|348.28|348.03|348.28|348.13|348.28|348.13|348.23|348.03|0
1620929790000|2021-05-13 18:16:30|348.23|348.08|348.23|348.03|348.23|348.13|348.23|348.03|0
1620929800000|2021-05-13 18:16:40|348.18|347.98|348.13|347.98|348.23|347.98|348.13|347.98|3
1620929810000|2021-05-13 18:16:50|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|0
1620929820000|2021-05-13 18:17:00|348.23|348.03|348.23|348.03|348.23|348.03|348.23|347.98|0
1620929830000|2021-05-13 18:17:10|348.28|348.08|348.28|348.13|348.28|348.13|348.28|348.03|1
1620929840000|2021-05-13 18:17:20|348.23|348.08|348.18|347.98|348.23|348.08|348.18|347.98|1
1620929850000|2021-05-13 18:17:30|348.13|347.93|348.13|347.93|348.13|347.98|348.13|347.93|0
1620929860000|2021-05-13 18:17:40|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.93|0
1620929870000|2021-05-13 18:17:50|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|0
1620929880000|2021-05-13 18:18:00|348.23|348.03|348.23|348.03|348.23|348.08|348.23|348.03|0
1620929890000|2021-05-13 18:18:10|348.18|347.98|348.18|347.98|348.23|348.03|348.18|347.98|0
1620929900000|2021-05-13 18:18:20||347.93||347.93||347.98||347.93|0
1620929910000|2021-05-13 18:18:30|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|0
1620929920000|2021-05-13 18:18:40|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|0
1620929930000|2021-05-13 18:18:50||348.03||347.98||348.03||347.98|0
1620929940000|2021-05-13 18:19:00|348.23|348.03|348.23|348.03|348.23|348.03|348.23|347.98|0
1620929950000|2021-05-13 18:19:10|348.18|347.98|348.18|347.98|348.23|347.98|348.18|347.98|0
1620929960000|2021-05-13 18:19:20|348.23||348.18||348.23||348.18||0
1620929980000|2021-05-13 18:19:40|348.23||348.18||348.23||348.18||0
1620929990000|2021-05-13 18:19:50|348.13|347.93|348.08|347.88|348.13|347.93|348.08|347.88|0
1620930000000|2021-05-13 18:20:00|348.13|347.93|348.18|347.98|348.18|347.98|348.08|347.93|1
1620930010000|2021-05-13 18:20:10|348.23|348.03|348.23|348.03|348.23|348.08|348.23|348.03|0
1620930020000|2021-05-13 18:20:20|348.18|348.08|348.23|348.03|348.23|348.08|348.18|348.03|0
1620930030000|2021-05-13 18:20:30|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.03|5
1620930040000|2021-05-13 18:20:40|348.38|348.18|348.38|348.23|348.38|348.23|348.38|348.18|3
1620930050000|2021-05-13 18:20:50|348.33|348.18|348.33|348.18|348.38|348.23|348.33|348.18|4
1620930060000|2021-05-13 18:21:00|348.28|348.13|348.33|348.13|348.33|348.18|348.28|348.13|0
1620930070000|2021-05-13 18:21:10|348.28||348.33||348.33||348.28||0
1620930080000|2021-05-13 18:21:20|348.38|348.18|348.38|348.18|348.38|348.18|348.33|348.18|0
1620930090000|2021-05-13 18:21:30||348.23||348.18||348.23||348.18|1
1620930110000|2021-05-13 18:21:50|348.33|348.23|348.33|348.18|348.38|348.23|348.33|348.18|0
1620930120000|2021-05-13 18:22:00|348.38|348.13|348.33|348.13|348.38|348.13|348.28|348.13|1
1620930130000|2021-05-13 18:22:10|348.28|348.08|348.28|348.08|348.28|348.08|348.23|348.08|0
1620930140000|2021-05-13 18:22:20|348.23||348.23||348.28||348.23||0
1620930150000|2021-05-13 18:22:30|348.18|348.03|348.23|348.03|348.23|348.08|348.18|348.03|0
1620930160000|2021-05-13 18:22:40|348.18|348.08|348.13|347.98|348.18|348.08|348.13|347.98|0
1620930170000|2021-05-13 18:22:50|348.08|347.93|348.13|347.93|348.18|347.98|348.08|347.93|1
1620930180000|2021-05-13 18:23:00|348.18|347.98|348.18|347.93|348.18|347.98|348.13|347.93|0
1620930190000|2021-05-13 18:23:10|348.13|347.98|348.18|347.93|348.18|347.98|348.13|347.93|0
1620930200000|2021-05-13 18:23:20|348.13|347.98|348.18|347.93|348.18|347.98|348.13|347.93|0
1620930210000|2021-05-13 18:23:30|348.13||348.13||348.18||348.13||0
1620930220000|2021-05-13 18:23:40|348.18||348.13||348.18||348.13||0
1620930230000|2021-05-13 18:23:50|348.18|347.98|348.18|347.93|348.18|347.98|348.13|347.93|0
1620930240000|2021-05-13 18:24:00|348.13|347.98|348.23|348.03|348.23|348.03|348.13|347.98|0
1620930250000|2021-05-13 18:24:10|348.18|347.98|348.23|348.03|348.23|348.03|348.18|347.98|0
1620930280000|2021-05-13 18:24:40|348.18|347.98|348.23|348.03|348.23|348.03|348.18|347.98|0
1620930290000|2021-05-13 18:24:50|348.18|347.98|348.23|348.03|348.23|348.03|348.18|347.98|0
1620930300000|2021-05-13 18:25:00|348.18|347.98|348.23|348.03|348.23|348.03|348.18|347.98|0
1620930310000|2021-05-13 18:25:10|348.18|348.08|348.23|348.03|348.23|348.08|348.18|348.03|0
1620930320000|2021-05-13 18:25:20|348.18||348.18||348.23||348.18||0
1620930330000|2021-05-13 18:25:30|348.23||348.23||348.23||348.18||0
1620930340000|2021-05-13 18:25:40|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1620930350000|2021-05-13 18:25:50|348.23|348.03|348.23|348.03|348.28|348.03|348.23|348.03|0
1620930360000|2021-05-13 18:26:00|348.28|348.08|348.23|348.03|348.28|348.08|348.23|348.03|0
1620930370000|2021-05-13 18:26:10|348.28|348.08|348.23|348.03|348.28|348.08|348.23|348.03|0
1620930380000|2021-05-13 18:26:20|348.28|348.08|348.28|348.08|348.28|348.13|348.28|348.08|0
1620930390000|2021-05-13 18:26:30|348.23||348.23||348.28||348.23||0
1620930400000|2021-05-13 18:26:40|348.28|348.03|348.13|347.98|348.28|348.03|348.13|347.98|0
1620930410000|2021-05-13 18:26:50|348.18||348.13||348.18||348.13||0
1620930420000|2021-05-13 18:27:00|348.08|347.93|348.18|347.93|348.18|347.98|348.08|347.93|0
1620930430000|2021-05-13 18:27:10||347.98||347.98||348.03||347.98|0
1620930440000|2021-05-13 18:27:20|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|0
1620930450000|2021-05-13 18:27:30|348.08||348.13||348.13||348.08||0
1620930460000|2021-05-13 18:27:40|348.18|347.98|348.23|348.03|348.23|348.08|348.18|347.98|0
1620930480000|2021-05-13 18:28:00|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.08|1
1620930490000|2021-05-13 18:28:10|348.28|348.18|348.33|348.13|348.33|348.18|348.28|348.13|0
1620930500000|2021-05-13 18:28:20|348.38|348.18|348.38|348.18|348.38|348.23|348.38|348.13|0
1620930510000|2021-05-13 18:28:30||348.23||348.23||348.23||348.23|4
1620930520000|2021-05-13 18:28:40|348.33|348.18|348.38|348.18|348.38|348.18|348.33|348.18|1
1620930530000|2021-05-13 18:28:50|348.33||348.33||348.38||348.33||0
1620930540000|2021-05-13 18:29:00|348.38|348.13|348.38|348.18|348.38|348.23|348.33|348.13|2
1620930550000|2021-05-13 18:29:10|348.33|348.23|348.38|348.23|348.38|348.23|348.33|348.23|0
1620930560000|2021-05-13 18:29:20||348.18||348.18||348.18||348.18|0
1620930570000|2021-05-13 18:29:30|348.33|348.23|348.38|348.23|348.38|348.23|348.33|348.23|0
1620930590000|2021-05-13 18:29:50|348.43|348.28|348.43|348.23|348.43|348.28|348.43|348.23|5
1620930600000|2021-05-13 18:30:00|348.38|348.28|348.38|348.23|348.43|348.28|348.38|348.23|0
1620930610000|2021-05-13 18:30:10|348.43||348.43||348.43||348.38||0
1620930620000|2021-05-13 18:30:20||348.28||348.28||348.28||348.28|0
1620930640000|2021-05-13 18:30:40|||||||||2
1620930650000|2021-05-13 18:30:50|348.48||348.43||348.48||348.43||1
1620930660000|2021-05-13 18:31:00|348.48|348.33|348.48|348.28|348.48|348.33|348.43|348.28|0
1620930670000|2021-05-13 18:31:10|348.43||348.48||348.48||348.43||0
1620930680000|2021-05-13 18:31:20|348.43|348.33|348.48|348.28|348.48|348.33|348.43|348.28|0
1620930690000|2021-05-13 18:31:30||348.33||348.33||348.33||348.33|0
1620930700000|2021-05-13 18:31:40|348.43|348.28|348.43|348.23|348.43|348.28|348.38|348.23|1
1620930710000|2021-05-13 18:31:50|348.38|348.18|348.38|348.18|348.43|348.18|348.33|348.18|1
1620930720000|2021-05-13 18:32:00|348.48|348.23|348.53|348.33|348.53|348.38|348.48|348.23|1
1620930730000|2021-05-13 18:32:10|348.48|348.28|348.48|348.28|348.48|348.28|348.48|348.28|1
1620930750000|2021-05-13 18:32:30|348.43||348.48||348.48||348.43||0
1620930760000|2021-05-13 18:32:40|348.43|348.23|348.43|348.23|348.48|348.23|348.43|348.23|0
1620930770000|2021-05-13 18:32:50|348.48|348.28|348.43|348.23|348.48|348.28|348.43|348.23|0
1620930780000|2021-05-13 18:33:00||348.18||348.18||348.18||348.18|0
1620930790000|2021-05-13 18:33:10|348.48|348.23|348.43|348.23|348.48|348.23|348.43|348.23|0
1620930800000|2021-05-13 18:33:20||348.18||348.18||348.18||348.18|0
1620930810000|2021-05-13 18:33:30|348.48|348.23|348.43|348.23|348.48|348.23|348.43|348.23|0
1620930820000|2021-05-13 18:33:40|348.48|348.28|348.48|348.28|348.48|348.33|348.43|348.23|0
1620930830000|2021-05-13 18:33:50|348.53|348.33|348.48|348.28|348.53|348.33|348.48|348.28|0
1620930840000|2021-05-13 18:34:00|348.53|348.33|348.48|348.28|348.53|348.33|348.48|348.28|0
1620930860000|2021-05-13 18:34:20|348.53|348.33|348.53|348.38|348.53|348.38|348.48|348.33|0
1620930870000|2021-05-13 18:34:30|348.48|348.33|348.53|348.33|348.53|348.33|348.48|348.33|0
1620930880000|2021-05-13 18:34:40|348.58|348.38|348.58|348.43|348.58|348.43|348.58|348.33|1
1620930890000|2021-05-13 18:34:50||348.38||348.38||348.43||348.38|2
1620930900000|2021-05-13 18:35:00|348.63|348.43|348.68|348.48|348.68|348.53|348.63|348.38|9
1620930910000|2021-05-13 18:35:10|348.63|348.43|348.63|348.43|348.68|348.43|348.63|348.43|1
1620930920000|2021-05-13 18:35:20|348.58|348.38|348.58|348.38|348.63|348.38|348.58|348.38|0
1620930930000|2021-05-13 18:35:30|348.63||348.58||348.63||348.58||0
1620930940000|2021-05-13 18:35:40|348.63|348.43|348.63|348.43|348.63|348.43|348.58|348.38|0
1620930960000|2021-05-13 18:36:00|348.68|348.48|348.68|348.48|348.68|348.48|348.68|348.43|0
1620930970000|2021-05-13 18:36:10|348.73|348.53|348.68|348.48|348.73|348.53|348.68|348.48|0
1620930980000|2021-05-13 18:36:20|348.73|348.53|348.73|348.48|348.73|348.53|348.68|348.48|0
1620930990000|2021-05-13 18:36:30|348.68|348.53|348.73|348.53|348.73|348.53|348.68|348.53|0
1620931000000|2021-05-13 18:36:40|348.78|348.58|348.78|348.58|348.78|348.58|348.73|348.58|0
1620931010000|2021-05-13 18:36:50|348.73|348.53|348.73|348.58|348.78|348.58|348.68|348.53|2
1620931020000|2021-05-13 18:37:00||348.53||348.53||348.58||348.53|0
1620931030000|2021-05-13 18:37:10|348.68||348.73||348.73||348.68||0
1620931040000|2021-05-13 18:37:20|348.68|348.58|348.73|348.53|348.73|348.58|348.68|348.53|0
1620931050000|2021-05-13 18:37:30|348.68|348.58|348.73|348.53|348.73|348.58|348.68|348.53|0
1620931060000|2021-05-13 18:37:40|348.68||348.73||348.73||348.68||0
1620931070000|2021-05-13 18:37:50|348.68||348.73||348.73||348.68||0
1620931080000|2021-05-13 18:38:00|348.68|348.48|348.68|348.48|348.68|348.48|348.68|348.48|1
1620931090000|2021-05-13 18:38:10|348.63|348.43|348.58|348.38|348.68|348.48|348.58|348.38|1
1620931100000|2021-05-13 18:38:20|348.63|348.43|348.58|348.38|348.63|348.43|348.58|348.38|0
1620931110000|2021-05-13 18:38:30|348.63|348.43|348.58|348.38|348.63|348.43|348.58|348.38|0
1620931120000|2021-05-13 18:38:40|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.38|0
1620931130000|2021-05-13 18:38:50|348.58|348.38|348.63|348.43|348.63|348.43|348.58|348.38|0
1620931140000|2021-05-13 18:39:00|348.68|348.48|348.68|348.48|348.68|348.48|348.68|348.48|0
1620931160000|2021-05-13 18:39:20|348.63|348.53|348.68|348.48|348.68|348.53|348.63|348.48|1
1620931170000|2021-05-13 18:39:30|348.63||348.68||348.68||348.63||0
1620931190000|2021-05-13 18:39:50|348.63|348.43|348.63|348.43|348.68|348.43|348.63|348.43|0
1620931200000|2021-05-13 18:40:00|348.68||348.68||348.68||348.63||0
1620931210000|2021-05-13 18:40:10|348.63|348.48|348.68|348.43|348.68|348.48|348.63|348.43|0
1620931220000|2021-05-13 18:40:20|348.63|348.48|348.63|348.43|348.68|348.48|348.63|348.43|0
1620931230000|2021-05-13 18:40:30|348.68||348.63||348.68||348.63||0
1620931250000|2021-05-13 18:40:50|348.68|348.48|348.68|348.43|348.68|348.48|348.63|348.43|0
1620931260000|2021-05-13 18:41:00|348.63|348.48|348.68|348.48|348.68|348.48|348.63|348.48|0
1620931270000|2021-05-13 18:41:10||348.43||348.43||348.48||348.43|0
1620931280000|2021-05-13 18:41:20|348.63|348.48|348.68|348.48|348.68|348.48|348.63|348.48|0
1620931300000|2021-05-13 18:41:40|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.43|0
1620931310000|2021-05-13 18:41:50|348.68|348.48|348.63|348.43|348.68|348.48|348.63|348.43|0
1620931320000|2021-05-13 18:42:00|348.68|348.48|348.63|348.43|348.68|348.48|348.63|348.43|0
1620931330000|2021-05-13 18:42:10|348.68||348.63||348.68||348.63||0
1620931350000|2021-05-13 18:42:30|348.68||348.68||348.68||348.63||0
1620931360000|2021-05-13 18:42:40||348.48||348.48||348.48||348.48|0
1620931370000|2021-05-13 18:42:50|348.63|348.43|348.68|348.43|348.68|348.43|348.63|348.43|1
1620931380000|2021-05-13 18:43:00||348.48||348.48||348.48||348.48|0
1620931390000|2021-05-13 18:43:10|348.73|348.53|348.73|348.53|348.73|348.58|348.68|348.53|0
1620931400000|2021-05-13 18:43:20||348.58||348.53||348.58||348.53|0
1620931410000|2021-05-13 18:43:30|348.68|348.58|348.73|348.58|348.73|348.58|348.68|348.53|0
1620931420000|2021-05-13 18:43:40|348.78|348.53|348.78|348.58|348.78|348.58|348.78|348.53|1
1620931430000|2021-05-13 18:43:50|348.73|348.53|348.73|348.53|348.78|348.58|348.73|348.53|0
1620931440000|2021-05-13 18:44:00|348.78|348.58|348.73|348.53|348.78|348.58|348.73|348.53|0
1620931450000|2021-05-13 18:44:10|348.78|348.58|348.78|348.58|348.78|348.58|348.73|348.53|0
1620931460000|2021-05-13 18:44:20|348.73|348.63|348.78|348.63|348.78|348.63|348.73|348.63|0
1620931470000|2021-05-13 18:44:30|348.73|348.58|348.73|348.58|348.78|348.58|348.73|348.58|9
1620931480000|2021-05-13 18:44:40|348.78|348.53|348.73|348.53|348.78|348.53|348.73|348.53|0
1620931500000|2021-05-13 18:45:00|348.68|348.58|348.73|348.53|348.73|348.58|348.68|348.53|0
1620931510000|2021-05-13 18:45:10|348.78||348.73||348.78||348.68||0
1620931520000|2021-05-13 18:45:20|348.68||348.73||348.73||348.68||0
1620931540000|2021-05-13 18:45:40|348.68||348.68||348.73||348.68||0
1620931550000|2021-05-13 18:45:50|348.73|348.48|348.63|348.43|348.73|348.48|348.58|348.43|2
1620931560000|2021-05-13 18:46:00|348.58||348.58||348.63||348.58||0
1620931570000|2021-05-13 18:46:10|348.63|348.48|348.63|348.43|348.63|348.48|348.58|348.43|0
1620931580000|2021-05-13 18:46:20|348.58||348.63||348.63||348.58||0
1620931590000|2021-05-13 18:46:30|348.58||348.58||348.63||348.58||0
1620931600000|2021-05-13 18:46:40|348.63|348.38|348.58|348.38|348.63|348.38|348.58|348.38|0
1620931610000|2021-05-13 18:46:50|348.63|348.43|348.58|348.43|348.63|348.43|348.58|348.43|1
1620931620000|2021-05-13 18:47:00|348.63|348.48|348.68|348.48|348.68|348.48|348.63|348.43|0
1620931630000|2021-05-13 18:47:10|348.73|348.53|348.68|348.48|348.73|348.53|348.63|348.48|1
1620931640000|2021-05-13 18:47:20|348.63|348.53|348.68|348.48|348.68|348.53|348.63|348.48|0
1620931650000|2021-05-13 18:47:30|348.63|348.53|348.68|348.48|348.68|348.53|348.63|348.48|0
1620931660000|2021-05-13 18:47:40||348.53||348.48||348.53||348.48|0
1620931670000|2021-05-13 18:47:50|||||||||1
1620931680000|2021-05-13 18:48:00|348.63|348.53|348.68|348.48|348.68|348.53|348.63|348.48|0
1620931690000|2021-05-13 18:48:10|348.63|348.43|348.53|348.38|348.68|348.43|348.53|348.38|1
1620931700000|2021-05-13 18:48:20|348.58||348.53||348.58||348.53||0
1620931710000|2021-05-13 18:48:30|348.58|348.43|348.53|348.38|348.63|348.43|348.53|348.38|0
1620931720000|2021-05-13 18:48:40|348.58|348.43|348.58|348.43|348.58|348.43|348.53|348.38|1
1620931730000|2021-05-13 18:48:50||348.38||348.38||348.43||348.38|0
1620931740000|2021-05-13 18:49:00|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.38|0
1620931750000|2021-05-13 18:49:10|348.58|348.38|348.63|348.43|348.63|348.43|348.58|348.38|0
1620931760000|2021-05-13 18:49:20|348.58|348.38|348.63|348.38|348.63|348.38|348.58|348.38|0
1620931770000|2021-05-13 18:49:30|348.58|348.43|348.63|348.43|348.63|348.43|348.58|348.43|0
1620931780000|2021-05-13 18:49:40|348.58||348.63||348.63||348.58||1
1620931790000|2021-05-13 18:49:50|348.58||348.63||348.63||348.58||0
1620931800000|2021-05-13 18:50:00||348.48||348.48||348.48||348.43|0
1620931810000|2021-05-13 18:50:10|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|1
1620931820000|2021-05-13 18:50:20|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|2
1620931830000|2021-05-13 18:50:30|348.48|348.33|348.48|348.28|348.48|348.33|348.43|348.28|1
1620931840000|2021-05-13 18:50:40|348.43||348.43||348.48||348.43||1
1620931850000|2021-05-13 18:50:50|348.48|348.23|348.38|348.23|348.48|348.23|348.38|348.23|1
1620931860000|2021-05-13 18:51:00|348.43|348.28|348.38|348.23|348.43|348.28|348.38|348.23|1
1620931870000|2021-05-13 18:51:10||348.18||348.18||348.23||348.18|0
1620931880000|2021-05-13 18:51:20||348.23||348.18||348.23||348.18|0
1620931890000|2021-05-13 18:51:30||348.23||348.18||348.23||348.18|0
1620931900000|2021-05-13 18:51:40|||||||||1
1620931910000|2021-05-13 18:51:50||348.23||348.18||348.23||348.18|0
1620931920000|2021-05-13 18:52:00|348.43|348.23|348.43|348.28|348.43|348.28|348.43|348.18|2
1620931930000|2021-05-13 18:52:10|348.48|348.33|348.48|348.28|348.48|348.33|348.48|348.28|1
1620931940000|2021-05-13 18:52:20|348.53|348.33|348.53|348.33|348.53|348.33|348.53|348.28|0
1620931950000|2021-05-13 18:52:30|348.48|348.28|348.43|348.28|348.48|348.28|348.43|348.28|3
1620931960000|2021-05-13 18:52:40|348.38|348.23|348.38|348.23|348.43|348.23|348.38|348.23|2
1620931970000|2021-05-13 18:52:50|348.43||348.43||348.43||348.38||0
1620931980000|2021-05-13 18:53:00|348.38||348.43||348.43||348.38||1
1620931990000|2021-05-13 18:53:10|348.48|348.28|348.48|348.28|348.48|348.28|348.48|348.28|1
1620932000000|2021-05-13 18:53:20||348.33||348.28||348.33||348.28|0
1620932010000|2021-05-13 18:53:30||348.33||348.33||348.33||348.28|0
1620932020000|2021-05-13 18:53:40||348.28||348.28||348.33||348.28|0
1620932030000|2021-05-13 18:53:50||348.33||348.28||348.33||348.28|0
1620932040000|2021-05-13 18:54:00|348.43|348.23|348.43|348.23|348.48|348.28|348.43|348.23|2
1620932050000|2021-05-13 18:54:10|348.38||348.43||348.43||348.38||0
1620932060000|2021-05-13 18:54:20|348.38||348.43||348.43||348.38||0
1620932070000|2021-05-13 18:54:30|348.38|348.18|348.28|348.13|348.38|348.18|348.28|348.13|12
1620932080000|2021-05-13 18:54:40|348.33|348.08|348.33|348.13|348.33|348.13|348.28|348.08|0
1620932090000|2021-05-13 18:54:50|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.08|0
1620932100000|2021-05-13 18:55:00|348.28|348.08|348.28|348.08|348.28|348.08|348.23|348.08|1
1620932110000|2021-05-13 18:55:10||348.13||348.08||348.13||348.08|0
1620932120000|2021-05-13 18:55:20|348.23|348.13|348.23|348.08|348.28|348.13|348.23|348.08|0
1620932130000|2021-05-13 18:55:30|348.18|348.03|348.18|348.03|348.23|348.03|348.18|348.03|2
1620932140000|2021-05-13 18:55:40|348.13|347.98|348.18|347.98|348.18|347.98|348.13|347.98|1
1620932150000|2021-05-13 18:55:50|348.13||348.18||348.18||348.13||0
1620932160000|2021-05-13 18:56:00|348.13|348.03|348.18|347.98|348.18|348.03|348.13|347.98|1
1620932170000|2021-05-13 18:56:10|348.13||348.13||348.18||348.13||0
1620932180000|2021-05-13 18:56:20|348.18||348.13||348.18||348.13||0
1620932190000|2021-05-13 18:56:30|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|1
1620932200000|2021-05-13 18:56:40|348.13|348.03|348.13|347.98|348.18|348.03|348.13|347.98|0
1620932220000|2021-05-13 18:57:00||347.93||347.93||347.98||347.93|1
1620932230000|2021-05-13 18:57:10|348.08|347.98|348.08|347.93|348.08|347.98|348.08|347.93|0
1620932250000|2021-05-13 18:57:30|||||||||1
1620932260000|2021-05-13 18:57:40|348.13||348.13||348.13||348.13||4
1620932270000|2021-05-13 18:57:50||347.98||347.98||347.98||347.98|0
1620932280000|2021-05-13 18:58:00|348.18||348.18||348.18||348.13||3
1620932290000|2021-05-13 18:58:10||348.03||347.98||348.03||347.98|1
1620932300000|2021-05-13 18:58:20|348.13|347.93|348.13|347.93|348.13|347.98|348.13|347.93|0
1620932310000|2021-05-13 18:58:30|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1620932320000|2021-05-13 18:58:40|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1620932330000|2021-05-13 18:58:50|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|1
1620932340000|2021-05-13 18:59:00|||||||||1
1620932350000|2021-05-13 18:59:10|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|1
1620932360000|2021-05-13 18:59:20||348.03||347.98||348.03||347.98|0
1620932370000|2021-05-13 18:59:30|348.13|348.03|348.13|347.98|348.13|348.03|348.13|347.98|0
1620932380000|2021-05-13 18:59:40|348.08|347.93|348.08|347.88|348.13|347.98|348.08|347.88|4
1620932390000|2021-05-13 18:59:50|348.03|347.93|348.03|347.88|348.03|347.93|348.03|347.88|0
1620932400000|2021-05-13 19:00:00|348.08||348.08||348.08||348.03||1
1620932410000|2021-05-13 19:00:10|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1620932420000|2021-05-13 19:00:20|348.03|347.93|348.08|347.93|348.08|347.93|348.03|347.88|3
1620932430000|2021-05-13 19:00:30|||||||||1
1620932440000|2021-05-13 19:00:40|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|2
1620932450000|2021-05-13 19:00:50||347.98||347.98||347.98||347.98|0
1620932470000|2021-05-13 19:01:10|348.18|348.03|348.18|348.03|348.18|348.03|348.18|347.98|2
1620932480000|2021-05-13 19:01:20|348.23|348.08|348.28|348.08|348.28|348.13|348.23|348.08|3
1620932490000|2021-05-13 19:01:30|348.23|348.13|348.28|348.08|348.28|348.13|348.23|348.08|0
1620932500000|2021-05-13 19:01:40|348.23||348.28||348.28||348.23||0
1620932510000|2021-05-13 19:01:50|348.23|348.13|348.28|348.13|348.28|348.13|348.23|348.13|1
1620932520000|2021-05-13 19:02:00|348.33|348.18|348.38|348.18|348.38|348.18|348.33|348.13|1
1620932530000|2021-05-13 19:02:10|348.33||348.38||348.38||348.33||0
1620932540000|2021-05-13 19:02:20|348.33|348.23|348.38|348.18|348.38|348.23|348.33|348.18|0
1620932560000|2021-05-13 19:02:40|348.33||348.38||348.38||348.33||0
1620932570000|2021-05-13 19:02:50|348.33|348.23|348.38|348.18|348.38|348.23|348.33|348.18|1
1620932580000|2021-05-13 19:03:00|348.33||348.33||348.38||348.33||0
1620932590000|2021-05-13 19:03:10|348.38||348.33||348.38||348.33||0
1620932600000|2021-05-13 19:03:20|348.38||348.38||348.38||348.33||1
1620932610000|2021-05-13 19:03:30|348.33|348.23|348.38|348.18|348.38|348.23|348.33|348.18|0
1620932620000|2021-05-13 19:03:40|348.33|348.23|348.28|348.13|348.38|348.23|348.28|348.13|1
1620932630000|2021-05-13 19:03:50||348.08||348.08||348.08||348.08|1
1620932640000|2021-05-13 19:04:00|348.23||348.28||348.28||348.23||2
1620932650000|2021-05-13 19:04:10|348.23||348.28||348.28||348.23||1
1620932660000|2021-05-13 19:04:20|348.23|348.03|348.23|348.03|348.28|348.03|348.23|348.03|1
1620932670000|2021-05-13 19:04:30|348.18|348.08|348.18|348.03|348.18|348.08|348.18|348.03|0
1620932680000|2021-05-13 19:04:40|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|1
1620932690000|2021-05-13 19:04:50|348.08|347.88|348.08|347.88|348.13|347.88|348.08|347.88|1
1620932700000|2021-05-13 19:05:00|348.13|347.93|348.08|347.88|348.13|347.93|348.03|347.88|0
1620932710000|2021-05-13 19:05:10|348.13|347.93|348.23|348.03|348.23|348.03|348.13|347.93|4
1620932720000|2021-05-13 19:05:20||347.98||348.03||348.03||347.98|0
1620932740000|2021-05-13 19:05:40||347.98||348.03||348.03||347.98|0
1620932750000|2021-05-13 19:05:50|348.18|347.98|348.18|347.98|348.23|348.03|348.18|347.98|1
1620932760000|2021-05-13 19:06:00|348.13|347.93|348.08|347.88|348.13|347.93|348.08|347.88|1
1620932770000|2021-05-13 19:06:10|348.13|347.93|348.08|347.88|348.13|347.93|348.08|347.88|0
1620932790000|2021-05-13 19:06:30||347.93||347.88||347.93||347.88|1
1620932800000|2021-05-13 19:06:40|348.03||348.08||348.08||348.03||0
1620932810000|2021-05-13 19:06:50|348.03||348.03||348.08||348.03||0
1620932820000|2021-05-13 19:07:00|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|2
1620932830000|2021-05-13 19:07:10|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.93|2
1620932840000|2021-05-13 19:07:20|348.13||348.13||348.13||348.13||0
1620932850000|2021-05-13 19:07:30|348.18||348.18||348.18||348.13||0
1620932860000|2021-05-13 19:07:40|348.13||348.18||348.18||348.13||0
1620932870000|2021-05-13 19:07:50|348.13|348.03|348.18|347.98|348.18|348.03|348.13|347.98|1
1620932880000|2021-05-13 19:08:00||348.03||347.98||348.03||347.98|0
1620932890000|2021-05-13 19:08:10|348.13|348.03|348.18|348.03|348.18|348.03|348.13|347.98|0
1620932900000|2021-05-13 19:08:20|348.13|347.98|348.18|347.98|348.18|347.98|348.13|347.98|1
1620932910000|2021-05-13 19:08:30|348.13||348.18||348.18||348.13||0
1620932920000|2021-05-13 19:08:40|348.13||348.13||348.13||348.13||0
1620932930000|2021-05-13 19:08:50|348.18||348.18||348.18||348.13||1
1620932940000|2021-05-13 19:09:00|348.13||348.13||348.18||348.13||0
1620932950000|2021-05-13 19:09:10|348.18|348.03|348.18|348.03|348.18|348.03|348.18|348.03|0
1620932960000|2021-05-13 19:09:20|348.23||348.23||348.23||348.23||3
1620932970000|2021-05-13 19:09:30||348.08||348.03||348.08||348.03|0
1620932980000|2021-05-13 19:09:40|348.18|348.08|348.28|348.08|348.28|348.13|348.18|348.03|0
1620932990000|2021-05-13 19:09:50||348.13||348.08||348.13||348.08|0
1620933000000|2021-05-13 19:10:00|348.23|348.13|348.23|348.08|348.28|348.13|348.23|348.08|0
1620933010000|2021-05-13 19:10:10|348.18|348.03|348.23|348.03|348.23|348.03|348.18|348.03|3
1620933020000|2021-05-13 19:10:20|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.98|1
1620933030000|2021-05-13 19:10:30|348.13|347.93|348.13|347.93|348.18|347.93|348.13|347.93|0
1620933040000|2021-05-13 19:10:40|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.88|0
1620933050000|2021-05-13 19:10:50|348.08|347.93|348.08|347.88|348.08|347.93|348.03|347.88|1
1620933060000|2021-05-13 19:11:00|348.13|347.93|348.13|347.93|348.13|347.98|348.13|347.93|1
1620933070000|2021-05-13 19:11:10|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1620933080000|2021-05-13 19:11:20|348.08||348.08||348.13||348.08||0
1620933090000|2021-05-13 19:11:30|348.03|347.88|348.03|347.83|348.08|347.88|348.03|347.83|0
1620933100000|2021-05-13 19:11:40|347.98||348.03||348.03||347.98||0
1620933110000|2021-05-13 19:11:50|347.98||347.98||348.03||347.98||0
1620933120000|2021-05-13 19:12:00|348.03|347.88|348.03|347.83|348.03|347.88|347.98|347.83|0
1620933130000|2021-05-13 19:12:10|347.98||347.98||348.03||347.98||0
1620933140000|2021-05-13 19:12:20|347.93|347.78|347.98|347.83|347.98|347.83|347.93|347.78|1
1620933150000|2021-05-13 19:12:30|347.93|347.78|347.98|347.78|347.98|347.78|347.93|347.78|2
1620933160000|2021-05-13 19:12:40|347.93|347.83|347.98|347.78|347.98|347.83|347.93|347.78|0
1620933170000|2021-05-13 19:12:50||347.83||347.78||347.83||347.78|0
1620933180000|2021-05-13 19:13:00|348.03|347.83|348.03|347.83|348.03|347.83|347.98|347.78|0
1620933190000|2021-05-13 19:13:10|347.98|347.78|347.98|347.78|348.03|347.78|347.98|347.78|1
1620933200000|2021-05-13 19:13:20|348.03|347.83|348.03|347.83|348.03|347.83|347.98|347.83|0
1620933210000|2021-05-13 19:13:30|347.98||347.98||348.03||347.98||0
1620933220000|2021-05-13 19:13:40|348.03|347.78|347.98|347.78|348.03|347.78|347.98|347.78|1
1620933230000|2021-05-13 19:13:50|348.03|347.83|348.03|347.83|348.03|347.88|347.98|347.83|0
1620933240000|2021-05-13 19:14:00||347.88||347.83||347.88||347.83|0
1620933250000|2021-05-13 19:14:10|347.98||348.03||348.03||347.98||0
1620933260000|2021-05-13 19:14:20|347.98|347.78|348.03|347.83|348.03|347.83|347.98|347.78|1
1620933270000|2021-05-13 19:14:30|347.98|347.88|348.03|347.83|348.03|347.88|347.98|347.83|0
1620933280000|2021-05-13 19:14:40|347.98||347.98||348.03||347.98||0
1620933290000|2021-05-13 19:14:50|348.03|347.88|348.08|347.88|348.08|347.88|348.03|347.83|0
1620933300000|2021-05-13 19:15:00|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1620933310000|2021-05-13 19:15:10|348.03|347.93|348.08|347.93|348.08|347.93|348.03|347.88|1
1620933320000|2021-05-13 19:15:20|348.13|347.88|348.13|347.93|348.13|347.93|348.08|347.88|0
1620933330000|2021-05-13 19:15:30||347.98||347.98||347.98||347.93|1
1620933340000|2021-05-13 19:15:40|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|0
1620933350000|2021-05-13 19:15:50|348.13||348.18||348.18||348.13||0
1620933360000|2021-05-13 19:16:00|348.23|348.03|348.23|348.03|348.23|348.03|348.18|347.98|1
1620933370000|2021-05-13 19:16:10|348.18|348.08|348.18|348.03|348.23|348.08|348.18|348.03|0
1620933380000|2021-05-13 19:16:20|348.13|347.98|348.13|347.98|348.18|347.98|348.13|347.98|2
1620933390000|2021-05-13 19:16:30|348.18||348.18||348.18||348.13||0
1620933400000|2021-05-13 19:16:40|348.13||348.13||348.18||348.13||0
1620933410000|2021-05-13 19:16:50|348.18|347.93|348.18|347.98|348.18|347.98|348.13|347.93|1
1620933420000|2021-05-13 19:17:00|348.13|347.93|348.13|347.98|348.18|347.98|348.08|347.93|0
1620933430000|2021-05-13 19:17:10|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|1
1620933440000|2021-05-13 19:17:20||348.03||347.98||348.03||347.98|0
1620933460000|2021-05-13 19:17:40||348.03||348.03||348.03||347.98|1
1620933470000|2021-05-13 19:17:50|348.13|347.98|348.18|347.98|348.18|347.98|348.13|347.98|0
1620933480000|2021-05-13 19:18:00|348.13|347.93|348.13|347.93|348.18|347.93|348.08|347.93|1
1620933490000|2021-05-13 19:18:10|348.08|347.98|348.13|347.98|348.18|347.98|348.08|347.93|0
1620933500000|2021-05-13 19:18:20|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|0
1620933510000|2021-05-13 19:18:30|348.13||348.13||348.18||348.13||1
1620933520000|2021-05-13 19:18:40|348.18|347.93|348.13|347.93|348.18|347.93|348.13|347.93|1
1620933530000|2021-05-13 19:18:50|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.88|2
1620933540000|2021-05-13 19:19:00|348.08|347.93|348.08|347.88|348.08|347.93|348.03|347.88|2
1620933550000|2021-05-13 19:19:10|348.03|347.83|347.98|347.83|348.08|347.83|347.98|347.83|1
1620933560000|2021-05-13 19:19:20|348.03||348.03||348.03||347.98||0
1620933570000|2021-05-13 19:19:30|347.98||348.03||348.03||347.98||0
1620933580000|2021-05-13 19:19:40|347.98||347.98||347.98||347.98||1
1620933590000|2021-05-13 19:19:50|348.03|347.88|348.03|347.83|348.03|347.88|348.03|347.83|0
1620933600000|2021-05-13 19:20:00||347.88||347.88||347.88||347.83|1
1620933610000|2021-05-13 19:20:10|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|1
1620933620000|2021-05-13 19:20:20|347.93|347.83|347.98|347.83|347.98|347.83|347.93|347.78|0
1620933630000|2021-05-13 19:20:30|348.03|347.88|348.03|347.88|348.03|347.88|347.98|347.83|1
1620933640000|2021-05-13 19:20:40||347.83||347.88||347.88||347.83|0
1620933650000|2021-05-13 19:20:50||347.83||347.83||347.83||347.83|1
1620933660000|2021-05-13 19:21:00|347.98|347.88|348.03|347.83|348.03|347.88|347.98|347.83|0
1620933670000|2021-05-13 19:21:10|347.98||347.98||348.03||347.98||0
1620933680000|2021-05-13 19:21:20|348.03||347.98||348.03||347.98||1
1620933700000|2021-05-13 19:21:40|347.93|347.78|347.93|347.78|347.98|347.78|347.93|347.78|4
1620933720000|2021-05-13 19:22:00|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|1
1620933730000|2021-05-13 19:22:10|347.83||347.83||347.88||347.83||1
1620933740000|2021-05-13 19:22:20|347.88|347.58|347.73|347.58|347.88|347.58|347.73|347.58|2
1620933750000|2021-05-13 19:22:30|347.78||347.78||347.78||347.73||1
1620933760000|2021-05-13 19:22:40|347.73||347.73||347.78||347.73||0
1620933770000|2021-05-13 19:22:50|347.78||347.78||347.78||347.78||0
1620933780000|2021-05-13 19:23:00||347.63||347.58||347.63||347.58|1
1620933790000|2021-05-13 19:23:10||347.63||347.58||347.63||347.58|0
1620933800000|2021-05-13 19:23:20||347.63||347.58||347.63||347.58|1
1620933810000|2021-05-13 19:23:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.58|0
1620933820000|2021-05-13 19:23:40|347.78|347.68|347.83|347.63|347.83|347.68|347.78|347.63|0
1620933830000|2021-05-13 19:23:50|||||||||1
1620933840000|2021-05-13 19:24:00|347.78|347.58|347.83|347.68|347.83|347.68|347.78|347.58|6
1620933850000|2021-05-13 19:24:10|347.88|347.63|347.88|347.68|347.88|347.68|347.88|347.63|1
1620933860000|2021-05-13 19:24:20||347.73||347.68||347.73||347.68|0
1620933870000|2021-05-13 19:24:30||347.63||347.68||347.68||347.63|0
1620933880000|2021-05-13 19:24:40|347.83|347.63|347.83|347.63|347.83|347.68|347.83|347.63|1
1620933890000|2021-05-13 19:24:50|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.63|2
1620933900000|2021-05-13 19:25:00|347.93|347.73|347.93|347.78|347.93|347.78|347.93|347.68|2
1620933910000|2021-05-13 19:25:10|347.98|347.83|347.93|347.73|347.98|347.83|347.93|347.73|3
1620933920000|2021-05-13 19:25:20||347.78||347.73||347.78||347.73|1
1620933930000|2021-05-13 19:25:30|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.73|1
1620933940000|2021-05-13 19:25:40||347.83||347.78||347.83||347.78|0
1620933950000|2021-05-13 19:25:50|347.93|347.83|347.93|347.78|347.93|347.83|347.93|347.78|2
1620933960000|2021-05-13 19:26:00|347.98|347.83|348.03|347.83|348.03|347.88|347.93|347.78|1
1620933970000|2021-05-13 19:26:10||347.78||347.83||347.83||347.78|1
1620933980000|2021-05-13 19:26:20|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|0
1620934000000|2021-05-13 19:26:40|347.93|347.83|347.93|347.78|347.98|347.83|347.93|347.78|2
1620934010000|2021-05-13 19:26:50|347.98||347.98||347.98||347.98||0
1620934020000|2021-05-13 19:27:00|347.93||347.93||347.98||347.93||1
1620934030000|2021-05-13 19:27:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|0
1620934040000|2021-05-13 19:27:20|348.03|347.78|348.03|347.83|348.03|347.83|347.98|347.78|1
1620934050000|2021-05-13 19:27:30|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|1
1620934070000|2021-05-13 19:27:50|348.03||347.98||348.03||347.98||1
1620934080000|2021-05-13 19:28:00||347.73||347.78||347.78||347.73|0
1620934100000|2021-05-13 19:28:20||347.73||347.73||347.73||347.73|1
1620934120000|2021-05-13 19:28:40|348.03|347.78|347.98|347.78|348.03|347.78|347.98|347.73|1
1620934130000|2021-05-13 19:28:50|348.03||347.98||348.03||347.98||0
1620934140000|2021-05-13 19:29:00|348.03||348.03||348.03||347.98||0
1620934150000|2021-05-13 19:29:10|347.98|347.73|348.03|347.78|348.03|347.78|347.98|347.73|1
1620934170000|2021-05-13 19:29:30|347.98||348.03||348.03||347.98||1
1620934190000|2021-05-13 19:29:50|347.98||347.98||347.98||347.98||1
1620934200000|2021-05-13 19:30:00|348.03|347.73|347.98|347.78|348.03|347.78|347.98|347.73|0
1620934210000|2021-05-13 19:30:10|348.03|347.83|348.03|347.83|348.03|347.88|348.03|347.78|0
1620934220000|2021-05-13 19:30:20|348.08|347.88|348.08|347.88|348.08|347.93|348.08|347.83|0
1620934230000|2021-05-13 19:30:30|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|0
1620934240000|2021-05-13 19:30:40|348.08|347.88|348.08|347.88|348.08|347.88|348.03|347.88|0
1620934250000|2021-05-13 19:30:50|348.03|347.83|347.98|347.78|348.03|347.83|347.98|347.78|0
1620934260000|2021-05-13 19:31:00|347.93|347.83|347.98|347.78|347.98|347.83|347.93|347.78|0
1620934270000|2021-05-13 19:31:10|347.93||347.98||347.98||347.93||2
1620934280000|2021-05-13 19:31:20|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.78|0
1620934300000|2021-05-13 19:31:40||347.88||347.83||347.88||347.83|0
1620934310000|2021-05-13 19:31:50|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.83|0
1620934320000|2021-05-13 19:32:00|348.13|347.93|348.13|347.93|348.13|347.93|348.08|347.88|0
1620934330000|2021-05-13 19:32:10|348.08|347.88|348.13|347.93|348.13|347.93|348.08|347.88|0
1620934340000|2021-05-13 19:32:20|348.08|347.88|348.13|347.93|348.13|347.93|348.03|347.88|0
1620934370000|2021-05-13 19:32:50|348.18|347.98|348.13|347.93|348.18|347.98|348.13|347.93|0
1620934380000|2021-05-13 19:33:00|348.08||348.13||348.13||348.08||0
1620934390000|2021-05-13 19:33:10|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.93|0
1620934400000|2021-05-13 19:33:20|348.13||348.13||348.18||348.13||0
1620934410000|2021-05-13 19:33:30|348.18|347.93|348.13|347.93|348.18|347.93|348.08|347.93|1
1620934420000|2021-05-13 19:33:40|348.08||348.08||348.13||348.08||0
1620934430000|2021-05-13 19:33:50|348.13||348.13||348.13||348.08||0
1620934440000|2021-05-13 19:34:00|348.08|347.88|348.08|347.88|348.13|347.88|348.03|347.88|2
1620934450000|2021-05-13 19:34:10|348.03||348.08||348.08||348.03||0
1620934460000|2021-05-13 19:34:20|348.03|347.93|348.08|347.88|348.13|347.93|348.03|347.88|1
1620934470000|2021-05-13 19:34:30|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.88|0
1620934480000|2021-05-13 19:34:40|348.08||348.08||348.13||348.08||0
1620934490000|2021-05-13 19:34:50|348.13||348.13||348.13||348.08||0
1620934500000|2021-05-13 19:35:00|348.08|347.88|348.08|347.88|348.13|347.88|348.08|347.88|1
1620934510000|2021-05-13 19:35:10|348.13|347.93|348.13|347.88|348.13|347.93|348.13|347.88|0
1620934520000|2021-05-13 19:35:20|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.88|0
1620934540000|2021-05-13 19:35:40|348.08|347.88|348.13|347.93|348.13|347.93|348.08|347.88|0
1620934550000|2021-05-13 19:35:50|348.08|347.88|348.13|347.93|348.13|347.98|348.08|347.88|4
1620934560000|2021-05-13 19:36:00|348.18|347.98|348.18|347.93|348.18|347.98|348.18|347.93|0
1620934570000|2021-05-13 19:36:10|348.13|347.98|348.13|347.93|348.18|347.98|348.13|347.93|1
1620934580000|2021-05-13 19:36:20|348.18||348.13||348.18||348.13||7
1620934600000|2021-05-13 19:36:40|348.18|347.98|348.13|347.98|348.18|347.98|348.13|347.93|2
1620934610000|2021-05-13 19:36:50||347.93||347.93||347.93||347.93|0
1620934620000|2021-05-13 19:37:00|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|0
1620934630000|2021-05-13 19:37:10|348.23|348.03|348.18|347.98|348.23|348.03|348.18|347.98|0
1620934640000|2021-05-13 19:37:20|348.23|348.03|348.23|348.03|348.23|348.03|348.18|347.98|0
1620934650000|2021-05-13 19:37:30|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|0
1620934670000|2021-05-13 19:37:50|348.23|348.03|348.18|347.98|348.23|348.03|348.18|347.98|0
1620934680000|2021-05-13 19:38:00|348.23|348.03|348.23|348.03|348.23|348.03|348.18|347.98|0
1620934690000|2021-05-13 19:38:10||348.08||348.03||348.08||348.03|0
1620934700000|2021-05-13 19:38:20||348.08||348.08||348.08||348.03|0
1620934710000|2021-05-13 19:38:30|348.28||348.28||348.28||348.28||0
1620934730000|2021-05-13 19:38:50||348.13||348.13||348.13||348.13|0
1620934740000|2021-05-13 19:39:00|348.33||348.33||348.33||348.33||0
1620934760000|2021-05-13 19:39:20||348.18||348.13||348.18||348.13|0
1620934770000|2021-05-13 19:39:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1620934780000|2021-05-13 19:39:40||348.13||348.13||348.13||348.08|0
1620934790000|2021-05-13 19:39:50|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|0
1620934810000|2021-05-13 19:40:10||348.13||348.08||348.13||348.08|0
1620934830000|2021-05-13 19:40:30|348.23|348.03|348.23|348.03|348.23|348.03|348.23|348.03|0
1620934840000|2021-05-13 19:40:40|348.18|348.08|348.23|348.03|348.23|348.08|348.18|348.03|0
1620934850000|2021-05-13 19:40:50||348.08||348.03||348.08||348.03|0
1620934860000|2021-05-13 19:41:00||348.08||348.08||348.08||348.08|0
1620934870000|2021-05-13 19:41:10|348.28||348.28||348.28||348.28||0
1620934880000|2021-05-13 19:41:20||348.13||348.08||348.13||348.08|0
1620934890000|2021-05-13 19:41:30|348.23|348.03|348.23|348.03|348.23|348.03|348.23|348.03|0
1620934900000|2021-05-13 19:41:40||348.08||348.03||348.08||348.03|0
1620934910000|2021-05-13 19:41:50|348.28|348.08|348.28|348.08|348.28|348.13|348.28|348.08|0
1620934920000|2021-05-13 19:42:00|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.08|0
1620934930000|2021-05-13 19:42:10||348.18||348.13||348.18||348.13|0
1620934940000|2021-05-13 19:42:20||348.18||348.18||348.18||348.13|0
1620934950000|2021-05-13 19:42:30||348.13||348.13||348.18||348.13|0
1620934960000|2021-05-13 19:42:40||348.18||348.13||348.18||348.13|0
1620934970000|2021-05-13 19:42:50|348.38|348.18|348.38|348.18|348.38|348.18|348.33|348.13|1
1620934980000|2021-05-13 19:43:00|348.33||348.38||348.38||348.33||0
1620934990000|2021-05-13 19:43:10|348.33||348.33||348.38||348.33||0
1620935000000|2021-05-13 19:43:20|348.38||348.38||348.38||348.33||0
1620935010000|2021-05-13 19:43:30|348.33||348.33||348.33||348.33||0
1620935020000|2021-05-13 19:43:40|348.28|348.13|348.28|348.08|348.28|348.13|348.23|348.03|14
1620935030000|2021-05-13 19:43:50|348.38|348.18|348.48|348.18|348.53|348.18|348.38|348.18|65
1620935040000|2021-05-13 19:44:00|348.53||348.53||348.53||348.48||0
1620935070000|2021-05-13 19:44:30|348.48||348.53||348.53||348.48||0
1620935080000|2021-05-13 19:44:40|348.48||348.48||348.48||348.48||0
1620935090000|2021-05-13 19:44:50|348.53||348.53||348.53||348.53||0
1620935100000|2021-05-13 19:45:00|348.48||348.48||348.53||348.48||0
1620935110000|2021-05-13 19:45:10|348.53||348.48||348.53||348.48||0
1620935130000|2021-05-13 19:45:30||348.13||348.13||348.13||348.13|0
1620935140000|2021-05-13 19:45:40||348.18||348.18||348.18||348.13|0
1620935160000|2021-05-13 19:46:00|348.53||348.48||348.53||348.48||0
1620935170000|2021-05-13 19:46:10|348.53||348.48||348.53||348.48||0
1620935180000|2021-05-13 19:46:20|348.53||348.53||348.53||348.48||0
1620935190000|2021-05-13 19:46:30|348.48||348.53||348.53||348.48||0
1620935200000|2021-05-13 19:46:40||348.23||348.23||348.23||348.23|0
1620935230000|2021-05-13 19:47:10|348.48|348.18|348.48|348.18|348.53|348.23|348.48|348.18|0
1620935240000|2021-05-13 19:47:20|348.53|348.23|348.53|348.23|348.53|348.23|348.48|348.23|0
1620935250000|2021-05-13 19:47:30|348.48|348.18|348.48|348.18|348.48|348.18|348.48|348.18|0
1620935270000|2021-05-13 19:47:50|348.53|348.23|348.53|348.23|348.53|348.23|348.53|348.23|0
1620935280000|2021-05-13 19:48:00|348.48|348.18|348.53|348.23|348.53|348.23|348.48|348.18|0
1620935290000|2021-05-13 19:48:10||348.28||348.33||348.33||348.28|0
1620935300000|2021-05-13 19:48:20||348.28||348.28||348.33||348.28|4
1620935310000|2021-05-13 19:48:30|348.48|348.23|348.53|348.28|348.53|348.28|348.48|348.23|2
1620935320000|2021-05-13 19:48:40|348.48||348.48||348.48||348.48||0
1620935330000|2021-05-13 19:48:50|348.53|348.23|348.53|348.23|348.53|348.23|348.48|348.23|0
1620935340000|2021-05-13 19:49:00|348.48|348.28|348.53|348.23|348.53|348.28|348.48|348.23|0
1620935350000|2021-05-13 19:49:10|348.48||348.48||348.53||348.48||0
1620935360000|2021-05-13 19:49:20|348.53||348.53||348.53||348.53||0
1620935370000|2021-05-13 19:49:30|348.48||348.53||348.53||348.48||0
1620935380000|2021-05-13 19:49:40|348.48|348.28|348.53|348.23|348.53|348.28|348.48|348.23|0
1620935390000|2021-05-13 19:49:50|348.48|348.28|348.53|348.23|348.53|348.28|348.48|348.23|0
1620935400000|2021-05-13 19:50:00|348.48|348.28|348.38|348.18|348.48|348.28|348.33|348.13|0
1620935410000|2021-05-13 19:50:10|348.43|348.13|348.43|348.13|348.43|348.13|348.38|348.13|0
1620935420000|2021-05-13 19:50:20|348.38|348.18|348.38|348.18|348.43|348.18|348.38|348.18|0
1620935430000|2021-05-13 19:50:30|348.43||348.43||348.43||348.38||0
1620935440000|2021-05-13 19:50:40|348.38|348.23|348.43|348.23|348.43|348.23|348.38|348.23|0
1620935460000|2021-05-13 19:51:00|348.48|348.28|348.43|348.23|348.48|348.28|348.43|348.23|0
1620935470000|2021-05-13 19:51:10|348.48||348.48||348.48||348.48||0
1620935480000|2021-05-13 19:51:20|348.43||348.43||348.48||348.43||0
1620935490000|2021-05-13 19:51:30|348.48|348.18|348.33|348.18|348.48|348.18|348.33|348.18|1
1620935500000|2021-05-13 19:51:40||348.13||348.13||348.13||348.13|0
1620935520000|2021-05-13 19:52:00|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.08|1
1620935550000|2021-05-13 19:52:30||348.18||348.13||348.18||348.13|0
1620935560000|2021-05-13 19:52:40|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1620935570000|2021-05-13 19:52:50|||||||||1
1620935580000|2021-05-13 19:53:00|348.33|348.13|348.38|348.18|348.38|348.18|348.33|348.13|2
1620935590000|2021-05-13 19:53:10|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|1
1620935610000|2021-05-13 19:53:30|348.38|348.18|348.38|348.23|348.38|348.23|348.38|348.18|4
1620935620000|2021-05-13 19:53:40||348.18||348.23||348.23||348.18|3
1620935630000|2021-05-13 19:53:50||348.18||348.18||348.23||348.13|4
1620935640000|2021-05-13 19:54:00||348.23||348.18||348.23||348.18|0
1620935660000|2021-05-13 19:54:20|348.48|348.23|348.48|348.23|348.48|348.28|348.48|348.23|25
1620935670000|2021-05-13 19:54:30||348.28||348.23||348.28||348.23|0
1620935680000|2021-05-13 19:54:40|348.63|348.28|348.68|348.48|348.68|348.48|348.63|348.28|35
1620935690000|2021-05-13 19:54:50||348.53||348.48||348.53||348.48|1
1620935710000|2021-05-13 19:55:10|||||||||2
1620935730000|2021-05-13 19:55:30|||||||||1
1620935740000|2021-05-13 19:55:40||348.53||348.48||348.53||348.48|0
1620935750000|2021-05-13 19:55:50|||||||||1
1620935760000|2021-05-13 19:56:00|||||||||1
1620935790000|2021-05-13 19:56:30||348.53||348.48||348.53||348.48|0
1620935800000|2021-05-13 19:56:40|||||||||1
1620935830000|2021-05-13 19:57:10|||||||||1
1620935860000|2021-05-13 19:57:40||348.53||348.53||348.53||348.48|3
1620935870000|2021-05-13 19:57:50||348.48||348.48||348.53||348.48|0
1620935900000|2021-05-13 19:58:20||348.53||348.48||348.53||348.48|1
1620935910000|2021-05-13 19:58:30||348.53||348.48||348.53||348.48|0
1620935920000|2021-05-13 19:58:40||348.53||348.48||348.53||348.48|0
1620935930000|2021-05-13 19:58:50||348.53||348.53||348.53||348.48|1
1620935940000|2021-05-13 19:59:00|348.73|348.48|348.68|348.53|348.73|348.58|348.68|348.48|23
1620935950000|2021-05-13 19:59:10|348.73|348.58|348.68|348.53|348.73|348.58|348.68|348.53|5
1620935960000|2021-05-13 19:59:20|348.63|348.48|348.68|348.53|348.68|348.53|348.63|348.48|1
1620935970000|2021-05-13 19:59:30||348.48||348.53||348.53||348.48|0
1620935980000|2021-05-13 19:59:40||348.48||348.48||348.53||348.48|0
1620935990000|2021-05-13 19:59:50|348.63|348.53|348.63|348.48|348.63|348.53|348.63|348.48|2
1620936000000|2021-05-13 20:00:00|||||||||6
1620936010000|2021-05-13 20:00:10|348.68||348.63||348.68||348.63||5
1620936040000|2021-05-13 20:00:40|348.68|348.53|348.68|348.48|348.68|348.53|348.63|348.48|2
1620936050000|2021-05-13 20:00:50|348.63|348.53|348.68|348.53|348.68|348.53|348.63|348.48|2
1620936060000|2021-05-13 20:01:00||348.48||348.53||348.53||348.48|1
1620936070000|2021-05-13 20:01:10||348.48||348.48||348.53||348.48|0
1620936080000|2021-05-13 20:01:20|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.43|3
1620936090000|2021-05-13 20:01:30||348.48||348.43||348.48||348.43|1
1620936100000|2021-05-13 20:01:40|348.58||348.58||348.58||348.58||0
1620936110000|2021-05-13 20:01:50|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|1
1620936120000|2021-05-13 20:02:00||348.43||348.48||348.48||348.43|0
1620936130000|2021-05-13 20:02:10|348.58|348.43|348.63|348.43|348.63|348.48|348.58|348.43|0
1620936140000|2021-05-13 20:02:20|348.58||348.58||348.63||348.58||0
1620936150000|2021-05-13 20:02:30|348.63|348.48|348.63|348.48|348.68|348.48|348.63|348.48|17
1620936160000|2021-05-13 20:02:40|||||||||1
1620936170000|2021-05-13 20:02:50||348.43||348.48||348.48||348.43|1
1620936180000|2021-05-13 20:03:00|348.68|348.53|348.68|348.48|348.73|348.58|348.68|348.48|14
1620936190000|2021-05-13 20:03:10|348.63||348.68||348.68||348.63||0
1620936200000|2021-05-13 20:03:20|348.63||348.68||348.68||348.63||0
1620936210000|2021-05-13 20:03:30|348.63|348.53|348.68|348.48|348.68|348.53|348.63|348.48|0
1620936220000|2021-05-13 20:03:40||348.53||348.53||348.53||348.48|0
1620936230000|2021-05-13 20:03:50||348.48||348.48||348.53||348.48|0
1620936240000|2021-05-13 20:04:00|348.63||348.68||348.68||348.63||0
1620936250000|2021-05-13 20:04:10|348.63||348.63||348.68||348.63||0
1620936270000|2021-05-13 20:04:30|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|2
1620936310000|2021-05-13 20:05:10|348.53|348.38|348.58|348.38|348.58|348.43|348.53|348.38|3
1620936320000|2021-05-13 20:05:20|348.53|348.33|348.48|348.33|348.53|348.33|348.48|348.33|2
1620936330000|2021-05-13 20:05:30|348.53|348.38|348.53|348.33|348.53|348.38|348.53|348.33|0
1620936340000|2021-05-13 20:05:40||348.38||348.38||348.38||348.33|0
1620936350000|2021-05-13 20:05:50||348.33||348.33||348.33||348.33|0
1620936370000|2021-05-13 20:06:10|348.48||348.48||348.53||348.48||0
1620936400000|2021-05-13 20:06:40|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|1
1620936450000|2021-05-13 20:07:30|348.58|348.43|348.58|348.38|348.58|348.43|348.58|348.38|1
1620936460000|2021-05-13 20:07:40||348.43||348.38||348.43||348.38|0
1620936470000|2021-05-13 20:07:50||348.43||348.38||348.43||348.38|0
1620936480000|2021-05-13 20:08:00||348.43||348.38||348.43||348.38|0
1620936490000|2021-05-13 20:08:10|348.53||348.53||348.53||348.53||0
1620936500000|2021-05-13 20:08:20|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|0
1620936510000|2021-05-13 20:08:30|348.53||348.53||348.53||348.48||1
1620936520000|2021-05-13 20:08:40|348.48||348.48||348.48||348.48||0
1620936540000|2021-05-13 20:09:00|348.43|348.28|348.43|348.28|348.43|348.28|348.43|348.28|1
1620936590000|2021-05-13 20:09:50|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|1
1620936600000|2021-05-13 20:10:00||348.28||348.33||348.33||348.28|0
1620936620000|2021-05-13 20:10:20||348.28||348.28||348.28||348.28|0
1620936630000|2021-05-13 20:10:30||348.33||348.28||348.33||348.28|0
1620936650000|2021-05-13 20:10:50||348.33||348.33||348.33||348.28|0
1620936660000|2021-05-13 20:11:00||348.28||348.33||348.33||348.28|0
1620936670000|2021-05-13 20:11:10||348.28||348.33||348.33||348.28|0
1620936680000|2021-05-13 20:11:20|348.53|348.38|348.53|348.33|348.53|348.38|348.53|348.33|0
1620936690000|2021-05-13 20:11:30|348.48|348.38|348.48|348.33|348.48|348.38|348.48|348.33|0
1620936700000|2021-05-13 20:11:40|348.53||348.48||348.53||348.48||0
1620936710000|2021-05-13 20:11:50|348.53||348.53||348.53||348.53||0
1620936720000|2021-05-13 20:12:00||348.38||348.33||348.38||348.33|0
1620936730000|2021-05-13 20:12:10||348.38||348.38||348.38||348.33|0
1620936750000|2021-05-13 20:12:30||348.33||348.33||348.38||348.33|0
1620936760000|2021-05-13 20:12:40||348.38||348.33||348.38||348.33|0
1620936770000|2021-05-13 20:12:50|348.48||348.48||348.53||348.48||0
1620936780000|2021-05-13 20:13:00|348.53|348.38|348.53|348.38|348.58|348.38|348.53|348.38|0
1620936800000|2021-05-13 20:13:20|348.58||348.53||348.58||348.53||0
1620936810000|2021-05-13 20:13:30||348.33||348.33||348.33||348.33|0
1620936820000|2021-05-13 20:13:40||348.38||348.33||348.38||348.33|0
1620936830000|2021-05-13 20:13:50|348.48|348.38|348.53|348.33|348.53|348.38|348.48|348.33|0
1620936840000|2021-05-13 20:14:00|348.58|348.38|348.53|348.38|348.58|348.38|348.53|348.33|0
1620936850000|2021-05-13 20:14:10|348.48|348.33|348.53|348.33|348.53|348.33|348.48|348.33|0
1620936860000|2021-05-13 20:14:20|348.48|348.38|348.53|348.33|348.53|348.38|348.48|348.33|0
1620936870000|2021-05-13 20:14:30|348.48|348.38|348.53|348.38|348.53|348.38|348.48|348.33|0
1620936880000|2021-05-13 20:14:40|348.48|348.33|348.53|348.33|348.53|348.33|348.48|348.33|0
1620936890000|2021-05-13 20:14:50|348.48||348.48||348.48||348.48||0
1620936900000|2021-05-13 20:15:00|348.53||348.48||348.53||348.48||0
1620936950000|2021-05-13 20:15:50|348.53||348.53||348.53||348.53||0
1620936980000|2021-05-13 20:16:20||348.38||348.38||348.38||348.38|0
1620937050000|2021-05-13 20:17:30|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|0
1620937060000|2021-05-13 20:17:40||348.38||348.43||348.43||348.38|0
1620937090000|2021-05-13 20:18:10||348.38||348.38||348.38||348.38|0
1620937110000|2021-05-13 20:18:30|348.53||348.53||348.53||348.53||0
1620937140000|2021-05-13 20:19:00||348.33||348.33||348.33||348.33|0
1620937160000|2021-05-13 20:19:20|348.48||348.48||348.48||348.48||0
1620937210000|2021-05-13 20:20:10|348.53||348.53||348.53||348.48||0
1620937220000|2021-05-13 20:20:20||348.38||348.38||348.38||348.33|0
1620937230000|2021-05-13 20:20:30||348.33||348.33||348.33||348.33|0
1620937310000|2021-05-13 20:21:50|348.48||348.48||348.48||348.48||0
1620937320000|2021-05-13 20:22:00|348.53||348.53||348.53||348.48||0
1620937370000|2021-05-13 20:22:50||348.38||348.33||348.38||348.33|0
1620937390000|2021-05-13 20:23:10|348.48||348.48||348.48||348.48||0
1620937440000|2021-05-13 20:24:00|348.53||348.48||348.53||348.48||0
1620937470000|2021-05-13 20:24:30|348.53||348.48||348.53||348.48||0
1620937510000|2021-05-13 20:25:10|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|0
1620937520000|2021-05-13 20:25:20||348.33||348.33||348.33||348.33|0
1620937530000|2021-05-13 20:25:30||348.38||348.38||348.38||348.38|0
1620937560000|2021-05-13 20:26:00||348.33||348.33||348.33||348.33|0
1620937570000|2021-05-13 20:26:10|348.48||348.53||348.53||348.48||0
1620937670000|2021-05-13 20:27:50||348.38||348.38||348.38||348.38|0
1620937720000|2021-05-13 20:28:40||348.33||348.38||348.38||348.33|0
1620937730000|2021-05-13 20:28:50||348.33||348.38||348.38||348.33|0
1620937740000|2021-05-13 20:29:00||348.33||348.33||348.38||348.33|0
1620937800000|2021-05-13 20:30:00|348.48|348.38|348.53|348.33|348.53|348.38|348.48|348.33|0
1620937810000|2021-05-13 20:30:10||348.38||348.38||348.38||348.38|0
1620937820000|2021-05-13 20:30:20||348.33||348.38||348.38||348.33|0
1620937830000|2021-05-13 20:30:30||348.33||348.38||348.38||348.33|0
1620937840000|2021-05-13 20:30:40||348.33||348.33||348.38||348.33|0
1620937850000|2021-05-13 20:30:50||348.38||348.33||348.38||348.33|0
1620937860000|2021-05-13 20:31:00||348.38||348.38||348.38||348.38|0
1620937910000|2021-05-13 20:31:50|348.58||348.58||348.58||348.58||0
1620937970000|2021-05-13 20:32:50|348.53|348.33|348.53|348.33|348.53|348.33|348.53|348.33|0
1620938020000|2021-05-13 20:33:40|348.48||348.53||348.53||348.48||0
1620938030000|2021-05-13 20:33:50||348.38||348.33||348.38||348.33|0
1620938040000|2021-05-13 20:34:00|348.58|348.38|348.58|348.38|348.58|348.38|348.58|348.38|0
1620938080000|2021-05-13 20:34:40||348.43||348.43||348.43||348.43|0
1620938090000|2021-05-13 20:34:50||348.38||348.43||348.43||348.38|0
1620938100000|2021-05-13 20:35:00|348.53|348.38|348.53|348.38|348.58|348.38|348.53|348.38|0
1620938120000|2021-05-13 20:35:20|348.58||348.53||348.58||348.53||0
1620938130000|2021-05-13 20:35:30|348.58||348.53||348.58||348.53||0
1620938140000|2021-05-13 20:35:40|348.58||348.53||348.58||348.53||0
1620938150000|2021-05-13 20:35:50||348.33||348.33||348.33||348.33|0
1620938160000|2021-05-13 20:36:00|348.48||348.53||348.53||348.48||0
1620938180000|2021-05-13 20:36:20|348.48||348.48||348.48||348.48||0
1620938190000|2021-05-13 20:36:30|348.53||348.53||348.53||348.48||0
1620938220000|2021-05-13 20:37:00||348.38||348.33||348.38||348.33|0
1620938300000|2021-05-13 20:38:20|348.58|348.38|348.58|348.38|348.58|348.38|348.58|348.33|0
1620938320000|2021-05-13 20:38:40||348.43||348.43||348.43||348.43|0
1620938330000|2021-05-13 20:38:50||348.38||348.38||348.43||348.38|0
1620938340000|2021-05-13 20:39:00||348.43||348.43||348.43||348.38|0
1620938370000|2021-05-13 20:39:30||348.38||348.38||348.38||348.38|0
1620938380000|2021-05-13 20:39:40||348.43||348.38||348.43||348.38|0
1620938390000|2021-05-13 20:39:50||348.43||348.43||348.43||348.38|0
1620938400000|2021-05-13 20:40:00||348.38||348.43||348.43||348.38|0
1620938410000|2021-05-13 20:40:10||348.38||348.43||348.43||348.38|0
1620938470000|2021-05-13 20:41:10||348.38||348.43||348.43||348.38|0
1620938510000|2021-05-13 20:41:50||348.38||348.43||348.43||348.38|0
1620938520000|2021-05-13 20:42:00|348.53|348.38|348.58|348.38|348.58|348.38|348.53|348.38|2
1620938570000|2021-05-13 20:42:50|348.53|348.33|348.48|348.33|348.53|348.33|348.48|348.33|0
1620938590000|2021-05-13 20:43:10|348.53||348.53||348.53||348.53||0
1620938600000|2021-05-13 20:43:20||348.28||348.33||348.33||348.28|0
1620938660000|2021-05-13 20:44:20|348.48||348.53||348.53||348.48||0
1620938670000|2021-05-13 20:44:30|348.48|348.23|348.48|348.33|348.48|348.33|348.48|348.23|13
1620938690000|2021-05-13 20:44:50|348.53||348.48||348.53||348.48||0
1620938700000|2021-05-13 20:45:00|348.53||348.48||348.53||348.48||0
1620938720000|2021-05-13 20:45:20|348.53||348.53||348.53||348.53||0
1620938730000|2021-05-13 20:45:30|348.48||348.53||348.53||348.48||0
1620938740000|2021-05-13 20:45:40|348.48||348.53||348.53||348.48||0
1620938750000|2021-05-13 20:45:50|348.48||348.53||348.53||348.48||0
1620938760000|2021-05-13 20:46:00|348.48||348.48||348.53||348.48||0
1620938770000|2021-05-13 20:46:10|348.53||348.48||348.53||348.48||0
1620938780000|2021-05-13 20:46:20|348.53||348.48||348.53||348.48||0
1620938790000|2021-05-13 20:46:30|348.53||348.53||348.53||348.48||0
1620938900000|2021-05-13 20:48:20|348.58||348.53||348.58||348.53||0
1620938920000|2021-05-13 20:48:40|348.58|348.38|348.58|348.38|348.58|348.38|348.53|348.33|0
1620938930000|2021-05-13 20:48:50|348.53|348.33|348.53|348.33|348.58|348.38|348.53|348.33|0
1620939370000|2021-05-13 20:56:10|348.58||348.53||348.58||348.53||2
1620939490000|2021-05-13 20:58:10|348.58|348.28|348.53|348.28|348.58|348.28|348.53|348.28|3
1620939570000|2021-05-13 20:59:30|||||||||1
1620939590000|2021-05-13 20:59:50||348.23||348.28||348.28||348.23|0
1620939600000|2021-05-13 21:00:00|348.58|348.23|348.63|348.23|348.63|348.23|348.58|348.23|0
1620939710000|2021-05-13 21:01:50|348.68||348.63||348.68||348.63||0
1620940210000|2021-05-13 21:10:10|348.68|348.28|348.68|348.28|348.68|348.28|348.63|348.28|2
1620940440000|2021-05-13 21:14:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620941230000|2021-05-13 21:27:10|348.68|348.08|348.78|348.18|348.78|348.18|348.68|348.08|0
1620941370000|2021-05-13 21:29:30|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620942050000|2021-05-13 21:40:50|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620942080000|2021-05-13 21:41:20|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620942910000|2021-05-13 21:55:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.68|348.08|348.88|348.28|348.68|348.08|0
1620943210000|2021-05-13 22:00:10|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620943230000|2021-05-13 22:00:30|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620943250000|2021-05-13 22:00:50|348.68|348.08|348.78|348.18|348.78|348.18|348.68|348.08|0
1620943260000|2021-05-13 22:01:00|348.68|348.08|348.78|348.18|348.78|348.18|348.68|348.08|0
1620943270000|2021-05-13 22:01:10|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620943340000|2021-05-13 22:02:20|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620943770000|2021-05-13 22:09:30|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620943820000|2021-05-13 22:10:20|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620944110000|2021-05-13 22:15:10|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620944550000|2021-05-13 22:22:30|348.68|348.08|348.78|348.18|348.78|348.18|348.68|348.08|0
1620944560000|2021-05-13 22:22:40|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620944570000|2021-05-13 22:22:50|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620944580000|2021-05-13 22:23:00|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620944730000|2021-05-13 22:25:30|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620944740000|2021-05-13 22:25:40|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620944750000|2021-05-13 22:25:50|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620944760000|2021-05-13 22:26:00|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620944880000|2021-05-13 22:28:00|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620944890000|2021-05-13 22:28:10|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620944900000|2021-05-13 22:28:20|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620944910000|2021-05-13 22:28:30|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620944950000|2021-05-13 22:29:10|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620945000000|2021-05-13 22:30:00|348.68|348.08|348.58|347.98|348.68|348.08|348.58|347.98|0
1620945060000|2021-05-13 22:31:00|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620945550000|2021-05-13 22:39:10|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620945560000|2021-05-13 22:39:20|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620945570000|2021-05-13 22:39:30|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945610000|2021-05-13 22:40:10|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945620000|2021-05-13 22:40:20|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945640000|2021-05-13 22:40:40|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620945660000|2021-05-13 22:41:00|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620945730000|2021-05-13 22:42:10|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620946350000|2021-05-13 22:52:30|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620946650000|2021-05-13 22:57:30|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947540000|2021-05-13 23:12:20|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620947550000|2021-05-13 23:12:30|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620947590000|2021-05-13 23:13:10|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947600000|2021-05-13 23:13:20|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620947630000|2021-05-13 23:13:50|348.68|348.08|348.58|347.98|348.68|348.08|348.58|347.98|0
1620947640000|2021-05-13 23:14:00|348.68|348.08|348.58|347.98|348.68|348.08|348.58|347.98|0
1620947650000|2021-05-13 23:14:10|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947660000|2021-05-13 23:14:20|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620947730000|2021-05-13 23:15:30|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947920000|2021-05-13 23:18:40|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620947940000|2021-05-13 23:19:00|348.78|348.18|348.78|348.18|348.78|348.18|348.68|348.08|0
1620947950000|2021-05-13 23:19:10|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947960000|2021-05-13 23:19:20|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620947970000|2021-05-13 23:19:30|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620948110000|2021-05-13 23:21:50|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620948200000|2021-05-13 23:23:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620948220000|2021-05-13 23:23:40|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620948540000|2021-05-13 23:29:00|348.78|348.18|348.78|348.18|348.88|348.28|348.78|348.18|0
1620948600000|2021-05-13 23:30:00|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620948650000|2021-05-13 23:30:50|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620948670000|2021-05-13 23:31:10|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620948680000|2021-05-13 23:31:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620948930000|2021-05-13 23:35:30|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620948940000|2021-05-13 23:35:40|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620948970000|2021-05-13 23:36:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620949080000|2021-05-13 23:38:00|348.68|348.08|348.78|348.18|348.78|348.18|348.68|348.08|0
1620949100000|2021-05-13 23:38:20|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620949120000|2021-05-13 23:38:40|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620949130000|2021-05-13 23:38:50|348.48|347.88|348.48|347.88|348.48|347.88|348.38|347.78|0
1620949160000|2021-05-13 23:39:20|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620949170000|2021-05-13 23:39:30|348.48|347.88|348.58|347.98|348.58|347.98|348.48|347.88|0
1620949290000|2021-05-13 23:41:30|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620949300000|2021-05-13 23:41:40|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620949310000|2021-05-13 23:41:50|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620949320000|2021-05-13 23:42:00|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1620949340000|2021-05-13 23:42:20|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620949390000|2021-05-13 23:43:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620949500000|2021-05-13 23:45:00|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620949550000|2021-05-13 23:45:50|348.98|348.38|348.98|348.38|348.98|348.38|348.88|348.28|0
1620949580000|2021-05-13 23:46:20|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620949610000|2021-05-13 23:46:50|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620949620000|2021-05-13 23:47:00|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620949630000|2021-05-13 23:47:10|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620949660000|2021-05-13 23:47:40|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620949670000|2021-05-13 23:47:50|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620949740000|2021-05-13 23:49:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620949750000|2021-05-13 23:49:10|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620949760000|2021-05-13 23:49:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620949790000|2021-05-13 23:49:50|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620949830000|2021-05-13 23:50:30|348.78|348.18|348.78|348.18|348.88|348.28|348.78|348.18|0
1620949840000|2021-05-13 23:50:40|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620949850000|2021-05-13 23:50:50|348.88|348.28|348.88|348.28|348.88|348.28|348.78|348.18|0
1620950090000|2021-05-13 23:54:50|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950110000|2021-05-13 23:55:10|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950190000|2021-05-13 23:56:30|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950210000|2021-05-13 23:56:50|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950220000|2021-05-13 23:57:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620950260000|2021-05-13 23:57:40|348.88|348.28|348.98|348.38|348.98|348.38|348.88|348.28|0
1620950310000|2021-05-13 23:58:30|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950320000|2021-05-13 23:58:40|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950330000|2021-05-13 23:58:50|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620950340000|2021-05-13 23:59:00|348.88|348.28|348.98|348.38|348.98|348.38|348.88|348.28|0
1620950350000|2021-05-13 23:59:10|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620950400000|2021-05-14 00:00:00|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950410000|2021-05-14 00:00:10|348.98|348.38|348.98|348.38|348.98|348.38|348.88|348.28|0
1620950430000|2021-05-14 00:00:30|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950440000|2021-05-14 00:00:40|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950460000|2021-05-14 00:01:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620950620000|2021-05-14 00:03:40|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620950650000|2021-05-14 00:04:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620950660000|2021-05-14 00:04:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620950670000|2021-05-14 00:04:30|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950680000|2021-05-14 00:04:40|348.98|348.38|348.98|348.38|348.98|348.38|348.88|348.28|0
1620950830000|2021-05-14 00:07:10|349.08|348.48|348.98|348.38|349.08|348.48|348.98|348.38|0
1620950840000|2021-05-14 00:07:20|349.08|348.48|348.98|348.38|349.08|348.48|348.98|348.38|0
1620950870000|2021-05-14 00:07:50|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620950880000|2021-05-14 00:08:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620950890000|2021-05-14 00:08:10|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620950950000|2021-05-14 00:09:10|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950960000|2021-05-14 00:09:20|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620951070000|2021-05-14 00:11:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620951080000|2021-05-14 00:11:20|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620951090000|2021-05-14 00:11:30|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620951100000|2021-05-14 00:11:40|348.88|348.28|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951110000|2021-05-14 00:11:50|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951120000|2021-05-14 00:12:00|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951130000|2021-05-14 00:12:10|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620951140000|2021-05-14 00:12:20|348.88|348.28|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951150000|2021-05-14 00:12:30|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951180000|2021-05-14 00:13:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620951190000|2021-05-14 00:13:10|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620951300000|2021-05-14 00:15:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951340000|2021-05-14 00:15:40|349.08|348.48|348.98|348.38|349.08|348.48|348.98|348.38|0
1620951350000|2021-05-14 00:15:50|349.08|348.48|349.08|348.48|349.08|348.48|348.98|348.38|0
1620951400000|2021-05-14 00:16:40|348.98|348.38|349.08|348.48|349.08|348.48|348.98|348.38|0
1620951480000|2021-05-14 00:18:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951490000|2021-05-14 00:18:10|349.08|348.48|349.08|348.48|349.08|348.48|349.08|348.48|0
1620951530000|2021-05-14 00:18:50|348.98|348.38|349.08|348.48|349.08|348.48|348.98|348.38|0
1620951540000|2021-05-14 00:19:00|348.98|348.38|348.98|348.38|349.08|348.48|348.98|348.38|0
1620951550000|2021-05-14 00:19:10|349.08|348.48|349.08|348.48|349.08|348.48|349.08|348.48|0
1620951580000|2021-05-14 00:19:40|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951690000|2021-05-14 00:21:30|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620951720000|2021-05-14 00:22:00|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951730000|2021-05-14 00:22:10|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620951910000|2021-05-14 00:25:10|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951920000|2021-05-14 00:25:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620951930000|2021-05-14 00:25:30|348.98|348.38|348.98|348.38|348.98|348.38|348.98|348.38|0
1620951950000|2021-05-14 00:25:50|348.88|348.28|348.98|348.38|348.98|348.38|348.88|348.28|0
1620951970000|2021-05-14 00:26:10|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620952080000|2021-05-14 00:28:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620952100000|2021-05-14 00:28:20|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620952110000|2021-05-14 00:28:30|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620952180000|2021-05-14 00:29:40|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620952200000|2021-05-14 00:30:00|348.93|348.43|348.78|348.58|348.93|348.68|348.78|348.43|55
1620952210000|2021-05-14 00:30:10|348.83|348.53|348.38|348.18|348.83|348.58|348.38|348.13|68
1620952220000|2021-05-14 00:30:20|348.33|348.23|348.38|348.13|348.38|348.23|348.28|348.13|22
1620952230000|2021-05-14 00:30:30|348.63|348.18|348.78|348.53|348.78|348.53|348.63|348.18|43
1620952250000|2021-05-14 00:30:50|348.88|348.58|348.98|348.78|348.98|348.83|348.88|348.58|19
1620952260000|2021-05-14 00:31:00|348.88|348.83|348.98|348.73|348.98|348.83|348.83|348.58|27
1620952280000|2021-05-14 00:31:20|348.93||348.98||348.98||348.93||3
1620952290000|2021-05-14 00:31:30|349.03|348.83|349.08|348.93|349.08|348.93|349.03|348.73|33
1620952300000|2021-05-14 00:31:40|349.03|348.88|349.03|348.83|349.03|348.88|349.03|348.83|10
1620952310000|2021-05-14 00:31:50|348.98|348.78|348.93|348.78|348.98|348.78|348.93|348.78|2
1620952320000|2021-05-14 00:32:00|348.98|348.73|348.88|348.68|348.98|348.78|348.88|348.63|27
1620952330000|2021-05-14 00:32:10|348.83|348.63|348.78|348.58|348.83|348.63|348.78|348.58|5
1620952340000|2021-05-14 00:32:20|348.73||348.78||348.78||348.73||10
1620952350000|2021-05-14 00:32:30|348.73||348.78||348.78||348.73||4
1620952360000|2021-05-14 00:32:40||348.63||348.63||348.63||348.63|4
1620952380000|2021-05-14 00:33:00|||||||||2
1620952390000|2021-05-14 00:33:10|348.83||348.83||348.83||348.83||19
1620952400000|2021-05-14 00:33:20|||||||||3
1620952410000|2021-05-14 00:33:30|348.78|348.58|348.78|348.58|348.78|348.58|348.78|348.58|8
1620952420000|2021-05-14 00:33:40|348.73||348.73||348.73||348.73||0
1620952430000|2021-05-14 00:33:50|348.68|348.53|348.73|348.53|348.73|348.53|348.68|348.53|8
1620952440000|2021-05-14 00:34:00|348.68|348.58|348.73|348.58|348.73|348.58|348.68|348.53|5
1620952450000|2021-05-14 00:34:10|348.78|348.63|348.83|348.63|348.83|348.63|348.78|348.63|10
1620952460000|2021-05-14 00:34:20|348.88|348.68|348.88|348.68|348.88|348.68|348.83|348.68|16
1620952470000|2021-05-14 00:34:30|||||||||1
1620952480000|2021-05-14 00:34:40|348.83||348.83||348.83||348.83||2
1620952500000|2021-05-14 00:35:00|||||||||9
1620952510000|2021-05-14 00:35:10|348.88||348.88||348.88||348.88||18
1620952530000|2021-05-14 00:35:30|348.83|348.73|349.03|348.83|349.03|348.88|348.83|348.73|26
1620952540000|2021-05-14 00:35:40|349.08|348.88|349.08|348.88|349.08|348.93|349.03|348.83|25
1620952550000|2021-05-14 00:35:50||348.93||348.93||348.93||348.93|0
1620952570000|2021-05-14 00:36:10|349.03|348.88|349.03|348.83|349.03|348.88|349.03|348.83|10
1620952580000|2021-05-14 00:36:20||348.88||348.88||348.88||348.88|0
1620952590000|2021-05-14 00:36:30|||||||||4
1620952600000|2021-05-14 00:36:40|348.98|348.83|349.03|348.83|349.03|348.88|348.98|348.78|41
1620952610000|2021-05-14 00:36:50|348.98||348.98||348.98||348.98||3
1620952620000|2021-05-14 00:37:00|||||||||1
1620952630000|2021-05-14 00:37:10|348.93|348.78|348.83|348.68|348.93|348.78|348.83|348.68|8
1620952640000|2021-05-14 00:37:20|348.88|348.73|348.88|348.68|348.88|348.73|348.88|348.68|24
1620952650000|2021-05-14 00:37:30|348.98|348.73|349.18|348.98|349.18|349.03|348.98|348.68|55
1620952660000|2021-05-14 00:37:40|349.13|348.93|349.08|348.93|349.13|348.93|349.08|348.93|6
1620952670000|2021-05-14 00:37:50|349.03|348.88|349.03|348.83|349.03|348.88|349.03|348.83|1
1620952680000|2021-05-14 00:38:00|348.98|348.88|349.48|349.28|349.48|349.33|348.98|348.88|73
1620952690000|2021-05-14 00:38:10|349.43|349.18|349.48|349.28|349.48|349.28|349.28|349.08|46
1620952700000|2021-05-14 00:38:20|349.38|349.23|349.33|349.18|349.38|349.23|349.33|349.18|6
1620952710000|2021-05-14 00:38:30|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|0
1620952720000|2021-05-14 00:38:40|349.23|349.08|349.28|349.08|349.28|349.13|349.23|349.08|14
1620952730000|2021-05-14 00:38:50|349.33|349.13|349.38|349.18|349.38|349.18|349.33|349.13|3
1620952740000|2021-05-14 00:39:00|349.48|349.23|349.53|349.33|349.58|349.38|349.48|349.18|55
1620952750000|2021-05-14 00:39:10|349.63|349.48|349.63|349.48|349.63|349.48|349.63|349.43|38
1620952760000|2021-05-14 00:39:20|349.53|349.43|349.58|349.33|349.58|349.43|349.53|349.33|13
1620952770000|2021-05-14 00:39:30|349.53|349.28|349.53|349.33|349.53|349.38|349.53|349.28|4
1620952780000|2021-05-14 00:39:40|349.68|349.38|349.78|349.58|349.78|349.63|349.68|349.33|54
1620952790000|2021-05-14 00:39:50||349.63||349.58||349.63||349.58|4
1620952800000|2021-05-14 00:40:00|349.73|349.63|349.68|349.48|349.73|349.63|349.68|349.48|13
1620952810000|2021-05-14 00:40:10|349.63|349.38|349.58|349.38|349.63|349.38|349.58|349.38|11
1620952820000|2021-05-14 00:40:20|349.53|349.33|349.48|349.28|349.53|349.33|349.48|349.28|5
1620952830000|2021-05-14 00:40:30|349.43|349.23|349.33|349.13|349.43|349.23|349.33|349.13|12
1620952840000|2021-05-14 00:40:40|349.28|349.03|349.23|349.03|349.28|349.03|349.23|349.03|11
1620952850000|2021-05-14 00:40:50|349.18|349.08|349.38|349.18|349.43|349.23|349.18|349.08|24
1620952860000|2021-05-14 00:41:00|||||||||1
1620952870000|2021-05-14 00:41:10|349.33|349.13|349.33|349.13|349.33|349.13|349.33|349.13|3
1620952880000|2021-05-14 00:41:20|349.23|349.08|349.33|349.18|349.33|349.18|349.23|349.08|20
1620952890000|2021-05-14 00:41:30|349.38|349.23|349.53|349.38|349.53|349.38|349.38|349.23|20
1620952900000|2021-05-14 00:41:40|349.58|349.43|349.53|349.38|349.58|349.43|349.53|349.38|8
1620952910000|2021-05-14 00:41:50|||||||||1
1620952920000|2021-05-14 00:42:00|349.58|349.43|349.68|349.48|349.68|349.48|349.58|349.43|16
1620952930000|2021-05-14 00:42:10|349.63|349.43|349.53|349.38|349.63|349.43|349.53|349.38|14
1620952940000|2021-05-14 00:42:20|349.58|349.43|349.58|349.43|349.58|349.43|349.58|349.43|8
1620952950000|2021-05-14 00:42:30|||||||||4
1620952960000|2021-05-14 00:42:40|349.53|349.38|349.48|349.33|349.53|349.38|349.48|349.33|4
1620952980000|2021-05-14 00:43:00|349.53|349.38|349.73|349.58|349.73|349.58|349.53|349.38|46
1620952990000|2021-05-14 00:43:10|349.68|349.53|349.63|349.43|349.68|349.53|349.63|349.43|5
1620953000000|2021-05-14 00:43:20|349.58||349.58||349.58||349.58||0
1620953020000|2021-05-14 00:43:40|349.63|349.48|349.68|349.53|349.73|349.58|349.63|349.48|49
1620953030000|2021-05-14 00:43:50|349.63|349.48|349.63|349.43|349.63|349.48|349.63|349.43|4
1620953040000|2021-05-14 00:44:00|349.58|349.38|349.68|349.53|349.68|349.53|349.58|349.38|11
1620953050000|2021-05-14 00:44:10||349.48||349.53||349.53||349.48|0
1620953070000|2021-05-14 00:44:30|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|10
1620953080000|2021-05-14 00:44:40|349.88|349.68|349.88|349.68|349.88|349.68|349.88|349.68|19
1620953090000|2021-05-14 00:44:50|349.83|349.63|349.73|349.58|349.83|349.63|349.73|349.58|4
1620953100000|2021-05-14 00:45:00|349.83|349.68|349.98|349.83|349.98|349.83|349.83|349.63|52
1620953110000|2021-05-14 00:45:10|350.03|349.78|350.03|349.83|350.03|349.88|350.03|349.78|17
1620953120000|2021-05-14 00:45:20|350.13|349.93|350.13|349.93|350.13|349.98|350.08|349.93|37
1620953130000|2021-05-14 00:45:30|350.23|349.98|350.08|349.93|350.23|350.03|350.08|349.93|35
1620953140000|2021-05-14 00:45:40|349.98|349.88|350.23|350.08|350.23|350.08|349.93|349.73|49
1620953150000|2021-05-14 00:45:50|350.28|350.13|350.33|350.13|350.33|350.13|350.28|350.13|21
1620953160000|2021-05-14 00:46:00|350.28|350.18|350.33|350.13|350.33|350.18|350.28|350.13|12
1620953170000|2021-05-14 00:46:10|350.28|350.08|350.28|350.08|350.28|350.08|350.28|350.08|4
1620953180000|2021-05-14 00:46:20|350.23|350.03|350.13|349.98|350.23|350.03|350.08|349.93|12
1620953190000|2021-05-14 00:46:30|350.08|349.93|350.08|349.88|350.08|349.93|350.08|349.88|11
1620953200000|2021-05-14 00:46:40|350.03||350.03||350.08||350.03||4
1620953210000|2021-05-14 00:46:50|349.98|349.83|350.08|349.88|350.08|349.88|349.98|349.83|23
1620953220000|2021-05-14 00:47:00|||||||||1
1620953230000|2021-05-14 00:47:10|350.03||350.08||350.08||350.03||3
1620953240000|2021-05-14 00:47:20|350.03|349.83|349.88|349.63|350.03|349.83|349.88|349.63|16
1620953250000|2021-05-14 00:47:30|349.78|349.68|349.88|349.68|349.88|349.68|349.78|349.68|4
1620953260000|2021-05-14 00:47:40|349.83||349.83||349.83||349.83||1
1620953270000|2021-05-14 00:47:50|349.88|349.73|349.88|349.73|349.88|349.73|349.88|349.73|13
1620953280000|2021-05-14 00:48:00|||||||||6
1620953290000|2021-05-14 00:48:10|349.83|349.68|349.78|349.63|349.83|349.68|349.78|349.63|14
1620953300000|2021-05-14 00:48:20|349.83|349.68|349.88|349.73|349.88|349.73|349.83|349.68|8
1620953320000|2021-05-14 00:48:40|||||||||3
1620953330000|2021-05-14 00:48:50|349.83|349.68|349.83|349.63|349.83|349.68|349.83|349.63|14
1620953340000|2021-05-14 00:49:00|349.88|349.68|349.88|349.73|349.88|349.73|349.88|349.68|7
1620953350000|2021-05-14 00:49:10|349.83|349.68|349.93|349.78|349.93|349.78|349.83|349.68|11
1620953360000|2021-05-14 00:49:20|349.98|349.73|349.93|349.73|349.98|349.73|349.93|349.73|9
1620953370000|2021-05-14 00:49:30||349.78||349.78||349.78||349.78|5
1620953380000|2021-05-14 00:49:40|349.98|349.83|350.03|349.83|350.08|349.93|349.98|349.83|39
1620953400000|2021-05-14 00:50:00|350.13|349.88|350.18|350.03|350.18|350.03|350.13|349.83|14
1620953410000|2021-05-14 00:50:10|350.23|350.08|350.23|350.08|350.23|350.08|350.23|350.08|4
1620953420000|2021-05-14 00:50:20|350.18|349.98|350.13|349.93|350.18|350.03|350.13|349.93|6
1620953430000|2021-05-14 00:50:30|350.08|349.98|350.13|349.98|350.18|349.98|350.08|349.98|8
1620953440000|2021-05-14 00:50:40|350.18|350.03|350.18|350.03|350.23|350.08|350.18|350.03|13
1620953450000|2021-05-14 00:50:50||349.98||349.98||350.03||349.98|2
1620953460000|2021-05-14 00:51:00|350.13|350.03|350.23|350.03|350.23|350.03|350.13|350.03|6
1620953480000|2021-05-14 00:51:20|350.18|349.98|350.18|349.98|350.18|349.98|350.18|349.98|14
1620953490000|2021-05-14 00:51:30|350.23|350.03|350.23|350.08|350.23|350.08|350.23|350.03|3
1620953500000|2021-05-14 00:51:40||349.98||350.03||350.03||349.98|6
1620953510000|2021-05-14 00:51:50|350.18|350.08|350.23|350.03|350.23|350.08|350.18|350.03|5
1620953520000|2021-05-14 00:52:00|350.33|350.08|350.18|349.98|350.33|350.13|350.18|349.98|37
1620953530000|2021-05-14 00:52:10|350.28|350.08|350.13|349.98|350.28|350.08|350.13|349.98|5
1620953540000|2021-05-14 00:52:20||349.93||349.93||349.93||349.93|1
1620953550000|2021-05-14 00:52:30|350.08|349.98|350.08|349.93|350.08|349.98|350.08|349.93|2
1620953560000|2021-05-14 00:52:40|350.03|349.83|350.08|349.88|350.08|349.88|349.98|349.83|13
1620953570000|2021-05-14 00:52:50|350.03|349.93|350.03|349.88|350.03|349.93|350.03|349.88|1
1620953580000|2021-05-14 00:53:00|350.08|349.93|350.08|349.93|350.08|349.93|350.08|349.93|2
1620953590000|2021-05-14 00:53:10|350.13|349.98|350.13|349.93|350.13|349.98|350.13|349.93|21
1620953600000|2021-05-14 00:53:20|350.08||350.08||350.08||350.08||0
1620953620000|2021-05-14 00:53:40|350.03|349.88|350.03|349.88|350.03|349.88|350.03|349.88|7
1620953630000|2021-05-14 00:53:50|||||||||2
1620953640000|2021-05-14 00:54:00|349.98|349.83|350.03|349.88|350.03|349.88|349.98|349.83|24
1620953650000|2021-05-14 00:54:10|349.98|349.83|349.98|349.83|349.98|349.83|349.98|349.83|4
1620953660000|2021-05-14 00:54:20|349.93|349.78|349.93|349.78|349.93|349.78|349.93|349.78|1
1620953670000|2021-05-14 00:54:30||349.73||349.78||349.78||349.73|9
1620953680000|2021-05-14 00:54:40|349.98|349.83|350.03|349.88|350.08|349.88|349.98|349.83|25
1620953690000|2021-05-14 00:54:50|349.98|349.78|349.98|349.78|349.98|349.78|349.93|349.78|10
1620953700000|2021-05-14 00:55:00||349.83||349.83||349.83||349.78|14
1620953710000|2021-05-14 00:55:10|350.08|349.88|349.93|349.73|350.08|349.88|349.93|349.73|37
1620953720000|2021-05-14 00:55:20|||||||||2
1620953730000|2021-05-14 00:55:30|349.88|349.78|349.98|349.78|350.08|349.88|349.88|349.78|14
1620953740000|2021-05-14 00:55:40|350.03|349.83|350.03|349.83|350.03|349.83|350.03|349.83|0
1620953750000|2021-05-14 00:55:50|349.98|349.78|349.93|349.78|349.98|349.78|349.93|349.78|10
1620953760000|2021-05-14 00:56:00|349.78|349.58|349.78|349.58|349.83|349.68|349.78|349.58|31
1620953770000|2021-05-14 00:56:10||349.63||349.63||349.63||349.63|0
1620953780000|2021-05-14 00:56:20|349.73|349.58|349.73|349.58|349.73|349.58|349.73|349.58|1
1620953790000|2021-05-14 00:56:30|349.78|349.63|349.93|349.73|349.93|349.73|349.78|349.63|31
1620953800000|2021-05-14 00:56:40|349.98|349.83|350.03|349.83|350.03|349.83|349.98|349.83|10
1620953810000|2021-05-14 00:56:50|350.08|349.88|350.08|349.88|350.08|349.93|350.08|349.88|49
1620953820000|2021-05-14 00:57:00|350.03||350.08||350.08||350.03||9
1620953830000|2021-05-14 00:57:10|350.03|349.98|350.18|350.03|350.18|350.03|350.03|349.98|27
1620953850000|2021-05-14 00:57:30|350.03|349.83|349.88|349.73|350.03|349.83|349.88|349.73|70
1620953860000|2021-05-14 00:57:40|350.08|349.88|350.08|349.93|350.13|349.93|350.08|349.88|19
1620953870000|2021-05-14 00:57:50|350.03|349.88|350.33|350.18|350.33|350.18|350.03|349.88|57
1620953880000|2021-05-14 00:58:00|350.43|350.08|350.63|350.43|350.63|350.43|350.43|350.08|82
1620953890000|2021-05-14 00:58:10|350.58|350.33|350.58|350.33|350.58|350.33|350.58|350.33|10
1620953900000|2021-05-14 00:58:20|350.63|350.38|350.48|350.23|350.63|350.48|350.48|350.23|60
1620953910000|2021-05-14 00:58:30|350.38|350.18|350.58|350.43|350.58|350.43|350.33|350.13|43
1620953920000|2021-05-14 00:58:40|350.63|350.63|350.63|350.43|350.83|350.63|350.63|350.43|48
1620953930000|2021-05-14 00:58:50|350.68|350.48|350.73|350.58|350.73|350.58|350.68|350.48|11
1620953940000|2021-05-14 00:59:00|350.78|350.53|350.58|350.43|350.78|350.53|350.58|350.43|11
1620953950000|2021-05-14 00:59:10|350.53|350.38|350.63|350.43|350.63|350.43|350.53|350.38|9
1620953960000|2021-05-14 00:59:20||350.48||350.48||350.48||350.48|1
1620953970000|2021-05-14 00:59:30|350.68|350.53|350.73|350.58|350.73|350.58|350.68|350.53|12
1620953980000|2021-05-14 00:59:40|350.68|350.53|350.68|350.53|350.68|350.58|350.68|350.53|6
1620953990000|2021-05-14 00:59:50|350.63|350.48|350.58|350.43|350.63|350.48|350.53|350.38|22
1620954000000|2021-05-14 01:00:00|350.63|350.63|351.03|350.83|351.13|350.98|350.63|350.63|307
1620954010000|2021-05-14 01:00:10|351.08|350.88|351.18|350.98|351.18|351.03|351.08|350.88|77
1620954020000|2021-05-14 01:00:20|351.13|351.03|351.13|350.93|351.18|351.03|351.03|350.88|62
1620954030000|2021-05-14 01:00:30|351.03|350.88|350.93|350.78|351.03|350.93|350.93|350.73|46
1620954040000|2021-05-14 01:00:40|350.88|350.73|350.78|350.63|350.88|350.73|350.78|350.63|56
1620954050000|2021-05-14 01:00:50|350.83|350.68|350.88|350.68|350.88|350.68|350.83|350.63|45
1620954060000|2021-05-14 01:01:00|350.83|350.63|350.63|350.48|350.83|350.63|350.63|350.48|28
1620954070000|2021-05-14 01:01:10|350.68|350.43|350.63|350.48|350.68|350.48|350.58|350.43|59
1620954080000|2021-05-14 01:01:20|350.68|350.53|350.78|350.58|350.83|350.58|350.63|350.48|29
1620954090000|2021-05-14 01:01:30|350.73|350.63|350.83|350.68|350.83|350.68|350.73|350.58|14
1620954100000|2021-05-14 01:01:40|350.88|350.73|350.93|350.78|350.93|350.78|350.88|350.73|27
1620954110000|2021-05-14 01:01:50|351.13|350.98|351.23|351.03|351.23|351.03|351.13|350.98|56
1620954120000|2021-05-14 01:02:00|351.18|351.08|351.28|351.13|351.28|351.13|351.18|351.03|71
1620954130000|2021-05-14 01:02:10|351.33|351.18|351.43|351.23|351.48|351.33|351.33|351.18|151
1620954140000|2021-05-14 01:02:20|351.38|351.18|351.38|351.18|351.43|351.23|351.33|351.18|36
1620954150000|2021-05-14 01:02:30|351.43|351.23|351.53|351.33|351.53|351.38|351.43|351.23|33
1620954160000|2021-05-14 01:02:40||351.38||351.33||351.38||351.33|3
1620954170000|2021-05-14 01:02:50|351.63|351.38|351.58|351.38|351.63|351.48|351.58|351.38|30
1620954180000|2021-05-14 01:03:00|351.53|351.43|351.48|351.33|351.53|351.43|351.48|351.33|14
1620954190000|2021-05-14 01:03:10|351.43|351.28|351.33|351.18|351.43|351.28|351.33|351.13|60
1620954200000|2021-05-14 01:03:20|351.28|351.13|351.28|351.08|351.28|351.18|351.28|351.08|18
1620954210000|2021-05-14 01:03:30|351.23|351.03|351.23|351.03|351.23|351.03|351.23|351.03|7
1620954220000|2021-05-14 01:03:40||351.08||351.03||351.08||351.03|2
1620954230000|2021-05-14 01:03:50|351.18|350.98|351.13|350.98|351.18|350.98|351.13|350.98|12
1620954240000|2021-05-14 01:04:00|351.18|351.03|351.28|351.08|351.28|351.13|351.18|351.03|51
1620954250000|2021-05-14 01:04:10|351.33|351.13|351.33|351.13|351.33|351.13|351.33|351.13|7
1620954260000|2021-05-14 01:04:20|351.38|351.18|351.38|351.23|351.38|351.23|351.38|351.18|18
1620954270000|2021-05-14 01:04:30|351.43|351.28|351.48|351.33|351.48|351.33|351.43|351.28|34
1620954280000|2021-05-14 01:04:40|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.23|29
1620954290000|2021-05-14 01:04:50|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|11
1620954300000|2021-05-14 01:05:00|351.53|351.28|351.53|351.38|351.53|351.38|351.53|351.28|21
1620954310000|2021-05-14 01:05:10|351.58|351.43|351.58|351.43|351.63|351.48|351.58|351.43|28
1620954320000|2021-05-14 01:05:20|351.53|351.38|351.63|351.48|351.63|351.48|351.53|351.38|68
1620954330000|2021-05-14 01:05:30|351.58|351.43|351.58|351.38|351.58|351.43|351.53|351.38|38
1620954340000|2021-05-14 01:05:40||351.43||351.43||351.43||351.38|23
1620954350000|2021-05-14 01:05:50|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|8
1620954360000|2021-05-14 01:06:00|351.48|351.33|351.53|351.38|351.53|351.38|351.48|351.33|30
1620954370000|2021-05-14 01:06:10|||||||||1
1620954380000|2021-05-14 01:06:20|351.48|351.33|351.33|351.18|351.48|351.33|351.33|351.18|60
1620954390000|2021-05-14 01:06:30|351.38|351.13|351.28|351.13|351.38|351.13|351.28|351.13|11
1620954400000|2021-05-14 01:06:40|351.23|351.08|351.18|351.03|351.23|351.08|351.18|351.03|27
1620954410000|2021-05-14 01:06:50|351.13|350.98|351.13|350.98|351.13|350.98|351.08|350.93|16
1620954420000|2021-05-14 01:07:00|351.08|350.93|351.03|350.88|351.08|350.98|351.03|350.88|14
1620954430000|2021-05-14 01:07:10|351.08|350.93|351.03|350.88|351.18|351.03|351.03|350.88|31
1620954440000|2021-05-14 01:07:20|351.08|350.83|350.93|350.78|351.08|350.88|350.93|350.73|39
1620954450000|2021-05-14 01:07:30|350.98|350.83|350.98|350.83|351.08|350.93|350.98|350.83|64
1620954460000|2021-05-14 01:07:40|350.93|350.78|350.88|350.73|350.98|350.78|350.88|350.73|6
1620954470000|2021-05-14 01:07:50|350.93|350.83|351.03|350.88|351.03|350.88|350.93|350.83|16
1620954480000|2021-05-14 01:08:00|350.98|350.83|350.93|350.78|350.98|350.88|350.93|350.78|24
1620954490000|2021-05-14 01:08:10|350.98||350.93||350.98||350.93||8
1620954500000|2021-05-14 01:08:20|350.98|350.83|351.13|350.98|351.13|350.98|350.98|350.83|29
1620954510000|2021-05-14 01:08:30|351.18|351.03|351.08|350.93|351.18|351.03|351.08|350.93|30
1620954520000|2021-05-14 01:08:40|351.03|350.83|351.03|350.83|351.03|350.88|351.03|350.78|8
1620954530000|2021-05-14 01:08:50|350.98|350.78|350.93|350.78|350.98|350.83|350.93|350.78|3
1620954540000|2021-05-14 01:09:00|350.88|350.73|350.83|350.68|350.88|350.73|350.83|350.68|7
1620954550000|2021-05-14 01:09:10|350.88||350.88||350.88||350.88||9
1620954560000|2021-05-14 01:09:20|350.83||350.83||350.83||350.83||4
1620954570000|2021-05-14 01:09:30|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|10
1620954580000|2021-05-14 01:09:40|350.83|350.68|350.78|350.63|350.83|350.68|350.78|350.63|24
1620954590000|2021-05-14 01:09:50|350.83||350.78||350.83||350.78||14
1620954600000|2021-05-14 01:10:00|350.73|350.58|350.73|350.58|350.73|350.58|350.68|350.53|33
1620954610000|2021-05-14 01:10:10|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|2
1620954620000|2021-05-14 01:10:20|350.63|350.48|350.63|350.48|350.63|350.48|350.63|350.48|3
1620954630000|2021-05-14 01:10:30|350.58|350.43|350.53|350.38|350.58|350.43|350.48|350.33|37
1620954640000|2021-05-14 01:10:40||350.33||350.33||350.38||350.33|16
1620954650000|2021-05-14 01:10:50|350.48|350.38|350.63|350.48|350.63|350.48|350.48|350.38|16
1620954670000|2021-05-14 01:11:10|350.68|350.53|350.63|350.43|350.68|350.53|350.63|350.43|33
1620954680000|2021-05-14 01:11:20|350.58|350.48|350.63|350.43|350.63|350.48|350.53|350.38|15
1620954690000|2021-05-14 01:11:30|350.68|350.48|350.73|350.53|350.73|350.53|350.68|350.48|10
1620954700000|2021-05-14 01:11:40|||||||||1
1620954710000|2021-05-14 01:11:50|350.78|350.58|350.73|350.53|350.78|350.58|350.68|350.53|4
1620954720000|2021-05-14 01:12:00|350.68||350.68||350.68||350.68||2
1620954730000|2021-05-14 01:12:10|||||||||11
1620954740000|2021-05-14 01:12:20|||||||||11
1620954750000|2021-05-14 01:12:30|350.63|350.48|350.63|350.43|350.63|350.48|350.63|350.43|25
1620954760000|2021-05-14 01:12:40|350.58|350.38|350.68|350.48|350.68|350.53|350.58|350.38|32
1620954770000|2021-05-14 01:12:50|350.73|350.53|350.73|350.58|350.73|350.58|350.73|350.53|8
1620954780000|2021-05-14 01:13:00|350.68|350.53|350.68|350.53|350.68|350.58|350.68|350.53|4
1620954790000|2021-05-14 01:13:10|350.63|350.48|350.58|350.38|350.63|350.48|350.58|350.38|5
1620954800000|2021-05-14 01:13:20|350.53||350.53||350.53||350.53||0
1620954810000|2021-05-14 01:13:30|350.58|350.43|350.58|350.43|350.58|350.43|350.58|350.38|13
1620954820000|2021-05-14 01:13:40|350.53|350.38|350.53|350.38|350.53|350.38|350.43|350.23|28
1620954830000|2021-05-14 01:13:50|350.58|350.33|350.63|350.43|350.63|350.43|350.58|350.33|10
1620954840000|2021-05-14 01:14:00|350.68|350.48|350.63|350.48|350.68|350.48|350.63|350.48|4
1620954850000|2021-05-14 01:14:10|350.58|350.38|350.53|350.33|350.58|350.38|350.53|350.33|7
1620954860000|2021-05-14 01:14:20|350.48||350.48||350.48||350.48||0
1620954870000|2021-05-14 01:14:30|350.53||350.48||350.53||350.48||8
1620954890000|2021-05-14 01:14:50|||||||||1
1620954900000|2021-05-14 01:15:00|350.43|350.28|350.53|350.33|350.58|350.38|350.43|350.28|42
1620954910000|2021-05-14 01:15:10|350.48|350.28|350.53|350.33|350.53|350.33|350.48|350.28|11
1620954920000|2021-05-14 01:15:20||350.38||350.38||350.38||350.38|0
1620954930000|2021-05-14 01:15:30|350.58|350.43|350.58|350.43|350.58|350.43|350.53|350.43|10
1620954940000|2021-05-14 01:15:40|350.63|350.48|350.63|350.48|350.68|350.53|350.58|350.48|16
1620954950000|2021-05-14 01:15:50||350.43||350.48||350.48||350.43|11
1620954960000|2021-05-14 01:16:00|350.68|350.53|350.58|350.43|350.68|350.53|350.58|350.43|49
1620954970000|2021-05-14 01:16:10|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.33|6
1620954980000|2021-05-14 01:16:20|350.43|350.33|350.48|350.28|350.48|350.38|350.43|350.28|10
1620954990000|2021-05-14 01:16:30|350.43|350.23|350.43|350.23|350.43|350.28|350.43|350.23|17
1620955000000|2021-05-14 01:16:40|350.38||350.38||350.38||350.38||0
1620955010000|2021-05-14 01:16:50|350.43|350.28|350.38|350.23|350.43|350.28|350.38|350.23|50
1620955020000|2021-05-14 01:17:00|350.33|350.18|350.38|350.18|350.38|350.23|350.33|350.18|36
1620955030000|2021-05-14 01:17:10|350.33|350.13|350.28|350.13|350.33|350.13|350.28|350.13|15
1620955040000|2021-05-14 01:17:20|350.23|350.08|350.38|350.18|350.38|350.23|350.23|350.08|19
1620955050000|2021-05-14 01:17:30|350.33|350.23|350.43|350.28|350.43|350.28|350.33|350.23|3
1620955060000|2021-05-14 01:17:40|350.48|350.33|350.53|350.38|350.53|350.38|350.48|350.33|9
1620955070000|2021-05-14 01:17:50|350.58|350.48|350.78|350.58|350.78|350.58|350.58|350.48|24
1620955080000|2021-05-14 01:18:00|350.73|350.63|350.73|350.58|350.73|350.63|350.73|350.58|1
1620955090000|2021-05-14 01:18:10|350.78|350.53|350.78|350.63|350.78|350.63|350.78|350.53|16
1620955100000|2021-05-14 01:18:20|350.73|350.58|350.73|350.53|350.73|350.63|350.73|350.53|6
1620955110000|2021-05-14 01:18:30|350.68|350.48|350.63|350.43|350.68|350.48|350.58|350.43|5
1620955120000|2021-05-14 01:18:40||350.48||350.43||350.48||350.43|1
1620955130000|2021-05-14 01:18:50|350.68|350.48|350.68|350.48|350.68|350.48|350.63|350.43|35
1620955140000|2021-05-14 01:19:00|350.73|350.53|350.73|350.53|350.73|350.53|350.73|350.48|4
1620955150000|2021-05-14 01:19:10|350.68|350.58|350.73|350.53|350.73|350.58|350.68|350.53|4
1620955160000|2021-05-14 01:19:20|350.68|350.48|350.68|350.48|350.68|350.48|350.68|350.48|10
1620955170000|2021-05-14 01:19:30|350.63|350.43|350.58|350.38|350.63|350.43|350.58|350.38|10
1620955180000|2021-05-14 01:19:40|350.53|350.33|350.53|350.33|350.53|350.33|350.48|350.33|5
1620955190000|2021-05-14 01:19:50|350.48|350.38|350.53|350.33|350.53|350.38|350.48|350.33|4
1620955200000|2021-05-14 01:20:00|350.58|350.38|350.73|350.58|350.73|350.58|350.58|350.38|13
1620955220000|2021-05-14 01:20:20|350.78|350.63|350.73|350.53|350.78|350.63|350.73|350.53|43
1620955230000|2021-05-14 01:20:30|350.68|350.58|350.68|350.53|350.68|350.58|350.68|350.53|7
1620955240000|2021-05-14 01:20:40|350.63|350.48|350.58|350.38|350.63|350.48|350.58|350.38|22
1620955250000|2021-05-14 01:20:50|350.53|350.43|350.58|350.43|350.58|350.43|350.53|350.43|4
1620955260000|2021-05-14 01:21:00|350.63|350.48|350.63|350.48|350.68|350.53|350.58|350.48|10
1620955270000|2021-05-14 01:21:10|350.58|350.43|350.58|350.43|350.58|350.43|350.53|350.33|20
1620955280000|2021-05-14 01:21:20|350.63|350.48|350.68|350.48|350.68|350.53|350.63|350.48|6
1620955290000|2021-05-14 01:21:30|350.63|350.53|350.73|350.53|350.73|350.53|350.63|350.53|7
1620955300000|2021-05-14 01:21:40||350.58||350.58||350.58||350.58|5
1620955310000|2021-05-14 01:21:50|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|6
1620955320000|2021-05-14 01:22:00|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.63|14
1620955330000|2021-05-14 01:22:10|350.88|350.73|350.88|350.73|350.93|350.78|350.88|350.73|17
1620955340000|2021-05-14 01:22:20|350.93|350.83|351.08|350.88|351.08|350.93|350.93|350.83|31
1620955350000|2021-05-14 01:22:30|351.13|350.93|351.13|350.98|351.13|350.98|351.13|350.88|13
1620955360000|2021-05-14 01:22:40||350.93||350.93||350.93||350.93|12
1620955370000|2021-05-14 01:22:50|351.08|350.88|351.08|350.88|351.08|350.88|351.03|350.88|6
1620955380000|2021-05-14 01:23:00|351.13|350.93|351.13|350.93|351.13|350.98|351.13|350.93|5
1620955390000|2021-05-14 01:23:10|351.08|350.98|350.98|350.83|351.08|350.98|350.98|350.78|3
1620955400000|2021-05-14 01:23:20|351.03|350.78|351.08|350.88|351.08|350.93|351.03|350.78|10
1620955410000|2021-05-14 01:23:30||350.93||350.88||350.93||350.88|2
1620955420000|2021-05-14 01:23:40||350.93||350.88||350.93||350.88|1
1620955430000|2021-05-14 01:23:50|351.03||351.03||351.03||351.03||3
1620955440000|2021-05-14 01:24:00|351.08|350.93|351.18|350.98|351.18|350.98|351.08|350.93|16
1620955450000|2021-05-14 01:24:10|351.13|351.03|351.03|350.83|351.13|351.03|351.03|350.83|14
1620955460000|2021-05-14 01:24:20|350.98|350.88|350.98|350.83|350.98|350.88|350.98|350.78|1
1620955470000|2021-05-14 01:24:30|350.93|350.78|350.93|350.73|350.93|350.83|350.93|350.73|2
1620955480000|2021-05-14 01:24:40|350.88||350.88||350.88||350.88||12
1620955490000|2021-05-14 01:24:50|||||||||10
1620955500000|2021-05-14 01:25:00|350.93|350.78|350.98|350.83|350.98|350.83|350.93|350.73|8
1620955510000|2021-05-14 01:25:10|350.93|350.78|350.93|350.73|350.93|350.78|350.93|350.73|11
1620955530000|2021-05-14 01:25:30|350.88|350.78|351.03|350.83|351.03|350.83|350.88|350.78|24
1620955540000|2021-05-14 01:25:40||350.88||350.88||350.88||350.83|1
1620955550000|2021-05-14 01:25:50|||||||||4
1620955560000|2021-05-14 01:26:00|350.98|350.83|351.03|350.88|351.08|350.93|350.93|350.78|20
1620955570000|2021-05-14 01:26:10|351.08||351.08||351.08||351.03||2
1620955580000|2021-05-14 01:26:20|351.03|350.93|351.08|350.93|351.08|350.93|351.03|350.93|6
1620955590000|2021-05-14 01:26:30|351.03|350.88|350.98|350.83|351.03|350.88|350.98|350.83|18
1620955600000|2021-05-14 01:26:40|351.03||350.98||351.03||350.98||4
1620955610000|2021-05-14 01:26:50|351.03||351.03||351.03||350.98||4
1620955620000|2021-05-14 01:27:00|351.08|350.88|351.18|350.98|351.18|350.98|351.08|350.88|23
1620955630000|2021-05-14 01:27:10|351.23|351.03|351.18|350.98|351.23|351.08|351.18|350.98|17
1620955640000|2021-05-14 01:27:20|351.13|350.93|351.13|350.98|351.18|350.98|351.13|350.93|6
1620955650000|2021-05-14 01:27:30|351.18||351.18||351.18||351.13||4
1620955660000|2021-05-14 01:27:40|351.13|351.03|351.23|351.08|351.23|351.08|351.13|351.03|15
1620955680000|2021-05-14 01:28:00|351.28|351.13|351.08|350.93|351.28|351.13|351.08|350.93|16
1620955690000|2021-05-14 01:28:10|351.03|350.88|350.98|350.83|351.03|350.88|350.98|350.83|7
1620955700000|2021-05-14 01:28:20|351.03|350.88|351.08|350.93|351.08|350.93|350.98|350.88|6
1620955720000|2021-05-14 01:28:40|351.03|350.83|351.03|350.88|351.03|350.88|350.98|350.83|18
1620955740000|2021-05-14 01:29:00|351.08|350.93|351.13|350.93|351.13|350.98|351.08|350.93|15
1620955750000|2021-05-14 01:29:10|351.08||351.08||351.08||351.08||0
1620955760000|2021-05-14 01:29:20||350.88||350.93||350.93||350.88|3
1620955770000|2021-05-14 01:29:30|351.03|350.88|351.08|350.88|351.08|350.88|351.03|350.88|2
1620955780000|2021-05-14 01:29:40|351.13|350.93|351.13|350.93|351.13|350.93|351.08|350.93|7
1620955790000|2021-05-14 01:29:50|351.08|350.88|351.03|350.83|351.08|350.88|350.98|350.83|20
1620955800000|2021-05-14 01:30:00|350.98|350.78|350.98|350.83|351.03|350.83|350.88|350.73|49
1620955810000|2021-05-14 01:30:10|350.93|350.78|350.93|350.73|350.98|350.83|350.93|350.73|15
1620955820000|2021-05-14 01:30:20|350.88|350.68|350.78|350.58|350.88|350.68|350.78|350.58|9
1620955830000|2021-05-14 01:30:30|350.83|350.63|350.78|350.63|350.83|350.68|350.78|350.63|13
1620955840000|2021-05-14 01:30:40||350.58||350.58||350.58||350.58|3
1620955850000|2021-05-14 01:30:50|350.73|350.63|350.78|350.58|350.78|350.63|350.73|350.58|6
1620955860000|2021-05-14 01:31:00|350.83|350.63|350.83|350.68|350.88|350.73|350.83|350.63|16
1620955870000|2021-05-14 01:31:10|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|8
1620955880000|2021-05-14 01:31:20|||||||||10
1620955890000|2021-05-14 01:31:30|350.93|350.78|350.98|350.83|350.98|350.83|350.93|350.78|15
1620955900000|2021-05-14 01:31:40|350.93|350.78|350.93|350.78|350.98|350.83|350.93|350.78|3
1620955910000|2021-05-14 01:31:50|350.88|350.73|350.88|350.68|350.88|350.78|350.88|350.68|17
1620955920000|2021-05-14 01:32:00|350.93|350.73|350.98|350.78|350.98|350.83|350.93|350.73|24
1620955930000|2021-05-14 01:32:10|350.93|350.73|350.98|350.83|351.03|350.83|350.93|350.73|20
1620955940000|2021-05-14 01:32:20|351.03|350.88|351.08|350.93|351.08|350.93|350.98|350.88|8
1620955950000|2021-05-14 01:32:30|351.03|350.88|350.98|350.83|351.03|350.88|350.98|350.83|22
1620955960000|2021-05-14 01:32:40||350.78||350.83||350.83||350.78|8
1620955970000|2021-05-14 01:32:50|351.03|350.88|350.98|350.78|351.03|350.88|350.98|350.78|9
1620955980000|2021-05-14 01:33:00|351.03|350.83|350.98|350.83|351.03|350.88|350.98|350.83|24
1620955990000|2021-05-14 01:33:10|350.93|350.78|350.93|350.78|350.93|350.78|350.88|350.73|12
1620956000000|2021-05-14 01:33:20||350.73||350.73||350.73||350.73|0
1620956010000|2021-05-14 01:33:30|350.88|350.78|350.88|350.73|350.93|350.78|350.88|350.73|10
1620956020000|2021-05-14 01:33:40|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.68|4
1620956030000|2021-05-14 01:33:50|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|10
1620956040000|2021-05-14 01:34:00|350.93|350.78|350.93|350.78|350.98|350.78|350.93|350.73|11
1620956050000|2021-05-14 01:34:10|350.98|350.83|351.08|350.88|351.08|350.88|350.98|350.83|16
1620956060000|2021-05-14 01:34:20|351.13|350.93|351.08|350.93|351.13|350.93|351.08|350.93|4
1620956070000|2021-05-14 01:34:30|351.13||351.08||351.13||351.08||17
1620956090000|2021-05-14 01:34:50|351.03|350.88|351.08|350.93|351.08|350.93|351.03|350.88|9
1620956100000|2021-05-14 01:35:00|351.13|350.98|351.33|351.13|351.33|351.13|351.08|350.93|36
1620956110000|2021-05-14 01:35:10||351.18||351.18||351.18||351.13|5
1620956120000|2021-05-14 01:35:20|351.38|351.13|351.33|351.13|351.38|351.23|351.33|351.13|12
1620956130000|2021-05-14 01:35:30|351.38|351.18|351.33|351.18|351.38|351.18|351.33|351.13|15
1620956140000|2021-05-14 01:35:40|351.38|351.13|351.38|351.23|351.38|351.23|351.28|351.13|17
1620956150000|2021-05-14 01:35:50|351.33|351.18|351.38|351.23|351.38|351.23|351.33|351.18|14
1620956160000|2021-05-14 01:36:00|351.43|351.18|351.48|351.33|351.48|351.33|351.43|351.18|44
1620956170000|2021-05-14 01:36:10|351.53||351.53||351.53||351.48||17
1620956180000|2021-05-14 01:36:20|351.48|351.38|351.53|351.33|351.53|351.38|351.48|351.33|9
1620956190000|2021-05-14 01:36:30|351.48|351.28|351.53|351.38|351.53|351.38|351.48|351.28|54
1620956200000|2021-05-14 01:36:40|351.48|351.33|351.48|351.33|351.53|351.38|351.48|351.33|1
1620956210000|2021-05-14 01:36:50|351.53|351.38|351.48|351.33|351.53|351.38|351.48|351.33|14
1620956220000|2021-05-14 01:37:00|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|11
1620956230000|2021-05-14 01:37:10|351.38|351.23|351.38|351.23|351.38|351.23|351.33|351.18|32
1620956240000|2021-05-14 01:37:20|351.43|351.18|351.38|351.23|351.43|351.28|351.38|351.18|18
1620956250000|2021-05-14 01:37:30|351.43|351.28|351.43|351.28|351.48|351.28|351.43|351.23|17
1620956260000|2021-05-14 01:37:40|351.38|351.23|351.43|351.23|351.43|351.28|351.38|351.23|2
1620956270000|2021-05-14 01:37:50|351.38|351.28|351.38|351.23|351.43|351.28|351.38|351.23|7
1620956280000|2021-05-14 01:38:00|351.43|351.28|351.43|351.28|351.43|351.28|351.38|351.28|3
1620956290000|2021-05-14 01:38:10|351.48|351.33|351.58|351.43|351.58|351.43|351.48|351.33|31
1620956300000|2021-05-14 01:38:20|351.63|351.48|351.68|351.53|351.68|351.53|351.58|351.43|72
1620956310000|2021-05-14 01:38:30|351.73|351.58|351.73|351.58|351.73|351.58|351.68|351.58|11
1620956320000|2021-05-14 01:38:40|||||||||4
1620956330000|2021-05-14 01:38:50|||||||||11
1620956340000|2021-05-14 01:39:00|351.68|351.53|351.78|351.63|351.83|351.63|351.68|351.53|49
1620956350000|2021-05-14 01:39:10|351.73|351.58|351.68|351.53|351.73|351.63|351.68|351.53|10
1620956360000|2021-05-14 01:39:20|351.73|351.58|351.68|351.53|351.73|351.58|351.68|351.48|44
1620956370000|2021-05-14 01:39:30|351.73|351.48|351.58|351.43|351.73|351.48|351.58|351.38|85
1620956380000|2021-05-14 01:39:40|351.53|351.38|351.58|351.43|351.58|351.43|351.53|351.38|2
1620956390000|2021-05-14 01:39:50|351.53|351.38|351.43|351.28|351.53|351.38|351.43|351.28|34
1620956400000|2021-05-14 01:40:00|351.38|351.23|351.63|351.48|351.63|351.48|351.38|351.23|49
1620956410000|2021-05-14 01:40:10|351.58|351.43|351.58|351.43|351.63|351.43|351.53|351.33|25
1620956420000|2021-05-14 01:40:20|351.63|351.48|351.78|351.63|351.78|351.63|351.63|351.48|23
1620956430000|2021-05-14 01:40:30|351.83|351.58|351.78|351.63|351.83|351.68|351.78|351.58|6
1620956440000|2021-05-14 01:40:40|351.83|351.68|351.88|351.68|351.88|351.73|351.83|351.68|8
1620956450000|2021-05-14 01:40:50|351.83|351.73|351.93|351.73|351.98|351.83|351.83|351.68|35
1620956460000|2021-05-14 01:41:00|351.88|351.78|351.88|351.73|351.88|351.78|351.88|351.73|5
1620956470000|2021-05-14 01:41:10|351.93|351.78|351.83|351.63|351.93|351.78|351.83|351.63|11
1620956480000|2021-05-14 01:41:20|351.88|351.68|351.83|351.68|351.88|351.68|351.83|351.68|2
1620956490000|2021-05-14 01:41:30|351.88|351.73|351.78|351.63|351.88|351.73|351.78|351.63|8
1620956500000|2021-05-14 01:41:40|351.83|351.68|351.88|351.73|351.88|351.73|351.83|351.68|14
1620956510000|2021-05-14 01:41:50|351.83|351.68|351.88|351.73|351.93|351.73|351.83|351.68|33
1620956520000|2021-05-14 01:42:00|351.93|351.78|351.88|351.73|351.93|351.78|351.88|351.73|18
1620956530000|2021-05-14 01:42:10|351.93|351.78|351.93|351.73|351.93|351.78|351.93|351.73|8
1620956540000|2021-05-14 01:42:20||351.78||351.73||351.78||351.73|3
1620956550000|2021-05-14 01:42:30||351.78||351.78||351.78||351.73|9
1620956560000|2021-05-14 01:42:40|351.98|351.83|351.93|351.78|351.98|351.83|351.93|351.78|14
1620956570000|2021-05-14 01:42:50|351.98|351.83|351.98|351.83|352.03|351.83|351.98|351.78|62
1620956580000|2021-05-14 01:43:00|352.03|351.88|352.08|351.93|352.08|351.93|351.98|351.83|59
1620956590000|2021-05-14 01:43:10|352.13|351.98|352.13|351.98|352.18|352.03|352.13|351.98|60
1620956600000|2021-05-14 01:43:20|352.18|352.03|352.08|351.93|352.18|352.03|352.08|351.93|19
1620956610000|2021-05-14 01:43:30|352.03|351.88|352.08|351.93|352.08|351.93|352.03|351.88|9
1620956620000|2021-05-14 01:43:40|352.03|351.88|352.08|351.93|352.08|351.93|352.03|351.88|4
1620956630000|2021-05-14 01:43:50|352.03|351.88|352.03|351.88|352.08|351.93|352.03|351.88|20
1620956640000|2021-05-14 01:44:00|352.08|351.93|352.08|351.93|352.13|351.98|352.03|351.88|40
1620956650000|2021-05-14 01:44:10|352.03|351.88|351.98|351.83|352.03|351.88|351.98|351.83|4
1620956660000|2021-05-14 01:44:20|351.93|351.78|351.93|351.78|351.93|351.78|351.93|351.78|7
1620956670000|2021-05-14 01:44:30|||||||||1
1620956680000|2021-05-14 01:44:40|351.98|351.83|351.93|351.78|351.98|351.83|351.93|351.78|14
1620956690000|2021-05-14 01:44:50|351.88|351.73|351.88|351.73|351.88|351.73|351.88|351.73|26
1620956700000|2021-05-14 01:45:00|351.83|351.68|351.83|351.68|351.83|351.68|351.83|351.68|26
1620956710000|2021-05-14 01:45:10|351.88|351.73|351.88|351.73|351.88|351.73|351.88|351.73|13
1620956720000|2021-05-14 01:45:20|||||||||3
1620956730000|2021-05-14 01:45:30|351.93|351.78|351.93|351.78|351.93|351.78|351.93|351.78|15
1620956740000|2021-05-14 01:45:40|||||||||1
1620956750000|2021-05-14 01:45:50|351.88|351.73|351.88|351.73|351.88|351.73|351.88|351.73|7
1620956760000|2021-05-14 01:46:00|351.93|351.78|351.98|351.83|351.98|351.83|351.93|351.78|15
1620956780000|2021-05-14 01:46:20|351.93|351.78|351.93|351.78|351.93|351.78|351.93|351.78|6
1620956790000|2021-05-14 01:46:30|351.88|351.73|351.88|351.73|351.88|351.73|351.83|351.68|11
1620956800000|2021-05-14 01:46:40|351.83|351.68|351.83|351.63|351.88|351.68|351.83|351.63|13
1620956810000|2021-05-14 01:46:50|351.78|351.53|351.63|351.48|351.78|351.53|351.63|351.48|27
1620956820000|2021-05-14 01:47:00|||||||||2
1620956830000|2021-05-14 01:47:10|351.68|351.53|351.68|351.53|351.68|351.53|351.68|351.53|12
1620956840000|2021-05-14 01:47:20|||||||||1
1620956850000|2021-05-14 01:47:30|||||||||1
1620956870000|2021-05-14 01:47:50|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|8
1620956880000|2021-05-14 01:48:00|351.68|351.53|351.73|351.58|351.73|351.58|351.68|351.53|9
1620956890000|2021-05-14 01:48:10|351.78|351.63|351.78|351.63|351.78|351.63|351.78|351.63|11
1620956900000|2021-05-14 01:48:20|351.73|351.58|351.73|351.58|351.73|351.58|351.73|351.58|9
1620956920000|2021-05-14 01:48:40|351.68|351.53|351.68|351.53|351.68|351.53|351.68|351.53|8
1620956930000|2021-05-14 01:48:50|351.63|351.48|351.63|351.48|351.68|351.48|351.63|351.48|2
1620956950000|2021-05-14 01:49:10|351.58|351.43|351.58|351.43|351.63|351.43|351.58|351.43|17
1620956960000|2021-05-14 01:49:20|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|4
1620956970000|2021-05-14 01:49:30|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|5
1620956980000|2021-05-14 01:49:40||351.28||351.33||351.33||351.28|9
1620956990000|2021-05-14 01:49:50|||||||||4
1620957000000|2021-05-14 01:50:00|||||||||3
1620957010000|2021-05-14 01:50:10|||||||||1
1620957020000|2021-05-14 01:50:20|351.53|351.38|351.53|351.33|351.53|351.38|351.53|351.33|9
1620957030000|2021-05-14 01:50:30|351.48|351.38|351.48|351.33|351.53|351.38|351.48|351.33|13
1620957050000|2021-05-14 01:50:50|351.43|351.28|351.43|351.28|351.43|351.33|351.43|351.28|10
1620957060000|2021-05-14 01:51:00|||||||||7
1620957070000|2021-05-14 01:51:10|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|13
1620957080000|2021-05-14 01:51:20|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|10
1620957090000|2021-05-14 01:51:30|351.58|351.43|351.58|351.43|351.58|351.43|351.53|351.43|8
1620957110000|2021-05-14 01:51:50|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|8
1620957120000|2021-05-14 01:52:00|351.58|351.43|351.63|351.48|351.63|351.48|351.53|351.43|9
1620957130000|2021-05-14 01:52:10|351.58|351.43|351.58|351.43|351.58|351.43|351.58|351.43|8
1620957150000|2021-05-14 01:52:30|351.63|351.48|351.68|351.53|351.68|351.53|351.63|351.48|12
1620957160000|2021-05-14 01:52:40|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|7
1620957170000|2021-05-14 01:52:50|351.68|351.53|351.68|351.48|351.68|351.53|351.68|351.48|6
1620957180000|2021-05-14 01:53:00|351.63|351.53|351.63|351.48|351.63|351.53|351.63|351.48|7
1620957190000|2021-05-14 01:53:10|351.68|351.53|351.63|351.48|351.68|351.53|351.63|351.48|16
1620957210000|2021-05-14 01:53:30|351.58|351.43|351.53|351.38|351.58|351.43|351.53|351.38|41
1620957220000|2021-05-14 01:53:40|351.48|351.33|351.48|351.33|351.53|351.33|351.48|351.33|6
1620957240000|2021-05-14 01:54:00|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|16
1620957250000|2021-05-14 01:54:10||351.23||351.28||351.28||351.23|0
1620957260000|2021-05-14 01:54:20||351.23||351.23||351.23||351.23|1
1620957270000|2021-05-14 01:54:30|351.48|351.28|351.48|351.28|351.48|351.33|351.48|351.28|6
1620957280000|2021-05-14 01:54:40|351.43|351.33|351.43|351.28|351.43|351.33|351.43|351.28|2
1620957290000|2021-05-14 01:54:50|351.48||351.43||351.48||351.43||7
1620957300000|2021-05-14 01:55:00|351.48|351.33|351.48|351.33|351.48|351.33|351.43|351.28|7
1620957310000|2021-05-14 01:55:10|||||||||1
1620957340000|2021-05-14 01:55:40|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|5
1620957360000|2021-05-14 01:56:00|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|11
1620957370000|2021-05-14 01:56:10|||||||||1
1620957380000|2021-05-14 01:56:20|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|3
1620957390000|2021-05-14 01:56:30|||||||||2
1620957400000|2021-05-14 01:56:40|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|7
1620957410000|2021-05-14 01:56:50|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|17
1620957420000|2021-05-14 01:57:00|351.48|351.33|351.43|351.28|351.48|351.33|351.43|351.23|7
1620957430000|2021-05-14 01:57:10|||||||||1
1620957440000|2021-05-14 01:57:20|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|3
1620957460000|2021-05-14 01:57:40|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|9
1620957470000|2021-05-14 01:57:50|351.58|351.43|351.53|351.38|351.58|351.43|351.53|351.38|10
1620957480000|2021-05-14 01:58:00|351.58||351.53||351.58||351.53||2
1620957510000|2021-05-14 01:58:30|351.48|351.33|351.53|351.33|351.53|351.33|351.48|351.33|4
1620957520000|2021-05-14 01:58:40|351.48|351.38|351.63|351.48|351.68|351.48|351.48|351.38|19
1620957530000|2021-05-14 01:58:50|351.68|351.53|351.68|351.53|351.68|351.53|351.63|351.53|1
1620957540000|2021-05-14 01:59:00|351.73|351.58|351.78|351.63|351.78|351.63|351.73|351.53|14
1620957550000|2021-05-14 01:59:10|351.83|351.68|351.73|351.58|351.83|351.68|351.73|351.58|5
1620957560000|2021-05-14 01:59:20|351.78|351.63|351.78|351.58|351.78|351.63|351.78|351.58|5
1620957570000|2021-05-14 01:59:30|351.73|351.53|351.78|351.58|351.78|351.58|351.73|351.53|7
1620957580000|2021-05-14 01:59:40|351.73||351.73||351.73||351.73||0
1620957600000|2021-05-14 02:00:00||351.53||351.58||351.58||351.53|10
1620957620000|2021-05-14 02:00:20|351.78|351.63|351.78|351.63|351.78|351.63|351.78|351.63|13
1620957630000|2021-05-14 02:00:30|351.73|351.58|351.73|351.58|351.73|351.63|351.73|351.58|1
1620957640000|2021-05-14 02:00:40|351.68|351.53|351.68|351.53|351.68|351.58|351.68|351.53|12
1620957650000|2021-05-14 02:00:50|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|7
1620957660000|2021-05-14 02:01:00||351.43||351.43||351.43||351.43|3
1620957670000|2021-05-14 02:01:10||351.48||351.43||351.48||351.43|3
1620957680000|2021-05-14 02:01:20|351.58||351.58||351.58||351.58||1
1620957710000|2021-05-14 02:01:50|||||||||1
1620957720000|2021-05-14 02:02:00|351.63|351.48|351.68|351.53|351.68|351.53|351.63|351.48|29
1620957730000|2021-05-14 02:02:10|351.73|351.58|351.68|351.53|351.73|351.58|351.68|351.53|6
1620957750000|2021-05-14 02:02:30|351.73|351.58|351.73|351.58|351.78|351.58|351.73|351.58|11
1620957770000|2021-05-14 02:02:50|||||||||1
1620957780000|2021-05-14 02:03:00|351.78||351.73||351.78||351.73||8
1620957800000|2021-05-14 02:03:20|||||||||1
1620957820000|2021-05-14 02:03:40|||||||||23
1620957830000|2021-05-14 02:03:50|351.78|351.63|351.78|351.63|351.78|351.63|351.78|351.63|9
1620957840000|2021-05-14 02:04:00|351.88|351.73|351.93|351.78|351.98|351.78|351.88|351.73|26
1620957850000|2021-05-14 02:04:10|351.98|351.83|352.03|351.88|352.03|351.88|351.98|351.83|11
1620957860000|2021-05-14 02:04:20|351.98|351.83|351.98|351.83|351.98|351.83|351.98|351.83|18
1620957890000|2021-05-14 02:04:50|352.03|351.88|351.98|351.83|352.03|351.88|351.98|351.83|23
1620957900000|2021-05-14 02:05:00|352.03|351.88|351.98|351.83|352.03|351.88|351.98|351.83|11
1620957910000|2021-05-14 02:05:10|352.03|351.88|352.03|351.88|352.03|351.88|352.03|351.83|7
1620957920000|2021-05-14 02:05:20|351.98|351.83|351.98|351.83|351.98|351.83|351.98|351.83|4
1620957930000|2021-05-14 02:05:30|351.93|351.78|351.93|351.78|351.93|351.78|351.93|351.78|5
1620957940000|2021-05-14 02:05:40|351.88|351.73|351.93|351.78|351.93|351.78|351.88|351.73|10
1620957950000|2021-05-14 02:05:50|351.98|351.83|351.98|351.83|351.98|351.83|351.98|351.83|32
1620957960000|2021-05-14 02:06:00|||||||||1
1620957970000|2021-05-14 02:06:10|352.03||352.03||352.03||352.03||10
1620957980000|2021-05-14 02:06:20||351.88||351.88||351.88||351.88|0
1620957990000|2021-05-14 02:06:30|||||||||1
1620958000000|2021-05-14 02:06:40|||||||||1
1620958020000|2021-05-14 02:07:00|||||||||1
1620958040000|2021-05-14 02:07:20|||||||||1
1620958050000|2021-05-14 02:07:30|352.08|351.83|352.13|351.98|352.13|351.98|352.08|351.83|57
1620958060000|2021-05-14 02:07:40|352.08|351.93|352.08|351.93|352.13|351.93|352.08|351.93|12
1620958070000|2021-05-14 02:07:50|352.03|351.88|352.03|351.88|352.03|351.93|352.03|351.88|11
1620958080000|2021-05-14 02:08:00|||||||||5
1620958090000|2021-05-14 02:08:10|351.98|351.83|352.03|351.83|352.03|351.88|351.98|351.83|18
1620958100000|2021-05-14 02:08:20||351.88||351.88||351.88||351.88|0
1620958120000|2021-05-14 02:08:40|352.08|351.93|352.08|351.93|352.08|351.93|352.08|351.93|13
1620958130000|2021-05-14 02:08:50||351.88||351.93||351.93||351.88|16
1620958140000|2021-05-14 02:09:00|352.03|351.88|352.03|351.88|352.03|351.88|352.03|351.88|7
1620958150000|2021-05-14 02:09:10|352.08|351.83|352.03|351.83|352.08|351.88|352.03|351.83|9
1620958160000|2021-05-14 02:09:20|351.98|351.88|351.98|351.78|351.98|351.88|351.93|351.78|7
1620958170000|2021-05-14 02:09:30||351.83||351.78||351.83||351.78|1
1620958180000|2021-05-14 02:09:40|351.93|351.83|351.98|351.83|351.98|351.83|351.93|351.78|8
1620958190000|2021-05-14 02:09:50|352.03|351.88|351.98|351.83|352.03|351.88|351.98|351.83|13
1620958200000|2021-05-14 02:10:00||351.78||351.83||351.83||351.78|12
1620958210000|2021-05-14 02:10:10|352.03|351.88|352.03|351.88|352.03|351.88|351.98|351.83|7
1620958220000|2021-05-14 02:10:20|351.98|351.83|351.98|351.83|351.98|351.83|351.98|351.83|3
1620958230000|2021-05-14 02:10:30|351.93|351.78|351.98|351.83|351.98|351.83|351.93|351.78|7
1620958250000|2021-05-14 02:10:50|351.93|351.78|351.88|351.73|351.93|351.78|351.88|351.73|13
1620958260000|2021-05-14 02:11:00|351.93|351.78|351.88|351.73|351.93|351.78|351.88|351.73|7
1620958270000|2021-05-14 02:11:10|351.93|351.78|351.93|351.78|351.93|351.78|351.93|351.78|3
1620958290000|2021-05-14 02:11:30|||||||||2
1620958300000|2021-05-14 02:11:40|351.98|351.83|351.98|351.83|351.98|351.83|351.93|351.83|12
1620958320000|2021-05-14 02:12:00|352.03|351.88|352.03|351.88|352.03|351.88|352.03|351.88|8
1620958330000|2021-05-14 02:12:10|352.13|351.93|352.13|351.98|352.13|351.98|352.13|351.93|10
1620958340000|2021-05-14 02:12:20|||||||||1
1620958350000|2021-05-14 02:12:30|352.08|351.93|352.08|351.93|352.08|351.93|352.08|351.93|4
1620958370000|2021-05-14 02:12:50|352.03|351.88|352.03|351.88|352.08|351.88|351.98|351.83|27
1620958380000|2021-05-14 02:13:00|||||||||1
1620958400000|2021-05-14 02:13:20|||||||||1
1620958410000|2021-05-14 02:13:30|352.08|351.93|352.03|351.88|352.08|351.93|352.03|351.83|10
1620958420000|2021-05-14 02:13:40||351.83||351.88||351.88||351.83|4
1620958440000|2021-05-14 02:14:00|352.08||352.03||352.08||352.03||11
1620958450000|2021-05-14 02:14:10|||||||||2
1620958460000|2021-05-14 02:14:20|352.08|351.93|352.13|351.98|352.13|351.98|352.08|351.93|20
1620958490000|2021-05-14 02:14:50|352.18|352.03|352.18|351.98|352.18|352.03|352.13|351.98|27
1620958500000|2021-05-14 02:15:00|352.13|352.03|352.18|352.03|352.18|352.03|352.13|352.03|6
1620958510000|2021-05-14 02:15:10|352.13|351.98|352.18|351.98|352.18|351.98|352.13|351.98|13
1620958520000|2021-05-14 02:15:20|352.13|351.93|352.13|351.98|352.13|351.98|352.13|351.93|5
1620958560000|2021-05-14 02:16:00|352.18|352.03|352.18|352.03|352.18|352.03|352.18|352.03|12
1620958570000|2021-05-14 02:16:10|352.13|351.98|352.18|352.03|352.23|352.03|352.13|351.98|15
1620958580000|2021-05-14 02:16:20|352.23||352.23||352.23||352.18||3
1620958590000|2021-05-14 02:16:30|352.18||352.18||352.18||352.18||4
1620958600000|2021-05-14 02:16:40|352.23|352.08|352.23|352.08|352.28|352.13|352.23|352.08|26
1620958620000|2021-05-14 02:17:00|||||||||2
1620958630000|2021-05-14 02:17:10|352.18|352.03|352.13|351.98|352.18|352.03|352.08|351.93|28
1620958640000|2021-05-14 02:17:20|||||||||2
1620958650000|2021-05-14 02:17:30|352.18|352.03|352.18|352.03|352.18|352.03|352.18|351.98|8
1620958680000|2021-05-14 02:18:00|352.23||352.23||352.23||352.23||37
1620958690000|2021-05-14 02:18:10||352.08||352.08||352.08||352.08|2
1620958700000|2021-05-14 02:18:20|352.28|352.13|352.23|352.03|352.28|352.13|352.23|352.03|30
1620958710000|2021-05-14 02:18:30|352.18|352.08|352.23|352.08|352.23|352.08|352.18|352.08|5
1620958730000|2021-05-14 02:18:50|352.18|352.03|352.18|352.03|352.18|352.03|352.18|352.03|6
1620958740000|2021-05-14 02:19:00|||||||||3
1620958780000|2021-05-14 02:19:40|352.13|351.98|352.13|351.98|352.13|351.98|352.13|351.98|13
1620958790000|2021-05-14 02:19:50|352.08|351.93|352.08|351.93|352.08|351.98|352.08|351.93|6
1620958800000|2021-05-14 02:20:00|352.13|351.98|352.18|352.03|352.23|352.08|352.13|351.98|29
1620958810000|2021-05-14 02:20:10|352.23|352.08|352.23|352.08|352.23|352.08|352.23|352.08|5
1620958820000|2021-05-14 02:20:20||352.03||352.03||352.03||352.03|6
1620958830000|2021-05-14 02:20:30|352.18|352.08|352.23|352.03|352.23|352.08|352.18|352.03|6
1620958840000|2021-05-14 02:20:40|352.18||352.18||352.18||352.18||0
1620958850000|2021-05-14 02:20:50|||||||||4
1620958860000|2021-05-14 02:21:00|352.23|352.08|352.23|352.08|352.23|352.08|352.23|352.08|5
1620958870000|2021-05-14 02:21:10|352.28||352.23||352.28||352.23||20
1620958880000|2021-05-14 02:21:20|||||||||4
1620958890000|2021-05-14 02:21:30|352.18|352.03|352.18|352.03|352.18|352.03|352.18|352.03|14
1620958900000|2021-05-14 02:21:40|352.13|351.98|352.13|351.98|352.13|351.98|352.13|351.98|14
1620958920000|2021-05-14 02:22:00|||||||||1
1620958930000|2021-05-14 02:22:10|352.18|352.03|352.13|351.98|352.18|352.03|352.13|351.98|16
1620958940000|2021-05-14 02:22:20|352.08|351.93|352.13|351.98|352.13|351.98|352.08|351.93|11
1620958950000|2021-05-14 02:22:30|352.18|352.03|352.18|352.03|352.18|352.03|352.13|352.03|39
1620958960000|2021-05-14 02:22:40|352.13|351.98|352.13|351.98|352.18|351.98|352.13|351.98|25
1620958970000|2021-05-14 02:22:50|352.08|351.93|352.13|351.93|352.13|351.93|352.08|351.93|5
1620958980000|2021-05-14 02:23:00|352.18|351.98|352.18|351.98|352.18|351.98|352.13|351.98|14
1620958990000|2021-05-14 02:23:10||352.03||352.03||352.03||352.03|5
1620959010000|2021-05-14 02:23:30|352.23|352.08|352.23|352.08|352.23|352.08|352.23|352.08|9
1620959020000|2021-05-14 02:23:40|352.28|352.13|352.28|352.13|352.28|352.13|352.28|352.13|5
1620959030000|2021-05-14 02:23:50|||||||||2
1620959040000|2021-05-14 02:24:00|352.33|352.18|352.33|352.18|352.33|352.18|352.33|352.18|21
1620959050000|2021-05-14 02:24:10|352.28|352.13|352.33|352.18|352.33|352.18|352.28|352.13|26
1620959060000|2021-05-14 02:24:20|||||||||1
1620959070000|2021-05-14 02:24:30|352.43|352.28|352.38|352.18|352.43|352.28|352.38|352.18|43
1620959080000|2021-05-14 02:24:40|352.33|352.23|352.33|352.18|352.38|352.23|352.33|352.18|4
1620959090000|2021-05-14 02:24:50|352.38|352.23|352.38|352.23|352.38|352.23|352.38|352.23|6
1620959100000|2021-05-14 02:25:00|352.43|352.28|352.43|352.28|352.43|352.28|352.43|352.28|11
1620959110000|2021-05-14 02:25:10|352.53|352.38|352.58|352.38|352.58|352.43|352.53|352.38|51
1620959120000|2021-05-14 02:25:20|352.53||352.53||352.53||352.53||2
1620959130000|2021-05-14 02:25:30|352.48|352.33|352.48|352.33|352.48|352.38|352.48|352.33|15
1620959140000|2021-05-14 02:25:40||352.28||352.33||352.33||352.28|9
1620959150000|2021-05-14 02:25:50|||||||||1
1620959160000|2021-05-14 02:26:00|352.53|352.38|352.53|352.38|352.53|352.38|352.53|352.38|6
1620959190000|2021-05-14 02:26:30|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.38|39
1620959200000|2021-05-14 02:26:40|352.63|352.48|352.63|352.43|352.63|352.48|352.58|352.43|18
1620959210000|2021-05-14 02:26:50|352.58||352.58||352.63||352.58||2
1620959220000|2021-05-14 02:27:00|352.53|352.38|352.48|352.33|352.53|352.38|352.48|352.33|21
1620959230000|2021-05-14 02:27:10|||||||||14
1620959240000|2021-05-14 02:27:20|352.53|352.38|352.53|352.38|352.53|352.38|352.53|352.38|11
1620959250000|2021-05-14 02:27:30|352.48|352.33|352.53|352.38|352.53|352.38|352.48|352.33|11
1620959260000|2021-05-14 02:27:40|352.48|352.33|352.53|352.38|352.53|352.38|352.48|352.33|5
1620959270000|2021-05-14 02:27:50|352.48|352.33|352.48|352.33|352.48|352.33|352.48|352.33|4
1620959280000|2021-05-14 02:28:00|||||||||14
1620959300000|2021-05-14 02:28:20|352.53|352.38|352.53|352.38|352.53|352.38|352.53|352.38|6
1620959310000|2021-05-14 02:28:30|||||||||1
1620959320000|2021-05-14 02:28:40|||||||||2
1620959330000|2021-05-14 02:28:50|352.58||352.53||352.58||352.53||18
1620959340000|2021-05-14 02:29:00|||||||||7
1620959350000|2021-05-14 02:29:10|352.58|352.43|352.48|352.33|352.58|352.43|352.48|352.33|26
1620959370000|2021-05-14 02:29:30|352.43|352.28|352.38|352.23|352.43|352.28|352.38|352.23|13
1620959380000|2021-05-14 02:29:40|||||||||1
1620959390000|2021-05-14 02:29:50|352.33|352.18|352.33|352.18|352.33|352.18|352.33|352.18|6
1620959400000|2021-05-14 02:30:00|352.38|352.23|352.43|352.28|352.48|352.28|352.38|352.23|11
1620959420000|2021-05-14 02:30:20|352.38|352.23|352.38|352.23|352.38|352.23|352.38|352.23|5
1620959440000|2021-05-14 02:30:40|352.43|352.28|352.43|352.28|352.43|352.28|352.43|352.28|6
1620959450000|2021-05-14 02:30:50|352.48|352.33|352.48|352.33|352.48|352.33|352.48|352.33|1
1620959460000|2021-05-14 02:31:00|||||||||9
1620959470000|2021-05-14 02:31:10|352.53|352.38|352.63|352.48|352.63|352.48|352.53|352.38|28
1620959480000|2021-05-14 02:31:20|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|6
1620959500000|2021-05-14 02:31:40|||||||||1
1620959510000|2021-05-14 02:31:50|352.73||352.73||352.73||352.73||9
1620959520000|2021-05-14 02:32:00|352.68|352.58|352.68|352.53|352.68|352.58|352.68|352.48|24
1620959530000|2021-05-14 02:32:10|352.73||352.68||352.73||352.68||13
1620959540000|2021-05-14 02:32:20|352.73|352.58|352.68|352.53|352.73|352.58|352.68|352.53|8
1620959550000|2021-05-14 02:32:30|||||||||1
1620959560000|2021-05-14 02:32:40||352.48||352.53||352.53||352.48|7
1620959570000|2021-05-14 02:32:50|||||||||2
1620959580000|2021-05-14 02:33:00|||||||||1
1620959600000|2021-05-14 02:33:20||352.48||352.53||352.53||352.48|14
1620959620000|2021-05-14 02:33:40|||||||||1
1620959630000|2021-05-14 02:33:50|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.43|19
1620959640000|2021-05-14 02:34:00|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|8
1620959660000|2021-05-14 02:34:20|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|6
1620959670000|2021-05-14 02:34:30|||||||||2
1620959680000|2021-05-14 02:34:40|||||||||2
1620959690000|2021-05-14 02:34:50|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|8
1620959700000|2021-05-14 02:35:00|352.63|352.48|352.68|352.53|352.68|352.53|352.63|352.48|22
1620959710000|2021-05-14 02:35:10|||||||||1
1620959730000|2021-05-14 02:35:30|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|15
1620959740000|2021-05-14 02:35:40|||||||||2
1620959750000|2021-05-14 02:35:50|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|16
1620959760000|2021-05-14 02:36:00|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.63|39
1620959770000|2021-05-14 02:36:10|352.78|352.63|352.83|352.63|352.83|352.63|352.78|352.63|8
1620959780000|2021-05-14 02:36:20|352.78||352.78||352.78||352.78||3
1620959790000|2021-05-14 02:36:30|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|16
1620959800000|2021-05-14 02:36:40|352.68|352.53|352.73|352.58|352.73|352.58|352.68|352.53|15
1620959810000|2021-05-14 02:36:50|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|8
1620959820000|2021-05-14 02:37:00|||||||||1
1620959830000|2021-05-14 02:37:10|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|12
1620959850000|2021-05-14 02:37:30|||||||||1
1620959870000|2021-05-14 02:37:50|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|13
1620959880000|2021-05-14 02:38:00|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|6
1620959910000|2021-05-14 02:38:30|||||||||6
1620959920000|2021-05-14 02:38:40|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|18
1620959930000|2021-05-14 02:38:50|352.53|352.38|352.48|352.33|352.53|352.38|352.48|352.33|17
1620959940000|2021-05-14 02:39:00|352.53|352.38|352.48|352.33|352.53|352.38|352.48|352.33|16
1620959950000|2021-05-14 02:39:10|||||||||7
1620959960000|2021-05-14 02:39:20|352.43|352.28|352.43|352.28|352.43|352.28|352.43|352.28|15
1620959980000|2021-05-14 02:39:40|352.48|352.33|352.48|352.33|352.48|352.33|352.48|352.33|8
1620959990000|2021-05-14 02:39:50|||||||||8
1620960000000|2021-05-14 02:40:00|352.53|352.38|352.53|352.38|352.53|352.38|352.53|352.38|6
1620960020000|2021-05-14 02:40:20|352.58|352.43|352.63|352.48|352.63|352.48|352.58|352.43|16
1620960030000|2021-05-14 02:40:30|352.58|352.43|352.58|352.43|352.63|352.48|352.58|352.43|32
1620960040000|2021-05-14 02:40:40|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.43|2
1620960050000|2021-05-14 02:40:50||352.43||352.48||352.48||352.43|10
1620960060000|2021-05-14 02:41:00|||||||||1
1620960080000|2021-05-14 02:41:20|||||||||19
1620960090000|2021-05-14 02:41:30|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|6
1620960100000|2021-05-14 02:41:40|352.73|352.58|352.68|352.53|352.73|352.58|352.68|352.53|20
1620960110000|2021-05-14 02:41:50|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|4
1620960120000|2021-05-14 02:42:00|352.78|352.63|352.78|352.63|352.78|352.63|352.73|352.58|23
1620960130000|2021-05-14 02:42:10|352.73|352.58|352.78|352.63|352.83|352.63|352.73|352.58|53
1620960140000|2021-05-14 02:42:20|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|3
1620960150000|2021-05-14 02:42:30|||||||||16
1620960160000|2021-05-14 02:42:40|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|10
1620960170000|2021-05-14 02:42:50|352.88|352.73|352.83|352.68|352.88|352.73|352.83|352.68|40
1620960180000|2021-05-14 02:43:00|352.88||352.83||352.88||352.83||10
1620960190000|2021-05-14 02:43:10|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|18
1620960200000|2021-05-14 02:43:20|352.83|352.68|352.78|352.63|352.83|352.68|352.78|352.63|16
1620960210000|2021-05-14 02:43:30|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|10
1620960220000|2021-05-14 02:43:40|||||||||1
1620960230000|2021-05-14 02:43:50|352.78|352.63|352.83|352.68|352.83|352.68|352.78|352.63|40
1620960240000|2021-05-14 02:44:00|352.88|352.73|352.93|352.78|352.93|352.78|352.88|352.73|17
1620960250000|2021-05-14 02:44:10|352.98||352.93||352.98||352.93||14
1620960260000|2021-05-14 02:44:20|352.98||352.93||352.98||352.93||19
1620960270000|2021-05-14 02:44:30|||||||||1
1620960280000|2021-05-14 02:44:40|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|16
1620960290000|2021-05-14 02:44:50|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|12
1620960300000|2021-05-14 02:45:00|||||||||1
1620960310000|2021-05-14 02:45:10|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|14
1620960320000|2021-05-14 02:45:20|||||||||2
1620960330000|2021-05-14 02:45:30|||||||||2
1620960340000|2021-05-14 02:45:40|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|12
1620960360000|2021-05-14 02:46:00|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|11
1620960380000|2021-05-14 02:46:20|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|8
1620960390000|2021-05-14 02:46:30|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|20
1620960410000|2021-05-14 02:46:50|||||||||1
1620960420000|2021-05-14 02:47:00|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|23
1620960430000|2021-05-14 02:47:10|||||||||3
1620960460000|2021-05-14 02:47:40|||||||||4
1620960470000|2021-05-14 02:47:50|352.83|352.68|352.88|352.68|352.88|352.68|352.83|352.68|7
1620960480000|2021-05-14 02:48:00|352.93|352.73|352.93|352.78|352.93|352.78|352.93|352.73|9
1620960490000|2021-05-14 02:48:10|352.98|352.83|352.98|352.78|352.98|352.83|352.98|352.78|33
1620960500000|2021-05-14 02:48:20|352.93|352.83|352.93|352.78|352.93|352.83|352.93|352.78|26
1620960510000|2021-05-14 02:48:30|352.88|352.73|352.93|352.78|352.93|352.78|352.88|352.73|21
1620960540000|2021-05-14 02:49:00|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|16
1620960550000|2021-05-14 02:49:10|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|10
1620960560000|2021-05-14 02:49:20|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|12
1620960570000|2021-05-14 02:49:30|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|16
1620960580000|2021-05-14 02:49:40|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.68|22
1620960590000|2021-05-14 02:49:50|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.73|21
1620960600000|2021-05-14 02:50:00||352.73||352.78||352.78||352.73|3
1620960610000|2021-05-14 02:50:10|||||||||12
1620960650000|2021-05-14 02:50:50|||||||||6
1620960660000|2021-05-14 02:51:00|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|19
1620960670000|2021-05-14 02:51:10|352.83|352.68|352.73|352.53|352.83|352.68|352.73|352.53|15
1620960680000|2021-05-14 02:51:20|352.68||352.68||352.68||352.68||8
1620960690000|2021-05-14 02:51:30|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|10
1620960700000|2021-05-14 02:51:40|||||||||3
1620960710000|2021-05-14 02:51:50|||||||||4
1620960730000|2021-05-14 02:52:10|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|7
1620960740000|2021-05-14 02:52:20|||||||||1
1620960750000|2021-05-14 02:52:30|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|15
1620960770000|2021-05-14 02:52:50|||||||||10
1620960790000|2021-05-14 02:53:10|352.68|352.53|352.73|352.58|352.73|352.58|352.68|352.53|10
1620960800000|2021-05-14 02:53:20|||||||||4
1620960840000|2021-05-14 02:54:00|352.68|352.53|352.73|352.58|352.73|352.58|352.68|352.53|16
1620960850000|2021-05-14 02:54:10|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|6
1620960860000|2021-05-14 02:54:20|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|10
1620960890000|2021-05-14 02:54:50|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|9
1620960900000|2021-05-14 02:55:00|||||||||9
1620960910000|2021-05-14 02:55:10|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.63|8
1620960920000|2021-05-14 02:55:20||352.63||352.63||352.63||352.63|10
1620960930000|2021-05-14 02:55:30|352.78||352.78||352.78||352.78||5
1620960940000|2021-05-14 02:55:40|||||||||2
1620960950000|2021-05-14 02:55:50|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|5
1620960960000|2021-05-14 02:56:00|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|14
1620960980000|2021-05-14 02:56:20|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|10
1620961010000|2021-05-14 02:56:50|||||||||3
1620961020000|2021-05-14 02:57:00|352.83|352.58|352.73|352.53|352.83|352.58|352.73|352.53|17
1620961030000|2021-05-14 02:57:10|352.68||352.68||352.73||352.68||0
1620961040000|2021-05-14 02:57:20|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|17
1620961050000|2021-05-14 02:57:30|||||||||1
1620961060000|2021-05-14 02:57:40|352.68|352.53|352.78|352.58|352.78|352.58|352.63|352.53|10
1620961070000|2021-05-14 02:57:50|352.73||352.73||352.73||352.73||5
1620961080000|2021-05-14 02:58:00|352.78|352.63|352.78|352.63|352.78|352.63|352.73|352.63|3
1620961090000|2021-05-14 02:58:10|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|6
1620961100000|2021-05-14 02:58:20|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|13
1620961110000|2021-05-14 02:58:30|352.78|352.63|352.78|352.63|352.78|352.63|352.73|352.63|4
1620961120000|2021-05-14 02:58:40|||||||||1
1620961130000|2021-05-14 02:58:50|||||||||5
1620961140000|2021-05-14 02:59:00||352.58||352.58||352.58||352.58|1
1620961150000|2021-05-14 02:59:10|352.73|352.63|352.73|352.58|352.73|352.63|352.73|352.58|10
1620961170000|2021-05-14 02:59:30|352.78|352.63|352.73|352.58|352.78|352.63|352.73|352.58|16
1620961180000|2021-05-14 02:59:40|||||||||1
1620961190000|2021-05-14 02:59:50|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.48|11
1620961200000|2021-05-14 03:00:00|352.73|352.58|352.73|352.58|352.73|352.58|352.68|352.53|19
1620961220000|2021-05-14 03:00:20|352.78|352.63|352.83|352.68|352.83|352.68|352.78|352.58|20
1620961230000|2021-05-14 03:00:30|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|9
1620961240000|2021-05-14 03:00:40|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|23
1620961260000|2021-05-14 03:01:00||352.73||352.78||352.78||352.73|30
1620961270000|2021-05-14 03:01:10|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|60
1620961280000|2021-05-14 03:01:20|352.93|352.78|352.98|352.83|352.98|352.83|352.93|352.78|5
1620961290000|2021-05-14 03:01:30|||||||||3
1620961300000|2021-05-14 03:01:40|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|11
1620961310000|2021-05-14 03:01:50|||||||||2
1620961320000|2021-05-14 03:02:00|352.88|352.73|352.88|352.73|352.88|352.73|352.83|352.68|23
1620961330000|2021-05-14 03:02:10|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|6
1620961350000|2021-05-14 03:02:30|353.13|352.93|353.53|353.38|353.53|353.38|353.08|352.93|624
1620961360000|2021-05-14 03:02:40|353.48|353.33|353.58|353.43|353.78|353.58|353.48|353.33|283
1620961370000|2021-05-14 03:02:50|||||||||5
1620961380000|2021-05-14 03:03:00|353.48|353.38|353.58|353.43|353.58|353.43|353.43|353.28|103
1620961390000|2021-05-14 03:03:10|353.53|353.38|353.53|353.38|353.53|353.43|353.53|353.38|22
1620961400000|2021-05-14 03:03:20|||||||||1
1620961410000|2021-05-14 03:03:30|353.58|353.43|353.73|353.53|353.73|353.58|353.58|353.43|74
1620961420000|2021-05-14 03:03:40|353.68|353.58|353.68|353.48|353.73|353.58|353.68|353.48|22
1620961430000|2021-05-14 03:03:50|353.63||353.63||353.63||353.63||0
1620961440000|2021-05-14 03:04:00|353.58|353.43|353.53|353.33|353.63|353.48|353.53|353.33|38
1620961450000|2021-05-14 03:04:10|353.48|353.38|353.43|353.23|353.53|353.38|353.43|353.23|17
1620961460000|2021-05-14 03:04:20|353.38|353.18|353.38|353.18|353.38|353.23|353.33|353.18|3
1620961470000|2021-05-14 03:04:30|353.33|353.23|353.28|353.13|353.38|353.23|353.28|353.13|14
1620961480000|2021-05-14 03:04:40||353.08||353.13||353.13||353.08|12
1620961490000|2021-05-14 03:04:50|353.23|353.08|353.28|353.08|353.28|353.13|353.23|353.08|9
1620961500000|2021-05-14 03:05:00||353.13||353.13||353.13||353.08|3
1620961510000|2021-05-14 03:05:10|||||||||4
1620961520000|2021-05-14 03:05:20|353.23|353.08|353.23|353.03|353.23|353.08|353.23|353.03|37
1620961530000|2021-05-14 03:05:30|353.18|352.98|353.18|353.03|353.18|353.03|353.18|352.98|10
1620961540000|2021-05-14 03:05:40|353.13|352.98|353.13|352.98|353.13|353.03|353.13|352.98|13
1620961550000|2021-05-14 03:05:50|||||||||5
1620961560000|2021-05-14 03:06:00|353.18||353.13||353.18||353.13||19
1620961570000|2021-05-14 03:06:10|353.18||353.13||353.18||353.13||8
1620961580000|2021-05-14 03:06:20|353.18||353.13||353.18||353.13||12
1620961590000|2021-05-14 03:06:30|353.18|353.03|353.18|353.03|353.18|353.03|353.18|353.03|4
1620961600000|2021-05-14 03:06:40|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|13
1620961610000|2021-05-14 03:06:50|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|13
1620961630000|2021-05-14 03:07:10|353.18|353.03|353.13|352.98|353.18|353.03|353.08|352.93|88
1620961640000|2021-05-14 03:07:20|353.18|353.03|353.18|353.03|353.18|353.03|353.18|353.03|19
1620961660000|2021-05-14 03:07:40|||||||||3
1620961680000|2021-05-14 03:08:00|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|10
1620961690000|2021-05-14 03:08:10|353.18|353.03|353.18|353.03|353.23|353.03|353.18|353.03|44
1620961710000|2021-05-14 03:08:30|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|11
1620961720000|2021-05-14 03:08:40|||||||||3
1620961740000|2021-05-14 03:09:00|353.18|353.03|353.18|353.03|353.23|353.03|353.18|353.03|20
1620961750000|2021-05-14 03:09:10|353.23|353.08|353.33|353.18|353.33|353.18|353.23|353.03|38
1620961760000|2021-05-14 03:09:20|||||||||8
1620961780000|2021-05-14 03:09:40|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|23
1620961800000|2021-05-14 03:10:00|353.33|353.18|353.33|353.18|353.38|353.23|353.33|353.18|28
1620961810000|2021-05-14 03:10:10|353.38|353.23|353.53|353.33|353.53|353.33|353.33|353.23|24
1620961820000|2021-05-14 03:10:20|353.58|353.38|353.63|353.48|353.63|353.48|353.58|353.38|31
1620961830000|2021-05-14 03:10:30|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.48|20
1620961840000|2021-05-14 03:10:40|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|24
1620961860000|2021-05-14 03:11:00|353.63|353.48|353.63|353.43|353.63|353.48|353.58|353.43|40
1620961870000|2021-05-14 03:11:10|353.58||353.58||353.58||353.58||0
1620961880000|2021-05-14 03:11:20|353.63||353.58||353.63||353.58||4
1620961890000|2021-05-14 03:11:30|353.63|353.48|353.63|353.48|353.63|353.48|353.58|353.48|1
1620961900000|2021-05-14 03:11:40|||||||||3
1620961920000|2021-05-14 03:12:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|10
1620961930000|2021-05-14 03:12:10|||||||||4
1620961940000|2021-05-14 03:12:20|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|56
1620961950000|2021-05-14 03:12:30|353.63|353.48|353.68|353.53|353.68|353.53|353.63|353.48|10
1620961960000|2021-05-14 03:12:40|||||||||6
1620961970000|2021-05-14 03:12:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|21
1620961980000|2021-05-14 03:13:00|353.68||353.63||353.68||353.63||9
1620961990000|2021-05-14 03:13:10|353.68|353.53|353.68|353.53|353.68|353.53|353.63|353.53|2
1620962000000|2021-05-14 03:13:20|||||||||3
1620962010000|2021-05-14 03:13:30|||||||||13
1620962020000|2021-05-14 03:13:40|353.63|353.48|353.68|353.53|353.68|353.53|353.63|353.48|27
1620962030000|2021-05-14 03:13:50|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|14
1620962040000|2021-05-14 03:14:00|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|10
1620962050000|2021-05-14 03:14:10|||||||||8
1620962060000|2021-05-14 03:14:20|||||||||4
1620962070000|2021-05-14 03:14:30|353.83|353.68|353.78|353.63|353.83|353.68|353.78|353.63|11
1620962080000|2021-05-14 03:14:40|||||||||10
1620962090000|2021-05-14 03:14:50|||||||||4
1620962100000|2021-05-14 03:15:00|353.83|353.68|353.68|353.53|353.83|353.68|353.63|353.48|99
1620962110000|2021-05-14 03:15:10||353.48||353.53||353.53||353.48|4
1620962120000|2021-05-14 03:15:20|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|23
1620962130000|2021-05-14 03:15:30|353.58|353.43|353.53|353.38|353.58|353.43|353.48|353.28|64
1620962140000|2021-05-14 03:15:40|353.58|353.43|353.58|353.43|353.63|353.43|353.58|353.43|12
1620962150000|2021-05-14 03:15:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|13
1620962160000|2021-05-14 03:16:00|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|13
1620962170000|2021-05-14 03:16:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|8
1620962180000|2021-05-14 03:16:20|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.38|17
1620962190000|2021-05-14 03:16:30|353.63|353.48|353.58|353.43|353.63|353.48|353.58|353.43|20
1620962200000|2021-05-14 03:16:40|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|8
1620962210000|2021-05-14 03:16:50|353.68|353.53|353.68|353.53|353.68|353.53|353.63|353.48|23
1620962220000|2021-05-14 03:17:00|353.63|353.43|353.68|353.53|353.68|353.53|353.63|353.43|133
1620962240000|2021-05-14 03:17:20|353.63|353.48|353.63|353.43|353.63|353.48|353.63|353.43|17
1620962250000|2021-05-14 03:17:30||353.48||353.48||353.48||353.48|4
1620962260000|2021-05-14 03:17:40|353.68||353.63||353.68||353.63||3
1620962280000|2021-05-14 03:18:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.48|11
1620962320000|2021-05-14 03:18:40|353.63|353.48|353.53|353.38|353.63|353.48|353.53|353.38|50
1620962330000|2021-05-14 03:18:50|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|4
1620962370000|2021-05-14 03:19:30|353.53|353.38|353.48|353.33|353.53|353.38|353.48|353.33|14
1620962380000|2021-05-14 03:19:40|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|2
1620962390000|2021-05-14 03:19:50|353.53||353.53||353.53||353.53||13
1620962400000|2021-05-14 03:20:00|353.58|353.38|353.58|353.43|353.58|353.43|353.58|353.38|9
1620962410000|2021-05-14 03:20:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|11
1620962440000|2021-05-14 03:20:40|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|7
1620962450000|2021-05-14 03:20:50|||||||||1
1620962460000|2021-05-14 03:21:00|||||||||3
1620962470000|2021-05-14 03:21:10|353.73|353.58|353.73|353.58|353.73|353.58|353.68|353.58|21
1620962480000|2021-05-14 03:21:20|||||||||16
1620962490000|2021-05-14 03:21:30|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|1
1620962500000|2021-05-14 03:21:40|353.83|353.68|353.78|353.63|353.83|353.68|353.78|353.63|58
1620962510000|2021-05-14 03:21:50|353.73|353.58|353.63|353.48|353.73|353.58|353.63|353.48|13
1620962520000|2021-05-14 03:22:00|353.68|353.43|353.58|353.43|353.68|353.43|353.58|353.43|22
1620962530000|2021-05-14 03:22:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.33|3
1620962540000|2021-05-14 03:22:20|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|5
1620962550000|2021-05-14 03:22:30|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|10
1620962560000|2021-05-14 03:22:40|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|10
1620962570000|2021-05-14 03:22:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|5
1620962580000|2021-05-14 03:23:00|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.38|9
1620962590000|2021-05-14 03:23:10|353.58||353.53||353.58||353.53||6
1620962600000|2021-05-14 03:23:20|353.58||353.58||353.58||353.58||1
1620962610000|2021-05-14 03:23:30|353.53||353.53||353.53||353.53||1
1620962620000|2021-05-14 03:23:40|353.48|353.33|353.53|353.33|353.53|353.38|353.48|353.33|18
1620962630000|2021-05-14 03:23:50|353.48|353.38|353.58|353.43|353.58|353.43|353.48|353.38|8
1620962640000|2021-05-14 03:24:00||353.38||353.43||353.43||353.38|7
1620962650000|2021-05-14 03:24:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|9
1620962660000|2021-05-14 03:24:20|||||||||1
1620962670000|2021-05-14 03:24:30|353.48|353.33|353.53|353.38|353.53|353.38|353.48|353.33|21
1620962690000|2021-05-14 03:24:50|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|11
1620962700000|2021-05-14 03:25:00|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|14
1620962710000|2021-05-14 03:25:10|353.58|353.43|353.63|353.43|353.63|353.43|353.58|353.43|5
1620962720000|2021-05-14 03:25:20|353.58||353.58||353.58||353.58||3
1620962730000|2021-05-14 03:25:30|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|9
1620962740000|2021-05-14 03:25:40|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|3
1620962750000|2021-05-14 03:25:50|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|16
1620962790000|2021-05-14 03:26:30|||||||||1
1620962810000|2021-05-14 03:26:50|353.43|353.28|353.48|353.28|353.48|353.28|353.43|353.28|21
1620962820000|2021-05-14 03:27:00|353.43|353.33|353.48|353.28|353.48|353.33|353.43|353.28|3
1620962830000|2021-05-14 03:27:10|353.43|353.23|353.38|353.23|353.43|353.23|353.38|353.23|18
1620962840000|2021-05-14 03:27:20|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|9
1620962850000|2021-05-14 03:27:30|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|16
1620962880000|2021-05-14 03:28:00|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.23|16
1620962890000|2021-05-14 03:28:10|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|16
1620962900000|2021-05-14 03:28:20|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|37
1620962940000|2021-05-14 03:29:00|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|10
1620962950000|2021-05-14 03:29:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|21
1620962960000|2021-05-14 03:29:20|||||||||1
1620962980000|2021-05-14 03:29:40|||||||||1
1620962990000|2021-05-14 03:29:50|||||||||1
1620963000000|2021-05-14 03:30:00|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|81
1620963010000|2021-05-14 03:30:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|43
1620963020000|2021-05-14 03:30:20|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|6
1620963040000|2021-05-14 03:30:40|||||||||1
1620963060000|2021-05-14 03:31:00|353.53|353.38|353.58|353.43|353.58|353.43|353.53|353.38|31
1620963090000|2021-05-14 03:31:30|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|25
1620963110000|2021-05-14 03:31:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.28|20
1620963120000|2021-05-14 03:32:00|353.43|353.28|353.43|353.28|353.48|353.28|353.43|353.23|18
1620963140000|2021-05-14 03:32:20|||||||||1
1620963170000|2021-05-14 03:32:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|13
1620963180000|2021-05-14 03:33:00|||||||||1
1620963200000|2021-05-14 03:33:20|353.38|353.23|353.43|353.28|353.48|353.28|353.38|353.23|30
1620963210000|2021-05-14 03:33:30|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|3
1620963220000|2021-05-14 03:33:40|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|4
1620963230000|2021-05-14 03:33:50|||||||||1
1620963250000|2021-05-14 03:34:10|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|14
1620963270000|2021-05-14 03:34:30|353.53|353.38|353.58|353.43|353.58|353.43|353.53|353.38|20
1620963290000|2021-05-14 03:34:50|353.63|353.48|353.58|353.43|353.63|353.48|353.58|353.43|14
1620963300000|2021-05-14 03:35:00|353.63||353.63||353.63||353.63||1
1620963310000|2021-05-14 03:35:10|353.58|353.48|353.63|353.48|353.63|353.48|353.58|353.48|2
1620963340000|2021-05-14 03:35:40|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|20
1620963370000|2021-05-14 03:36:10|353.63|353.48|353.63|353.48|353.68|353.48|353.58|353.43|23
1620963410000|2021-05-14 03:36:50|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|19
1620963420000|2021-05-14 03:37:00|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|11
1620963430000|2021-05-14 03:37:10||353.33||353.38||353.38||353.33|4
1620963440000|2021-05-14 03:37:20|||||||||3
1620963460000|2021-05-14 03:37:40|353.58|353.43|353.63|353.48|353.63|353.48|353.58|353.43|19
1620963470000|2021-05-14 03:37:50|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|4
1620963480000|2021-05-14 03:38:00|353.73|353.58|353.78|353.58|353.78|353.63|353.73|353.58|11
1620963490000|2021-05-14 03:38:10|353.73||353.73||353.73||353.73||0
1620963530000|2021-05-14 03:38:50|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.48|23
1620963540000|2021-05-14 03:39:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.48|14
1620963550000|2021-05-14 03:39:10|353.73||353.73||353.73||353.68||2
1620963560000|2021-05-14 03:39:20|353.68||353.68||353.68||353.68||0
1620963570000|2021-05-14 03:39:30|353.63|353.48|353.63|353.43|353.63|353.48|353.63|353.43|9
1620963580000|2021-05-14 03:39:40||353.48||353.48||353.48||353.48|0
1620963600000|2021-05-14 03:40:00|353.68|353.53|353.73|353.58|353.73|353.58|353.63|353.53|55
1620963610000|2021-05-14 03:40:10|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|1
1620963620000|2021-05-14 03:40:20|||||||||1
1620963630000|2021-05-14 03:40:30|353.83||353.83||353.83||353.83||4
1620963640000|2021-05-14 03:40:40||353.68||353.68||353.68||353.68|0
1620963650000|2021-05-14 03:40:50||353.63||353.68||353.68||353.63|23
1620963670000|2021-05-14 03:41:10|||||||||3
1620963680000|2021-05-14 03:41:20|353.78|353.58|353.73|353.53|353.78|353.58|353.68|353.53|53
1620963690000|2021-05-14 03:41:30|353.68|353.58|353.73|353.58|353.73|353.58|353.68|353.58|4
1620963700000|2021-05-14 03:41:40|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|11
1620963710000|2021-05-14 03:41:50|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|7
1620963720000|2021-05-14 03:42:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.48|20
1620963790000|2021-05-14 03:43:10|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|18
1620963830000|2021-05-14 03:43:50|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|14
1620963850000|2021-05-14 03:44:10|||||||||2
1620963860000|2021-05-14 03:44:20|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|16
1620963870000|2021-05-14 03:44:30||353.53||353.58||353.58||353.53|15
1620963880000|2021-05-14 03:44:40|||||||||10
1620963900000|2021-05-14 03:45:00|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|15
1620963910000|2021-05-14 03:45:10|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|13
1620963930000|2021-05-14 03:45:30|353.73|353.58|353.73|353.58|353.78|353.63|353.73|353.58|17
1620963960000|2021-05-14 03:46:00|||||||||7
1620963970000|2021-05-14 03:46:10|||||||||5
1620963980000|2021-05-14 03:46:20|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.48|17
1620963990000|2021-05-14 03:46:30|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.43|31
1620964000000|2021-05-14 03:46:40|353.58|353.43|353.63|353.43|353.63|353.48|353.53|353.38|13
1620964010000|2021-05-14 03:46:50|353.58||353.58||353.63||353.58||1
1620964060000|2021-05-14 03:47:40|353.63||353.63||353.63||353.63||0
1620964070000|2021-05-14 03:47:50||353.48||353.48||353.48||353.48|4
1620964090000|2021-05-14 03:48:10|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|2
1620964110000|2021-05-14 03:48:30|||||||||1
1620964140000|2021-05-14 03:49:00|||||||||3
1620964160000|2021-05-14 03:49:20|353.63|353.43|353.58|353.43|353.63|353.43|353.58|353.43|22
1620964180000|2021-05-14 03:49:40|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|10
1620964190000|2021-05-14 03:49:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|8
1620964200000|2021-05-14 03:50:00|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|11
1620964230000|2021-05-14 03:50:30|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|11
1620964250000|2021-05-14 03:50:50|353.48|353.33|353.43|353.28|353.48|353.33|353.43|353.28|11
1620964260000|2021-05-14 03:51:00|353.48|353.33|353.48|353.33|353.48|353.33|353.43|353.28|2
1620964270000|2021-05-14 03:51:10|||||||||5
1620964300000|2021-05-14 03:51:40|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|11
1620964370000|2021-05-14 03:52:50|353.53|353.33|353.53|353.38|353.53|353.38|353.53|353.33|30
1620964380000|2021-05-14 03:53:00|353.48|353.33|353.53|353.38|353.53|353.38|353.48|353.33|14
1620964400000|2021-05-14 03:53:20|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|16
1620964410000|2021-05-14 03:53:30|353.53|353.38|353.53|353.38|353.58|353.38|353.53|353.38|16
1620964420000|2021-05-14 03:53:40|353.58||353.53||353.58||353.53||1
1620964440000|2021-05-14 03:54:00|||||||||3
1620964500000|2021-05-14 03:55:00|||||||||1
1620964510000|2021-05-14 03:55:10|353.58|353.43|353.58|353.43|353.58|353.43|353.53|353.38|19
1620964530000|2021-05-14 03:55:30|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|33
1620964540000|2021-05-14 03:55:40|353.58|353.43|353.48|353.33|353.58|353.43|353.48|353.33|7
1620964560000|2021-05-14 03:56:00|||||||||1
1620964570000|2021-05-14 03:56:10||353.28||353.33||353.33||353.28|11
1620964580000|2021-05-14 03:56:20|353.53|353.38|353.53|353.33|353.53|353.38|353.48|353.33|11
1620964590000|2021-05-14 03:56:30||353.38||353.38||353.38||353.38|0
1620964600000|2021-05-14 03:56:40||353.33||353.33||353.33||353.33|13
1620964610000|2021-05-14 03:56:50|353.48|353.38|353.48|353.33|353.48|353.38|353.48|353.33|5
1620964620000|2021-05-14 03:57:00|||||||||1
1620964630000|2021-05-14 03:57:10||353.28||353.33||353.33||353.28|12
1620964660000|2021-05-14 03:57:40|||||||||1
1620964670000|2021-05-14 03:57:50|||||||||4
1620964690000|2021-05-14 03:58:10|353.43|353.28|353.38|353.23|353.43|353.28|353.38|353.23|23
1620964710000|2021-05-14 03:58:30|353.33|353.18|353.33|353.13|353.33|353.18|353.33|353.13|11
1620964720000|2021-05-14 03:58:40|353.28|353.18|353.28|353.13|353.33|353.18|353.28|353.13|1
1620964730000|2021-05-14 03:58:50|353.33|353.08|353.33|353.13|353.33|353.13|353.28|353.08|12
1620964740000|2021-05-14 03:59:00|353.28||353.28||353.28||353.28||1
1620964750000|2021-05-14 03:59:10|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|7
1620964760000|2021-05-14 03:59:20||353.03||353.08||353.08||353.03|12
1620964770000|2021-05-14 03:59:30|353.18|353.03|353.23|353.03|353.23|353.08|353.18|353.03|10
1620964780000|2021-05-14 03:59:40||353.08||353.03||353.08||353.03|2
1620964790000|2021-05-14 03:59:50|353.18|353.08|353.23|353.08|353.23|353.08|353.18|353.03|32
1620964800000|2021-05-14 04:00:00|353.28|353.13|353.33|353.13|353.33|353.13|353.28|353.13|8
1620964810000|2021-05-14 04:00:10|353.38|353.18|353.43|353.28|353.43|353.28|353.38|353.18|12
1620964840000|2021-05-14 04:00:40|||||||||1
1620964850000|2021-05-14 04:00:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.28|11
1620964870000|2021-05-14 04:01:10|353.53|353.38|353.68|353.48|353.68|353.48|353.53|353.38|25
1620964880000|2021-05-14 04:01:20|353.73|353.53|353.73|353.58|353.73|353.58|353.73|353.53|14
1620964890000|2021-05-14 04:01:30|||||||||8
1620964900000|2021-05-14 04:01:40|353.78|353.63|353.88|353.73|353.88|353.73|353.78|353.58|18
1620964910000|2021-05-14 04:01:50|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|7
1620964920000|2021-05-14 04:02:00|353.98||353.93||353.98||353.93||8
1620964930000|2021-05-14 04:02:10|353.88|353.73|353.83|353.63|353.88|353.73|353.83|353.63|40
1620964940000|2021-05-14 04:02:20|353.78|353.58|353.78|353.58|353.78|353.58|353.73|353.58|6
1620964950000|2021-05-14 04:02:30|353.73||353.73||353.78||353.73||1
1620964970000|2021-05-14 04:02:50|353.78||353.78||353.78||353.78||5
1620964980000|2021-05-14 04:03:00|353.73|353.63|353.83|353.63|353.83|353.63|353.73|353.63|7
1620964990000|2021-05-14 04:03:10|353.78||353.78||353.78||353.78||0
1620965040000|2021-05-14 04:04:00|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|20
1620965050000|2021-05-14 04:04:10|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|6
1620965060000|2021-05-14 04:04:20|353.78||353.78||353.78||353.78||3
1620965070000|2021-05-14 04:04:30|353.73||353.78||353.78||353.73||1
1620965080000|2021-05-14 04:04:40||353.63||353.63||353.63||353.63|0
1620965110000|2021-05-14 04:05:10|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|7
1620965160000|2021-05-14 04:06:00|353.78|353.58|353.73|353.53|353.78|353.58|353.73|353.53|19
1620965170000|2021-05-14 04:06:10|353.68||353.73||353.73||353.68||1
1620965180000|2021-05-14 04:06:20||353.58||353.58||353.58||353.58|0
1620965190000|2021-05-14 04:06:30|353.78|353.63|353.83|353.63|353.83|353.63|353.78|353.63|7
1620965210000|2021-05-14 04:06:50|353.78||353.78||353.78||353.78||0
1620965230000|2021-05-14 04:07:10|353.73|353.58|353.73|353.53|353.73|353.58|353.68|353.53|14
1620965250000|2021-05-14 04:07:30|353.78|353.58|353.78|353.58|353.78|353.58|353.78|353.58|2
1620965270000|2021-05-14 04:07:50|353.73||353.73||353.73||353.73||1
1620965300000|2021-05-14 04:08:20|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|9
1620965310000|2021-05-14 04:08:30|||||||||1
1620965320000|2021-05-14 04:08:40|353.73|353.53|353.78|353.58|353.78|353.58|353.68|353.53|15
1620965340000|2021-05-14 04:09:00|353.83|353.63|353.78|353.58|353.83|353.68|353.78|353.58|15
1620965350000|2021-05-14 04:09:10|353.73||353.73||353.78||353.73||5
1620965400000|2021-05-14 04:10:00|353.78||353.78||353.78||353.78||18
1620965410000|2021-05-14 04:10:10|353.83|353.63|353.83|353.68|353.83|353.68|353.83|353.63|1
1620965420000|2021-05-14 04:10:20|||||||||4
1620965460000|2021-05-14 04:11:00|||||||||2
1620965470000|2021-05-14 04:11:10|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|18
1620965480000|2021-05-14 04:11:20||353.68||353.73||353.73||353.68|0
1620965490000|2021-05-14 04:11:30|353.93|353.78|353.93|353.78|353.93|353.78|353.88|353.73|15
1620965510000|2021-05-14 04:11:50|||||||||1
1620965520000|2021-05-14 04:12:00|353.98|353.83|354.03|353.88|354.03|353.88|353.98|353.83|26
1620965540000|2021-05-14 04:12:20|||||||||1
1620965550000|2021-05-14 04:12:30|353.98|353.83|353.98|353.78|353.98|353.83|353.98|353.78|18
1620965560000|2021-05-14 04:12:40|353.93|353.73|353.93|353.73|353.93|353.73|353.93|353.73|0
1620965570000|2021-05-14 04:12:50||353.78||353.78||353.78||353.78|0
1620965580000|2021-05-14 04:13:00|||||||||2
1620965600000|2021-05-14 04:13:20|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|8
1620965610000|2021-05-14 04:13:30|||||||||1
1620965630000|2021-05-14 04:13:50|||||||||2
1620965640000|2021-05-14 04:14:00|353.93|353.73|353.93|353.78|353.98|353.78|353.93|353.73|12
1620965650000|2021-05-14 04:14:10|353.88|353.73|353.83|353.63|353.88|353.73|353.83|353.63|4
1620965670000|2021-05-14 04:14:30||353.68||353.68||353.68||353.68|0
1620965690000|2021-05-14 04:14:50|||||||||1
1620965700000|2021-05-14 04:15:00|353.78|353.58|353.78|353.58|353.78|353.58|353.78|353.58|6
1620965710000|2021-05-14 04:15:10|353.73|353.53|353.68|353.48|353.73|353.53|353.68|353.48|4
1620965730000|2021-05-14 04:15:30|353.63||353.63||353.63||353.63||0
1620965740000|2021-05-14 04:15:40|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|3
1620965750000|2021-05-14 04:15:50|353.53|353.38|353.53|353.38|353.53|353.38|353.48|353.33|38
1620965760000|2021-05-14 04:16:00|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|8
1620965770000|2021-05-14 04:16:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|20
1620965780000|2021-05-14 04:16:20|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|8
1620965790000|2021-05-14 04:16:30|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|18
1620965800000|2021-05-14 04:16:40|353.48|353.33|353.48|353.28|353.48|353.33|353.48|353.28|5
1620965820000|2021-05-14 04:17:00|353.43||353.43||353.43||353.43||0
1620965830000|2021-05-14 04:17:10|||||||||1
1620965890000|2021-05-14 04:18:10|353.38|353.23|353.38|353.18|353.38|353.23|353.38|353.18|16
1620965900000|2021-05-14 04:18:20|353.33||353.33||353.33||353.33||2
1620965940000|2021-05-14 04:19:00|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|25
1620965950000|2021-05-14 04:19:10|353.23|353.08|353.18|353.03|353.23|353.08|353.18|353.03|15
1620965960000|2021-05-14 04:19:20|||||||||19
1620965970000|2021-05-14 04:19:30|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|14
1620965980000|2021-05-14 04:19:40|353.18|352.98|353.23|353.08|353.23|353.08|353.18|352.98|24
1620965990000|2021-05-14 04:19:50|353.18|353.03|353.18|353.03|353.23|353.03|353.18|352.98|18
1620966000000|2021-05-14 04:20:00|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|14
1620966030000|2021-05-14 04:20:30|353.08|352.88|353.13|352.98|353.13|352.98|353.03|352.88|38
1620966070000|2021-05-14 04:21:10|353.08|352.93|353.08|352.88|353.08|352.93|353.03|352.88|14
1620966080000|2021-05-14 04:21:20|353.13|352.93|353.18|352.98|353.18|352.98|353.13|352.93|50
1620966090000|2021-05-14 04:21:30|353.28|353.03|353.53|353.38|353.53|353.38|353.28|353.03|119
1620966100000|2021-05-14 04:21:40|353.58|353.43|354.33|354.13|354.33|354.13|353.58|353.43|253
1620966110000|2021-05-14 04:21:50|354.38|354.18|354.63|354.48|354.63|354.48|354.28|354.08|136
1620966120000|2021-05-14 04:22:00|354.58|354.43|354.48|354.28|354.58|354.43|354.48|354.23|123
1620966130000|2021-05-14 04:22:10|354.43|354.23|354.13|353.98|354.43|354.23|354.08|353.93|373
1620966140000|2021-05-14 04:22:20|354.18|353.93|354.13|353.93|354.18|353.98|354.08|353.93|30
1620966150000|2021-05-14 04:22:30|354.08|353.98|354.13|353.93|354.13|353.98|354.08|353.93|10
1620966160000|2021-05-14 04:22:40|354.08|353.98|354.13|353.98|354.13|353.98|354.08|353.98|3
1620966170000|2021-05-14 04:22:50|354.18|354.03|354.18|353.98|354.28|354.08|354.18|353.98|35
1620966180000|2021-05-14 04:23:00|354.13|354.03|354.08|353.88|354.18|354.03|354.08|353.88|21
1620966200000|2021-05-14 04:23:20||353.93||353.93||353.93||353.93|0
1620966210000|2021-05-14 04:23:30|354.13||354.13||354.13||354.13||8
1620966220000|2021-05-14 04:23:40|354.08||354.08||354.08||354.08||0
1620966230000|2021-05-14 04:23:50||353.88||353.88||353.88||353.88|12
1620966260000|2021-05-14 04:24:20|354.03|353.83|354.03|353.83|354.03|353.83|354.03|353.83|9
1620966290000|2021-05-14 04:24:50|353.98||353.98||353.98||353.98||2
1620966350000|2021-05-14 04:25:50|||||||||1
1620966360000|2021-05-14 04:26:00|||||||||1
1620966370000|2021-05-14 04:26:10|353.93|353.73|353.83|353.68|353.93|353.73|353.83|353.68|43
1620966380000|2021-05-14 04:26:20|||||||||4
1620966400000|2021-05-14 04:26:40|||||||||1
1620966410000|2021-05-14 04:26:50|||||||||3
1620966420000|2021-05-14 04:27:00|353.78|353.58|353.73|353.58|353.78|353.58|353.73|353.58|4
1620966430000|2021-05-14 04:27:10|353.78|353.63|353.83|353.63|353.83|353.63|353.78|353.63|13
1620966440000|2021-05-14 04:27:20||353.68||353.68||353.68||353.68|0
1620966460000|2021-05-14 04:27:40|||||||||1
1620966500000|2021-05-14 04:28:20|||||||||1
1620966520000|2021-05-14 04:28:40|||||||||8
1620966530000|2021-05-14 04:28:50|353.78|353.63|353.73|353.58|353.78|353.63|353.73|353.58|17
1620966540000|2021-05-14 04:29:00|||||||||3
1620966550000|2021-05-14 04:29:10|353.78|353.63|353.83|353.68|353.83|353.68|353.78|353.63|34
1620966580000|2021-05-14 04:29:40|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|7
1620966600000|2021-05-14 04:30:00|353.73|353.58|353.78|353.58|353.78|353.58|353.73|353.58|21
1620966620000|2021-05-14 04:30:20|353.83|353.63|353.83|353.68|353.83|353.68|353.83|353.63|10
1620966660000|2021-05-14 04:31:00|||||||||2
1620966670000|2021-05-14 04:31:10|||||||||3
1620966680000|2021-05-14 04:31:20|||||||||3
1620966690000|2021-05-14 04:31:30|353.88|353.73|353.93|353.78|353.93|353.78|353.88|353.73|18
1620966720000|2021-05-14 04:32:00||353.73||353.73||353.73||353.73|12
1620966730000|2021-05-14 04:32:10||353.78||353.78||353.78||353.78|0
1620966750000|2021-05-14 04:32:30|||||||||1
1620966760000|2021-05-14 04:32:40|353.98|353.73|353.98|353.78|353.98|353.83|353.98|353.73|10
1620966780000|2021-05-14 04:33:00|354.03|353.83|354.03|353.83|354.03|353.88|354.03|353.83|16
1620966790000|2021-05-14 04:33:10||353.88||353.88||353.88||353.83|3
1620966800000|2021-05-14 04:33:20|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.78|8
1620966810000|2021-05-14 04:33:30|353.93|353.78|353.88|353.73|353.93|353.78|353.88|353.73|4
1620966830000|2021-05-14 04:33:50|353.83|353.68|353.83|353.63|353.83|353.68|353.83|353.63|4
1620966840000|2021-05-14 04:34:00|353.78||353.78||353.83||353.78||0
1620966860000|2021-05-14 04:34:20|||||||||2
1620966910000|2021-05-14 04:35:10|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|11
1620966920000|2021-05-14 04:35:20|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|6
1620966930000|2021-05-14 04:35:30|353.83|353.68|353.83|353.63|353.83|353.68|353.83|353.63|13
1620966940000|2021-05-14 04:35:40|353.88|353.68|353.88|353.73|353.88|353.73|353.88|353.68|1
1620966950000|2021-05-14 04:35:50||353.68||353.73||353.73||353.68|2
1620966960000|2021-05-14 04:36:00|353.83|353.63|353.83|353.63|353.83|353.68|353.83|353.63|3
1620966970000|2021-05-14 04:36:10|353.88|353.68|353.88|353.68|353.88|353.68|353.88|353.68|0
1620966980000|2021-05-14 04:36:20||353.73||353.73||353.73||353.73|0
1620967050000|2021-05-14 04:37:30|353.83|353.68|353.78|353.63|353.83|353.68|353.78|353.63|11
1620967080000|2021-05-14 04:38:00|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|15
1620967110000|2021-05-14 04:38:30||353.53||353.58||353.58||353.53|19
1620967120000|2021-05-14 04:38:40|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|5
1620967130000|2021-05-14 04:38:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|13
1620967150000|2021-05-14 04:39:10|||||||||1
1620967170000|2021-05-14 04:39:30|||||||||4
1620967180000|2021-05-14 04:39:40|||||||||6
1620967200000|2021-05-14 04:40:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|27
1620967210000|2021-05-14 04:40:10|||||||||1
1620967230000|2021-05-14 04:40:30|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|9
1620967240000|2021-05-14 04:40:40|||||||||1
1620967250000|2021-05-14 04:40:50|||||||||2
1620967260000|2021-05-14 04:41:00|||||||||1
1620967290000|2021-05-14 04:41:30|||||||||2
1620967340000|2021-05-14 04:42:20|||||||||1
1620967370000|2021-05-14 04:42:50|||||||||1
1620967390000|2021-05-14 04:43:10|||||||||1
1620967400000|2021-05-14 04:43:20|||||||||1
1620967410000|2021-05-14 04:43:30|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|32
1620967450000|2021-05-14 04:44:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|20
1620967460000|2021-05-14 04:44:20|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.38|25
1620967490000|2021-05-14 04:44:50|||||||||7
1620967500000|2021-05-14 04:45:00|353.48|353.33|353.53|353.38|353.53|353.38|353.48|353.33|28
1620967510000|2021-05-14 04:45:10|353.68|353.48|353.63|353.48|353.73|353.53|353.63|353.48|54
1620967520000|2021-05-14 04:45:20|353.68|353.53|353.68|353.48|353.68|353.53|353.68|353.48|6
1620967530000|2021-05-14 04:45:30||353.53||353.53||353.53||353.53|3
1620967550000|2021-05-14 04:45:50||353.48||353.53||353.53||353.48|28
1620967560000|2021-05-14 04:46:00|353.63|353.43|353.58|353.38|353.63|353.43|353.58|353.38|12
1620967570000|2021-05-14 04:46:10|353.53|353.43|353.53|353.38|353.53|353.43|353.53|353.38|7
1620967600000|2021-05-14 04:46:40|353.58||353.58||353.58||353.58||17
1620967610000|2021-05-14 04:46:50|||||||||4
1620967620000|2021-05-14 04:47:00|353.53|353.28|353.48|353.33|353.53|353.33|353.48|353.28|23
1620967630000|2021-05-14 04:47:10||353.28||353.28||353.28||353.28|1
1620967640000|2021-05-14 04:47:20|353.43||353.43||353.43||353.43||0
1620967680000|2021-05-14 04:48:00|||||||||1
1620967690000|2021-05-14 04:48:10|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|4
1620967750000|2021-05-14 04:49:10|353.43|353.23|353.38|353.23|353.43|353.23|353.38|353.23|58
1620967790000|2021-05-14 04:49:50|||||||||1
1620967800000|2021-05-14 04:50:00|||||||||1
1620967820000|2021-05-14 04:50:20|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|25
1620967830000|2021-05-14 04:50:30|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|18
1620967840000|2021-05-14 04:50:40|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|17
1620967880000|2021-05-14 04:51:20|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|5
1620967890000|2021-05-14 04:51:30|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|8
1620967920000|2021-05-14 04:52:00|353.38|353.23|353.38|353.18|353.38|353.23|353.38|353.18|16
1620967950000|2021-05-14 04:52:30||353.23||353.23||353.23||353.18|5
1620967970000|2021-05-14 04:52:50|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|9
1620968010000|2021-05-14 04:53:30|||||||||2
1620968020000|2021-05-14 04:53:40|||||||||2
1620968090000|2021-05-14 04:54:50|||||||||1
1620968110000|2021-05-14 04:55:10|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|24
1620968120000|2021-05-14 04:55:20|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|10
1620968130000|2021-05-14 04:55:30|||||||||3
1620968140000|2021-05-14 04:55:40|353.38|353.23|353.38|353.23|353.38|353.23|353.33|353.18|14
1620968150000|2021-05-14 04:55:50||353.18||353.18||353.18||353.18|0
1620968160000|2021-05-14 04:56:00|353.33|353.23|353.38|353.23|353.38|353.23|353.33|353.23|8
1620968190000|2021-05-14 04:56:30|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|17
1620968210000|2021-05-14 04:56:50|353.28|353.13|353.28|353.13|353.33|353.18|353.28|353.13|42
1620968220000|2021-05-14 04:57:00||353.08||353.08||353.08||353.08|18
1620968230000|2021-05-14 04:57:10||353.13||353.13||353.13||353.13|7
1620968250000|2021-05-14 04:57:30|||||||||1
1620968270000|2021-05-14 04:57:50|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|8
1620968280000|2021-05-14 04:58:00|||||||||12
1620968290000|2021-05-14 04:58:10|||||||||1
1620968310000|2021-05-14 04:58:30|353.33|353.18|353.38|353.23|353.38|353.23|353.33|353.18|70
1620968320000|2021-05-14 04:58:40||353.18||353.18||353.18||353.18|4
1620968330000|2021-05-14 04:58:50|353.33||353.33||353.33||353.33||0
1620968340000|2021-05-14 04:59:00|353.38||353.33||353.38||353.33||9
1620968350000|2021-05-14 04:59:10|||||||||1
1620968360000|2021-05-14 04:59:20|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|9
1620968370000|2021-05-14 04:59:30|||||||||1
1620968400000|2021-05-14 05:00:00|353.23|353.03|353.18|353.03|353.28|353.13|353.18|353.03|34
1620968410000|2021-05-14 05:00:10|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|4
1620968420000|2021-05-14 05:00:20|353.08|352.93|353.03|352.88|353.08|352.93|353.03|352.88|10
1620968430000|2021-05-14 05:00:30|352.98|352.83|353.03|352.88|353.03|352.88|352.98|352.83|20
1620968440000|2021-05-14 05:00:40|353.08|352.93|353.08|352.93|353.08|352.93|353.08|352.93|5
1620968450000|2021-05-14 05:00:50|353.03|352.88|353.03|352.88|353.03|352.88|353.03|352.88|2
1620968460000|2021-05-14 05:01:00|352.98|352.83|352.98|352.78|353.03|352.83|352.93|352.78|13
1620968470000|2021-05-14 05:01:10|352.93|352.83|352.98|352.83|352.98|352.83|352.93|352.83|8
1620968490000|2021-05-14 05:01:30|352.93|352.78|352.88|352.73|352.98|352.78|352.88|352.73|30
1620968500000|2021-05-14 05:01:40|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|7
1620968510000|2021-05-14 05:01:50|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|11
1620968520000|2021-05-14 05:02:00|352.93|352.78|352.98|352.83|352.98|352.83|352.93|352.78|3
1620968540000|2021-05-14 05:02:20|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|5
1620968550000|2021-05-14 05:02:30|352.98||352.98||352.98||352.98||2
1620968560000|2021-05-14 05:02:40|352.93|352.73|352.93|352.73|352.93|352.78|352.93|352.73|3
1620968570000|2021-05-14 05:02:50||352.78||352.78||352.78||352.73|1
1620968580000|2021-05-14 05:03:00|352.98|352.83|352.98|352.78|352.98|352.83|352.98|352.78|10
1620968590000|2021-05-14 05:03:10|352.93||352.93||352.98||352.93||2
1620968600000|2021-05-14 05:03:20||352.73||352.73||352.73||352.73|15
1620968610000|2021-05-14 05:03:30|352.88|352.68|352.78|352.63|352.88|352.68|352.73|352.58|20
1620968620000|2021-05-14 05:03:40|352.83|352.68|352.88|352.68|352.88|352.68|352.83|352.68|6
1620968630000|2021-05-14 05:03:50||352.73||352.73||352.73||352.73|0
1620968640000|2021-05-14 05:04:00|352.93|352.78|353.03|352.83|353.03|352.88|352.93|352.78|22
1620968650000|2021-05-14 05:04:10|352.98||353.03||353.03||352.98||2
1620968660000|2021-05-14 05:04:20|352.98|352.88|353.03|352.83|353.03|352.88|352.98|352.83|6
1620968670000|2021-05-14 05:04:30||352.88||352.88||352.88||352.88|0
1620968690000|2021-05-14 05:04:50|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|10
1620968700000|2021-05-14 05:05:00||352.78||352.83||352.83||352.78|3
1620968710000|2021-05-14 05:05:10|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|60
1620968730000|2021-05-14 05:05:30|352.83|352.68|352.88|352.68|352.88|352.68|352.83|352.68|50
1620968740000|2021-05-14 05:05:40|352.83|352.63|352.83|352.68|352.83|352.68|352.83|352.63|32
1620968750000|2021-05-14 05:05:50|352.88||352.83||352.88||352.83||2
1620968760000|2021-05-14 05:06:00|352.78|352.63|352.88|352.68|352.88|352.68|352.78|352.63|31
1620968770000|2021-05-14 05:06:10|352.83|352.73|352.83|352.63|352.83|352.73|352.83|352.63|5
1620968780000|2021-05-14 05:06:20|352.78|352.58|352.73|352.53|352.78|352.58|352.68|352.53|10
1620968790000|2021-05-14 05:06:30|352.68|352.58|352.68|352.53|352.68|352.58|352.68|352.53|9
1620968800000|2021-05-14 05:06:40|352.63|352.48|352.63|352.48|352.63|352.53|352.63|352.43|9
1620968810000|2021-05-14 05:06:50|352.58|352.43|352.58|352.38|352.58|352.43|352.53|352.38|18
1620968820000|2021-05-14 05:07:00|352.63|352.43|352.53|352.38|352.63|352.48|352.53|352.38|12
1620968830000|2021-05-14 05:07:10|352.48|352.33|352.53|352.38|352.53|352.38|352.48|352.33|12
1620968840000|2021-05-14 05:07:20|352.48|352.33|352.53|352.33|352.53|352.33|352.48|352.33|4
1620968850000|2021-05-14 05:07:30|352.48|352.38|352.58|352.43|352.58|352.43|352.48|352.38|16
1620968860000|2021-05-14 05:07:40|352.53|352.38|352.53|352.38|352.53|352.38|352.53|352.33|12
1620968870000|2021-05-14 05:07:50|352.48|352.33|352.48|352.33|352.48|352.33|352.48|352.33|10
1620968880000|2021-05-14 05:08:00|352.43|352.28|352.43|352.23|352.43|352.33|352.38|352.23|25
1620968890000|2021-05-14 05:08:10|352.38|352.28|352.38|352.23|352.43|352.28|352.38|352.23|25
1620968900000|2021-05-14 05:08:20|352.33|352.18|352.33|352.18|352.33|352.18|352.33|352.18|8
1620968910000|2021-05-14 05:08:30|352.38|352.23|352.38|352.23|352.38|352.23|352.38|352.18|15
1620968920000|2021-05-14 05:08:40|352.33|352.18|352.28|352.13|352.38|352.18|352.28|352.13|11
1620968930000|2021-05-14 05:08:50|||||||||5
1620968940000|2021-05-14 05:09:00|352.33|352.08|352.38|352.18|352.38|352.23|352.33|352.08|13
1620968950000|2021-05-14 05:09:10|352.33|352.13|352.23|352.08|352.33|352.13|352.23|352.08|31
1620968960000|2021-05-14 05:09:20|352.18|352.03|352.18|352.03|352.18|352.08|352.18|352.03|8
1620968970000|2021-05-14 05:09:30|352.13|351.98|352.13|351.98|352.13|351.98|352.13|351.98|16
1620968980000|2021-05-14 05:09:40|352.08|351.93|352.03|351.88|352.08|351.93|352.03|351.88|17
1620968990000|2021-05-14 05:09:50|351.98|351.83|351.93|351.78|352.03|351.88|351.93|351.78|66
1620969000000|2021-05-14 05:10:00|351.88|351.73|351.83|351.63|351.88|351.73|351.83|351.63|50
1620969010000|2021-05-14 05:10:10|351.78|351.68|351.73|351.53|351.83|351.68|351.68|351.48|102
1620969020000|2021-05-14 05:10:20|351.68|351.48|351.68|351.48|351.73|351.48|351.68|351.48|31
1620969030000|2021-05-14 05:10:30|351.63|351.53|351.68|351.53|351.68|351.53|351.63|351.48|59
1620969040000|2021-05-14 05:10:40|351.63|351.48|351.58|351.43|351.63|351.48|351.58|351.43|22
1620969050000|2021-05-14 05:10:50|351.63|351.48|351.58|351.43|351.63|351.48|351.58|351.38|38
1620969060000|2021-05-14 05:11:00|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|94
1620969070000|2021-05-14 05:11:10|351.58|351.43|351.58|351.43|351.63|351.43|351.58|351.43|17
1620969080000|2021-05-14 05:11:20|351.53|351.38|351.38|351.18|351.58|351.38|351.38|351.18|73
1620969090000|2021-05-14 05:11:30|351.43|351.23|351.38|351.23|351.48|351.28|351.38|351.23|34
1620969100000|2021-05-14 05:11:40|351.43|351.18|351.28|351.13|351.43|351.18|351.28|351.13|32
1620969110000|2021-05-14 05:11:50|351.33|351.08|351.28|351.08|351.33|351.13|351.28|351.08|20
1620969120000|2021-05-14 05:12:00|351.23|351.03|351.23|351.03|351.28|351.03|351.23|351.03|26
1620969130000|2021-05-14 05:12:10|351.18|351.08|351.23|351.08|351.23|351.08|351.18|351.03|21
1620969140000|2021-05-14 05:12:20|351.28||351.23||351.28||351.23||51
1620969150000|2021-05-14 05:12:30|351.28|351.03|351.18|350.98|351.28|351.08|351.13|350.98|53
1620969160000|2021-05-14 05:12:40|351.23|351.03|351.03|350.88|351.23|351.03|351.03|350.88|45
1620969170000|2021-05-14 05:12:50|350.93|350.83|350.93|350.78|350.98|350.83|350.93|350.78|55
1620969180000|2021-05-14 05:13:00|350.88|350.73|350.83|350.68|350.88|350.78|350.83|350.68|58
1620969190000|2021-05-14 05:13:10|350.78|350.63|350.78|350.63|350.83|350.68|350.78|350.58|38
1620969200000|2021-05-14 05:13:20|350.73|350.58|350.53|350.33|350.73|350.58|350.53|350.33|143
1620969210000|2021-05-14 05:13:30|350.48|350.38|350.38|350.18|350.53|350.38|350.38|350.18|135
1620969220000|2021-05-14 05:13:40|350.33|350.13|350.28|350.08|350.33|350.13|350.28|350.08|43
1620969230000|2021-05-14 05:13:50|350.33|350.13|350.33|350.13|350.33|350.13|350.28|350.08|48
1620969240000|2021-05-14 05:14:00|350.28|350.18|350.33|350.18|350.43|350.23|350.28|350.18|77
1620969250000|2021-05-14 05:14:10|350.38|350.23|350.38|350.23|350.38|350.23|350.33|350.18|11
1620969260000|2021-05-14 05:14:20|350.43|350.28|350.58|350.38|350.58|350.38|350.43|350.28|64
1620969270000|2021-05-14 05:14:30|350.53|350.33|350.48|350.28|350.53|350.33|350.48|350.28|35
1620969280000|2021-05-14 05:14:40|350.43|350.33|350.43|350.23|350.48|350.33|350.38|350.23|14
1620969290000|2021-05-14 05:14:50|350.48|350.28|350.53|350.38|350.53|350.38|350.48|350.23|8
1620969300000|2021-05-14 05:15:00|350.58|350.43|350.63|350.48|350.63|350.48|350.53|350.43|28
1620969310000|2021-05-14 05:15:10|350.68|350.53|350.78|350.58|350.78|350.58|350.63|350.48|25
1620969320000|2021-05-14 05:15:20|350.83|350.63|350.78|350.58|350.83|350.63|350.78|350.53|6
1620969330000|2021-05-14 05:15:30|350.73|350.53|350.73|350.53|350.73|350.58|350.73|350.53|7
1620969340000|2021-05-14 05:15:40|350.78|350.58|350.78|350.58|350.78|350.58|350.78|350.58|6
1620969350000|2021-05-14 05:15:50|350.73||350.73||350.73||350.73||5
1620969360000|2021-05-14 05:16:00|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|12
1620969370000|2021-05-14 05:16:10|350.73|350.58|350.73|350.53|350.73|350.58|350.73|350.53|6
1620969380000|2021-05-14 05:16:20|350.78|350.58|350.83|350.63|350.83|350.63|350.78|350.53|24
1620969390000|2021-05-14 05:16:30|350.78|350.68|350.93|350.78|350.93|350.78|350.78|350.68|20
1620969400000|2021-05-14 05:16:40|350.88|350.73|350.83|350.63|350.88|350.78|350.83|350.63|41
1620969410000|2021-05-14 05:16:50|350.78|350.58|350.78|350.63|350.83|350.63|350.78|350.58|4
1620969420000|2021-05-14 05:17:00|350.73|350.58|350.78|350.58|350.78|350.58|350.73|350.53|17
1620969430000|2021-05-14 05:17:10|350.73|350.53|350.73|350.58|350.78|350.58|350.73|350.53|6
1620969440000|2021-05-14 05:17:20|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|6
1620969460000|2021-05-14 05:17:40|||||||||1
1620969470000|2021-05-14 05:17:50|350.63|350.48|350.63|350.43|350.63|350.48|350.63|350.43|13
1620969480000|2021-05-14 05:18:00|350.58|350.38|350.53|350.33|350.58|350.38|350.48|350.33|38
1620969490000|2021-05-14 05:18:10|350.48|350.28|350.48|350.28|350.48|350.28|350.43|350.28|12
1620969500000|2021-05-14 05:18:20|350.53|350.33|350.58|350.43|350.58|350.43|350.53|350.33|21
1620969510000|2021-05-14 05:18:30|350.53|350.38|350.53|350.33|350.53|350.38|350.53|350.33|14
1620969520000|2021-05-14 05:18:40|350.48|350.28|350.43|350.28|350.48|350.28|350.43|350.23|45
1620969530000|2021-05-14 05:18:50||350.23||350.23||350.28||350.23|3
1620969540000|2021-05-14 05:19:00|350.38|350.28|350.33|350.18|350.38|350.28|350.33|350.18|29
1620969550000|2021-05-14 05:19:10||350.13||350.18||350.18||350.13|51
1620969560000|2021-05-14 05:19:20|350.28|350.13|350.28|350.13|350.28|350.13|350.28|350.13|5
1620969570000|2021-05-14 05:19:30|||||||||4
1620969590000|2021-05-14 05:19:50|||||||||2
1620969600000|2021-05-14 05:20:00|350.33|350.18|350.33|350.18|350.33|350.18|350.33|350.18|45
1620969610000|2021-05-14 05:20:10|350.23|350.03|350.18|349.98|350.23|350.03|350.18|349.98|112
1620969620000|2021-05-14 05:20:20|350.13||350.18||350.18||350.13||5
1620969630000|2021-05-14 05:20:30|350.13|349.93|350.03|349.88|350.18|349.93|350.03|349.88|65
1620969640000|2021-05-14 05:20:40|349.98|349.83|349.98|349.83|349.98|349.88|349.98|349.83|41
1620969650000|2021-05-14 05:20:50|349.93|349.78|349.93|349.73|349.98|349.78|349.88|349.73|18
1620969660000|2021-05-14 05:21:00|349.88|349.78|349.93|349.78|349.93|349.78|349.88|349.73|7
1620969670000|2021-05-14 05:21:10|349.88|349.73|349.73|349.58|349.93|349.73|349.73|349.53|113
1620969680000|2021-05-14 05:21:20|349.78||349.73||349.78||349.73||39
1620969690000|2021-05-14 05:21:30|349.68|349.53|349.63|349.48|349.73|349.58|349.63|349.48|18
1620969700000|2021-05-14 05:21:40|349.53|349.33|349.53|349.33|349.53|349.33|349.53|349.33|23
1620969710000|2021-05-14 05:21:50|349.48|349.38|349.58|349.43|349.58|349.43|349.48|349.38|13
1620969720000|2021-05-14 05:22:00|349.53|349.38|349.53|349.38|349.58|349.38|349.48|349.33|43
1620969730000|2021-05-14 05:22:10|349.58|349.33|349.53|349.33|349.58|349.33|349.53|349.33|75
1620969740000|2021-05-14 05:22:20|349.48|349.38|349.48|349.28|349.53|349.38|349.48|349.28|36
1620969750000|2021-05-14 05:22:30|349.43|349.23|349.43|349.28|349.43|349.28|349.43|349.23|32
1620969760000|2021-05-14 05:22:40|349.38|349.23|349.38|349.18|349.43|349.23|349.38|349.18|18
1620969770000|2021-05-14 05:22:50|349.33|349.13|349.33|349.18|349.38|349.18|349.33|349.13|29
1620969780000|2021-05-14 05:23:00|349.38|349.13|349.23|349.08|349.38|349.13|349.18|348.98|78
1620969790000|2021-05-14 05:23:10|349.28|349.03|349.23|349.08|349.28|349.13|349.23|349.03|51
1620969800000|2021-05-14 05:23:20|||||||||1
1620969810000|2021-05-14 05:23:30|349.18|349.03|349.13|348.98|349.18|349.03|349.13|348.93|16
1620969820000|2021-05-14 05:23:40|349.18||349.18||349.18||349.18||8
1620969830000|2021-05-14 05:23:50|349.13|349.03|349.18|349.03|349.18|349.03|349.13|349.03|11
1620969840000|2021-05-14 05:24:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.93|27
1620969850000|2021-05-14 05:24:10|349.03|348.93|348.93|348.78|349.03|348.98|348.93|348.78|55
1620969860000|2021-05-14 05:24:20|348.98|348.73|348.93|348.73|348.98|348.73|348.88|348.73|5
1620969870000|2021-05-14 05:24:30|348.88||348.88||348.93||348.88||5
1620969880000|2021-05-14 05:24:40|348.83|348.63|348.73|348.53|348.83|348.68|348.68|348.53|24
1620969890000|2021-05-14 05:24:50|348.68||348.73||348.73||348.68||2
1620969900000|2021-05-14 05:25:00|348.68||348.73||348.73||348.68||4
1620969910000|2021-05-14 05:25:10|348.78|348.58|348.73|348.58|348.78|348.58|348.73|348.58|14
1620969920000|2021-05-14 05:25:20|348.78||348.78||348.78||348.78||2
1620969930000|2021-05-14 05:25:30|348.73|348.63|348.83|348.63|348.88|348.73|348.73|348.58|185
1620969940000|2021-05-14 05:25:40||348.68||348.63||348.68||348.63|19
1620969950000|2021-05-14 05:25:50|348.78|348.58|348.73|348.53|348.78|348.63|348.73|348.53|33
1620969960000|2021-05-14 05:26:00|348.68|348.43|348.53|348.38|348.68|348.43|348.53|348.38|32
1620969970000|2021-05-14 05:26:10|348.58||348.53||348.58||348.53||4
1620969980000|2021-05-14 05:26:20|348.58|348.43|348.53|348.38|348.58|348.43|348.53|348.33|40
1620969990000|2021-05-14 05:26:30|348.58|348.33|348.53|348.38|348.58|348.43|348.53|348.33|28
1620970000000|2021-05-14 05:26:40|348.58|348.43|348.53|348.38|348.58|348.43|348.53|348.38|18
1620970010000|2021-05-14 05:26:50|348.58|348.43|348.58|348.38|348.58|348.43|348.58|348.38|13
1620970020000|2021-05-14 05:27:00|348.63|348.43|348.73|348.58|348.73|348.58|348.58|348.38|111
1620970030000|2021-05-14 05:27:10|348.78|348.53|348.68|348.48|348.78|348.58|348.68|348.48|83
1620970040000|2021-05-14 05:27:20|348.63|348.43|348.73|348.53|348.73|348.53|348.63|348.43|18
1620970050000|2021-05-14 05:27:30|348.68|348.48|348.73|348.53|348.73|348.58|348.68|348.48|23
1620970060000|2021-05-14 05:27:40|348.68|348.48|348.68|348.48|348.68|348.48|348.63|348.48|20
1620970070000|2021-05-14 05:27:50|348.63|348.53|348.68|348.53|348.68|348.53|348.63|348.53|3
1620970080000|2021-05-14 05:28:00||348.48||348.48||348.53||348.48|27
1620970090000|2021-05-14 05:28:10|348.73|348.53|348.73|348.53|348.73|348.58|348.73|348.53|50
1620970100000|2021-05-14 05:28:20|348.68|348.43|348.68|348.48|348.73|348.53|348.58|348.43|167
1620970110000|2021-05-14 05:28:30|348.63|348.53|348.58|348.38|348.63|348.53|348.58|348.38|25
1620970120000|2021-05-14 05:28:40|348.53|348.43|348.48|348.33|348.53|348.43|348.48|348.28|14
1620970130000|2021-05-14 05:28:50|348.53||348.53||348.53||348.53||7
1620970140000|2021-05-14 05:29:00|348.48|348.23|348.33|348.18|348.48|348.23|348.33|348.13|37
1620970150000|2021-05-14 05:29:10|348.28|348.13|348.28|348.08|348.33|348.13|348.23|348.08|16
1620970160000|2021-05-14 05:29:20|348.23|347.93|347.83|347.68|348.28|347.93|347.83|347.68|90
1620970170000|2021-05-14 05:29:30|347.78|347.63|347.83|347.63|347.88|347.68|347.78|347.63|15
1620970180000|2021-05-14 05:29:40|347.78||347.83||347.83||347.78||4
1620970190000|2021-05-14 05:29:50|347.78|347.68|347.88|347.73|347.88|347.73|347.78|347.68|15
1620970200000|2021-05-14 05:30:00|347.93|347.68|347.93|347.78|347.93|347.78|347.88|347.68|44
1620970210000|2021-05-14 05:30:10|347.88|347.68|347.88|347.73|347.88|347.73|347.88|347.68|11
1620970220000|2021-05-14 05:30:20|347.93|347.63|347.73|347.58|347.93|347.63|347.73|347.53|61
1620970230000|2021-05-14 05:30:30|347.78|347.53|347.68|347.48|347.78|347.53|347.68|347.48|8
1620970240000|2021-05-14 05:30:40|347.63|347.43|347.53|347.33|347.63|347.43|347.48|347.33|42
1620970250000|2021-05-14 05:30:50|347.48|347.38|347.43|347.23|347.48|347.38|347.38|347.23|14
1620970260000|2021-05-14 05:31:00|347.38|347.18|347.43|347.23|347.43|347.23|347.33|347.18|13
1620970270000|2021-05-14 05:31:10|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.18|10
1620970280000|2021-05-14 05:31:20|347.28|347.13|347.28|347.13|347.33|347.13|347.28|347.13|9
1620970290000|2021-05-14 05:31:30|347.23|347.08|347.08|346.93|347.23|347.08|347.08|346.93|25
1620970300000|2021-05-14 05:31:40|346.98|346.83|346.93|346.73|347.03|346.83|346.83|346.68|21
1620970310000|2021-05-14 05:31:50|346.88|346.68|346.83|346.68|346.88|346.68|346.83|346.68|13
1620970320000|2021-05-14 05:32:00|346.88|346.63|346.78|346.63|346.88|346.63|346.78|346.63|12
1620970330000|2021-05-14 05:32:10|346.73|346.53|346.68|346.53|346.78|346.58|346.68|346.53|15
1620970340000|2021-05-14 05:32:20|346.63|346.48|346.63|346.48|346.68|346.48|346.63|346.48|7
1620970350000|2021-05-14 05:32:30|346.53|346.33|346.48|346.28|346.53|346.33|346.48|346.28|16
1620970360000|2021-05-14 05:32:40|346.43|346.23|346.38|346.18|346.48|346.23|346.33|346.18|23
1620970370000|2021-05-14 05:32:50|346.33|346.13|346.33|346.18|346.38|346.18|346.33|346.13|10
1620970380000|2021-05-14 05:33:00|346.28|346.13|346.23|346.08|346.33|346.13|346.23|346.08|15
1620970390000|2021-05-14 05:33:10|346.18|346.03|346.18|345.98|346.18|346.03|346.13|345.98|15
1620970400000|2021-05-14 05:33:20|346.13|345.93|346.08|345.93|346.13|345.93|346.03|345.88|46
1620970410000|2021-05-14 05:33:30|346.03|345.88|346.03|345.83|346.08|345.93|345.98|345.83|51
1620970420000|2021-05-14 05:33:40|345.98|345.78|345.98|345.83|346.03|345.83|345.98|345.78|8
1620970430000|2021-05-14 05:33:50|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|43
1620970440000|2021-05-14 05:34:00|346.08|345.83|346.18|345.98|346.18|346.03|346.03|345.83|144
1620970450000|2021-05-14 05:34:10|346.13|346.03|346.13|345.93|346.13|346.03|346.13|345.93|60
1620970460000|2021-05-14 05:34:20|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.98|37
1620970470000|2021-05-14 05:34:30|346.18|345.93|346.13|345.93|346.18|346.03|346.13|345.93|20
1620970480000|2021-05-14 05:34:40|346.08|345.83|345.83|345.63|346.08|345.83|345.83|345.63|49
1620970490000|2021-05-14 05:34:50|345.78|345.58|345.78|345.63|345.83|345.63|345.78|345.58|13
1620970500000|2021-05-14 05:35:00|345.83|345.58|345.73|345.58|345.83|345.63|345.73|345.58|22
1620970510000|2021-05-14 05:35:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|36
1620970520000|2021-05-14 05:35:20|||||||||1
1620970530000|2021-05-14 05:35:30||345.43||345.48||345.48||345.43|14
1620970540000|2021-05-14 05:35:40|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|8
1620970560000|2021-05-14 05:36:00|345.58|345.43|345.68|345.48|345.68|345.48|345.58|345.43|30
1620970570000|2021-05-14 05:36:10|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|25
1620970580000|2021-05-14 05:36:20|345.78|345.58|345.83|345.63|345.83|345.68|345.78|345.58|68
1620970590000|2021-05-14 05:36:30|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|11
1620970600000|2021-05-14 05:36:40|345.93|345.73|345.88|345.73|345.98|345.78|345.88|345.73|37
1620970610000|2021-05-14 05:36:50|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.78|7
1620970620000|2021-05-14 05:37:00|345.98|345.73|345.98|345.83|345.98|345.83|345.98|345.73|27
1620970630000|2021-05-14 05:37:10|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|14
1620970640000|2021-05-14 05:37:20|345.88|345.78|345.98|345.83|346.03|345.83|345.88|345.78|21
1620970650000|2021-05-14 05:37:30||345.78||345.83||345.83||345.78|11
1620970660000|2021-05-14 05:37:40|346.03|345.88|346.13|345.93|346.13|345.93|346.03|345.88|17
1620970670000|2021-05-14 05:37:50|346.18|345.98|346.18|346.03|346.18|346.03|346.18|345.98|16
1620970680000|2021-05-14 05:38:00|346.23|346.08|346.48|346.28|346.48|346.28|346.23|346.08|42
1620970690000|2021-05-14 05:38:10|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|28
1620970700000|2021-05-14 05:38:20|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.28|40
1620970710000|2021-05-14 05:38:30|346.48|346.33|346.48|346.33|346.53|346.33|346.48|346.33|21
1620970720000|2021-05-14 05:38:40|||||||||4
1620970730000|2021-05-14 05:38:50|346.53|346.23|346.38|346.23|346.53|346.23|346.38|346.18|93
1620970740000|2021-05-14 05:39:00|346.33|346.13|346.38|346.18|346.38|346.18|346.28|346.13|38
1620970750000|2021-05-14 05:39:10|346.33|346.23|346.38|346.23|346.38|346.23|346.33|346.18|14
1620970760000|2021-05-14 05:39:20|346.48|346.18|346.68|346.53|346.68|346.53|346.48|346.18|112
1620970770000|2021-05-14 05:39:30|346.73|346.58|346.78|346.63|346.83|346.68|346.68|346.53|83
1620970780000|2021-05-14 05:39:40|346.83|346.58|346.88|346.68|346.88|346.68|346.78|346.58|35
1620970790000|2021-05-14 05:39:50|346.93|346.73|346.93|346.78|346.93|346.78|346.88|346.68|65
1620970800000|2021-05-14 05:40:00|346.88|346.73|346.83|346.68|346.88|346.73|346.83|346.68|11
1620970810000|2021-05-14 05:40:10|346.78|346.63|346.68|346.48|346.78|346.63|346.68|346.48|30
1620970820000|2021-05-14 05:40:20|346.63|346.53|346.68|346.53|346.68|346.53|346.63|346.53|10
1620970830000|2021-05-14 05:40:30|346.63|346.48|346.68|346.48|346.68|346.53|346.63|346.43|22
1620970840000|2021-05-14 05:40:40|346.63|346.38|346.33|346.08|346.63|346.38|346.28|346.03|255
1620970850000|2021-05-14 05:40:50|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|15
1620970860000|2021-05-14 05:41:00|346.28||346.33||346.33||346.28||8
1620970870000|2021-05-14 05:41:10|346.28||346.28||346.33||346.28||0
1620970880000|2021-05-14 05:41:20|346.33|346.18|346.43|346.23|346.43|346.23|346.33|346.18|26
1620970890000|2021-05-14 05:41:30|346.38|346.28|346.48|346.33|346.48|346.33|346.38|346.28|38
1620970900000|2021-05-14 05:41:40|346.43|346.28|346.38|346.18|346.48|346.28|346.38|346.18|15
1620970910000|2021-05-14 05:41:50|346.43|346.23|346.38|346.23|346.43|346.23|346.38|346.23|3
1620970920000|2021-05-14 05:42:00|346.43|346.18|346.28|346.08|346.43|346.18|346.28|346.08|37
1620970930000|2021-05-14 05:42:10|346.33|346.13|346.43|346.18|346.43|346.18|346.33|346.13|8
1620970940000|2021-05-14 05:42:20|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|0
1620970950000|2021-05-14 05:42:30|346.43|346.18|346.38|346.23|346.43|346.23|346.38|346.18|7
1620970960000|2021-05-14 05:42:40|346.33|346.18|346.33|346.13|346.33|346.23|346.33|346.13|18
1620970970000|2021-05-14 05:42:50|346.28|346.18|346.33|346.18|346.33|346.18|346.28|346.18|7
1620970980000|2021-05-14 05:43:00|346.38|346.23|346.58|346.38|346.58|346.43|346.38|346.23|48
1620970990000|2021-05-14 05:43:10|346.53|346.43|346.58|346.43|346.63|346.43|346.53|346.38|17
1620971000000|2021-05-14 05:43:20|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.33|17
1620971010000|2021-05-14 05:43:30||346.33||346.33||346.33||346.33|2
1620971020000|2021-05-14 05:43:40||346.38||346.33||346.38||346.33|3
1620971030000|2021-05-14 05:43:50|346.48|346.23|346.38|346.18|346.48|346.23|346.33|346.18|44
1620971040000|2021-05-14 05:44:00|346.33|346.13|346.33|346.13|346.38|346.13|346.33|346.13|1
1620971050000|2021-05-14 05:44:10|346.28|346.08|346.18|345.98|346.28|346.08|346.18|345.98|10
1620971060000|2021-05-14 05:44:20|346.13|345.93|346.13|345.98|346.18|345.98|346.13|345.93|15
1620971070000|2021-05-14 05:44:30|346.18||346.18||346.18||346.18||1
1620971080000|2021-05-14 05:44:40|346.13|346.03|346.18|346.03|346.18|346.03|346.13|346.03|1
1620971090000|2021-05-14 05:44:50|||||||||2
1620971100000|2021-05-14 05:45:00|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|5
1620971110000|2021-05-14 05:45:10|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|7
1620971120000|2021-05-14 05:45:20|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|23
1620971130000|2021-05-14 05:45:30|345.88|345.63|345.83|345.63|345.88|345.63|345.78|345.63|11
1620971140000|2021-05-14 05:45:40|345.78|345.58|345.78|345.58|345.78|345.58|345.73|345.58|11
1620971150000|2021-05-14 05:45:50|345.73|345.53|345.73|345.53|345.78|345.53|345.68|345.53|13
1620971160000|2021-05-14 05:46:00|345.78|345.58|345.98|345.78|345.98|345.78|345.78|345.58|68
1620971170000|2021-05-14 05:46:10|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|7
1620971180000|2021-05-14 05:46:20|345.88|345.68|345.98|345.83|345.98|345.83|345.88|345.68|114
1620971190000|2021-05-14 05:46:30|346.03|345.78|346.13|345.93|346.18|345.98|345.98|345.78|139
1620971200000|2021-05-14 05:46:40|346.18|345.98|346.13|345.98|346.18|346.03|346.13|345.98|17
1620971210000|2021-05-14 05:46:50|346.08|345.93|346.03|345.83|346.08|345.98|345.98|345.83|33
1620971220000|2021-05-14 05:47:00|346.08|345.88|346.28|346.08|346.28|346.08|346.08|345.88|106
1620971230000|2021-05-14 05:47:10|346.23|346.03|346.18|345.98|346.28|346.08|346.13|345.98|47
1620971240000|2021-05-14 05:47:20|346.13|345.93|346.18|345.98|346.18|345.98|346.13|345.93|12
1620971250000|2021-05-14 05:47:30|346.13|346.03|346.13|345.93|346.13|346.03|346.13|345.93|4
1620971260000|2021-05-14 05:47:40||345.98||345.98||345.98||345.93|0
1620971280000|2021-05-14 05:48:00||345.93||345.93||345.98||345.93|7
1620971290000|2021-05-14 05:48:10|346.03|345.83|346.03|345.83|346.03|345.88|345.98|345.83|48
1620971300000|2021-05-14 05:48:20|345.98|345.78|346.03|345.83|346.03|345.83|345.98|345.78|32
1620971310000|2021-05-14 05:48:30|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|5
1620971330000|2021-05-14 05:48:50|345.93||345.93||345.93||345.93||0
1620971340000|2021-05-14 05:49:00|345.88|345.73|345.83|345.68|345.93|345.73|345.83|345.68|19
1620971350000|2021-05-14 05:49:10|345.78|345.63|345.78|345.63|345.78|345.68|345.78|345.63|17
1620971360000|2021-05-14 05:49:20|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|10
1620971370000|2021-05-14 05:49:30|345.73|345.53|345.63|345.48|345.73|345.53|345.63|345.48|21
1620971380000|2021-05-14 05:49:40|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|7
1620971390000|2021-05-14 05:49:50||345.38||345.43||345.43||345.38|18
1620971400000|2021-05-14 05:50:00|345.53|345.38|345.58|345.38|345.63|345.48|345.53|345.38|50
1620971410000|2021-05-14 05:50:10|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|11
1620971420000|2021-05-14 05:50:20|345.48|345.28|345.33|345.18|345.48|345.28|345.33|345.18|29
1620971430000|2021-05-14 05:50:30|345.28|345.13|345.13|344.98|345.33|345.13|345.13|344.98|54
1620971440000|2021-05-14 05:50:40|345.08|344.93|345.08|344.93|345.13|344.93|345.03|344.83|59
1620971450000|2021-05-14 05:50:50|345.03|344.88|344.93|344.73|345.08|344.93|344.88|344.73|68
1620971460000|2021-05-14 05:51:00|344.88|344.68|344.83|344.63|344.88|344.68|344.78|344.63|23
1620971470000|2021-05-14 05:51:10|344.78|344.58|344.68|344.53|344.78|344.58|344.68|344.53|36
1620971480000|2021-05-14 05:51:20|344.58|344.48|344.63|344.43|344.63|344.48|344.58|344.38|77
1620971490000|2021-05-14 05:51:30|344.58|344.38|344.43|344.28|344.58|344.38|344.43|344.28|13
1620971500000|2021-05-14 05:51:40|344.48|344.18|344.38|344.18|344.48|344.18|344.38|344.18|14
1620971510000|2021-05-14 05:51:50|344.33||344.38||344.38||344.33||14
1620971520000|2021-05-14 05:52:00|344.33|344.23|344.38|344.23|344.43|344.23|344.33|344.18|53
1620971530000|2021-05-14 05:52:10|344.43|344.28|344.38|344.18|344.43|344.28|344.38|344.18|12
1620971540000|2021-05-14 05:52:20|344.33|344.08|344.28|344.08|344.33|344.18|344.28|344.08|47
1620971550000|2021-05-14 05:52:30|344.23|344.03|344.18|344.03|344.23|344.08|344.18|344.03|20
1620971560000|2021-05-14 05:52:40|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.08|7
1620971570000|2021-05-14 05:52:50|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.93|26
1620971580000|2021-05-14 05:53:00|344.08|343.88|343.93|343.73|344.08|343.93|343.88|343.68|98
1620971590000|2021-05-14 05:53:10||343.78||343.73||343.78||343.73|2
1620971600000|2021-05-14 05:53:20|343.88|343.68|343.93|343.78|343.93|343.78|343.88|343.68|22
1620971610000|2021-05-14 05:53:30|343.98|343.83|343.93|343.73|344.03|343.83|343.88|343.73|65
1620971620000|2021-05-14 05:53:40|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|30
1620971630000|2021-05-14 05:53:50|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|13
1620971640000|2021-05-14 05:54:00|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|44
1620971650000|2021-05-14 05:54:10|343.93|343.78|344.03|343.83|344.03|343.88|343.88|343.68|67
1620971660000|2021-05-14 05:54:20|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|33
1620971670000|2021-05-14 05:54:30|343.83|343.78|343.63|343.43|343.88|343.78|343.58|343.43|82
1620971680000|2021-05-14 05:54:40|343.58|343.48|343.63|343.43|343.68|343.53|343.58|343.43|23
1620971690000|2021-05-14 05:54:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|12
1620971700000|2021-05-14 05:55:00|343.63||343.63||343.63||343.63||8
1620971710000|2021-05-14 05:55:10||343.43||343.43||343.48||343.43|14
1620971720000|2021-05-14 05:55:20|343.53|343.38|343.53|343.33|343.53|343.38|343.48|343.33|46
1620971730000|2021-05-14 05:55:30|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.23|19
1620971740000|2021-05-14 05:55:40|||||||||1
1620971750000|2021-05-14 05:55:50|343.48|343.33|343.58|343.38|343.58|343.38|343.48|343.33|58
1620971760000|2021-05-14 05:56:00|343.53|343.28|343.53|343.33|343.53|343.38|343.48|343.28|57
1620971770000|2021-05-14 05:56:10|343.48|343.28|343.43|343.28|343.53|343.28|343.43|343.28|18
1620971780000|2021-05-14 05:56:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|19
1620971790000|2021-05-14 05:56:30|343.43|343.18|343.28|343.08|343.43|343.18|343.28|343.08|12
1620971800000|2021-05-14 05:56:40||343.13||343.13||343.13||343.08|3
1620971810000|2021-05-14 05:56:50||343.08||343.08||343.08||343.08|3
1620971820000|2021-05-14 05:57:00|343.18|343.13|343.18|343.03|343.18|343.13|343.18|342.98|16
1620971830000|2021-05-14 05:57:10|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|1
1620971840000|2021-05-14 05:57:20||342.98||342.93||342.98||342.93|14
1620971850000|2021-05-14 05:57:30|343.18|342.98|343.23|343.03|343.28|343.13|343.13|342.93|26
1620971860000|2021-05-14 05:57:40|343.28|343.13|343.38|343.18|343.38|343.23|343.28|343.13|107
1620971870000|2021-05-14 05:57:50|343.43|343.23|343.48|343.28|343.53|343.28|343.33|343.18|12
1620971880000|2021-05-14 05:58:00|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.23|22
1620971890000|2021-05-14 05:58:10|343.58|343.33|343.58|343.38|343.58|343.43|343.53|343.33|19
1620971900000|2021-05-14 05:58:20||343.43||343.38||343.43||343.38|7
1620971910000|2021-05-14 05:58:30|343.63|343.43|343.73|343.53|343.73|343.53|343.63|343.43|14
1620971920000|2021-05-14 05:58:40|343.78|343.58|343.78|343.58|343.78|343.63|343.78|343.58|30
1620971930000|2021-05-14 05:58:50|343.73|343.63|343.73|343.53|343.78|343.63|343.73|343.53|6
1620971940000|2021-05-14 05:59:00|343.68|343.58|343.83|343.63|343.83|343.63|343.68|343.58|9
1620971950000|2021-05-14 05:59:10|343.88|343.68|343.93|343.73|343.93|343.73|343.88|343.68|1
1620971960000|2021-05-14 05:59:20|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|4
1620971970000|2021-05-14 05:59:30|343.93|343.83|344.03|343.88|344.03|343.88|343.93|343.83|7
1620971980000|2021-05-14 05:59:40|344.08|343.93|344.18|343.98|344.18|343.98|344.08|343.93|48
1620971990000|2021-05-14 05:59:50|||||||||1
1620972000000|2021-05-14 06:00:00|344.13|344.03|344.13|343.93|344.23|344.03|344.13|343.93|45
1620972010000|2021-05-14 06:00:10|344.08|343.88|343.98|343.83|344.08|343.93|343.98|343.78|24
1620972020000|2021-05-14 06:00:20|343.93|343.78|343.98|343.78|344.03|343.83|343.93|343.78|24
1620972030000|2021-05-14 06:00:30|343.93|343.83|343.98|343.78|344.03|343.83|343.93|343.78|63
1620972040000|2021-05-14 06:00:40|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.73|22
1620972050000|2021-05-14 06:00:50|343.93|343.73|343.93|343.73|343.98|343.73|343.93|343.73|7
1620972060000|2021-05-14 06:01:00|343.88|343.68|343.83|343.68|343.88|343.68|343.83|343.63|28
1620972070000|2021-05-14 06:01:10|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.63|16
1620972080000|2021-05-14 06:01:20||343.73||343.68||343.73||343.68|1
1620972090000|2021-05-14 06:01:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|1
1620972100000|2021-05-14 06:01:40|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|4
1620972110000|2021-05-14 06:01:50|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|6
1620972120000|2021-05-14 06:02:00|343.73|343.53|343.83|343.63|343.83|343.63|343.68|343.53|56
1620972130000|2021-05-14 06:02:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|8
1620972140000|2021-05-14 06:02:20|343.83|343.73|343.83|343.68|343.88|343.73|343.83|343.68|5
1620972150000|2021-05-14 06:02:30|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|39
1620972160000|2021-05-14 06:02:40|343.73|343.63|343.58|343.43|343.73|343.63|343.58|343.38|45
1620972170000|2021-05-14 06:02:50|343.63||343.63||343.63||343.58||3
1620972180000|2021-05-14 06:03:00|343.58|343.38|343.53|343.38|343.58|343.43|343.53|343.38|6
1620972190000|2021-05-14 06:03:10|343.48|343.33|343.43|343.23|343.48|343.38|343.43|343.23|9
1620972200000|2021-05-14 06:03:20|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|6
1620972210000|2021-05-14 06:03:30|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|4
1620972220000|2021-05-14 06:03:40|343.43|343.33|343.58|343.38|343.58|343.38|343.43|343.33|10
1620972230000|2021-05-14 06:03:50|343.53||343.58||343.58||343.53||0
1620972240000|2021-05-14 06:04:00|343.53||343.58||343.58||343.53||7
1620972250000|2021-05-14 06:04:10||343.43||343.38||343.43||343.38|0
1620972260000|2021-05-14 06:04:20||343.43||343.38||343.43||343.38|2
1620972270000|2021-05-14 06:04:30|343.53|343.43|343.63|343.48|343.63|343.48|343.53|343.38|19
1620972280000|2021-05-14 06:04:40|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|6
1620972290000|2021-05-14 06:04:50|343.63|343.43|343.73|343.53|343.78|343.58|343.63|343.43|20
1620972300000|2021-05-14 06:05:00|343.68|343.48|343.73|343.53|343.73|343.53|343.63|343.48|10
1620972310000|2021-05-14 06:05:10||343.58||343.53||343.58||343.53|6
1620972320000|2021-05-14 06:05:20|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|4
1620972330000|2021-05-14 06:05:30|343.63|343.43|343.68|343.48|343.68|343.48|343.63|343.43|4
1620972340000|2021-05-14 06:05:40|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.43|3
1620972350000|2021-05-14 06:05:50|343.58|343.38|343.63|343.48|343.63|343.48|343.58|343.38|0
1620972360000|2021-05-14 06:06:00|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|9
1620972370000|2021-05-14 06:06:10||343.33||343.38||343.38||343.33|0
1620972380000|2021-05-14 06:06:20|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|6
1620972390000|2021-05-14 06:06:30|343.53||343.58||343.58||343.53||1
1620972400000|2021-05-14 06:06:40|343.53|343.43|343.53|343.33|343.58|343.43|343.53|343.33|16
1620972410000|2021-05-14 06:06:50|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|5
1620972420000|2021-05-14 06:07:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|4
1620972430000|2021-05-14 06:07:10|343.33|343.18|343.28|343.13|343.38|343.18|343.28|343.13|21
1620972440000|2021-05-14 06:07:20|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.13|22
1620972450000|2021-05-14 06:07:30|343.38|343.23|343.33|343.18|343.43|343.23|343.33|343.18|15
1620972460000|2021-05-14 06:07:40|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.08|14
1620972470000|2021-05-14 06:07:50|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.08|11
1620972480000|2021-05-14 06:08:00|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|18
1620972490000|2021-05-14 06:08:10|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.93|11
1620972500000|2021-05-14 06:08:20|343.08|342.93|343.08|342.93|343.08|342.98|343.08|342.93|7
1620972510000|2021-05-14 06:08:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|23
1620972530000|2021-05-14 06:08:50|343.18|342.98|343.18|343.03|343.23|343.03|343.18|342.98|41
1620972540000|2021-05-14 06:09:00|343.13|342.98|343.03|342.83|343.13|342.98|343.03|342.83|70
1620972550000|2021-05-14 06:09:10|342.98||342.98||343.03||342.98||2
1620972560000|2021-05-14 06:09:20|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.88|5
1620972570000|2021-05-14 06:09:30|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|2
1620972580000|2021-05-14 06:09:40|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|11
1620972590000|2021-05-14 06:09:50|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|6
1620972600000|2021-05-14 06:10:00|342.98|342.78|342.88|342.73|342.98|342.78|342.88|342.73|29
1620972610000|2021-05-14 06:10:10|342.83|342.68|342.73|342.58|342.83|342.68|342.73|342.58|30
1620972620000|2021-05-14 06:10:20|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|31
1620972630000|2021-05-14 06:10:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|7
1620972640000|2021-05-14 06:10:40|342.83|342.58|342.78|342.63|342.83|342.63|342.78|342.58|4
1620972650000|2021-05-14 06:10:50|||||||||1
1620972660000|2021-05-14 06:11:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|14
1620972670000|2021-05-14 06:11:10|342.88|342.73|342.98|342.78|342.98|342.83|342.88|342.73|11
1620972680000|2021-05-14 06:11:20|342.93|342.83|343.13|342.98|343.13|342.98|342.93|342.78|33
1620972690000|2021-05-14 06:11:30|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|4
1620972700000|2021-05-14 06:11:40|343.18|342.93|343.23|343.03|343.23|343.03|343.18|342.93|12
1620972710000|2021-05-14 06:11:50|343.28|343.08|343.23|343.08|343.28|343.13|343.23|343.03|15
1620972720000|2021-05-14 06:12:00|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.93|11
1620972740000|2021-05-14 06:12:20||342.93||342.98||342.98||342.93|6
1620972750000|2021-05-14 06:12:30|343.08|342.93|343.23|343.03|343.23|343.03|343.08|342.88|18
1620972760000|2021-05-14 06:12:40|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.03|5
1620972770000|2021-05-14 06:12:50||343.03||343.03||343.03||343.03|4
1620972780000|2021-05-14 06:13:00|343.18|342.98|343.18|343.03|343.18|343.03|343.18|342.98|4
1620972800000|2021-05-14 06:13:20||342.98||342.98||343.03||342.98|4
1620972810000|2021-05-14 06:13:30|343.13|343.03|343.28|343.08|343.28|343.08|343.13|343.03|16
1620972820000|2021-05-14 06:13:40||343.13||343.08||343.13||343.08|2
1620972830000|2021-05-14 06:13:50||343.13||343.08||343.13||343.08|2
1620972840000|2021-05-14 06:14:00|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|3
1620972850000|2021-05-14 06:14:10|343.33|343.13|343.38|343.18|343.43|343.23|343.33|343.13|25
1620972860000|2021-05-14 06:14:20||343.23||343.23||343.23||343.23|0
1620972870000|2021-05-14 06:14:30|343.48|343.33|343.63|343.43|343.63|343.43|343.48|343.28|31
1620972880000|2021-05-14 06:14:40|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|14
1620972890000|2021-05-14 06:14:50|343.78|343.58|343.73|343.53|343.88|343.63|343.73|343.53|36
1620972900000|2021-05-14 06:15:00|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|3
1620972920000|2021-05-14 06:15:20|343.58|343.48|343.63|343.48|343.68|343.48|343.58|343.48|21
1620972930000|2021-05-14 06:15:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1620972940000|2021-05-14 06:15:40|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|6
1620972950000|2021-05-14 06:15:50|||||||||2
1620972960000|2021-05-14 06:16:00|343.53|343.38|343.43|343.23|343.53|343.38|343.43|343.23|17
1620972970000|2021-05-14 06:16:10|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|7
1620972980000|2021-05-14 06:16:20|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|11
1620972990000|2021-05-14 06:16:30|||||||||1
1620973000000|2021-05-14 06:16:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|8
1620973010000|2021-05-14 06:16:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|10
1620973020000|2021-05-14 06:17:00|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|11
1620973030000|2021-05-14 06:17:10|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|0
1620973040000|2021-05-14 06:17:20||343.28||343.28||343.28||343.28|3
1620973050000|2021-05-14 06:17:30|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.33|2
1620973060000|2021-05-14 06:17:40|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|3
1620973070000|2021-05-14 06:17:50||343.33||343.33||343.33||343.33|3
1620973080000|2021-05-14 06:18:00|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|12
1620973090000|2021-05-14 06:18:10|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.28|12
1620973100000|2021-05-14 06:18:20|343.48|343.38|343.48|343.28|343.48|343.38|343.48|343.28|2
1620973110000|2021-05-14 06:18:30|343.53|343.33|343.43|343.23|343.53|343.33|343.43|343.23|0
1620973120000|2021-05-14 06:18:40||343.28||343.28||343.28||343.28|0
1620973130000|2021-05-14 06:18:50|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|10
1620973140000|2021-05-14 06:19:00|343.48|343.28|343.38|343.23|343.48|343.28|343.38|343.23|4
1620973150000|2021-05-14 06:19:10|343.43|343.18|343.43|343.28|343.43|343.28|343.43|343.18|11
1620973160000|2021-05-14 06:19:20|343.48||343.43||343.48||343.43||3
1620973170000|2021-05-14 06:19:30|343.38|343.23|343.38|343.18|343.43|343.23|343.38|343.18|7
1620973180000|2021-05-14 06:19:40||343.23||343.23||343.23||343.23|0
1620973190000|2021-05-14 06:19:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|13
1620973200000|2021-05-14 06:20:00|343.38|343.23|343.48|343.28|343.48|343.28|343.38|343.23|34
1620973220000|2021-05-14 06:20:20|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.33|8
1620973230000|2021-05-14 06:20:30|||||||||2
1620973240000|2021-05-14 06:20:40|||||||||2
1620973260000|2021-05-14 06:21:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|18
1620973280000|2021-05-14 06:21:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|22
1620973300000|2021-05-14 06:21:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|12
1620973310000|2021-05-14 06:21:50|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|23
1620973320000|2021-05-14 06:22:00|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|25
1620973330000|2021-05-14 06:22:10|||||||||1
1620973340000|2021-05-14 06:22:20|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|5
1620973350000|2021-05-14 06:22:30|343.38|343.28|343.68|343.53|343.68|343.53|343.38|343.23|83
1620973360000|2021-05-14 06:22:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|11
1620973380000|2021-05-14 06:23:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|34
1620973390000|2021-05-14 06:23:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|8
1620973400000|2021-05-14 06:23:20|343.53|343.33|343.58|343.43|343.58|343.43|343.53|343.33|24
1620973410000|2021-05-14 06:23:30|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|7
1620973420000|2021-05-14 06:23:40|343.48|343.38|343.43|343.23|343.48|343.38|343.43|343.23|12
1620973440000|2021-05-14 06:24:00|343.38||343.38||343.38||343.38||14
1620973450000|2021-05-14 06:24:10||343.18||343.18||343.18||343.18|12
1620973460000|2021-05-14 06:24:20|343.33|343.23|343.33|343.18|343.38|343.23|343.33|343.18|6
1620973470000|2021-05-14 06:24:30|343.28|343.13|343.28|343.08|343.28|343.18|343.23|343.08|23
1620973480000|2021-05-14 06:24:40|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|6
1620973490000|2021-05-14 06:24:50|343.18||343.18||343.18||343.18||0
1620973500000|2021-05-14 06:25:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|9
1620973510000|2021-05-14 06:25:10|343.18||343.18||343.18||343.18||8
1620973520000|2021-05-14 06:25:20|343.13|343.03|343.18|343.03|343.23|343.03|343.13|343.03|7
1620973530000|2021-05-14 06:25:30|343.23|343.08|343.28|343.08|343.28|343.08|343.18|343.08|6
1620973540000|2021-05-14 06:25:40|343.23||343.23||343.23||343.23||1
1620973550000|2021-05-14 06:25:50|||||||||1
1620973560000|2021-05-14 06:26:00|343.18|343.03|343.23|343.03|343.23|343.08|343.18|343.03|16
1620973570000|2021-05-14 06:26:10|343.18||343.18||343.18||343.18||0
1620973590000|2021-05-14 06:26:30|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|7
1620973600000|2021-05-14 06:26:40|343.13|342.98|343.18|342.98|343.23|343.03|343.08|342.93|28
1620973610000|2021-05-14 06:26:50|343.23|343.03|343.23|343.08|343.23|343.08|343.23|343.03|13
1620973620000|2021-05-14 06:27:00|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|32
1620973630000|2021-05-14 06:27:10|343.33||343.28||343.33||343.28||10
1620973640000|2021-05-14 06:27:20|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|5
1620973650000|2021-05-14 06:27:30|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|4
1620973660000|2021-05-14 06:27:40|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|6
1620973670000|2021-05-14 06:27:50||343.08||343.03||343.08||343.03|2
1620973680000|2021-05-14 06:28:00|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|7
1620973700000|2021-05-14 06:28:20|||||||||1
1620973720000|2021-05-14 06:28:40|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|18
1620973730000|2021-05-14 06:28:50|343.28||343.28||343.28||343.28||1
1620973740000|2021-05-14 06:29:00||343.08||343.08||343.13||343.08|5
1620973750000|2021-05-14 06:29:10|343.23|343.03|343.23|343.03|343.23|343.08|343.23|343.03|2
1620973760000|2021-05-14 06:29:20|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|2
1620973770000|2021-05-14 06:29:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|6
1620973800000|2021-05-14 06:30:00|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|20
1620973810000|2021-05-14 06:30:10|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|5
1620973820000|2021-05-14 06:30:20|343.33|343.18|343.33|343.18|343.43|343.23|343.33|343.18|12
1620973840000|2021-05-14 06:30:40|||||||||1
1620973850000|2021-05-14 06:30:50|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|6
1620973860000|2021-05-14 06:31:00|||||||||1
1620973870000|2021-05-14 06:31:10|343.23|343.03|343.23|343.08|343.23|343.08|343.23|343.03|11
1620973880000|2021-05-14 06:31:20|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.08|8
1620973890000|2021-05-14 06:31:30|343.23|343.13|343.23|343.08|343.28|343.13|343.23|343.08|2
1620973900000|2021-05-14 06:31:40|343.28||343.28||343.28||343.23||7
1620973910000|2021-05-14 06:31:50|343.23|343.13|343.33|343.18|343.38|343.18|343.23|343.13|9
1620973920000|2021-05-14 06:32:00|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|16
1620973930000|2021-05-14 06:32:10|||||||||1
1620973940000|2021-05-14 06:32:20||343.23||343.23||343.23||343.18|2
1620973950000|2021-05-14 06:32:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|11
1620973960000|2021-05-14 06:32:40|||||||||2
1620973970000|2021-05-14 06:32:50|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|13
1620973980000|2021-05-14 06:33:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|10
1620973990000|2021-05-14 06:33:10|343.53|343.38|343.53|343.33|343.58|343.38|343.53|343.33|7
1620974000000|2021-05-14 06:33:20||343.38||343.38||343.38||343.38|1
1620974010000|2021-05-14 06:33:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|4
1620974020000|2021-05-14 06:33:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|5
1620974030000|2021-05-14 06:33:50|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|7
1620974040000|2021-05-14 06:34:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1620974050000|2021-05-14 06:34:10||343.38||343.38||343.38||343.38|0
1620974060000|2021-05-14 06:34:20|343.53|343.43|343.73|343.53|343.73|343.53|343.53|343.43|39
1620974070000|2021-05-14 06:34:30|343.68|343.58|343.63|343.43|343.68|343.58|343.63|343.43|8
1620974080000|2021-05-14 06:34:40|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|1
1620974090000|2021-05-14 06:34:50|343.73|343.53|343.73|343.53|343.73|343.58|343.73|343.53|5
1620974100000|2021-05-14 06:35:00||343.58||343.58||343.58||343.53|2
1620974110000|2021-05-14 06:35:10|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|14
1620974120000|2021-05-14 06:35:20|343.88|343.68|343.98|343.83|343.98|343.83|343.88|343.68|43
1620974130000|2021-05-14 06:35:30|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|12
1620974140000|2021-05-14 06:35:40|343.98|343.78|344.03|343.88|344.03|343.88|343.93|343.78|27
1620974150000|2021-05-14 06:35:50|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|11
1620974160000|2021-05-14 06:36:00|344.23|344.03|344.23|344.08|344.23|344.08|344.23|344.03|16
1620974170000|2021-05-14 06:36:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1620974180000|2021-05-14 06:36:20|344.33||344.33||344.33||344.33||3
1620974190000|2021-05-14 06:36:30|344.38|344.18|344.33|344.13|344.38|344.18|344.33|344.13|20
1620974200000|2021-05-14 06:36:40||344.18||344.13||344.18||344.13|1
1620974210000|2021-05-14 06:36:50|344.28||344.28||344.28||344.28||2
1620974220000|2021-05-14 06:37:00|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|13
1620974230000|2021-05-14 06:37:10|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|8
1620974240000|2021-05-14 06:37:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|3
1620974250000|2021-05-14 06:37:30|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.03|3
1620974260000|2021-05-14 06:37:40|344.33|344.13|344.38|344.18|344.38|344.18|344.33|344.08|7
1620974270000|2021-05-14 06:37:50|344.53|344.23|344.53|344.33|344.53|344.38|344.53|344.23|33
1620974280000|2021-05-14 06:38:00|344.58|344.38|344.58|344.43|344.58|344.43|344.58|344.38|39
1620974290000|2021-05-14 06:38:10|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|5
1620974300000|2021-05-14 06:38:20|344.58|344.43|344.78|344.58|344.78|344.63|344.58|344.43|14
1620974310000|2021-05-14 06:38:30|344.83|344.63|344.93|344.73|344.93|344.73|344.83|344.58|14
1620974320000|2021-05-14 06:38:40|344.98|344.78|344.93|344.78|344.98|344.83|344.93|344.73|20
1620974330000|2021-05-14 06:38:50|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|5
1620974340000|2021-05-14 06:39:00|344.93|344.83|345.13|344.88|345.13|344.88|344.93|344.73|33
1620974350000|2021-05-14 06:39:10|345.08|344.98|345.18|344.98|345.18|344.98|345.08|344.93|31
1620974360000|2021-05-14 06:39:20||345.03||344.98||345.03||344.98|8
1620974370000|2021-05-14 06:39:30|345.13|344.93|345.03|344.83|345.13|344.93|345.03|344.83|15
1620974380000|2021-05-14 06:39:40|344.98|344.78|345.08|344.88|345.08|344.88|344.98|344.78|6
1620974390000|2021-05-14 06:39:50|345.03|344.93|345.03|344.88|345.03|344.93|345.03|344.88|4
1620974400000|2021-05-14 06:40:00|345.08|344.83|345.28|345.08|345.28|345.08|345.08|344.83|27
1620974410000|2021-05-14 06:40:10|345.23|345.13|345.23|345.08|345.23|345.13|345.23|345.08|12
1620974430000|2021-05-14 06:40:30|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|11
1620974440000|2021-05-14 06:40:40|345.38|345.18|345.33|345.18|345.38|345.18|345.33|345.18|27
1620974450000|2021-05-14 06:40:50|345.38||345.38||345.38||345.38||3
1620974460000|2021-05-14 06:41:00||345.23||345.23||345.23||345.18|10
1620974470000|2021-05-14 06:41:10|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|11
1620974480000|2021-05-14 06:41:20|345.53|345.33|345.53|345.38|345.53|345.38|345.53|345.33|8
1620974490000|2021-05-14 06:41:30|||||||||2
1620974500000|2021-05-14 06:41:40|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|6
1620974510000|2021-05-14 06:41:50|345.68|345.48|345.68|345.48|345.68|345.53|345.68|345.48|8
1620974520000|2021-05-14 06:42:00|345.63|345.43|345.58|345.43|345.63|345.43|345.58|345.43|17
1620974530000|2021-05-14 06:42:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|15
1620974540000|2021-05-14 06:42:20|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.23|21
1620974550000|2021-05-14 06:42:30|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|24
1620974560000|2021-05-14 06:42:40|345.48|345.38|345.58|345.33|345.58|345.38|345.48|345.33|34
1620974570000|2021-05-14 06:42:50||345.38||345.43||345.43||345.38|2
1620974580000|2021-05-14 06:43:00|345.53|345.38|345.48|345.33|345.53|345.38|345.43|345.28|14
1620974590000|2021-05-14 06:43:10|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|10
1620974600000|2021-05-14 06:43:20|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|0
1620974610000|2021-05-14 06:43:30|345.58|345.48|345.58|345.43|345.58|345.48|345.58|345.43|3
1620974620000|2021-05-14 06:43:40|345.53|345.28|345.48|345.28|345.53|345.33|345.43|345.28|20
1620974630000|2021-05-14 06:43:50|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|2
1620974640000|2021-05-14 06:44:00|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|4
1620974650000|2021-05-14 06:44:10|||||||||5
1620974660000|2021-05-14 06:44:20|345.43|345.18|345.43|345.23|345.43|345.23|345.38|345.18|15
1620974670000|2021-05-14 06:44:30|345.48|345.28|345.48|345.28|345.48|345.33|345.48|345.28|6
1620974680000|2021-05-14 06:44:40|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|8
1620974690000|2021-05-14 06:44:50|345.58|345.38|345.63|345.43|345.63|345.43|345.58|345.33|3
1620974700000|2021-05-14 06:45:00||345.48||345.48||345.48||345.43|14
1620974710000|2021-05-14 06:45:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|4
1620974720000|2021-05-14 06:45:20|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|8
1620974730000|2021-05-14 06:45:30|345.58||345.58||345.58||345.58||2
1620974740000|2021-05-14 06:45:40|345.63|345.48|345.63|345.48|345.68|345.53|345.58|345.48|11
1620974750000|2021-05-14 06:45:50|345.68|345.43|345.63|345.43|345.68|345.43|345.63|345.43|4
1620974760000|2021-05-14 06:46:00|345.58|345.38|345.58|345.38|345.63|345.43|345.58|345.38|22
1620974770000|2021-05-14 06:46:10|345.53|345.43|345.53|345.38|345.53|345.43|345.53|345.38|3
1620974780000|2021-05-14 06:46:20|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|4
1620974790000|2021-05-14 06:46:30|345.53|345.38|345.53|345.38|345.53|345.43|345.53|345.33|10
1620974800000|2021-05-14 06:46:40|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.28|11
1620974810000|2021-05-14 06:46:50|345.63|345.38|345.63|345.38|345.63|345.38|345.63|345.33|12
1620974820000|2021-05-14 06:47:00|345.58||345.53||345.58||345.53||1
1620974830000|2021-05-14 06:47:10|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|6
1620974840000|2021-05-14 06:47:20|||||||||2
1620974850000|2021-05-14 06:47:30|345.58||345.53||345.58||345.53||2
1620974860000|2021-05-14 06:47:40|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|10
1620974870000|2021-05-14 06:47:50|||||||||1
1620974880000|2021-05-14 06:48:00|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|13
1620974890000|2021-05-14 06:48:10|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|4
1620974900000|2021-05-14 06:48:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|2
1620974910000|2021-05-14 06:48:30|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|4
1620974920000|2021-05-14 06:48:40|345.68||345.68||345.68||345.68||3
1620974930000|2021-05-14 06:48:50|345.73|345.53|345.78|345.63|345.78|345.63|345.73|345.53|16
1620974940000|2021-05-14 06:49:00|345.83|345.58|345.93|345.73|345.93|345.73|345.83|345.58|29
1620974950000|2021-05-14 06:49:10|345.88|345.78|345.98|345.78|345.98|345.78|345.88|345.73|8
1620974960000|2021-05-14 06:49:20|346.03|345.83|346.03|345.88|346.08|345.88|346.03|345.78|4
1620974970000|2021-05-14 06:49:30|346.08|345.93|346.18|346.03|346.18|346.03|346.08|345.93|26
1620974980000|2021-05-14 06:49:40|346.23||346.18||346.23||346.18||6
1620974990000|2021-05-14 06:49:50|||||||||8
1620975000000|2021-05-14 06:50:00|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|8
1620975010000|2021-05-14 06:50:10|346.23|346.03|346.23|346.03|346.23|346.08|346.18|345.98|36
1620975020000|2021-05-14 06:50:20||346.08||346.08||346.08||346.03|12
1620975030000|2021-05-14 06:50:30|346.18|346.03|346.18|345.98|346.18|346.03|346.13|345.98|10
1620975040000|2021-05-14 06:50:40||346.03||345.98||346.03||345.98|0
1620975050000|2021-05-14 06:50:50||346.03||345.98||346.03||345.98|0
1620975060000|2021-05-14 06:51:00|346.23|346.03|346.23|346.03|346.23|346.03|346.23|346.03|1
1620975070000|2021-05-14 06:51:10|346.28|346.08|346.28|346.08|346.28|346.13|346.28|346.08|12
1620975080000|2021-05-14 06:51:20||346.13||346.13||346.13||346.08|5
1620975090000|2021-05-14 06:51:30|346.23|346.08|346.38|346.18|346.38|346.18|346.23|346.08|26
1620975100000|2021-05-14 06:51:40|346.33|346.13|346.38|346.18|346.43|346.23|346.33|346.13|39
1620975110000|2021-05-14 06:51:50|346.43|346.23|346.43|346.28|346.48|346.33|346.43|346.23|10
1620975120000|2021-05-14 06:52:00|346.38|346.23|346.38|346.23|346.38|346.28|346.38|346.23|13
1620975130000|2021-05-14 06:52:10|346.43|346.28|346.48|346.28|346.53|346.33|346.43|346.28|12
1620975140000|2021-05-14 06:52:20||346.33||346.28||346.33||346.28|4
1620975150000|2021-05-14 06:52:30|346.43|346.33|346.38|346.18|346.48|346.33|346.38|346.18|19
1620975160000|2021-05-14 06:52:40|346.43|346.23|346.43|346.28|346.43|346.28|346.38|346.23|19
1620975170000|2021-05-14 06:52:50|346.33|346.23|346.23|346.08|346.33|346.23|346.23|346.08|21
1620975180000|2021-05-14 06:53:00||346.03||346.08||346.08||346.03|4
1620975190000|2021-05-14 06:53:10|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|2
1620975200000|2021-05-14 06:53:20|346.23|345.98|346.08|345.93|346.23|345.98|346.08|345.93|26
1620975210000|2021-05-14 06:53:30|346.03|345.88|346.03|345.88|346.08|345.88|346.03|345.88|9
1620975220000|2021-05-14 06:53:40|346.08|345.83|345.98|345.83|346.08|345.88|345.98|345.83|9
1620975230000|2021-05-14 06:53:50|345.93|345.78|345.93|345.78|345.98|345.78|345.93|345.78|5
1620975240000|2021-05-14 06:54:00|345.98||345.98||345.98||345.98||7
1620975270000|2021-05-14 06:54:30|345.93||345.98||345.98||345.93||2
1620975280000|2021-05-14 06:54:40||345.83||345.78||345.83||345.78|1
1620975290000|2021-05-14 06:54:50|345.93|345.83|345.88|345.68|345.93|345.83|345.88|345.68|41
1620975300000|2021-05-14 06:55:00|345.93|345.73|345.93|345.73|345.98|345.78|345.88|345.73|24
1620975310000|2021-05-14 06:55:10|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|1
1620975330000|2021-05-14 06:55:30|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|3
1620975340000|2021-05-14 06:55:40|346.03|345.83|346.03|345.88|346.03|345.88|345.98|345.83|5
1620975350000|2021-05-14 06:55:50|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|7
1620975360000|2021-05-14 06:56:00|||||||||6
1620975370000|2021-05-14 06:56:10|||||||||2
1620975380000|2021-05-14 06:56:20|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.83|15
1620975400000|2021-05-14 06:56:40||345.88||345.88||345.88||345.88|3
1620975410000|2021-05-14 06:56:50|||||||||11
1620975420000|2021-05-14 06:57:00|||||||||6
1620975430000|2021-05-14 06:57:10|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|18
1620975440000|2021-05-14 06:57:20|345.93|345.73|345.93|345.78|345.98|345.78|345.88|345.73|4
1620975450000|2021-05-14 06:57:30||345.73||345.78||345.78||345.73|0
1620975470000|2021-05-14 06:57:50|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|4
1620975480000|2021-05-14 06:58:00|||||||||1
1620975510000|2021-05-14 06:58:30|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|16
1620975520000|2021-05-14 06:58:40|345.88||345.88||345.88||345.88||0
1620975530000|2021-05-14 06:58:50|345.83|345.63|345.83|345.63|345.83|345.63|345.78|345.63|14
1620975540000|2021-05-14 06:59:00|345.78||345.78||345.83||345.78||3
1620975550000|2021-05-14 06:59:10|||||||||1
1620975560000|2021-05-14 06:59:20|345.73|345.58|345.73|345.58|345.73|345.58|345.68|345.53|20
1620975570000|2021-05-14 06:59:30|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.53|12
1620975580000|2021-05-14 06:59:40|||||||||7
1620975590000|2021-05-14 06:59:50|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|7
1620975600000|2021-05-14 07:00:00|345.73|345.53|345.68|345.53|345.78|345.58|345.68|345.48|24
1620975610000|2021-05-14 07:00:10|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|2
1620975620000|2021-05-14 07:00:20|345.58|345.43|345.58|345.43|345.63|345.48|345.58|345.43|29
1620975630000|2021-05-14 07:00:30|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|14
1620975640000|2021-05-14 07:00:40|345.53|345.38|345.53|345.33|345.53|345.43|345.53|345.33|8
1620975650000|2021-05-14 07:00:50|345.58|345.38|345.58|345.38|345.58|345.38|345.53|345.33|5
1620975660000|2021-05-14 07:01:00|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|4
1620975670000|2021-05-14 07:01:10|345.53||345.58||345.58||345.53||1
1620975680000|2021-05-14 07:01:20|345.53||345.53||345.58||345.53||0
1620975690000|2021-05-14 07:01:30|345.58|345.43|345.63|345.48|345.63|345.48|345.53|345.43|16
1620975700000|2021-05-14 07:01:40|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|9
1620975710000|2021-05-14 07:01:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|4
1620975720000|2021-05-14 07:02:00|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|20
1620975730000|2021-05-14 07:02:10|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|4
1620975740000|2021-05-14 07:02:20|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|13
1620975750000|2021-05-14 07:02:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|9
1620975760000|2021-05-14 07:02:40|345.38|345.23|345.33|345.18|345.43|345.23|345.33|345.18|21
1620975770000|2021-05-14 07:02:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|17
1620975780000|2021-05-14 07:03:00|345.23|345.08|345.33|345.18|345.33|345.18|345.23|345.08|65
1620975790000|2021-05-14 07:03:10|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|4
1620975800000|2021-05-14 07:03:20|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|13
1620975810000|2021-05-14 07:03:30|345.38|345.13|345.33|345.18|345.38|345.18|345.33|345.13|8
1620975820000|2021-05-14 07:03:40|||||||||1
1620975830000|2021-05-14 07:03:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|9
1620975840000|2021-05-14 07:04:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|12
1620975850000|2021-05-14 07:04:10|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|13
1620975860000|2021-05-14 07:04:20|345.48|345.33|345.58|345.43|345.58|345.43|345.48|345.28|20
1620975870000|2021-05-14 07:04:30|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|9
1620975880000|2021-05-14 07:04:40|345.63|345.53|345.68|345.53|345.73|345.58|345.63|345.53|16
1620975890000|2021-05-14 07:04:50|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|10
1620975900000|2021-05-14 07:05:00|345.88|345.58|345.93|345.73|345.98|345.78|345.88|345.58|56
1620975910000|2021-05-14 07:05:10|345.98|345.78|346.03|345.83|346.03|345.88|345.98|345.73|37
1620975920000|2021-05-14 07:05:20|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|9
1620975930000|2021-05-14 07:05:30|345.93|345.73|345.88|345.68|345.98|345.73|345.88|345.68|10
1620975940000|2021-05-14 07:05:40|345.83|345.63|345.78|345.63|345.88|345.68|345.78|345.63|8
1620975950000|2021-05-14 07:05:50|||||||||7
1620975960000|2021-05-14 07:06:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|34
1620975990000|2021-05-14 07:06:30|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|22
1620976000000|2021-05-14 07:06:40|345.93|345.78|346.13|345.93|346.13|345.93|345.93|345.78|24
1620976010000|2021-05-14 07:06:50|346.08|345.98|346.08|345.88|346.13|345.98|346.08|345.88|14
1620976020000|2021-05-14 07:07:00|346.13|345.93|346.18|346.03|346.18|346.03|346.08|345.93|27
1620976030000|2021-05-14 07:07:10|346.13|345.98|346.13|345.93|346.13|346.03|346.13|345.93|14
1620976040000|2021-05-14 07:07:20||345.98||345.98||345.98||345.98|2
1620976060000|2021-05-14 07:07:40|346.18|346.03|346.23|346.03|346.23|346.08|346.18|346.03|27
1620976070000|2021-05-14 07:07:50|346.18|345.98|346.18|346.03|346.18|346.03|346.18|345.98|11
1620976080000|2021-05-14 07:08:00|346.23|346.08|346.18|345.98|346.23|346.08|346.18|345.98|7
1620976090000|2021-05-14 07:08:10|346.08|345.93|346.03|345.88|346.13|345.93|346.03|345.88|9
1620976100000|2021-05-14 07:08:20|346.08|345.93|346.03|345.88|346.08|345.93|346.03|345.88|23
1620976110000|2021-05-14 07:08:30|345.98|345.83|345.93|345.73|345.98|345.83|345.93|345.73|17
1620976120000|2021-05-14 07:08:40|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|14
1620976130000|2021-05-14 07:08:50|345.83||345.83||345.83||345.83||0
1620976140000|2021-05-14 07:09:00|||||||||2
1620976150000|2021-05-14 07:09:10|||||||||3
1620976160000|2021-05-14 07:09:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.68|10
1620976170000|2021-05-14 07:09:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|7
1620976180000|2021-05-14 07:09:40|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|9
1620976190000|2021-05-14 07:09:50|345.78|345.63|345.68|345.53|345.78|345.63|345.68|345.53|14
1620976200000|2021-05-14 07:10:00|345.73|345.58|345.78|345.63|345.78|345.63|345.68|345.58|25
1620976210000|2021-05-14 07:10:10|345.83|345.68|345.83|345.68|345.83|345.68|345.78|345.63|6
1620976220000|2021-05-14 07:10:20|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|6
1620976230000|2021-05-14 07:10:30|345.78|345.58|345.73|345.58|345.78|345.63|345.73|345.58|6
1620976240000|2021-05-14 07:10:40|345.68|345.53|345.73|345.58|345.73|345.58|345.68|345.53|18
1620976250000|2021-05-14 07:10:50|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|6
1620976260000|2021-05-14 07:11:00|345.68|345.53|345.63|345.43|345.68|345.53|345.63|345.43|8
1620976270000|2021-05-14 07:11:10|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|3
1620976280000|2021-05-14 07:11:20|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|6
1620976290000|2021-05-14 07:11:30|345.58||345.63||345.63||345.58||4
1620976300000|2021-05-14 07:11:40|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.38|10
1620976310000|2021-05-14 07:11:50|345.53|345.43|345.53|345.38|345.58|345.43|345.53|345.38|2
1620976320000|2021-05-14 07:12:00|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|6
1620976330000|2021-05-14 07:12:10|345.48||345.53||345.53||345.48||30
1620976340000|2021-05-14 07:12:20|345.48|345.28|345.48|345.28|345.48|345.33|345.43|345.28|30
1620976350000|2021-05-14 07:12:30|345.43|345.23|345.43|345.23|345.43|345.28|345.43|345.23|7
1620976360000|2021-05-14 07:12:40|345.48|345.28|345.43|345.28|345.48|345.33|345.43|345.23|50
1620976370000|2021-05-14 07:12:50|345.48|345.33|345.53|345.33|345.53|345.38|345.43|345.33|23
1620976380000|2021-05-14 07:13:00|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|13
1620976390000|2021-05-14 07:13:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|17
1620976400000|2021-05-14 07:13:20|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|10
1620976410000|2021-05-14 07:13:30|345.43||345.48||345.48||345.43||3
1620976420000|2021-05-14 07:13:40|||||||||1
1620976430000|2021-05-14 07:13:50|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|6
1620976440000|2021-05-14 07:14:00|345.53|345.33|345.53|345.38|345.58|345.43|345.53|345.33|47
1620976450000|2021-05-14 07:14:10|345.48|345.33|345.48|345.33|345.48|345.38|345.48|345.33|4
1620976460000|2021-05-14 07:14:20|||||||||7
1620976470000|2021-05-14 07:14:30|345.43|345.28|345.43|345.28|345.43|345.33|345.43|345.28|10
1620976480000|2021-05-14 07:14:40|345.48||345.48||345.48||345.43||10
1620976490000|2021-05-14 07:14:50||345.33||345.33||345.33||345.33|10
1620976500000|2021-05-14 07:15:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|6
1620976510000|2021-05-14 07:15:10|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|24
1620976520000|2021-05-14 07:15:20||345.33||345.33||345.33||345.33|3
1620976530000|2021-05-14 07:15:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|8
1620976540000|2021-05-14 07:15:40|345.38|345.18|345.38|345.23|345.38|345.23|345.33|345.18|36
1620976560000|2021-05-14 07:16:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|11
1620976570000|2021-05-14 07:16:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|17
1620976580000|2021-05-14 07:16:20|345.33|345.08|345.28|345.13|345.33|345.13|345.28|345.08|17
1620976590000|2021-05-14 07:16:30|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|39
1620976600000|2021-05-14 07:16:40|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|29
1620976610000|2021-05-14 07:16:50||345.13||345.13||345.13||345.08|0
1620976620000|2021-05-14 07:17:00|||||||||1
1620976630000|2021-05-14 07:17:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|18
1620976640000|2021-05-14 07:17:20|||||||||7
1620976650000|2021-05-14 07:17:30|||||||||1
1620976660000|2021-05-14 07:17:40|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|57
1620976670000|2021-05-14 07:17:50||345.28||345.28||345.28||345.23|0
1620976680000|2021-05-14 07:18:00||345.23||345.28||345.28||345.23|5
1620976690000|2021-05-14 07:18:10||345.23||345.23||345.28||345.23|11
1620976700000|2021-05-14 07:18:20|345.38||345.38||345.38||345.38||1
1620976710000|2021-05-14 07:18:30|||||||||5
1620976720000|2021-05-14 07:18:40|||||||||44
1620976730000|2021-05-14 07:18:50|||||||||2
1620976740000|2021-05-14 07:19:00||345.18||345.23||345.23||345.18|7
1620976750000|2021-05-14 07:19:10||345.18||345.18||345.23||345.18|14
1620976760000|2021-05-14 07:19:20|345.33|345.13|345.33|345.13|345.33|345.18|345.33|345.13|17
1620976770000|2021-05-14 07:19:30|345.28||345.28||345.28||345.28||2
1620976780000|2021-05-14 07:19:40|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|44
1620976790000|2021-05-14 07:19:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|19
1620976800000|2021-05-14 07:20:00|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|24
1620976810000|2021-05-14 07:20:10|345.08|344.93|345.03|344.88|345.08|344.93|344.98|344.78|27
1620976820000|2021-05-14 07:20:20||344.83||344.88||344.88||344.83|4
1620976830000|2021-05-14 07:20:30|345.13|344.93|345.13|344.98|345.13|344.98|345.13|344.93|36
1620976840000|2021-05-14 07:20:40|345.08|344.93|345.08|344.88|345.08|344.98|345.08|344.88|7
1620976850000|2021-05-14 07:20:50|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|9
1620976860000|2021-05-14 07:21:00|345.03|344.93|345.18|344.98|345.18|345.03|345.03|344.93|24
1620976870000|2021-05-14 07:21:10|345.13|345.03|345.33|345.18|345.33|345.18|345.13|345.03|28
1620976880000|2021-05-14 07:21:20|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|10
1620976890000|2021-05-14 07:21:30||345.08||345.13||345.13||345.08|4
1620976900000|2021-05-14 07:21:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|9
1620976910000|2021-05-14 07:21:50|345.28|345.13|345.28|345.08|345.33|345.13|345.28|345.08|14
1620976920000|2021-05-14 07:22:00|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|7
1620976930000|2021-05-14 07:22:10||345.13||345.13||345.13||345.08|3
1620976950000|2021-05-14 07:22:30|345.33||345.33||345.33||345.33||27
1620976960000|2021-05-14 07:22:40||345.18||345.18||345.18||345.18|8
1620976980000|2021-05-14 07:23:00|345.38|345.23|345.38|345.23|345.43|345.28|345.38|345.23|31
1620976990000|2021-05-14 07:23:10|345.33|345.18|345.33|345.18|345.33|345.23|345.33|345.18|8
1620977010000|2021-05-14 07:23:30|345.28|345.08|345.18|345.03|345.28|345.08|345.18|345.03|20
1620977030000|2021-05-14 07:23:50|||||||||2
1620977040000|2021-05-14 07:24:00|||||||||3
1620977060000|2021-05-14 07:24:20|345.13|344.98|345.13|344.98|345.18|344.98|345.13|344.98|23
1620977070000|2021-05-14 07:24:30|345.18|344.93|345.23|345.03|345.23|345.03|345.18|344.93|21
1620977080000|2021-05-14 07:24:40|345.18|344.98|345.18|345.03|345.23|345.03|345.18|344.98|16
1620977090000|2021-05-14 07:24:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|21
1620977100000|2021-05-14 07:25:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|344.98|6
1620977110000|2021-05-14 07:25:10|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|10
1620977120000|2021-05-14 07:25:20|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|20
1620977130000|2021-05-14 07:25:30|345.28|345.03|345.23|345.03|345.28|345.08|345.23|345.03|9
1620977140000|2021-05-14 07:25:40|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|3
1620977150000|2021-05-14 07:25:50|345.18||345.18||345.23||345.18||1
1620977160000|2021-05-14 07:26:00|||||||||6
1620977170000|2021-05-14 07:26:10|345.13|344.98|345.08|344.88|345.13|344.98|345.08|344.88|8
1620977180000|2021-05-14 07:26:20|345.03|344.93|344.98|344.83|345.08|344.93|344.98|344.83|11
1620977190000|2021-05-14 07:26:30|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|26
1620977200000|2021-05-14 07:26:40|||||||||12
1620977210000|2021-05-14 07:26:50|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|12
1620977220000|2021-05-14 07:27:00|344.93|344.73|344.88|344.68|344.98|344.73|344.83|344.68|9
1620977230000|2021-05-14 07:27:10|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.73|1
1620977240000|2021-05-14 07:27:20|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|23
1620977250000|2021-05-14 07:27:30|344.78|344.68|344.78|344.63|344.78|344.68|344.78|344.63|8
1620977260000|2021-05-14 07:27:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|3
1620977270000|2021-05-14 07:27:50|||||||||3
1620977280000|2021-05-14 07:28:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|15
1620977290000|2021-05-14 07:28:10|||||||||7
1620977300000|2021-05-14 07:28:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|16
1620977310000|2021-05-14 07:28:30|344.68|344.53|344.73|344.58|344.73|344.58|344.63|344.53|34
1620977320000|2021-05-14 07:28:40|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|15
1620977330000|2021-05-14 07:28:50|344.78||344.78||344.78||344.78||0
1620977340000|2021-05-14 07:29:00|||||||||4
1620977360000|2021-05-14 07:29:20|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|5
1620977370000|2021-05-14 07:29:30|||||||||3
1620977380000|2021-05-14 07:29:40|||||||||3
1620977400000|2021-05-14 07:30:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|12
1620977410000|2021-05-14 07:30:10|344.63|344.48|344.68|344.53|344.68|344.53|344.63|344.48|32
1620977420000|2021-05-14 07:30:20|344.73|344.58|344.73|344.58|344.78|344.58|344.68|344.58|25
1620977430000|2021-05-14 07:30:30|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.58|6
1620977440000|2021-05-14 07:30:40|||||||||2
1620977450000|2021-05-14 07:30:50|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|12
1620977460000|2021-05-14 07:31:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|13
1620977470000|2021-05-14 07:31:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|4
1620977480000|2021-05-14 07:31:20||344.53||344.53||344.58||344.53|6
1620977490000|2021-05-14 07:31:30||344.58||344.53||344.58||344.53|18
1620977500000|2021-05-14 07:31:40||344.58||344.58||344.58||344.58|3
1620977520000|2021-05-14 07:32:00|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|5
1620977530000|2021-05-14 07:32:10|344.58|344.43|344.58|344.43|344.58|344.43|344.53|344.38|44
1620977540000|2021-05-14 07:32:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|17
1620977550000|2021-05-14 07:32:30|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|2
1620977560000|2021-05-14 07:32:40|344.48|344.23|344.48|344.33|344.48|344.33|344.48|344.23|8
1620977570000|2021-05-14 07:32:50|344.43|344.28|344.38|344.18|344.43|344.33|344.33|344.18|27
1620977580000|2021-05-14 07:33:00|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|28
1620977590000|2021-05-14 07:33:10|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|21
1620977600000|2021-05-14 07:33:20|344.43||344.43||344.43||344.43||4
1620977610000|2021-05-14 07:33:30|344.38|344.18|344.38|344.23|344.38|344.23|344.33|344.18|3
1620977620000|2021-05-14 07:33:40|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|7
1620977630000|2021-05-14 07:33:50|344.38||344.43||344.43||344.38||1
1620977640000|2021-05-14 07:34:00|344.38|344.28|344.53|344.38|344.58|344.38|344.38|344.23|34
1620977650000|2021-05-14 07:34:10|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|4
1620977660000|2021-05-14 07:34:20||344.28||344.28||344.33||344.28|11
1620977670000|2021-05-14 07:34:30|344.43|344.23|344.43|344.28|344.43|344.28|344.38|344.23|5
1620977680000|2021-05-14 07:34:40|||||||||2
1620977690000|2021-05-14 07:34:50||344.23||344.23||344.28||344.23|6
1620977700000|2021-05-14 07:35:00|344.38|344.18|344.38|344.23|344.38|344.23|344.33|344.18|8
1620977710000|2021-05-14 07:35:10||344.18||344.23||344.23||344.18|1
1620977720000|2021-05-14 07:35:20|344.43|344.28|344.43|344.28|344.43|344.28|344.38|344.28|15
1620977730000|2021-05-14 07:35:30|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|11
1620977740000|2021-05-14 07:35:40|344.48|344.33|344.43|344.23|344.48|344.33|344.43|344.23|5
1620977750000|2021-05-14 07:35:50|344.38|344.18|344.33|344.18|344.38|344.23|344.33|344.18|9
1620977760000|2021-05-14 07:36:00|344.28|344.13|344.33|344.13|344.33|344.18|344.28|344.13|27
1620977770000|2021-05-14 07:36:10|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|3
1620977780000|2021-05-14 07:36:20|344.23|344.08|344.28|344.13|344.33|344.13|344.23|344.08|17
1620977790000|2021-05-14 07:36:30||344.08||344.13||344.13||344.08|2
1620977810000|2021-05-14 07:36:50|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|5
1620977820000|2021-05-14 07:37:00|344.23|344.13|344.23|344.08|344.23|344.13|344.23|344.08|1
1620977830000|2021-05-14 07:37:10|344.28||344.23||344.28||344.23||13
1620977850000|2021-05-14 07:37:30|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|15
1620977860000|2021-05-14 07:37:40|344.33|344.18|344.33|344.18|344.33|344.18|344.28|344.13|5
1620977870000|2021-05-14 07:37:50|344.28|344.13|344.28|344.13|344.33|344.18|344.23|344.08|7
1620977880000|2021-05-14 07:38:00|344.33|344.18|344.43|344.23|344.43|344.23|344.33|344.18|37
1620977890000|2021-05-14 07:38:10|344.38|344.28|344.38|344.23|344.43|344.28|344.38|344.23|5
1620977920000|2021-05-14 07:38:40|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|19
1620977930000|2021-05-14 07:38:50|344.28|344.08|344.28|344.13|344.28|344.13|344.23|344.08|6
1620977940000|2021-05-14 07:39:00|344.33|344.18|344.43|344.23|344.43|344.28|344.33|344.18|51
1620977950000|2021-05-14 07:39:10|344.38|344.28|344.48|344.28|344.48|344.28|344.38|344.23|5
1620977960000|2021-05-14 07:39:20|344.43||344.43||344.43||344.43||0
1620977980000|2021-05-14 07:39:40|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|7
1620977990000|2021-05-14 07:39:50|||||||||2
1620978000000|2021-05-14 07:40:00|||||||||3
1620978010000|2021-05-14 07:40:10||344.23||344.23||344.28||344.23|4
1620978020000|2021-05-14 07:40:20|344.38||344.38||344.43||344.38||0
1620978030000|2021-05-14 07:40:30|344.33|344.18|344.33|344.18|344.33|344.23|344.33|344.18|14
1620978040000|2021-05-14 07:40:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|8
1620978050000|2021-05-14 07:40:50|||||||||1
1620978060000|2021-05-14 07:41:00|||||||||18
1620978070000|2021-05-14 07:41:10|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.08|16
1620978080000|2021-05-14 07:41:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|8
1620978090000|2021-05-14 07:41:30|||||||||3
1620978100000|2021-05-14 07:41:40|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|40
1620978110000|2021-05-14 07:41:50|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|5
1620978120000|2021-05-14 07:42:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|12
1620978130000|2021-05-14 07:42:10|||||||||2
1620978140000|2021-05-14 07:42:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1620978160000|2021-05-14 07:42:40|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|11
1620978170000|2021-05-14 07:42:50|344.13||344.13||344.13||344.13||1
1620978180000|2021-05-14 07:43:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|9
1620978190000|2021-05-14 07:43:10|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|10
1620978200000|2021-05-14 07:43:20|||||||||3
1620978210000|2021-05-14 07:43:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1620978220000|2021-05-14 07:43:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|13
1620978230000|2021-05-14 07:43:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|20
1620978240000|2021-05-14 07:44:00|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|8
1620978250000|2021-05-14 07:44:10|343.93||343.93||343.93||343.93||6
1620978260000|2021-05-14 07:44:20|||||||||1
1620978270000|2021-05-14 07:44:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1620978280000|2021-05-14 07:44:40|||||||||12
1620978290000|2021-05-14 07:44:50|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|27
1620978300000|2021-05-14 07:45:00|343.88||343.88||343.88||343.88||1
1620978310000|2021-05-14 07:45:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|15
1620978320000|2021-05-14 07:45:20|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|21
1620978330000|2021-05-14 07:45:30|343.83||343.78||343.83||343.78||11
1620978340000|2021-05-14 07:45:40|343.83|343.68|343.88|343.73|343.93|343.73|343.83|343.68|14
1620978350000|2021-05-14 07:45:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1620978360000|2021-05-14 07:46:00|343.98|343.73|343.98|343.83|343.98|343.83|343.98|343.73|21
1620978370000|2021-05-14 07:46:10||343.78||343.83||343.83||343.78|6
1620978380000|2021-05-14 07:46:20||343.78||343.83||343.83||343.78|9
1620978390000|2021-05-14 07:46:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|22
1620978400000|2021-05-14 07:46:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|36
1620978410000|2021-05-14 07:46:50|344.03||343.98||344.03||343.98||3
1620978420000|2021-05-14 07:47:00|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|4
1620978430000|2021-05-14 07:47:10|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|3
1620978440000|2021-05-14 07:47:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1620978450000|2021-05-14 07:47:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|15
1620978460000|2021-05-14 07:47:40|||||||||1
1620978470000|2021-05-14 07:47:50|343.93|343.68|343.93|343.78|343.93|343.78|343.88|343.68|21
1620978480000|2021-05-14 07:48:00|343.98||343.93||343.98||343.93||5
1620978490000|2021-05-14 07:48:10|||||||||4
1620978500000|2021-05-14 07:48:20|||||||||3
1620978510000|2021-05-14 07:48:30|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|11
1620978520000|2021-05-14 07:48:40|||||||||1
1620978530000|2021-05-14 07:48:50|||||||||2
1620978540000|2021-05-14 07:49:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|11
1620978550000|2021-05-14 07:49:10|||||||||3
1620978560000|2021-05-14 07:49:20|343.98|343.83|344.23|344.03|344.23|344.03|343.98|343.83|67
1620978570000|2021-05-14 07:49:30|344.28|344.08|344.48|344.28|344.48|344.28|344.23|344.08|50
1620978580000|2021-05-14 07:49:40|344.43|344.23|344.48|344.28|344.48|344.28|344.43|344.23|9
1620978590000|2021-05-14 07:49:50|344.53|344.33|344.53|344.38|344.58|344.43|344.53|344.33|6
1620978600000|2021-05-14 07:50:00|344.58|344.43|344.58|344.43|344.63|344.43|344.58|344.43|7
1620978610000|2021-05-14 07:50:10|344.63|344.38|344.68|344.48|344.68|344.48|344.58|344.38|8
1620978620000|2021-05-14 07:50:20|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|11
1620978630000|2021-05-14 07:50:30|344.63|344.53|344.63|344.43|344.63|344.53|344.63|344.43|9
1620978640000|2021-05-14 07:50:40||344.48||344.48||344.48||344.43|0
1620978650000|2021-05-14 07:50:50||344.43||344.43||344.48||344.43|6
1620978660000|2021-05-14 07:51:00|344.58|344.48|344.58|344.43|344.58|344.48|344.58|344.43|19
1620978670000|2021-05-14 07:51:10|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|13
1620978680000|2021-05-14 07:51:20|344.53|344.38|344.48|344.33|344.53|344.38|344.43|344.28|18
1620978690000|2021-05-14 07:51:30|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.23|6
1620978700000|2021-05-14 07:51:40|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|6
1620978710000|2021-05-14 07:51:50||344.33||344.38||344.38||344.33|2
1620978720000|2021-05-14 07:52:00|344.48|344.33|344.48|344.28|344.53|344.33|344.48|344.28|3
1620978730000|2021-05-14 07:52:10|344.43|344.23|344.43|344.28|344.43|344.28|344.38|344.23|33
1620978740000|2021-05-14 07:52:20||344.23||344.23||344.23||344.23|1
1620978750000|2021-05-14 07:52:30|344.38|344.18|344.43|344.23|344.43|344.23|344.33|344.18|23
1620978760000|2021-05-14 07:52:40|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|5
1620978770000|2021-05-14 07:52:50|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|1
1620978780000|2021-05-14 07:53:00|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|3
1620978790000|2021-05-14 07:53:10|344.33|344.18|344.33|344.18|344.33|344.23|344.33|344.18|4
1620978800000|2021-05-14 07:53:20||344.13||344.13||344.13||344.13|4
1620978810000|2021-05-14 07:53:30|344.28||344.28||344.33||344.28||7
1620978830000|2021-05-14 07:53:50|344.33|344.18|344.33|344.18|344.38|344.18|344.33|344.18|9
1620978840000|2021-05-14 07:54:00|344.38|344.23|344.43|344.23|344.43|344.23|344.33|344.23|5
1620978850000|2021-05-14 07:54:10||344.28||344.28||344.28||344.28|0
1620978860000|2021-05-14 07:54:20|344.48|344.33|344.58|344.38|344.58|344.38|344.48|344.33|13
1620978870000|2021-05-14 07:54:30||344.43||344.38||344.43||344.38|8
1620978880000|2021-05-14 07:54:40||344.43||344.43||344.43||344.38|6
1620978890000|2021-05-14 07:54:50|344.63|344.48|344.63|344.43|344.63|344.48|344.63|344.43|10
1620978900000|2021-05-14 07:55:00|344.58|344.38|344.58|344.38|344.58|344.38|344.53|344.38|36
1620978910000|2021-05-14 07:55:10|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|2
1620978920000|2021-05-14 07:55:20|344.48|344.28|344.38|344.23|344.48|344.28|344.38|344.23|7
1620978930000|2021-05-14 07:55:30|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|39
1620978940000|2021-05-14 07:55:40|344.53|344.33|344.63|344.43|344.63|344.43|344.53|344.33|8
1620978950000|2021-05-14 07:55:50|344.58|344.48|344.58|344.43|344.58|344.48|344.58|344.43|7
1620978960000|2021-05-14 07:56:00||344.38||344.43||344.43||344.38|15
1620978970000|2021-05-14 07:56:10||344.38||344.43||344.43||344.38|1
1620978980000|2021-05-14 07:56:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|1
1620978990000|2021-05-14 07:56:30||344.33||344.33||344.33||344.33|12
1620979000000|2021-05-14 07:56:40||344.38||344.38||344.38||344.38|7
1620979010000|2021-05-14 07:56:50|344.58|344.43|344.63|344.43|344.63|344.43|344.58|344.43|25
1620979020000|2021-05-14 07:57:00|344.58|344.38|344.58|344.38|344.63|344.38|344.58|344.38|3
1620979030000|2021-05-14 07:57:10|344.53|344.33|344.53|344.38|344.53|344.38|344.53|344.33|6
1620979040000|2021-05-14 07:57:20|344.58|344.43|344.58|344.38|344.63|344.43|344.58|344.38|19
1620979050000|2021-05-14 07:57:30|344.53|344.33|344.48|344.33|344.58|344.38|344.48|344.33|10
1620979060000|2021-05-14 07:57:40|||||||||6
1620979070000|2021-05-14 07:57:50|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|10
1620979080000|2021-05-14 07:58:00|344.48|344.33|344.58|344.43|344.58|344.43|344.43|344.33|34
1620979090000|2021-05-14 07:58:10|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|8
1620979100000|2021-05-14 07:58:20|344.73|344.53|344.73|344.53|344.73|344.58|344.73|344.53|9
1620979110000|2021-05-14 07:58:30|344.68|344.48|344.68|344.53|344.68|344.53|344.63|344.48|9
1620979120000|2021-05-14 07:58:40||344.48||344.53||344.53||344.48|5
1620979130000|2021-05-14 07:58:50|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|2
1620979140000|2021-05-14 07:59:00|||||||||4
1620979160000|2021-05-14 07:59:20|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|12
1620979170000|2021-05-14 07:59:30|344.58|344.43|344.63|344.43|344.63|344.43|344.58|344.38|16
1620979190000|2021-05-14 07:59:50|344.58||344.58||344.63||344.58||3
1620979200000|2021-05-14 08:00:00||344.38||344.38||344.43||344.38|16
1620979210000|2021-05-14 08:00:10|344.53|344.43|344.53|344.38|344.58|344.43|344.53|344.38|4
1620979220000|2021-05-14 08:00:20|344.48|344.33|344.43|344.23|344.48|344.38|344.43|344.23|72
1620979230000|2021-05-14 08:00:30|344.38|344.18|344.33|344.18|344.38|344.18|344.33|344.18|68
1620979240000|2021-05-14 08:00:40|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|28
1620979250000|2021-05-14 08:00:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|14
1620979260000|2021-05-14 08:01:00|344.23|344.08|344.38|344.18|344.38|344.23|344.23|344.08|67
1620979270000|2021-05-14 08:01:10||344.23||344.23||344.23||344.23|1
1620979280000|2021-05-14 08:01:20|||||||||1
1620979290000|2021-05-14 08:01:30|344.33|344.18|344.38|344.23|344.38|344.23|344.33|344.18|24
1620979300000|2021-05-14 08:01:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|21
1620979310000|2021-05-14 08:01:50|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|13
1620979320000|2021-05-14 08:02:00|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|10
1620979330000|2021-05-14 08:02:10|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.13|27
1620979340000|2021-05-14 08:02:20|344.33||344.33||344.33||344.28||10
1620979350000|2021-05-14 08:02:30|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|3
1620979360000|2021-05-14 08:02:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|10
1620979370000|2021-05-14 08:02:50|||||||||5
1620979380000|2021-05-14 08:03:00|344.48|344.28|344.48|344.33|344.53|344.33|344.43|344.28|35
1620979390000|2021-05-14 08:03:10|||||||||5
1620979410000|2021-05-14 08:03:30|||||||||1
1620979420000|2021-05-14 08:03:40|||||||||1
1620979430000|2021-05-14 08:03:50|||||||||1
1620979440000|2021-05-14 08:04:00|344.53|344.38|344.58|344.43|344.58|344.43|344.48|344.33|82
1620979450000|2021-05-14 08:04:10|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|26
1620979460000|2021-05-14 08:04:20|344.58|344.38|344.58|344.43|344.63|344.43|344.58|344.38|30
1620979470000|2021-05-14 08:04:30||344.38||344.38||344.43||344.38|18
1620979480000|2021-05-14 08:04:40||344.43||344.43||344.43||344.38|4
1620979490000|2021-05-14 08:04:50|||||||||2
1620979500000|2021-05-14 08:05:00|344.63|344.48|344.63|344.48|344.68|344.53|344.63|344.48|39
1620979510000|2021-05-14 08:05:10|344.68||344.63||344.68||344.63||7
1620979520000|2021-05-14 08:05:20|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|5
1620979530000|2021-05-14 08:05:30|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|16
1620979540000|2021-05-14 08:05:40|344.73||344.73||344.73||344.73||3
1620979550000|2021-05-14 08:05:50|344.68|344.53|344.63|344.48|344.68|344.58|344.63|344.48|39
1620979560000|2021-05-14 08:06:00|344.58|344.43|344.53|344.33|344.58|344.43|344.53|344.33|35
1620979570000|2021-05-14 08:06:10|344.48||344.48||344.48||344.48||1
1620979590000|2021-05-14 08:06:30|344.58|344.38|344.58|344.43|344.58|344.43|344.58|344.38|38
1620979600000|2021-05-14 08:06:40|344.63|344.38|344.63|344.48|344.63|344.48|344.63|344.38|15
1620979610000|2021-05-14 08:06:50|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|3
1620979620000|2021-05-14 08:07:00|344.68||344.68||344.73||344.68||19
1620979630000|2021-05-14 08:07:10|||||||||19
1620979640000|2021-05-14 08:07:20|344.73||344.73||344.73||344.73||21
1620979650000|2021-05-14 08:07:30|344.78|344.58|344.78|344.63|344.78|344.63|344.78|344.53|39
1620979660000|2021-05-14 08:07:40|||||||||1
1620979670000|2021-05-14 08:07:50|344.83||344.83||344.83||344.83||9
1620979680000|2021-05-14 08:08:00|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.68|22
1620979690000|2021-05-14 08:08:10|||||||||9
1620979700000|2021-05-14 08:08:20|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|18
1620979710000|2021-05-14 08:08:30|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.68|15
1620979720000|2021-05-14 08:08:40|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|33
1620979730000|2021-05-14 08:08:50|||||||||4
1620979740000|2021-05-14 08:09:00|345.03|344.83|344.98|344.83|345.03|344.83|344.98|344.83|35
1620979750000|2021-05-14 08:09:10|345.03|344.88|345.03|344.83|345.03|344.88|345.03|344.83|19
1620979760000|2021-05-14 08:09:20||344.88||344.88||344.88||344.83|9
1620979770000|2021-05-14 08:09:30|||||||||23
1620979780000|2021-05-14 08:09:40|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|30
1620979790000|2021-05-14 08:09:50||344.88||344.88||344.88||344.88|31
1620979800000|2021-05-14 08:10:00|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|33
1620979810000|2021-05-14 08:10:10|345.13|344.98|345.13|344.98|345.18|344.98|345.13|344.93|25
1620979820000|2021-05-14 08:10:20|345.18||345.13||345.18||345.13||4
1620979830000|2021-05-14 08:10:30|345.18|345.03|345.23|345.08|345.23|345.08|345.18|344.98|32
1620979840000|2021-05-14 08:10:40|345.28|345.03|345.18|345.03|345.28|345.03|345.18|345.03|35
1620979850000|2021-05-14 08:10:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|4
1620979860000|2021-05-14 08:11:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|24
1620979870000|2021-05-14 08:11:10||345.13||345.13||345.13||345.13|6
1620979880000|2021-05-14 08:11:20||345.18||345.18||345.18||345.18|23
1620979890000|2021-05-14 08:11:30|||||||||7
1620979900000|2021-05-14 08:11:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|44
1620979910000|2021-05-14 08:11:50|||||||||26
1620979920000|2021-05-14 08:12:00|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|7
1620979930000|2021-05-14 08:12:10|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|21
1620979940000|2021-05-14 08:12:20|345.38|345.18|345.33|345.18|345.43|345.18|345.33|345.18|15
1620979950000|2021-05-14 08:12:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1620979960000|2021-05-14 08:12:40|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|18
1620979970000|2021-05-14 08:12:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|17
1620979980000|2021-05-14 08:13:00|345.43|345.28|345.48|345.28|345.48|345.28|345.38|345.28|20
1620979990000|2021-05-14 08:13:10||345.33||345.33||345.33||345.28|19
1620980000000|2021-05-14 08:13:20|||||||||4
1620980010000|2021-05-14 08:13:30|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|40
1620980020000|2021-05-14 08:13:40|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|13
1620980030000|2021-05-14 08:13:50|345.53|345.38|345.48|345.33|345.53|345.43|345.48|345.33|25
1620980040000|2021-05-14 08:14:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|28
1620980050000|2021-05-14 08:14:10||345.23||345.28||345.28||345.23|8
1620980060000|2021-05-14 08:14:20|||||||||8
1620980070000|2021-05-14 08:14:30|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|28
1620980080000|2021-05-14 08:14:40|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|21
1620980090000|2021-05-14 08:14:50|||||||||8
1620980100000|2021-05-14 08:15:00|345.68|345.48|345.58|345.43|345.68|345.48|345.58|345.43|18
1620980110000|2021-05-14 08:15:10|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.38|21
1620980120000|2021-05-14 08:15:20|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|21
1620980130000|2021-05-14 08:15:30|345.73|345.53|345.68|345.53|345.73|345.58|345.68|345.48|39
1620980140000|2021-05-14 08:15:40|||||||||1
1620980150000|2021-05-14 08:15:50|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.53|16
1620980160000|2021-05-14 08:16:00|345.73||345.73||345.73||345.73||2
1620980170000|2021-05-14 08:16:10|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.63|14
1620980180000|2021-05-14 08:16:20||345.58||345.63||345.63||345.58|13
1620980190000|2021-05-14 08:16:30|||||||||3
1620980200000|2021-05-14 08:16:40|||||||||11
1620980210000|2021-05-14 08:16:50|345.73|345.58|345.68|345.53|345.73|345.63|345.68|345.48|40
1620980220000|2021-05-14 08:17:00|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|16
1620980230000|2021-05-14 08:17:10|345.68|345.53|345.78|345.58|345.78|345.58|345.68|345.53|52
1620980240000|2021-05-14 08:17:20|345.83|345.63|345.83|345.68|345.88|345.68|345.78|345.63|51
1620980250000|2021-05-14 08:17:30|345.78|345.63|345.78|345.63|345.83|345.63|345.78|345.63|5
1620980260000|2021-05-14 08:17:40|345.73|345.58|345.68|345.53|345.73|345.58|345.68|345.48|38
1620980270000|2021-05-14 08:17:50|345.73||345.68||345.73||345.68||23
1620980280000|2021-05-14 08:18:00|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|6
1620980290000|2021-05-14 08:18:10|345.78|345.63|345.78|345.58|345.83|345.63|345.78|345.58|11
1620980300000|2021-05-14 08:18:20|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.63|12
1620980310000|2021-05-14 08:18:30|||||||||17
1620980320000|2021-05-14 08:18:40|345.78|345.58|345.78|345.63|345.83|345.63|345.78|345.58|26
1620980330000|2021-05-14 08:18:50|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|6
1620980340000|2021-05-14 08:19:00|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|10
1620980350000|2021-05-14 08:19:10|345.78||345.78||345.83||345.78||13
1620980360000|2021-05-14 08:19:20|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|12
1620980370000|2021-05-14 08:19:30|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|12
1620980380000|2021-05-14 08:19:40|||||||||7
1620980390000|2021-05-14 08:19:50|||||||||5
1620980400000|2021-05-14 08:20:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|26
1620980410000|2021-05-14 08:20:10|||||||||28
1620980420000|2021-05-14 08:20:20|345.88||345.88||345.88||345.88||13
1620980430000|2021-05-14 08:20:30|345.83|345.63|345.73|345.58|345.83|345.63|345.73|345.58|29
1620980440000|2021-05-14 08:20:40|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.63|8
1620980450000|2021-05-14 08:20:50|345.83|345.68|345.78|345.63|345.83|345.68|345.78|345.63|22
1620980460000|2021-05-14 08:21:00|345.83|345.68|345.83|345.63|345.83|345.68|345.78|345.63|8
1620980470000|2021-05-14 08:21:10|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|17
1620980480000|2021-05-14 08:21:20|345.78||345.78||345.83||345.78||2
1620980490000|2021-05-14 08:21:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|24
1620980500000|2021-05-14 08:21:40|345.88|345.73|345.83|345.68|345.88|345.73|345.83|345.68|11
1620980510000|2021-05-14 08:21:50|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|4
1620980520000|2021-05-14 08:22:00|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.78|37
1620980530000|2021-05-14 08:22:10|346.03|345.88|346.03|345.88|346.03|345.88|345.98|345.83|47
1620980540000|2021-05-14 08:22:20||345.83||345.88||345.88||345.83|31
1620980550000|2021-05-14 08:22:30|||||||||43
1620980560000|2021-05-14 08:22:40|||||||||2
1620980570000|2021-05-14 08:22:50|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|34
1620980580000|2021-05-14 08:23:00|346.08|345.93|346.08|345.93|346.13|345.93|346.08|345.93|38
1620980590000|2021-05-14 08:23:10|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|19
1620980600000|2021-05-14 08:23:20|||||||||6
1620980610000|2021-05-14 08:23:30|346.08||346.03||346.08||346.03||3
1620980620000|2021-05-14 08:23:40|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|11
1620980630000|2021-05-14 08:23:50|346.13|345.98|346.13|345.98|346.18|345.98|346.08|345.98|16
1620980640000|2021-05-14 08:24:00|||||||||7
1620980650000|2021-05-14 08:24:10|||||||||10
1620980660000|2021-05-14 08:24:20|||||||||26
1620980670000|2021-05-14 08:24:30|||||||||6
1620980680000|2021-05-14 08:24:40|346.18||346.13||346.18||346.13||7
1620980690000|2021-05-14 08:24:50|346.18|346.03|346.18|345.98|346.18|346.03|346.13|345.98|21
1620980700000|2021-05-14 08:25:00|346.13|345.93|346.08|345.93|346.18|345.93|346.08|345.93|16
1620980710000|2021-05-14 08:25:10|||||||||5
1620980720000|2021-05-14 08:25:20|||||||||2
1620980730000|2021-05-14 08:25:30|||||||||5
1620980740000|2021-05-14 08:25:40|||||||||3
1620980750000|2021-05-14 08:25:50|||||||||1
1620980760000|2021-05-14 08:26:00|346.03|345.88|345.93|345.78|346.03|345.88|345.93|345.78|33
1620980770000|2021-05-14 08:26:10|345.88|345.73|345.83|345.68|345.88|345.73|345.83|345.68|25
1620980780000|2021-05-14 08:26:20||345.63||345.63||345.63||345.63|26
1620980790000|2021-05-14 08:26:30|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|6
1620980800000|2021-05-14 08:26:40||345.53||345.58||345.58||345.53|8
1620980810000|2021-05-14 08:26:50|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|11
1620980820000|2021-05-14 08:27:00|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.58|13
1620980830000|2021-05-14 08:27:10|345.73||345.78||345.78||345.73||0
1620980840000|2021-05-14 08:27:20|345.73||345.73||345.73||345.73||11
1620980850000|2021-05-14 08:27:30|345.78||345.73||345.78||345.73||3
1620980860000|2021-05-14 08:27:40|||||||||4
1620980880000|2021-05-14 08:28:00|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|25
1620980890000|2021-05-14 08:28:10|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|11
1620980900000|2021-05-14 08:28:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|9
1620980910000|2021-05-14 08:28:30|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|4
1620980920000|2021-05-14 08:28:40|||||||||22
1620980930000|2021-05-14 08:28:50|||||||||4
1620980940000|2021-05-14 08:29:00|345.98|345.83|345.98|345.83|345.98|345.83|345.93|345.83|6
1620980950000|2021-05-14 08:29:10|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|17
1620980960000|2021-05-14 08:29:20||345.83||345.78||345.83||345.78|0
1620980970000|2021-05-14 08:29:30||345.83||345.83||345.83||345.78|3
1620980990000|2021-05-14 08:29:50|||||||||15
1620981000000|2021-05-14 08:30:00|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|3
1620981010000|2021-05-14 08:30:10|||||||||7
1620981020000|2021-05-14 08:30:20|||||||||20
1620981030000|2021-05-14 08:30:30|||||||||2
1620981050000|2021-05-14 08:30:50|||||||||5
1620981060000|2021-05-14 08:31:00|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|18
1620981070000|2021-05-14 08:31:10||345.78||345.83||345.83||345.78|22
1620981080000|2021-05-14 08:31:20||345.78||345.83||345.83||345.78|1
1620981090000|2021-05-14 08:31:30|346.03|345.88|346.03|345.88|346.08|345.88|346.03|345.88|29
1620981100000|2021-05-14 08:31:40|||||||||12
1620981110000|2021-05-14 08:31:50|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.88|30
1620981120000|2021-05-14 08:32:00|346.18|346.03|346.18|346.03|346.18|346.03|346.13|346.03|12
1620981130000|2021-05-14 08:32:10|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|21
1620981140000|2021-05-14 08:32:20|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|24
1620981150000|2021-05-14 08:32:30||346.08||346.08||346.08||346.08|2
1620981160000|2021-05-14 08:32:40|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.08|24
1620981170000|2021-05-14 08:32:50||346.08||346.08||346.08||346.08|11
1620981180000|2021-05-14 08:33:00||346.13||346.13||346.13||346.13|2
1620981190000|2021-05-14 08:33:10|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|12
1620981200000|2021-05-14 08:33:20|||||||||3
1620981210000|2021-05-14 08:33:30|||||||||3
1620981220000|2021-05-14 08:33:40|||||||||6
1620981240000|2021-05-14 08:34:00|346.28|346.13|346.38|346.23|346.38|346.23|346.28|346.13|72
1620981250000|2021-05-14 08:34:10|346.43|346.28|346.48|346.33|346.53|346.33|346.43|346.28|25
1620981260000|2021-05-14 08:34:20|346.53||346.53||346.53||346.53||8
1620981270000|2021-05-14 08:34:30||346.38||346.38||346.38||346.33|20
1620981280000|2021-05-14 08:34:40|||||||||2
1620981290000|2021-05-14 08:34:50||346.33||346.38||346.38||346.33|33
1620981300000|2021-05-14 08:35:00|||||||||14
1620981310000|2021-05-14 08:35:10|346.58|346.43|346.58|346.38|346.58|346.43|346.53|346.38|25
1620981320000|2021-05-14 08:35:20|346.53||346.53||346.53||346.53||4
1620981330000|2021-05-14 08:35:30|||||||||2
1620981340000|2021-05-14 08:35:40|||||||||11
1620981350000|2021-05-14 08:35:50|||||||||2
1620981360000|2021-05-14 08:36:00|346.48|346.33|346.43|346.28|346.53|346.33|346.43|346.28|46
1620981370000|2021-05-14 08:36:10|||||||||1
1620981380000|2021-05-14 08:36:20|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|30
1620981390000|2021-05-14 08:36:30|||||||||5
1620981400000|2021-05-14 08:36:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|9
1620981410000|2021-05-14 08:36:50|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|24
1620981420000|2021-05-14 08:37:00|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|12
1620981430000|2021-05-14 08:37:10|||||||||8
1620981440000|2021-05-14 08:37:20|346.43|346.23|346.38|346.23|346.43|346.23|346.38|346.23|12
1620981450000|2021-05-14 08:37:30|346.33|346.18|346.28|346.13|346.33|346.18|346.28|346.13|28
1620981460000|2021-05-14 08:37:40|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|7
1620981480000|2021-05-14 08:38:00|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|15
1620981490000|2021-05-14 08:38:10|||||||||13
1620981500000|2021-05-14 08:38:20|346.33||346.33||346.33||346.33||5
1620981510000|2021-05-14 08:38:30|346.28|346.08|346.23|346.08|346.28|346.08|346.23|346.08|20
1620981520000|2021-05-14 08:38:40|346.18|346.03|346.13|345.98|346.18|346.03|346.13|345.98|16
1620981530000|2021-05-14 08:38:50|346.08|345.93|346.13|345.98|346.13|345.98|346.03|345.88|50
1620981540000|2021-05-14 08:39:00|||||||||2
1620981550000|2021-05-14 08:39:10|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|11
1620981560000|2021-05-14 08:39:20|346.08||346.08||346.08||346.08||1
1620981580000|2021-05-14 08:39:40|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.93|7
1620981590000|2021-05-14 08:39:50|346.18||346.18||346.18||346.13||3
1620981600000|2021-05-14 08:40:00|346.13|345.93|346.08|345.93|346.18|345.93|346.08|345.93|32
1620981610000|2021-05-14 08:40:10|346.03|345.88|345.98|345.83|346.03|345.88|345.98|345.83|13
1620981620000|2021-05-14 08:40:20|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|15
1620981630000|2021-05-14 08:40:30|||||||||2
1620981640000|2021-05-14 08:40:40|345.98|345.83|346.03|345.83|346.03|345.83|345.93|345.78|10
1620981650000|2021-05-14 08:40:50|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.88|13
1620981660000|2021-05-14 08:41:00|346.03|345.93|346.08|345.93|346.08|345.93|346.03|345.93|5
1620981670000|2021-05-14 08:41:10|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.93|17
1620981680000|2021-05-14 08:41:20|||||||||12
1620981690000|2021-05-14 08:41:30|346.08|345.93|346.03|345.88|346.08|345.93|346.03|345.88|15
1620981700000|2021-05-14 08:41:40|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|24
1620981710000|2021-05-14 08:41:50|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|12
1620981720000|2021-05-14 08:42:00||346.08||346.08||346.08||346.03|10
1620981730000|2021-05-14 08:42:10|||||||||2
1620981740000|2021-05-14 08:42:20|||||||||13
1620981750000|2021-05-14 08:42:30|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|21
1620981760000|2021-05-14 08:42:40|346.33|346.18|346.28|346.13|346.33|346.18|346.28|346.13|30
1620981770000|2021-05-14 08:42:50|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|12
1620981780000|2021-05-14 08:43:00|346.38|346.23|346.43|346.28|346.43|346.28|346.38|346.23|74
1620981790000|2021-05-14 08:43:10|346.48|346.33|346.48|346.33|346.53|346.33|346.48|346.33|3
1620981800000|2021-05-14 08:43:20|||||||||39
1620981810000|2021-05-14 08:43:30|346.53|346.28|346.48|346.33|346.53|346.33|346.48|346.28|4
1620981820000|2021-05-14 08:43:40|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|6
1620981830000|2021-05-14 08:43:50|||||||||10
1620981840000|2021-05-14 08:44:00|346.48|346.33|346.53|346.33|346.53|346.33|346.48|346.33|3
1620981850000|2021-05-14 08:44:10|346.48||346.48||346.53||346.48||5
1620981860000|2021-05-14 08:44:20|346.43|346.28|346.48|346.33|346.48|346.33|346.43|346.28|41
1620981870000|2021-05-14 08:44:30||346.28||346.33||346.33||346.28|7
1620981880000|2021-05-14 08:44:40|346.43|346.28|346.43|346.28|346.43|346.33|346.43|346.28|10
1620981890000|2021-05-14 08:44:50|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.28|5
1620981900000|2021-05-14 08:45:00|||||||||1
1620981910000|2021-05-14 08:45:10|346.53||346.48||346.53||346.48||18
1620981920000|2021-05-14 08:45:20|346.43|346.28|346.43|346.28|346.48|346.28|346.43|346.28|9
1620981930000|2021-05-14 08:45:30|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|23
1620981940000|2021-05-14 08:45:40|346.33|346.18|346.28|346.13|346.33|346.18|346.28|346.13|20
1620981950000|2021-05-14 08:45:50|346.23|346.08|346.28|346.08|346.28|346.13|346.23|346.08|24
1620981960000|2021-05-14 08:46:00|346.23||346.23||346.23||346.23||1
1620981970000|2021-05-14 08:46:10|346.28|346.13|346.23|346.08|346.28|346.13|346.23|346.08|8
1620981980000|2021-05-14 08:46:20|346.28|346.13|346.18|346.03|346.28|346.13|346.18|346.03|21
1620981990000|2021-05-14 08:46:30|346.13|345.98|346.13|345.93|346.13|346.03|346.13|345.93|9
1620982020000|2021-05-14 08:47:00|346.08|345.88|346.03|345.88|346.08|345.88|346.03|345.88|16
1620982030000|2021-05-14 08:47:10|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|16
1620982040000|2021-05-14 08:47:20|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|31
1620982050000|2021-05-14 08:47:30|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|11
1620982080000|2021-05-14 08:48:00|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.83|16
1620982090000|2021-05-14 08:48:10||345.88||345.88||345.88||345.88|0
1620982100000|2021-05-14 08:48:20|346.08||346.08||346.08||346.08||11
1620982110000|2021-05-14 08:48:30|346.03||346.03||346.03||346.03||12
1620982120000|2021-05-14 08:48:40|346.08|345.93|346.08|345.93|346.13|345.93|346.08|345.93|10
1620982130000|2021-05-14 08:48:50|346.13|345.98|346.13|345.98|346.18|345.98|346.13|345.93|6
1620982140000|2021-05-14 08:49:00|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|14
1620982150000|2021-05-14 08:49:10|346.03|345.88|345.98|345.83|346.03|345.88|345.98|345.83|14
1620982170000|2021-05-14 08:49:30|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|10
1620982180000|2021-05-14 08:49:40|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|11
1620982190000|2021-05-14 08:49:50|345.98|345.83|345.88|345.73|345.98|345.83|345.88|345.73|13
1620982200000|2021-05-14 08:50:00|345.93|345.78|345.93|345.78|345.98|345.78|345.93|345.73|34
1620982210000|2021-05-14 08:50:10|||||||||3
1620982220000|2021-05-14 08:50:20|345.98|345.83|345.93|345.78|345.98|345.83|345.93|345.78|12
1620982230000|2021-05-14 08:50:30||345.73||345.73||345.73||345.73|20
1620982240000|2021-05-14 08:50:40||345.78||345.78||345.78||345.78|6
1620982250000|2021-05-14 08:50:50|345.98|345.83|345.93|345.78|345.98|345.83|345.93|345.78|10
1620982260000|2021-05-14 08:51:00|345.98|345.83|346.03|345.88|346.03|345.88|345.98|345.78|10
1620982280000|2021-05-14 08:51:20|346.08|345.93|346.13|345.98|346.13|345.98|346.03|345.88|59
1620982290000|2021-05-14 08:51:30|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|33
1620982300000|2021-05-14 08:51:40|346.08|345.88|346.13|345.93|346.13|345.93|346.08|345.88|11
1620982310000|2021-05-14 08:51:50|346.08|345.98|346.08|345.93|346.08|345.98|346.08|345.93|20
1620982320000|2021-05-14 08:52:00|346.13|345.98|346.13|345.93|346.13|345.98|346.08|345.93|7
1620982330000|2021-05-14 08:52:10|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.93|7
1620982340000|2021-05-14 08:52:20|346.18|345.93|346.13|345.93|346.18|345.98|346.13|345.93|18
1620982350000|2021-05-14 08:52:30|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|7
1620982360000|2021-05-14 08:52:40|346.03|345.83|345.98|345.83|346.03|345.88|345.98|345.83|32
1620982380000|2021-05-14 08:53:00|346.03|345.88|345.98|345.83|346.03|345.88|345.98|345.83|28
1620982390000|2021-05-14 08:53:10|346.03|345.78|345.98|345.78|346.03|345.83|345.93|345.78|6
1620982400000|2021-05-14 08:53:20|345.93||345.93||345.93||345.93||0
1620982410000|2021-05-14 08:53:30|345.98|345.83|346.03|345.83|346.03|345.88|345.98|345.83|21
1620982420000|2021-05-14 08:53:40|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|16
1620982430000|2021-05-14 08:53:50|346.03|345.93|346.03|345.88|346.03|345.93|346.03|345.88|7
1620982440000|2021-05-14 08:54:00|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|14
1620982450000|2021-05-14 08:54:10|346.13|345.88|346.03|345.88|346.13|345.88|346.03|345.88|22
1620982460000|2021-05-14 08:54:20|345.98|345.83|345.98|345.83|346.03|345.83|345.98|345.83|4
1620982470000|2021-05-14 08:54:30|345.93|345.73|345.88|345.73|345.93|345.73|345.88|345.73|9
1620982480000|2021-05-14 08:54:40|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|22
1620982490000|2021-05-14 08:54:50|345.88|345.78|345.88|345.73|345.93|345.78|345.88|345.73|9
1620982500000|2021-05-14 08:55:00|345.93|345.78|345.93|345.78|345.98|345.78|345.93|345.73|21
1620982510000|2021-05-14 08:55:10|||||||||8
1620982520000|2021-05-14 08:55:20|345.88|345.73|345.83|345.68|345.88|345.78|345.83|345.68|16
1620982540000|2021-05-14 08:55:40|||||||||10
1620982550000|2021-05-14 08:55:50|||||||||8
1620982560000|2021-05-14 08:56:00|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|29
1620982570000|2021-05-14 08:56:10|345.83|345.68|345.83|345.63|345.83|345.68|345.78|345.63|35
1620982580000|2021-05-14 08:56:20|345.78|345.68|345.83|345.68|345.88|345.68|345.78|345.68|15
1620982590000|2021-05-14 08:56:30|345.88|345.73|345.93|345.78|345.93|345.78|345.88|345.73|11
1620982600000|2021-05-14 08:56:40|345.98|345.83|345.93|345.73|345.98|345.83|345.93|345.73|17
1620982610000|2021-05-14 08:56:50|345.88|345.68|345.83|345.68|345.88|345.73|345.83|345.68|6
1620982620000|2021-05-14 08:57:00|345.78|345.58|345.83|345.68|345.83|345.68|345.78|345.58|34
1620982630000|2021-05-14 08:57:10|345.88||345.88||345.88||345.83||18
1620982640000|2021-05-14 08:57:20|345.83|345.73|345.83|345.68|345.88|345.73|345.83|345.68|1
1620982650000|2021-05-14 08:57:30||345.63||345.63||345.68||345.63|11
1620982660000|2021-05-14 08:57:40||345.68||345.68||345.68||345.68|5
1620982670000|2021-05-14 08:57:50|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|10
1620982680000|2021-05-14 08:58:00|345.73|345.58|345.73|345.58|345.73|345.58|345.68|345.53|27
1620982690000|2021-05-14 08:58:10|345.68|345.53|345.68|345.53|345.68|345.58|345.68|345.53|10
1620982700000|2021-05-14 08:58:20|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|60
1620982710000|2021-05-14 08:58:30|345.78|345.53|345.73|345.58|345.78|345.58|345.73|345.53|15
1620982720000|2021-05-14 08:58:40|345.78|345.53|345.73|345.58|345.78|345.58|345.68|345.53|17
1620982730000|2021-05-14 08:58:50|||||||||5
1620982740000|2021-05-14 08:59:00|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|16
1620982750000|2021-05-14 08:59:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|9
1620982760000|2021-05-14 08:59:20|345.63|345.48|345.63|345.48|345.63|345.48|345.58|345.43|17
1620982770000|2021-05-14 08:59:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|17
1620982780000|2021-05-14 08:59:40|||||||||3
1620982790000|2021-05-14 08:59:50|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.38|21
1620982800000|2021-05-14 09:00:00|345.48|345.28|345.48|345.33|345.48|345.33|345.33|345.18|120
1620982810000|2021-05-14 09:00:10|345.58|345.43|345.93|345.73|345.93|345.73|345.53|345.38|145
1620982820000|2021-05-14 09:00:20|345.88|345.78|345.93|345.73|346.03|345.83|345.88|345.73|32
1620982830000|2021-05-14 09:00:30|345.88|345.68|345.83|345.68|345.93|345.68|345.83|345.68|7
1620982840000|2021-05-14 09:00:40|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.58|42
1620982850000|2021-05-14 09:00:50|345.88|345.73|345.93|345.78|345.93|345.78|345.88|345.73|21
1620982860000|2021-05-14 09:01:00|345.98|345.83|345.93|345.78|345.98|345.83|345.93|345.73|9
1620982870000|2021-05-14 09:01:10|345.88|345.73|345.78|345.63|345.88|345.73|345.78|345.58|6
1620982880000|2021-05-14 09:01:20|345.88|345.73|345.93|345.78|345.93|345.78|345.88|345.68|28
1620982890000|2021-05-14 09:01:30|345.88|345.73|345.83|345.68|345.88|345.73|345.83|345.68|33
1620982900000|2021-05-14 09:01:40|345.78|345.63|345.73|345.58|345.78|345.68|345.73|345.58|8
1620982910000|2021-05-14 09:01:50|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|11
1620982920000|2021-05-14 09:02:00|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.53|38
1620982930000|2021-05-14 09:02:10|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.48|5
1620982940000|2021-05-14 09:02:20|||||||||6
1620982950000|2021-05-14 09:02:30|345.68|345.48|345.68|345.48|345.68|345.48|345.58|345.43|25
1620982960000|2021-05-14 09:02:40|345.63|345.53|345.63|345.43|345.63|345.53|345.58|345.43|5
1620982970000|2021-05-14 09:02:50||345.48||345.43||345.48||345.43|5
1620982980000|2021-05-14 09:03:00||345.48||345.43||345.48||345.43|13
1620982990000|2021-05-14 09:03:10|345.68|345.48|345.83|345.63|345.83|345.63|345.68|345.48|52
1620983000000|2021-05-14 09:03:20|345.78|345.68|345.58|345.43|345.78|345.68|345.58|345.43|16
1620983010000|2021-05-14 09:03:30|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.33|65
1620983020000|2021-05-14 09:03:40|345.53|345.38|345.63|345.48|345.68|345.48|345.53|345.33|22
1620983030000|2021-05-14 09:03:50|345.58|345.38|345.68|345.48|345.68|345.48|345.58|345.38|33
1620983040000|2021-05-14 09:04:00|345.78|345.53|345.88|345.68|345.93|345.73|345.78|345.48|41
1620983050000|2021-05-14 09:04:10|345.93|345.73|345.88|345.68|345.98|345.78|345.83|345.68|66
1620983060000|2021-05-14 09:04:20|345.83|345.58|345.83|345.68|345.83|345.68|345.78|345.58|43
1620983070000|2021-05-14 09:04:30|345.88||345.88||345.88||345.83||7
1620983080000|2021-05-14 09:04:40|345.83|345.63|345.73|345.58|345.83|345.63|345.73|345.58|9
1620983090000|2021-05-14 09:04:50|345.68|345.53|345.73|345.58|345.73|345.58|345.68|345.53|24
1620983100000|2021-05-14 09:05:00|345.83|345.63|345.83|345.63|345.83|345.68|345.78|345.58|69
1620983110000|2021-05-14 09:05:10|345.78||345.78||345.78||345.78||0
1620983120000|2021-05-14 09:05:20|345.73|345.58|345.63|345.48|345.73|345.58|345.63|345.48|10
1620983130000|2021-05-14 09:05:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|5
1620983140000|2021-05-14 09:05:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|15
1620983150000|2021-05-14 09:05:50|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|17
1620983160000|2021-05-14 09:06:00|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|30
1620983170000|2021-05-14 09:06:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|4
1620983180000|2021-05-14 09:06:20|||||||||10
1620983190000|2021-05-14 09:06:30|345.48|345.33|345.38|345.23|345.48|345.33|345.38|345.23|57
1620983200000|2021-05-14 09:06:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|20
1620983210000|2021-05-14 09:06:50|345.38|345.23|345.48|345.28|345.48|345.28|345.33|345.23|13
1620983220000|2021-05-14 09:07:00|345.43||345.43||345.48||345.43||1
1620983230000|2021-05-14 09:07:10|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.28|14
1620983240000|2021-05-14 09:07:20|||||||||3
1620983250000|2021-05-14 09:07:30|||||||||7
1620983260000|2021-05-14 09:07:40|||||||||1
1620983270000|2021-05-14 09:07:50|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|16
1620983280000|2021-05-14 09:08:00|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|17
1620983290000|2021-05-14 09:08:10|345.78|345.58|345.73|345.58|345.83|345.63|345.73|345.58|8
1620983310000|2021-05-14 09:08:30|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.53|19
1620983320000|2021-05-14 09:08:40|||||||||6
1620983330000|2021-05-14 09:08:50|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|30
1620983340000|2021-05-14 09:09:00|345.63|345.43|345.58|345.43|345.63|345.43|345.58|345.43|2
1620983350000|2021-05-14 09:09:10|||||||||7
1620983360000|2021-05-14 09:09:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|23
1620983370000|2021-05-14 09:09:30|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|13
1620983380000|2021-05-14 09:09:40|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|4
1620983390000|2021-05-14 09:09:50|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|5
1620983400000|2021-05-14 09:10:00|345.68|345.43|345.68|345.48|345.68|345.53|345.68|345.38|31
1620983410000|2021-05-14 09:10:10|345.63|345.43|345.83|345.48|345.83|345.48|345.63|345.43|2
1620983420000|2021-05-14 09:10:20|345.78||345.78||345.78||345.78||0
1620983450000|2021-05-14 09:10:50||345.53||345.48||345.53||345.48|0
1620983460000|2021-05-14 09:11:00|345.63|345.53|345.73|345.53|345.78|345.53|345.63|345.53|1
1620983470000|2021-05-14 09:11:10||345.58||345.58||345.58||345.58|0
1620983480000|2021-05-14 09:11:20|345.78|345.53|345.73|345.58|345.78|345.58|345.68|345.53|7
1620983500000|2021-05-14 09:11:40|345.68|345.53|345.58|345.43|345.68|345.53|345.58|345.43|15
1620983510000|2021-05-14 09:11:50|||||||||1
1620983520000|2021-05-14 09:12:00|345.68||345.68||345.68||345.68||22
1620983530000|2021-05-14 09:12:10|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|0
1620983540000|2021-05-14 09:12:20|345.68|345.58|345.73|345.43|345.73|345.58|345.68|345.43|3
1620983560000|2021-05-14 09:12:40|345.68||345.68||345.68||345.68||0
1620983570000|2021-05-14 09:12:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|0
1620983580000|2021-05-14 09:13:00|345.73|345.43|345.73|345.48|345.73|345.48|345.73|345.43|1
1620983590000|2021-05-14 09:13:10|||||||||1
1620983620000|2021-05-14 09:13:40|345.68||345.68||345.68||345.68||0
1620983640000|2021-05-14 09:14:00|345.63|345.53|345.78|345.58|345.78|345.63|345.63|345.53|8
1620983650000|2021-05-14 09:14:10|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|11
1620983660000|2021-05-14 09:14:20|345.73|345.58|345.73|345.48|345.73|345.58|345.73|345.48|10
1620983670000|2021-05-14 09:14:30|345.68||345.63||345.68||345.63||6
1620983680000|2021-05-14 09:14:40|345.68||345.68||345.68||345.68||17
1620983690000|2021-05-14 09:14:50|345.73|345.58|345.68|345.48|345.73|345.58|345.68|345.48|9
1620983720000|2021-05-14 09:15:20||345.53||345.53||345.53||345.53|0
1620983730000|2021-05-14 09:15:30|345.73||345.73||345.73||345.68||6
1620983750000|2021-05-14 09:15:50|345.68||345.68||345.68||345.68||0
1620983760000|2021-05-14 09:16:00|345.73||345.68||345.73||345.68||1
1620983770000|2021-05-14 09:16:10|||||||||1
1620983790000|2021-05-14 09:16:30|345.73||345.68||345.73||345.68||6
1620983800000|2021-05-14 09:16:40|||||||||3
1620983810000|2021-05-14 09:16:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|8
1620983820000|2021-05-14 09:17:00|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|13
1620983830000|2021-05-14 09:17:10|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.38|6
1620983840000|2021-05-14 09:17:20|||||||||5
1620983850000|2021-05-14 09:17:30|||||||||4
1620983860000|2021-05-14 09:17:40|345.53||345.53||345.53||345.53||3
1620983870000|2021-05-14 09:17:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|9
1620983880000|2021-05-14 09:18:00|345.43|345.28|345.53|345.33|345.53|345.33|345.43|345.28|28
1620983890000|2021-05-14 09:18:10|||||||||2
1620983900000|2021-05-14 09:18:20|||||||||2
1620983910000|2021-05-14 09:18:30|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|2
1620983920000|2021-05-14 09:18:40|||||||||2
1620983930000|2021-05-14 09:18:50|||||||||4
1620983940000|2021-05-14 09:19:00|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|3
1620983950000|2021-05-14 09:19:10|345.43|345.23|345.43|345.23|345.48|345.23|345.43|345.23|10
1620983960000|2021-05-14 09:19:20|345.38||345.38||345.38||345.38||1
1620983970000|2021-05-14 09:19:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|6
1620983980000|2021-05-14 09:19:40||345.13||345.18||345.18||345.13|10
1620983990000|2021-05-14 09:19:50|345.28|345.08|345.28|345.03|345.33|345.13|345.28|345.03|36
1620984000000|2021-05-14 09:20:00|345.68|345.08|345.68|345.08|345.68|345.08|345.68|345.08|1
1620984040000|2021-05-14 09:20:40|345.58|344.98|345.58|344.98|345.68|345.08|345.58|344.98|0
1620984050000|2021-05-14 09:20:50|345.68|345.08|345.68|345.08|345.68|345.08|345.68|345.08|0
1620984080000|2021-05-14 09:21:20|345.58|344.98|345.68|345.08|345.68|345.08|345.58|344.98|0
1620984090000|2021-05-14 09:21:30|345.58|344.98|345.58|344.98|345.68|345.08|345.58|344.98|0
1620984300000|2021-05-14 09:25:00|||||||||15
1620984740000|2021-05-14 09:32:20|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1620984820000|2021-05-14 09:33:40|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620984830000|2021-05-14 09:33:50|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1620984860000|2021-05-14 09:34:20|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620984870000|2021-05-14 09:34:30|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620984920000|2021-05-14 09:35:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1620985060000|2021-05-14 09:37:40|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1620985070000|2021-05-14 09:37:50|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620985200000|2021-05-14 09:40:00|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1620985240000|2021-05-14 09:40:40|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1620985250000|2021-05-14 09:40:50|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1620985260000|2021-05-14 09:41:00|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1620985270000|2021-05-14 09:41:10|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620985290000|2021-05-14 09:41:30|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1620985370000|2021-05-14 09:42:50|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620985510000|2021-05-14 09:45:10|345.68|345.08|345.68|345.08|345.68|345.08|345.58|344.98|0
1620985520000|2021-05-14 09:45:20|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1620985780000|2021-05-14 09:49:40|345.68|345.08|345.68|345.08|345.68|345.08|345.68|345.08|0
1620985790000|2021-05-14 09:49:50|345.58|344.98|345.58|344.98|345.68|345.08|345.58|344.98|0
1620985860000|2021-05-14 09:51:00|345.48|344.88|345.03|344.83|345.48|344.93|345.03|344.83|8
1620985870000|2021-05-14 09:51:10|345.08|344.78|345.08|344.88|345.08|344.88|345.03|344.78|7
1620985880000|2021-05-14 09:51:20|345.13|344.93|345.08|344.93|345.13|344.93|345.08|344.93|8
1620985890000|2021-05-14 09:51:30||344.88||344.88||344.88||344.88|0
1620985910000|2021-05-14 09:51:50|345.03||345.08||345.08||345.03||3
1620985920000|2021-05-14 09:52:00|345.03|344.93|345.03|344.83|345.08|344.93|345.03|344.83|6
1620985940000|2021-05-14 09:52:20|344.98|344.88|345.08|344.88|345.08|344.88|344.98|344.78|26
1620985960000|2021-05-14 09:52:40|345.03||345.03||345.08||345.03||0
1620985970000|2021-05-14 09:52:50||344.83||344.83||344.83||344.83|0
1620985980000|2021-05-14 09:53:00|344.98||345.03||345.03||344.98||0
1620986020000|2021-05-14 09:53:40|344.98||344.98||344.98||344.98||0
1620986040000|2021-05-14 09:54:00|345.03||344.98||345.03||344.98||0
1620986050000|2021-05-14 09:54:10||344.78||344.78||344.78||344.78|0
1620986070000|2021-05-14 09:54:30|||||||||1
1620986080000|2021-05-14 09:54:40|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|4
1620986090000|2021-05-14 09:54:50|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1620986170000|2021-05-14 09:56:10|345.03||345.03||345.08||345.03||0
1620986180000|2021-05-14 09:56:20|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|1
1620986190000|2021-05-14 09:56:30|344.98||345.03||345.03||344.98||0
1620986200000|2021-05-14 09:56:40|344.98||345.03||345.03||344.98||0
1620986210000|2021-05-14 09:56:50|344.98||344.98||345.03||344.98||1
1620986220000|2021-05-14 09:57:00|345.03||344.98||345.03||344.98||1
1620986230000|2021-05-14 09:57:10|345.03||345.03||345.03||345.03||0
1620986240000|2021-05-14 09:57:20|344.98||345.03||345.03||344.98||1
1620986250000|2021-05-14 09:57:30|344.98||345.03||345.03||344.98||0
1620986260000|2021-05-14 09:57:40|344.98||345.03||345.03||344.98||0
1620986270000|2021-05-14 09:57:50|345.08|344.88|345.03|344.88|345.08|344.88|345.03|344.88|0
1620986280000|2021-05-14 09:58:00|345.08||345.08||345.08||345.08||0
1620986290000|2021-05-14 09:58:10|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|2
1620986340000|2021-05-14 09:59:00|345.08||345.13||345.13||345.08||1
1620986350000|2021-05-14 09:59:10|345.08||345.13||345.13||345.08||0
1620986360000|2021-05-14 09:59:20|345.08||345.13||345.13||345.08||0
1620986400000|2021-05-14 10:00:00|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|2
1620986410000|2021-05-14 10:00:10||345.03||345.03||345.03||345.03|0
1620986420000|2021-05-14 10:00:20|||||||||1
1620986450000|2021-05-14 10:00:50|345.23||345.18||345.23||345.18||1
1620986460000|2021-05-14 10:01:00|345.23||345.23||345.23||345.23||1
1620986500000|2021-05-14 10:01:40|345.18||345.23||345.23||345.18||0
1620986510000|2021-05-14 10:01:50|345.18||345.23||345.23||345.18||0
1620986550000|2021-05-14 10:02:30|345.18||345.23||345.23||345.18||0
1620986560000|2021-05-14 10:02:40|345.18||345.18||345.23||345.18||0
1620986570000|2021-05-14 10:02:50|345.23||345.23||345.23||345.23||0
1620986580000|2021-05-14 10:03:00||345.08||345.08||345.08||345.08|0
1620986590000|2021-05-14 10:03:10|||||||||1
1620986610000|2021-05-14 10:03:30||345.03||345.08||345.08||345.03|0
1620986630000|2021-05-14 10:03:50|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|1
1620986640000|2021-05-14 10:04:00|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|1
1620986650000|2021-05-14 10:04:10||345.18||345.18||345.18||345.18|0
1620986660000|2021-05-14 10:04:20|345.38||345.38||345.38||345.38||1
1620986670000|2021-05-14 10:04:30|345.33||345.33||345.33||345.33||0
1620986680000|2021-05-14 10:04:40|345.38||345.38||345.38||345.33||0
1620986700000|2021-05-14 10:05:00|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.13|2
1620986720000|2021-05-14 10:05:20|345.33||345.33||345.33||345.33||0
1620986730000|2021-05-14 10:05:30||345.18||345.18||345.18||345.18|0
1620986740000|2021-05-14 10:05:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1620986800000|2021-05-14 10:06:40|||||||||1
1620986810000|2021-05-14 10:06:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1620986840000|2021-05-14 10:07:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|0
1620986860000|2021-05-14 10:07:40|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|0
1620986870000|2021-05-14 10:07:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|0
1620986880000|2021-05-14 10:08:00||345.08||345.08||345.08||345.08|0
1620986890000|2021-05-14 10:08:10||345.13||345.08||345.13||345.08|1
1620986900000|2021-05-14 10:08:20|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.08|0
1620986910000|2021-05-14 10:08:30|345.28||345.33||345.33||345.28||0
1620986920000|2021-05-14 10:08:40|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.13|0
1620986940000|2021-05-14 10:09:00|345.23|345.08|345.28|345.08|345.28|345.08|345.23|345.08|0
1620986950000|2021-05-14 10:09:10|345.23||345.23||345.28||345.23||0
1620986960000|2021-05-14 10:09:20|345.28||345.23||345.28||345.23||1
1620986970000|2021-05-14 10:09:30|345.28||345.23||345.28||345.23||0
1620986980000|2021-05-14 10:09:40|345.28||345.23||345.28||345.23||0
1620986990000|2021-05-14 10:09:50||345.03||345.03||345.03||345.03|0
1620987000000|2021-05-14 10:10:00|345.18||345.23||345.23||345.18||0
1620987010000|2021-05-14 10:10:10||345.08||345.08||345.08||345.08|0
1620987030000|2021-05-14 10:10:30||345.03||345.03||345.03||345.03|0
1620987040000|2021-05-14 10:10:40|345.18||345.18||345.18||345.18||0
1620987050000|2021-05-14 10:10:50|345.23||345.23||345.23||345.18||0
1620987060000|2021-05-14 10:11:00|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1620987070000|2021-05-14 10:11:10|345.13||345.13||345.13||345.13||0
1620987080000|2021-05-14 10:11:20|345.18||345.18||345.18||345.18||0
1620987090000|2021-05-14 10:11:30|345.13||345.18||345.18||345.13||0
1620987100000|2021-05-14 10:11:40|345.13||345.13||345.13||345.13||0
1620987110000|2021-05-14 10:11:50|||||||||1
1620987120000|2021-05-14 10:12:00|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|2
1620987130000|2021-05-14 10:12:10||345.08||345.03||345.08||345.03|0
1620987140000|2021-05-14 10:12:20||345.08||345.08||345.08||345.08|0
1620987150000|2021-05-14 10:12:30|345.28||345.28||345.28||345.28||1
1620987160000|2021-05-14 10:12:40|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1620987180000|2021-05-14 10:13:00|345.28||345.28||345.28||345.28||0
1620987190000|2021-05-14 10:13:10|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|2
1620987200000|2021-05-14 10:13:20|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|0
1620987210000|2021-05-14 10:13:30|345.23||345.18||345.23||345.18||0
1620987220000|2021-05-14 10:13:40|345.23||345.23||345.23||345.23||0
1620987230000|2021-05-14 10:13:50|345.18||345.18||345.18||345.18||0
1620987240000|2021-05-14 10:14:00|345.23||345.23||345.23||345.23||0
1620987260000|2021-05-14 10:14:20|345.18||345.23||345.23||345.18||0
1620987290000|2021-05-14 10:14:50|345.18||345.23||345.23||345.18||0
1620987300000|2021-05-14 10:15:00|345.18||345.23||345.23||345.18||0
1620987330000|2021-05-14 10:15:30||345.08||345.08||345.08||345.08|0
1620987340000|2021-05-14 10:15:40|345.28||345.28||345.28||345.28||0
1620987350000|2021-05-14 10:15:50||345.13||345.13||345.13||345.13|1
1620987370000|2021-05-14 10:16:10|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|0
1620987390000|2021-05-14 10:16:30||345.03||345.03||345.03||345.03|0
1620987420000|2021-05-14 10:17:00|345.18||345.23||345.23||345.18||0
1620987440000|2021-05-14 10:17:20||345.08||345.08||345.08||345.08|0
1620987450000|2021-05-14 10:17:30||345.03||345.03||345.03||345.03|0
1620987480000|2021-05-14 10:18:00|345.18||345.23||345.23||345.18||0
1620987520000|2021-05-14 10:18:40|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.08|0
1620987530000|2021-05-14 10:18:50||345.13||345.13||345.13||345.08|0
1620987540000|2021-05-14 10:19:00|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|0
1620987570000|2021-05-14 10:19:30||345.13||345.13||345.13||345.13|0
1620987580000|2021-05-14 10:19:40||345.08||345.13||345.13||345.08|0
1620987690000|2021-05-14 10:21:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|2
1620987710000|2021-05-14 10:21:50|345.38||345.38||345.38||345.38||0
1620987720000|2021-05-14 10:22:00||345.23||345.18||345.23||345.18|0
1620987740000|2021-05-14 10:22:20||345.23||345.23||345.23||345.23|0
1620987750000|2021-05-14 10:22:30||345.18||345.18||345.18||345.18|0
1620987760000|2021-05-14 10:22:40|345.33||345.33||345.33||345.33||0
1620987780000|2021-05-14 10:23:00||345.13||345.13||345.13||345.13|0
1620987790000|2021-05-14 10:23:10||345.18||345.18||345.18||345.18|0
1620987800000|2021-05-14 10:23:20|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|0
1620987810000|2021-05-14 10:23:30|345.28||345.33||345.33||345.28||0
1620987820000|2021-05-14 10:23:40|345.28||345.28||345.28||345.28||0
1620987830000|2021-05-14 10:23:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|0
1620987840000|2021-05-14 10:24:00|345.28|345.13|345.28|345.08|345.33|345.13|345.28|345.08|4
1620987860000|2021-05-14 10:24:20|345.23||345.23||345.23||345.23||0
1620987880000|2021-05-14 10:24:40||345.03||345.03||345.03||345.03|0
1620987970000|2021-05-14 10:26:10|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.08|0
1620987980000|2021-05-14 10:26:20|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1620988000000|2021-05-14 10:26:40|345.23||345.23||345.23||345.23||0
1620988010000|2021-05-14 10:26:50|345.28||345.23||345.28||345.23||0
1620988020000|2021-05-14 10:27:00||345.03||345.03||345.03||345.03|0
1620988070000|2021-05-14 10:27:50||345.08||345.08||345.08||345.08|0
1620988090000|2021-05-14 10:28:10|345.28||345.28||345.28||345.28||1
1620988130000|2021-05-14 10:28:50|345.23||345.23||345.23||345.23||0
1620988140000|2021-05-14 10:29:00|345.28||345.23||345.28||345.23||0
1620988180000|2021-05-14 10:29:40|345.28||345.28||345.28||345.28||0
1620988200000|2021-05-14 10:30:00|345.23||345.28||345.28||345.23||0
1620988210000|2021-05-14 10:30:10|345.23||345.23||345.28||345.23||0
1620988220000|2021-05-14 10:30:20|345.28||345.28||345.28||345.23||0
1620988230000|2021-05-14 10:30:30||345.13||345.08||345.13||345.08|0
1620988240000|2021-05-14 10:30:40||345.13||345.13||345.13||345.08|0
1620988250000|2021-05-14 10:30:50||345.08||345.08||345.08||345.08|0
1620988260000|2021-05-14 10:31:00||345.13||345.08||345.13||345.08|0
1620988270000|2021-05-14 10:31:10||345.13||345.13||345.13||345.13|0
1620988280000|2021-05-14 10:31:20|345.33||345.33||345.33||345.33||0
1620988320000|2021-05-14 10:32:00||345.18||345.13||345.18||345.13|0
1620988350000|2021-05-14 10:32:30||345.18||345.18||345.18||345.18|0
1620988370000|2021-05-14 10:32:50|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|1
1620988380000|2021-05-14 10:33:00|345.33||345.28||345.33||345.28||0
1620988410000|2021-05-14 10:33:30|345.33||345.33||345.33||345.33||0
1620988430000|2021-05-14 10:33:50|345.28||345.28||345.33||345.28||0
1620988460000|2021-05-14 10:34:20|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1620988480000|2021-05-14 10:34:40|345.28||345.23||345.28||345.23||0
1620988490000|2021-05-14 10:34:50|345.28||345.28||345.28||345.28||0
1620988520000|2021-05-14 10:35:20||345.13||345.13||345.13||345.13|0
1620988540000|2021-05-14 10:35:40|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|2
1620988550000|2021-05-14 10:35:50|345.18||345.18||345.18||345.18||0
1620988560000|2021-05-14 10:36:00|345.23||345.23||345.23||345.23||0
1620988570000|2021-05-14 10:36:10|345.18||345.18||345.23||345.18||0
1620988580000|2021-05-14 10:36:20|345.23||345.18||345.23||345.18||0
1620988590000|2021-05-14 10:36:30|345.23||345.23||345.23||345.18||0
1620988600000|2021-05-14 10:36:40|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.98|1
1620988610000|2021-05-14 10:36:50|345.13||345.13||345.18||345.13||0
1620988620000|2021-05-14 10:37:00|345.18||345.18||345.18||345.18||0
1620988650000|2021-05-14 10:37:30|345.13||345.18||345.18||345.13||1
1620988660000|2021-05-14 10:37:40|345.13|345.03|345.18|345.03|345.18|345.03|345.13|345.03|0
1620988750000|2021-05-14 10:39:10|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|2
1620988760000|2021-05-14 10:39:20|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|2
1620988800000|2021-05-14 10:40:00|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|1
1620988900000|2021-05-14 10:41:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1620988920000|2021-05-14 10:42:00|345.38|345.23|345.38|345.18|345.38|345.23|345.33|345.18|0
1620988940000|2021-05-14 10:42:20|345.33||345.33||345.33||345.33||0
1620989060000|2021-05-14 10:44:20|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.08|3
1620989070000|2021-05-14 10:44:30|345.28||345.28||345.28||345.23||0
1620989080000|2021-05-14 10:44:40|345.23||345.23||345.23||345.23||0
1620989100000|2021-05-14 10:45:00||345.03||345.03||345.03||345.03|0
1620989140000|2021-05-14 10:45:40|345.18||345.23||345.23||345.18||0
1620989160000|2021-05-14 10:46:00|345.28|345.08|345.28|345.13|345.28|345.13|345.23|345.08|5
1620989170000|2021-05-14 10:46:10||345.08||345.13||345.13||345.08|0
1620989300000|2021-05-14 10:48:20||345.08||345.13||345.13||345.08|0
1620989310000|2021-05-14 10:48:30|345.23|345.08|345.28|345.08|345.28|345.08|345.23|345.08|0
1620989320000|2021-05-14 10:48:40||345.13||345.13||345.13||345.13|0
1620989340000|2021-05-14 10:49:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1620989350000|2021-05-14 10:49:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1620989360000|2021-05-14 10:49:20||345.18||345.18||345.23||345.18|0
1620989380000|2021-05-14 10:49:40||345.23||345.18||345.23||345.18|0
1620989390000|2021-05-14 10:49:50||345.23||345.23||345.23||345.18|0
1620989420000|2021-05-14 10:50:20|||||||||1
1620989430000|2021-05-14 10:50:30|345.43||345.43||345.43||345.43||0
1620989440000|2021-05-14 10:50:40|345.38||345.38||345.38||345.38||0
1620989460000|2021-05-14 10:51:00||345.18||345.18||345.23||345.18|0
1620989470000|2021-05-14 10:51:10|345.43|345.23|345.43|345.23|345.43|345.28|345.43|345.18|2
1620989480000|2021-05-14 10:51:20||345.28||345.28||345.28||345.23|0
1620989490000|2021-05-14 10:51:30||345.23||345.23||345.23||345.23|0
1620989510000|2021-05-14 10:51:50|345.38||345.38||345.38||345.38||0
1620989520000|2021-05-14 10:52:00|345.43||345.43||345.43||345.38||0
1620989530000|2021-05-14 10:52:10|345.38||345.38||345.38||345.38||0
1620989540000|2021-05-14 10:52:20||345.18||345.18||345.18||345.18|0
1620989560000|2021-05-14 10:52:40||345.23||345.18||345.23||345.18|0
1620989570000|2021-05-14 10:52:50||345.23||345.18||345.23||345.18|0
1620989580000|2021-05-14 10:53:00|345.33||345.33||345.38||345.33||0
1620989590000|2021-05-14 10:53:10|345.38||345.38||345.38||345.38||0
1620989600000|2021-05-14 10:53:20|345.33|345.13|345.33|345.13|345.38|345.13|345.33|345.13|0
1620989620000|2021-05-14 10:53:40|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1620989630000|2021-05-14 10:53:50|345.33||345.38||345.38||345.33||0
1620989640000|2021-05-14 10:54:00|345.33||345.38||345.38||345.33||0
1620989650000|2021-05-14 10:54:10||345.23||345.18||345.23||345.18|0
1620989660000|2021-05-14 10:54:20||345.23||345.18||345.23||345.18|0
1620989670000|2021-05-14 10:54:30||345.23||345.18||345.23||345.18|0
1620989690000|2021-05-14 10:54:50||345.23||345.23||345.23||345.23|0
1620989720000|2021-05-14 10:55:20|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|1
1620989730000|2021-05-14 10:55:30||345.28||345.28||345.28||345.28|0
1620989760000|2021-05-14 10:56:00||345.23||345.23||345.23||345.23|0
1620989780000|2021-05-14 10:56:20|345.38||345.43||345.43||345.38||0
1620989790000|2021-05-14 10:56:30||345.28||345.28||345.28||345.28|0
1620989800000|2021-05-14 10:56:40||345.23||345.23||345.23||345.23|0
1620989810000|2021-05-14 10:56:50|345.38||345.43||345.43||345.38||0
1620989820000|2021-05-14 10:57:00|345.38||345.43||345.43||345.38||0
1620989830000|2021-05-14 10:57:10|345.38||345.38||345.43||345.38||0
1620989840000|2021-05-14 10:57:20|345.43|345.18|345.38|345.18|345.43|345.18|345.38|345.18|0
1620989850000|2021-05-14 10:57:30|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1620989890000|2021-05-14 10:58:10|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1620989900000|2021-05-14 10:58:20||345.23||345.23||345.23||345.23|0
1620989920000|2021-05-14 10:58:40|345.43||345.43||345.43||345.38||0
1620989940000|2021-05-14 10:59:00|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1620989950000|2021-05-14 10:59:10|345.38|345.18|345.38|345.18|345.43|345.18|345.38|345.18|0
1620989960000|2021-05-14 10:59:20|345.33||345.33||345.38||345.33||0
1620989980000|2021-05-14 10:59:40|345.38||345.33||345.38||345.33||0
1620989990000|2021-05-14 10:59:50|345.38||345.33||345.38||345.33||0
1620990000000|2021-05-14 11:00:00|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|0
1620990010000|2021-05-14 11:00:10|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.13|0
1620990020000|2021-05-14 11:00:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|0
1620990030000|2021-05-14 11:00:30|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|0
1620990040000|2021-05-14 11:00:40|345.33||345.33||345.33||345.33||0
1620990050000|2021-05-14 11:00:50|345.38|345.18|345.38|345.23|345.38|345.23|345.38|345.18|0
1620990070000|2021-05-14 11:01:10||345.18||345.18||345.18||345.18|0
1620990090000|2021-05-14 11:01:30||345.23||345.23||345.23||345.23|0
1620990100000|2021-05-14 11:01:40||345.18||345.18||345.18||345.18|0
1620990110000|2021-05-14 11:01:50|345.43|345.23|345.43|345.28|345.43|345.28|345.43|345.23|0
1620990120000|2021-05-14 11:02:00|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1620990130000|2021-05-14 11:02:10|345.38||345.38||345.38||345.38||0
1620990180000|2021-05-14 11:03:00|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|2
1620990210000|2021-05-14 11:03:30|345.38||345.43||345.43||345.38||0
1620990240000|2021-05-14 11:04:00||345.28||345.23||345.28||345.23|0
1620990250000|2021-05-14 11:04:10|345.38||345.43||345.43||345.38||0
1620990270000|2021-05-14 11:04:30||345.28||345.28||345.28||345.28|0
1620990310000|2021-05-14 11:05:10|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1620990320000|2021-05-14 11:05:20|345.38||345.38||345.43||345.38||0
1620990330000|2021-05-14 11:05:30|345.43||345.43||345.43||345.43||0
1620990340000|2021-05-14 11:05:40||345.28||345.23||345.28||345.23|0
1620990350000|2021-05-14 11:05:50||345.28||345.23||345.28||345.23|0
1620990370000|2021-05-14 11:06:10|345.38||345.38||345.43||345.38||0
1620990380000|2021-05-14 11:06:20|345.43|345.18|345.38|345.18|345.43|345.18|345.33|345.18|0
1620990390000|2021-05-14 11:06:30|345.33||345.38||345.38||345.33||0
1620990400000|2021-05-14 11:06:40|345.33||345.38||345.38||345.33||0
1620990410000|2021-05-14 11:06:50|345.33||345.33||345.33||345.33||0
1620990420000|2021-05-14 11:07:00|345.38||345.38||345.38||345.38||0
1620990430000|2021-05-14 11:07:10|345.33||345.38||345.38||345.33||0
1620990440000|2021-05-14 11:07:20|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1620990450000|2021-05-14 11:07:30||345.28||345.28||345.28||345.23|0
1620990500000|2021-05-14 11:08:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|5
1620990540000|2021-05-14 11:09:00|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.38|11
1620990550000|2021-05-14 11:09:10|345.53||345.53||345.58||345.53||0
1620990560000|2021-05-14 11:09:20|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|0
1620990570000|2021-05-14 11:09:30|345.48||345.53||345.53||345.48||0
1620990580000|2021-05-14 11:09:40|345.48||345.48||345.53||345.48||0
1620990590000|2021-05-14 11:09:50|345.53||345.48||345.53||345.48||0
1620990600000|2021-05-14 11:10:00|345.53||345.48||345.53||345.48||0
1620990610000|2021-05-14 11:10:10|345.53||345.48||345.53||345.48||0
1620990620000|2021-05-14 11:10:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|0
1620990630000|2021-05-14 11:10:30|345.48||345.48||345.48||345.48||0
1620990640000|2021-05-14 11:10:40||345.33||345.33||345.33||345.33|0
1620990650000|2021-05-14 11:10:50|345.53||345.48||345.53||345.48||0
1620990660000|2021-05-14 11:11:00|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|0
1620990670000|2021-05-14 11:11:10|345.43||345.48||345.48||345.43||0
1620990680000|2021-05-14 11:11:20|345.43||345.48||345.48||345.43||0
1620990690000|2021-05-14 11:11:30|345.43||345.48||345.48||345.43||0
1620990700000|2021-05-14 11:11:40||345.33||345.33||345.33||345.33|0
1620990710000|2021-05-14 11:11:50|345.53||345.53||345.53||345.48||0
1620990730000|2021-05-14 11:12:10|345.48||345.53||345.53||345.48||0
1620990740000|2021-05-14 11:12:20|345.48||345.53||345.53||345.48||0
1620990750000|2021-05-14 11:12:30|345.48||345.53||345.53||345.48||1
1620990760000|2021-05-14 11:12:40||345.38||345.38||345.38||345.33|0
1620990790000|2021-05-14 11:13:10|345.58||345.53||345.58||345.53||0
1620990800000|2021-05-14 11:13:20|||||||||1
1620990810000|2021-05-14 11:13:30||345.33||345.38||345.38||345.33|2
1620990830000|2021-05-14 11:13:50|345.58||345.53||345.58||345.53||0
1620990930000|2021-05-14 11:15:30|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|1
1620991000000|2021-05-14 11:16:40|345.53||345.48||345.53||345.48||0
1620991040000|2021-05-14 11:17:20|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.33|6
1620991070000|2021-05-14 11:17:50|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|2
1620991080000|2021-05-14 11:18:00||345.38||345.38||345.38||345.38|0
1620991150000|2021-05-14 11:19:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|1
1620991160000|2021-05-14 11:19:20|345.53|345.38|345.53|345.33|345.53|345.38|345.48|345.33|1
1620991170000|2021-05-14 11:19:30|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|1
1620991180000|2021-05-14 11:19:40|345.63||345.58||345.63||345.58||0
1620991190000|2021-05-14 11:19:50|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|0
1620991200000|2021-05-14 11:20:00||345.48||345.48||345.48||345.43|0
1620991260000|2021-05-14 11:21:00|||||||||5
1620991270000|2021-05-14 11:21:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|1
1620991320000|2021-05-14 11:22:00|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|1
1620991330000|2021-05-14 11:22:10|345.73||345.73||345.73||345.73||0
1620991340000|2021-05-14 11:22:20|345.78||345.78||345.78||345.73||0
1620991350000|2021-05-14 11:22:30|345.73||345.73||345.73||345.73||0
1620991370000|2021-05-14 11:22:50|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|1
1620991400000|2021-05-14 11:23:20|345.63||345.68||345.68||345.63||0
1620991420000|2021-05-14 11:23:40|345.63||345.68||345.68||345.63||0
1620991430000|2021-05-14 11:23:50||345.53||345.53||345.53||345.53|0
1620991440000|2021-05-14 11:24:00||345.48||345.48||345.48||345.48|1
1620991450000|2021-05-14 11:24:10|345.63||345.68||345.68||345.63||0
1620991460000|2021-05-14 11:24:20||345.53||345.48||345.53||345.48|0
1620991490000|2021-05-14 11:24:50|345.63||345.63||345.68||345.63||0
1620991500000|2021-05-14 11:25:00|345.68||345.68||345.68||345.63||0
1620991510000|2021-05-14 11:25:10|345.63||345.63||345.63||345.63||0
1620991520000|2021-05-14 11:25:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|0
1620991690000|2021-05-14 11:28:10||345.48||345.48||345.53||345.48|1
1620991710000|2021-05-14 11:28:30||345.53||345.48||345.53||345.48|0
1620991720000|2021-05-14 11:28:40|345.63||345.68||345.68||345.63||0
1620991740000|2021-05-14 11:29:00|345.63||345.68||345.68||345.63||0
1620991750000|2021-05-14 11:29:10||345.53||345.53||345.53||345.53|0
1620991760000|2021-05-14 11:29:20|345.73||345.73||345.73||345.73||0
1620991770000|2021-05-14 11:29:30||345.58||345.53||345.58||345.53|2
1620991780000|2021-05-14 11:29:40||345.58||345.58||345.58||345.58|0
1620991800000|2021-05-14 11:30:00|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|1
1620991840000|2021-05-14 11:30:40|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|1
1620991860000|2021-05-14 11:31:00|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|1
1620991870000|2021-05-14 11:31:10|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|0
1620991890000|2021-05-14 11:31:30|345.78||345.73||345.78||345.73||0
1620991900000|2021-05-14 11:31:40|345.78||345.73||345.78||345.73||0
1620991910000|2021-05-14 11:31:50|345.78||345.78||345.78||345.78||0
1620991920000|2021-05-14 11:32:00|345.73||345.78||345.78||345.73||2
1620991930000|2021-05-14 11:32:10||345.63||345.63||345.63||345.63|0
1620991960000|2021-05-14 11:32:40|345.83|345.68|345.83|345.68|345.83|345.68|345.78|345.68|1
1620991980000|2021-05-14 11:33:00|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|1
1620991990000|2021-05-14 11:33:10|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|1
1620992010000|2021-05-14 11:33:30|345.78||345.78||345.78||345.73||0
1620992020000|2021-05-14 11:33:40|345.73||345.78||345.78||345.73||0
1620992030000|2021-05-14 11:33:50|345.73|345.63|345.78|345.58|345.78|345.63|345.73|345.58|0
1620992040000|2021-05-14 11:34:00|345.73||345.78||345.78||345.73||1
1620992050000|2021-05-14 11:34:10|345.73||345.78||345.78||345.73||0
1620992060000|2021-05-14 11:34:20|345.73|345.63|345.83|345.63|345.83|345.63|345.73|345.63|1
1620992070000|2021-05-14 11:34:30|345.78||345.78||345.78||345.78||0
1620992090000|2021-05-14 11:34:50|345.83||345.78||345.83||345.78||0
1620992100000|2021-05-14 11:35:00|345.83||345.83||345.83||345.83||0
1620992130000|2021-05-14 11:35:30|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|2
1620992140000|2021-05-14 11:35:40||345.63||345.63||345.63||345.63|0
1620992170000|2021-05-14 11:36:10||345.58||345.58||345.58||345.58|1
1620992180000|2021-05-14 11:36:20||345.63||345.63||345.63||345.58|0
1620992190000|2021-05-14 11:36:30|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|1
1620992200000|2021-05-14 11:36:40|345.73|345.63|345.73|345.58|345.73|345.63|345.73|345.58|0
1620992240000|2021-05-14 11:37:20|345.68|345.53|345.73|345.58|345.73|345.58|345.68|345.53|3
1620992340000|2021-05-14 11:39:00|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|1
1620992350000|2021-05-14 11:39:10|345.78||345.78||345.83||345.78||0
1620992360000|2021-05-14 11:39:20|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|0
1620992370000|2021-05-14 11:39:30||345.68||345.68||345.68||345.63|0
1620992380000|2021-05-14 11:39:40|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|2
1620992390000|2021-05-14 11:39:50|345.78||345.78||345.83||345.78||0
1620992430000|2021-05-14 11:40:30|345.83||345.78||345.83||345.78||0
1620992490000|2021-05-14 11:41:30|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|1
1620992500000|2021-05-14 11:41:40|345.73||345.78||345.78||345.73||0
1620992510000|2021-05-14 11:41:50||345.63||345.63||345.63||345.63|0
1620992540000|2021-05-14 11:42:20||345.58||345.58||345.58||345.58|3
1620992550000|2021-05-14 11:42:30|345.73||345.73||345.73||345.73||0
1620992580000|2021-05-14 11:43:00|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|3
1620992590000|2021-05-14 11:43:10||345.63||345.63||345.63||345.63|0
1620992610000|2021-05-14 11:43:30|345.83||345.78||345.83||345.78||2
1620992630000|2021-05-14 11:43:50|345.83||345.78||345.83||345.78||2
1620992640000|2021-05-14 11:44:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|2
1620992650000|2021-05-14 11:44:10||345.63||345.68||345.68||345.63|2
1620992680000|2021-05-14 11:44:40|345.88||345.88||345.88||345.88||2
1620992700000|2021-05-14 11:45:00||345.73||345.73||345.73||345.73|0
1620992740000|2021-05-14 11:45:40|345.93||345.88||345.93||345.88||0
1620992750000|2021-05-14 11:45:50|345.93|345.78|345.93|345.78|345.98|345.78|345.88|345.78|0
1620992760000|2021-05-14 11:46:00|345.98||345.93||345.98||345.93||2
1620992770000|2021-05-14 11:46:10|345.98||345.93||345.98||345.93||3
1620992780000|2021-05-14 11:46:20|345.98||345.93||345.98||345.93||0
1620992790000|2021-05-14 11:46:30|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|1
1620992800000|2021-05-14 11:46:40|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.68|1
1620992810000|2021-05-14 11:46:50||345.73||345.73||345.73||345.68|0
1620992820000|2021-05-14 11:47:00|345.93|345.68|345.88|345.73|345.93|345.73|345.88|345.68|0
1620992830000|2021-05-14 11:47:10|345.83|345.68|345.93|345.73|345.93|345.73|345.83|345.68|7
1620992840000|2021-05-14 11:47:20|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|0
1620992850000|2021-05-14 11:47:30|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|0
1620992860000|2021-05-14 11:47:40|345.88||345.88||345.93||345.88||0
1620992880000|2021-05-14 11:48:00|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.63|2
1620992890000|2021-05-14 11:48:10||345.73||345.73||345.73||345.68|0
1620992950000|2021-05-14 11:49:10|345.83|345.68|345.83|345.68|345.88|345.73|345.83|345.68|1
1620992990000|2021-05-14 11:49:50||345.63||345.68||345.68||345.63|1
1620993000000|2021-05-14 11:50:00||345.63||345.63||345.68||345.63|1
1620993010000|2021-05-14 11:50:10||345.68||345.63||345.68||345.63|0
1620993020000|2021-05-14 11:50:20||345.68||345.68||345.68||345.63|0
1620993030000|2021-05-14 11:50:30|345.78|345.63|345.78|345.63|345.78|345.68|345.78|345.63|3
1620993060000|2021-05-14 11:51:00|345.83||345.83||345.83||345.83||12
1620993080000|2021-05-14 11:51:20|345.78||345.78||345.78||345.78||5
1620993090000|2021-05-14 11:51:30|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|1
1620993100000|2021-05-14 11:51:40|345.73||345.73||345.73||345.73||0
1620993260000|2021-05-14 11:54:20|345.78|345.63|345.78|345.58|345.78|345.63|345.73|345.58|1
1620993270000|2021-05-14 11:54:30|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.58|0
1620993310000|2021-05-14 11:55:10|||||||||1
1620993330000|2021-05-14 11:55:30|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|1
1620993340000|2021-05-14 11:55:40|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.58|1
1620993350000|2021-05-14 11:55:50|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|0
1620993360000|2021-05-14 11:56:00|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.58|2
1620993370000|2021-05-14 11:56:10|345.83|345.63|345.78|345.63|345.83|345.63|345.78|345.58|0
1620993380000|2021-05-14 11:56:20|345.83||345.78||345.83||345.78||0
1620993410000|2021-05-14 11:56:50|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|1
1620993420000|2021-05-14 11:57:00|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|0
1620993430000|2021-05-14 11:57:10|345.83|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1620993440000|2021-05-14 11:57:20|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|3
1620993450000|2021-05-14 11:57:30|345.78|345.68|345.78|345.63|345.78|345.68|345.78|345.63|9
1620993510000|2021-05-14 11:58:30|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|2
1620993600000|2021-05-14 12:00:00|345.78||345.78||345.78||345.78||0
1620993610000|2021-05-14 12:00:10|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.63|8
1620993620000|2021-05-14 12:00:20|345.83|345.58|345.78|345.63|345.83|345.63|345.78|345.58|7
1620993640000|2021-05-14 12:00:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|0
1620993660000|2021-05-14 12:01:00|345.93|345.73|345.98|345.78|345.98|345.78|345.93|345.73|5
1620993670000|2021-05-14 12:01:10|345.83|345.83|345.83|345.18|345.83|345.83|345.83|345.13|163
1620993690000|2021-05-14 12:01:30|345.78|345.23|345.38|345.23|345.78|345.28|345.38|345.23|13
1620993700000|2021-05-14 12:01:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|3
1620993740000|2021-05-14 12:02:20|345.33|345.18|345.23|345.08|345.33|345.18|345.08|344.73|27
1620993750000|2021-05-14 12:02:30|||||||||1
1620993760000|2021-05-14 12:02:40|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|1
1620993800000|2021-05-14 12:03:20|345.23||345.23||345.23||345.23||0
1620993810000|2021-05-14 12:03:30|345.18||345.18||345.18||345.18||0
1620993820000|2021-05-14 12:03:40|||||||||7
1620993830000|2021-05-14 12:03:50|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.08|0
1620993840000|2021-05-14 12:04:00|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|1
1620993850000|2021-05-14 12:04:10|||||||||1
1620993880000|2021-05-14 12:04:40|345.18||345.18||345.18||345.18||0
1620993910000|2021-05-14 12:05:10|345.23||345.18||345.23||345.18||0
1620993930000|2021-05-14 12:05:30|345.08|344.88|345.13|344.88|345.13|344.93|345.08|344.88|10
1620993940000|2021-05-14 12:05:40|345.08||345.08||345.13||345.08||0
1620993950000|2021-05-14 12:05:50|345.13||345.08||345.13||345.08||0
1620993960000|2021-05-14 12:06:00|345.13||345.08||345.13||345.08||0
1620993980000|2021-05-14 12:06:20||344.83||344.83||344.83||344.83|23
1620993990000|2021-05-14 12:06:30||344.88||344.88||344.88||344.88|0
1620994000000|2021-05-14 12:06:40|345.13|344.93|345.13|344.93|345.13|344.93|345.08|344.93|0
1620994010000|2021-05-14 12:06:50|345.08||345.08||345.08||345.08||0
1620994030000|2021-05-14 12:07:10|345.13||345.08||345.13||345.08||0
1620994040000|2021-05-14 12:07:20|345.13||345.08||345.13||345.08||0
1620994050000|2021-05-14 12:07:30|345.13||345.08||345.13||345.08||0
1620994060000|2021-05-14 12:07:40|345.13||345.13||345.13||345.08||0
1620994070000|2021-05-14 12:07:50|345.08||345.08||345.13||345.08||0
1620994080000|2021-05-14 12:08:00|345.13||345.08||345.13||345.08||0
1620994090000|2021-05-14 12:08:10|||||||||1
1620994140000|2021-05-14 12:09:00|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|1
1620994150000|2021-05-14 12:09:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|2
1620994170000|2021-05-14 12:09:30|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|0
1620994200000|2021-05-14 12:10:00|345.18||345.13||345.18||345.13||0
1620994210000|2021-05-14 12:10:10|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|1
1620994250000|2021-05-14 12:10:50|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|3
1620994260000|2021-05-14 12:11:00|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.83|6
1620994270000|2021-05-14 12:11:10|||||||||2
1620994280000|2021-05-14 12:11:20|345.13||345.13||345.13||345.13||1
1620994290000|2021-05-14 12:11:30|||||||||1
1620994300000|2021-05-14 12:11:40|345.18|344.98|345.23|345.03|345.23|345.03|345.18|344.98|1
1620994310000|2021-05-14 12:11:50|345.18|345.08|345.18|344.98|345.18|345.08|345.18|344.98|3
1620994320000|2021-05-14 12:12:00|345.23|345.03|345.18|345.03|345.23|345.03|345.18|344.98|0
1620994330000|2021-05-14 12:12:10|345.23|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1620994360000|2021-05-14 12:12:40|345.18|344.98|345.18|344.98|345.23|344.98|345.18|344.98|0
1620994370000|2021-05-14 12:12:50||345.03||344.98||345.03||344.98|0
1620994400000|2021-05-14 12:13:20||345.03||344.98||345.03||344.98|0
1620994480000|2021-05-14 12:14:40||345.03||344.98||345.03||344.98|1
1620994490000|2021-05-14 12:14:50||345.03||344.98||345.03||344.98|0
1620994500000|2021-05-14 12:15:00|345.23|345.03|345.18|345.03|345.23|345.03|345.18|345.03|1
1620994510000|2021-05-14 12:15:10||344.98||344.98||344.98||344.98|0
1620994520000|2021-05-14 12:15:20|345.23|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1620994530000|2021-05-14 12:15:30|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|0
1620994570000|2021-05-14 12:16:10|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1620994580000|2021-05-14 12:16:20|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1620994590000|2021-05-14 12:16:30|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|0
1620994600000|2021-05-14 12:16:40||344.98||345.03||345.03||344.98|0
1620994610000|2021-05-14 12:16:50|345.18|344.98|345.23|344.98|345.23|345.03|345.18|344.98|0
1620994620000|2021-05-14 12:17:00|345.18||345.18||345.23||345.18||0
1620994630000|2021-05-14 12:17:10|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1620994640000|2021-05-14 12:17:20|345.23|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1620994650000|2021-05-14 12:17:30|345.18|344.98|345.18|344.98|345.23|344.98|345.18|344.98|0
1620994660000|2021-05-14 12:17:40|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620994670000|2021-05-14 12:17:50|345.18|344.98|345.18|344.98|345.18|345.03|345.18|344.98|0
1620994680000|2021-05-14 12:18:00|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620994690000|2021-05-14 12:18:10||344.98||345.03||345.03||344.98|0
1620994700000|2021-05-14 12:18:20||345.08||345.08||345.08||345.03|0
1620994710000|2021-05-14 12:18:30||345.03||345.03||345.03||345.03|0
1620994720000|2021-05-14 12:18:40|345.18|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1620994740000|2021-05-14 12:19:00|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.98|0
1620994750000|2021-05-14 12:19:10|345.18||345.23||345.23||345.18||0
1620994760000|2021-05-14 12:19:20|345.18||345.18||345.23||345.18||0
1620994820000|2021-05-14 12:20:20||345.03||344.98||345.03||344.98|0
1620994830000|2021-05-14 12:20:30|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620994840000|2021-05-14 12:20:40|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1620994870000|2021-05-14 12:21:10|345.23||345.23||345.23||345.18||0
1620994880000|2021-05-14 12:21:20|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1620994890000|2021-05-14 12:21:30|345.18|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1620994920000|2021-05-14 12:22:00|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.98|0
1620994930000|2021-05-14 12:22:10|345.18|345.03|345.23|344.98|345.23|345.03|345.18|344.98|0
1620994940000|2021-05-14 12:22:20|345.18||345.18||345.18||345.18||0
1620994950000|2021-05-14 12:22:30|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620994960000|2021-05-14 12:22:40||344.98||345.03||345.03||344.98|0
1620994970000|2021-05-14 12:22:50|345.18|344.98|345.18|344.98|345.18|345.03|345.18|344.98|0
1620994980000|2021-05-14 12:23:00|345.23||345.18||345.23||345.18||0
1620995070000|2021-05-14 12:24:30|345.23||345.18||345.23||345.18||0
1620995080000|2021-05-14 12:24:40|345.23||345.18||345.23||345.18||0
1620995110000|2021-05-14 12:25:10||344.93||344.93||344.93||344.93|0
1620995120000|2021-05-14 12:25:20|345.23|344.98|345.18|344.98|345.23|344.98|345.18|344.98|0
1620995130000|2021-05-14 12:25:30|345.23||345.18||345.23||345.18||0
1620995140000|2021-05-14 12:25:40||344.93||344.93||344.93||344.93|0
1620995150000|2021-05-14 12:25:50||344.98||344.93||344.98||344.93|0
1620995240000|2021-05-14 12:27:20||344.98||344.98||344.98||344.98|3
1620995260000|2021-05-14 12:27:40|345.23|344.93|345.18|344.98|345.23|344.98|345.18|344.93|3
1620995270000|2021-05-14 12:27:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|7
1620995290000|2021-05-14 12:28:10|345.28||345.28||345.28||345.28||2
1620995300000|2021-05-14 12:28:20|345.23||345.23||345.28||345.23||2
1620995310000|2021-05-14 12:28:30|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.93|1
1620995320000|2021-05-14 12:28:40|345.18|344.93|345.18|344.93|345.18|344.93|345.18|344.93|0
1620995330000|2021-05-14 12:28:50|345.23|344.98|345.23|344.98|345.23|344.98|345.23|344.98|0
1620995350000|2021-05-14 12:29:10|345.28|345.03|345.28|345.03|345.28|345.03|345.23|345.03|0
1620995360000|2021-05-14 12:29:20|||||||||1
1620995370000|2021-05-14 12:29:30|345.23||345.28||345.28||345.23||1
1620995380000|2021-05-14 12:29:40|345.23||345.28||345.28||345.23||1
1620995390000|2021-05-14 12:29:50|345.23||345.28||345.28||345.23||0
1620995400000|2021-05-14 12:30:00|345.23||345.23||345.23||345.23||1
1620995410000|2021-05-14 12:30:10|345.18|344.98|345.18|344.93|345.23|345.08|345.18|344.93|3
1620995420000|2021-05-14 12:30:20|345.23|344.88|345.18|344.88|345.23|345.08|345.18|344.88|6
1620995430000|2021-05-14 12:30:30|345.23|344.93|345.23|344.98|345.23|345.08|345.18|344.93|2
1620995440000|2021-05-14 12:30:40|345.18||345.18||345.23||345.18||2
1620995450000|2021-05-14 12:30:50|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.08|0
1620995460000|2021-05-14 12:31:00|345.18|344.98|345.23|344.98|345.23|345.03|345.18|344.98|1
1620995470000|2021-05-14 12:31:10|345.28|345.03|345.38|345.18|345.38|345.18|345.28|345.03|2
1620995480000|2021-05-14 12:31:20|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1620995490000|2021-05-14 12:31:30|345.48|345.28|345.43|345.03|345.48|345.28|345.43|345.03|0
1620995500000|2021-05-14 12:31:40||344.98||344.98||344.98||344.98|0
1620995510000|2021-05-14 12:31:50||345.03||345.03||345.03||344.98|0
1620995520000|2021-05-14 12:32:00|345.33|344.98|345.28|345.08|345.33|345.08|345.28|344.98|0
1620995530000|2021-05-14 12:32:10||345.03||345.08||345.08||345.03|0
1620995540000|2021-05-14 12:32:20|345.23|345.03|345.23|345.03|345.28|345.03|345.23|345.03|0
1620995550000|2021-05-14 12:32:30|345.28|344.98|345.23|345.08|345.28|345.08|345.23|344.98|0
1620995560000|2021-05-14 12:32:40|345.18|344.98|345.28|345.08|345.28|345.08|345.18|344.98|6
1620995570000|2021-05-14 12:32:50||345.13||345.08||345.13||345.08|2
1620995580000|2021-05-14 12:33:00|345.23||345.28||345.28||345.23||1
1620995590000|2021-05-14 12:33:10|345.23||345.28||345.28||345.23||1
1620995600000|2021-05-14 12:33:20|345.23||345.23||345.28||345.23||1
1620995610000|2021-05-14 12:33:30||345.03||345.03||345.03||345.03|0
1620995640000|2021-05-14 12:34:00|345.28|345.08|345.23|345.03|345.28|345.08|345.23|345.03|1
1620995650000|2021-05-14 12:34:10||344.98||344.98||344.98||344.98|0
1620995670000|2021-05-14 12:34:30|345.28|345.03|345.23|345.03|345.28|345.03|345.23|344.98|0
1620995680000|2021-05-14 12:34:40|345.28||345.28||345.28||345.23||0
1620995690000|2021-05-14 12:34:50|345.23|344.98|345.18|344.98|345.28|344.98|345.18|344.98|0
1620995700000|2021-05-14 12:35:00||344.93||344.93||344.98||344.93|0
1620995710000|2021-05-14 12:35:10|345.23|344.98|345.23|344.98|345.23|344.98|345.18|344.98|0
1620995720000|2021-05-14 12:35:20|345.18||345.18||345.23||345.18||0
1620995730000|2021-05-14 12:35:30|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1620995740000|2021-05-14 12:35:40||345.08||345.03||345.08||345.03|0
1620995750000|2021-05-14 12:35:50|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.98|0
1620995760000|2021-05-14 12:36:00|345.18|344.93|345.18|344.93|345.23|344.93|345.18|344.93|4
1620995780000|2021-05-14 12:36:20|345.23|344.98|345.23|344.98|345.23|344.98|345.18|344.98|1
1620995790000|2021-05-14 12:36:30|345.18||345.18||345.23||345.18||1
1620995800000|2021-05-14 12:36:40|345.23||345.18||345.23||345.18||0
1620995810000|2021-05-14 12:36:50|345.08|344.93|345.08|344.88|345.13|344.93|345.08|344.83|3
1620995820000|2021-05-14 12:37:00|345.13|344.93|345.13|344.93|345.18|344.98|345.13|344.93|9
1620995830000|2021-05-14 12:37:10|345.08|344.88|345.13|344.88|345.13|344.93|345.08|344.88|1
1620995840000|2021-05-14 12:37:20||344.93||344.93||344.98||344.93|0
1620995850000|2021-05-14 12:37:30||344.98||344.93||344.98||344.93|0
1620995880000|2021-05-14 12:38:00||344.98||344.98||344.98||344.93|0
1620995890000|2021-05-14 12:38:10|345.18|345.03|345.23|345.03|345.23|345.03|345.18|344.98|0
1620995920000|2021-05-14 12:38:40|345.18|344.98|345.18|344.93|345.18|345.08|345.13|344.93|3
1620995930000|2021-05-14 12:38:50|345.13|345.03|345.18|345.03|345.18|345.03|345.13|344.93|3
1620995940000|2021-05-14 12:39:00||344.98||345.03||345.03||344.98|1
1620995960000|2021-05-14 12:39:20|345.13|344.98|345.18|344.98|345.18|344.98|345.13|344.98|0
1620995970000|2021-05-14 12:39:30|345.13||345.18||345.18||345.13||0
1620995980000|2021-05-14 12:39:40|345.13||345.18||345.18||345.13||0
1620996000000|2021-05-14 12:40:00|345.13|345.03|345.13|344.98|345.18|345.03|345.13|344.98|0
1620996010000|2021-05-14 12:40:10|345.18||345.13||345.18||345.13||0
1620996030000|2021-05-14 12:40:30|345.18||345.18||345.18||345.13||0
1620996040000|2021-05-14 12:40:40|345.13||345.18||345.18||345.13||0
1620996050000|2021-05-14 12:40:50||345.03||345.03||345.03||344.98|0
1620996060000|2021-05-14 12:41:00||344.98||345.03||345.03||344.98|0
1620996070000|2021-05-14 12:41:10||344.98||344.98||345.03||344.98|0
1620996080000|2021-05-14 12:41:20||345.03||344.98||345.03||344.98|0
1620996090000|2021-05-14 12:41:30|345.13|345.03|345.13|344.98|345.18|345.03|345.13|344.98|0
1620996100000|2021-05-14 12:41:40|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|0
1620996110000|2021-05-14 12:41:50|345.18||345.13||345.18||345.13||0
1620996120000|2021-05-14 12:42:00|345.18|345.03|345.18|345.03|345.18|345.03|345.13|345.03|1
1620996130000|2021-05-14 12:42:10|345.23||345.23||345.23||345.23||3
1620996140000|2021-05-14 12:42:20||345.08||345.08||345.08||345.08|0
1620996150000|2021-05-14 12:42:30|345.28||345.28||345.28||345.23||11
1620996160000|2021-05-14 12:42:40|345.23||345.23||345.23||345.23||0
1620996170000|2021-05-14 12:42:50|345.28||345.28||345.28||345.28||0
1620996180000|2021-05-14 12:43:00||345.13||345.13||345.13||345.13|1
1620996190000|2021-05-14 12:43:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1620996200000|2021-05-14 12:43:20|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1620996250000|2021-05-14 12:44:10|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|11
1620996260000|2021-05-14 12:44:20|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|1
1620996270000|2021-05-14 12:44:30|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.33|14
1620996280000|2021-05-14 12:44:40|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1620996290000|2021-05-14 12:44:50||345.33||345.38||345.38||345.33|3
1620996320000|2021-05-14 12:45:20|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|2
1620996340000|2021-05-14 12:45:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|7
1620996350000|2021-05-14 12:45:50|||||||||5
1620996360000|2021-05-14 12:46:00|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|6
1620996390000|2021-05-14 12:46:30|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|7
1620996400000|2021-05-14 12:46:40|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|6
1620996410000|2021-05-14 12:46:50|345.73||345.73||345.78||345.73||1
1620996470000|2021-05-14 12:47:50|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|1
1620996480000|2021-05-14 12:48:00|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.68|4
1620996500000|2021-05-14 12:48:20|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.68|3
1620996510000|2021-05-14 12:48:30||345.73||345.73||345.73||345.73|2
1620996520000|2021-05-14 12:48:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|2
1620996530000|2021-05-14 12:48:50|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.73|4
1620996560000|2021-05-14 12:49:20|||||||||2
1620996570000|2021-05-14 12:49:30|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|5
1620996600000|2021-05-14 12:50:00|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|6
1620996640000|2021-05-14 12:50:40|||||||||1
1620996690000|2021-05-14 12:51:30||345.78||345.83||345.83||345.78|4
1620996700000|2021-05-14 12:51:40||345.78||345.78||345.78||345.78|1
1620996710000|2021-05-14 12:51:50|345.93||345.98||345.98||345.93||3
1620996720000|2021-05-14 12:52:00|345.93||345.98||345.98||345.93||0
1620996730000|2021-05-14 12:52:10||345.83||345.83||345.83||345.83|1
1620996780000|2021-05-14 12:53:00|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|2
1620996800000|2021-05-14 12:53:20|||||||||2
1620996810000|2021-05-14 12:53:30|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|6
1620996820000|2021-05-14 12:53:40|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|3
1620996830000|2021-05-14 12:53:50|||||||||1
1620996850000|2021-05-14 12:54:10|346.18|346.03|346.18|346.03|346.23|346.03|346.18|346.03|7
1620996860000|2021-05-14 12:54:20|346.23||346.23||346.23||346.23||1
1620996870000|2021-05-14 12:54:30|346.18||346.18||346.23||346.18||0
1620996890000|2021-05-14 12:54:50|||||||||1
1620996920000|2021-05-14 12:55:20|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|2
1620996940000|2021-05-14 12:55:40|346.28||346.28||346.28||346.28||1
1620996950000|2021-05-14 12:55:50|346.23|346.13|346.28|346.08|346.28|346.13|346.23|346.08|2
1620996960000|2021-05-14 12:56:00|346.23||346.23||346.23||346.23||0
1620996970000|2021-05-14 12:56:10|346.28|346.13|346.28|346.13|346.28|346.13|346.23|346.13|0
1620996990000|2021-05-14 12:56:30|346.33|346.18|346.38|346.23|346.38|346.23|346.33|346.18|3
1620997000000|2021-05-14 12:56:40|||||||||2
1620997010000|2021-05-14 12:56:50|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|7
1620997020000|2021-05-14 12:57:00||346.23||346.23||346.23||346.23|9
1620997030000|2021-05-14 12:57:10||346.28||346.28||346.28||346.28|0
1620997040000|2021-05-14 12:57:20|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|4
1620997050000|2021-05-14 12:57:30|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|1
1620997060000|2021-05-14 12:57:40|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|8
1620997070000|2021-05-14 12:57:50|346.48||346.48||346.48||346.48||0
1620997080000|2021-05-14 12:58:00|346.43||346.48||346.48||346.43||0
1620997090000|2021-05-14 12:58:10||346.33||346.33||346.33||346.33|0
1620997110000|2021-05-14 12:58:30||346.28||346.28||346.28||346.28|3
1620997120000|2021-05-14 12:58:40|346.43|346.33|346.48|346.33|346.48|346.33|346.43|346.33|8
1620997160000|2021-05-14 12:59:20|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|4
1620997190000|2021-05-14 12:59:50|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|2
1620997200000|2021-05-14 13:00:00|||||||||2
1620997220000|2021-05-14 13:00:20|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|1
1620997230000|2021-05-14 13:00:30|346.38|346.23|346.38|346.23|346.43|346.23|346.38|346.23|1
1620997240000|2021-05-14 13:00:40|346.43||346.38||346.43||346.38||0
1620997250000|2021-05-14 13:00:50|346.43||346.43||346.43||346.38||0
1620997260000|2021-05-14 13:01:00|346.38||346.38||346.43||346.38||0
1620997270000|2021-05-14 13:01:10|346.43|346.28|346.43|346.28|346.43|346.28|346.38|346.28|1
1620997280000|2021-05-14 13:01:20|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.18|4
1620997300000|2021-05-14 13:01:40|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|2
1620997310000|2021-05-14 13:01:50|346.33||346.38||346.38||346.33||0
1620997320000|2021-05-14 13:02:00|346.43|346.23|346.38|346.23|346.43|346.28|346.38|346.23|5
1620997330000|2021-05-14 13:02:10|346.43||346.38||346.43||346.38||0
1620997340000|2021-05-14 13:02:20||346.18||346.23||346.23||346.18|2
1620997350000|2021-05-14 13:02:30|||||||||2
1620997370000|2021-05-14 13:02:50|346.33|346.18|346.33|346.18|346.38|346.18|346.33|346.18|1
1620997380000|2021-05-14 13:03:00|346.38|346.13|346.33|346.13|346.38|346.13|346.33|346.13|1
1620997390000|2021-05-14 13:03:10|346.38|346.18|346.38|346.18|346.38|346.18|346.38|346.18|0
1620997400000|2021-05-14 13:03:20||346.23||346.23||346.23||346.23|1
1620997410000|2021-05-14 13:03:30|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|1
1620997420000|2021-05-14 13:03:40|346.38|346.23|346.38|346.23|346.38|346.23|346.33|346.23|1
1620997440000|2021-05-14 13:04:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|5
1620997450000|2021-05-14 13:04:10|346.48|346.33|346.48|346.33|346.48|346.33|346.43|346.28|17
1620997480000|2021-05-14 13:04:40|346.43|346.28|346.48|346.28|346.48|346.28|346.43|346.28|5
1620997490000|2021-05-14 13:04:50|346.43||346.43||346.48||346.43||2
1620997500000|2021-05-14 13:05:00|346.38|346.23|346.43|346.28|346.43|346.28|346.38|346.23|1
1620997510000|2021-05-14 13:05:10|||||||||2
1620997520000|2021-05-14 13:05:20||346.23||346.23||346.23||346.23|1
1620997530000|2021-05-14 13:05:30|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|5
1620997540000|2021-05-14 13:05:40||346.33||346.33||346.33||346.33|0
1620997560000|2021-05-14 13:06:00|346.43|346.28|346.43|346.23|346.43|346.28|346.38|346.23|4
1620997570000|2021-05-14 13:06:10|346.38||346.38||346.43||346.38||0
1620997580000|2021-05-14 13:06:20|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|0
1620997640000|2021-05-14 13:07:20|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|2
1620997650000|2021-05-14 13:07:30|||||||||1
1620997690000|2021-05-14 13:08:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|6
1620997710000|2021-05-14 13:08:30|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|3
1620997740000|2021-05-14 13:09:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|3
1620997760000|2021-05-14 13:09:20|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|0
1620997770000|2021-05-14 13:09:30|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.38|7
1620997790000|2021-05-14 13:09:50|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|1
1620997800000|2021-05-14 13:10:00|346.58||346.58||346.58||346.53||0
1620997810000|2021-05-14 13:10:10|346.53||346.53||346.53||346.53||0
1620997820000|2021-05-14 13:10:20|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|1
1620997860000|2021-05-14 13:11:00|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|4
1620997870000|2021-05-14 13:11:10|346.48||346.48||346.48||346.48||0
1620997880000|2021-05-14 13:11:20|346.53||346.53||346.53||346.53||1
1620997890000|2021-05-14 13:11:30|346.48||346.48||346.53||346.48||0
1620997900000|2021-05-14 13:11:40|346.53||346.48||346.53||346.48||0
1620997910000|2021-05-14 13:11:50|346.53||346.53||346.53||346.53||0
1620997920000|2021-05-14 13:12:00|346.48||346.48||346.53||346.48||0
1620997930000|2021-05-14 13:12:10||346.28||346.28||346.28||346.28|2
1620997940000|2021-05-14 13:12:20|346.43||346.48||346.48||346.43||0
1620997950000|2021-05-14 13:12:30||346.33||346.33||346.33||346.33|0
1620997970000|2021-05-14 13:12:50|346.43|346.28|346.43|346.23|346.43|346.28|346.43|346.23|3
1620997980000|2021-05-14 13:13:00|346.38|346.18|346.33|346.18|346.38|346.18|346.33|346.18|1
1620998010000|2021-05-14 13:13:30|346.38|346.23|346.38|346.23|346.43|346.23|346.33|346.23|0
1620998020000|2021-05-14 13:13:40|346.43||346.43||346.43||346.43||0
1620998030000|2021-05-14 13:13:50|346.48|346.28|346.43|346.28|346.48|346.28|346.43|346.28|0
1620998040000|2021-05-14 13:14:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|1
1620998070000|2021-05-14 13:14:30|346.43|346.28|346.48|346.28|346.48|346.28|346.43|346.28|4
1620998090000|2021-05-14 13:14:50|346.43||346.48||346.48||346.43||0
1620998100000|2021-05-14 13:15:00|346.43||346.48||346.48||346.43||0
1620998110000|2021-05-14 13:15:10|346.43||346.48||346.48||346.43||0
1620998120000|2021-05-14 13:15:20||346.33||346.33||346.33||346.33|0
1620998140000|2021-05-14 13:15:40||346.28||346.28||346.28||346.28|0
1620998150000|2021-05-14 13:15:50|346.43|346.33|346.43|346.28|346.48|346.33|346.43|346.28|2
1620998160000|2021-05-14 13:16:00|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|3
1620998180000|2021-05-14 13:16:20||346.23||346.28||346.28||346.23|1
1620998200000|2021-05-14 13:16:40|||||||||1
1620998220000|2021-05-14 13:17:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|1
1620998240000|2021-05-14 13:17:20|346.43|346.28|346.48|346.33|346.48|346.33|346.43|346.28|3
1620998270000|2021-05-14 13:17:50|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.33|4
1620998310000|2021-05-14 13:18:30|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|1
1620998330000|2021-05-14 13:18:50|346.53|346.38|346.48|346.33|346.53|346.38|346.48|346.33|6
1620998350000|2021-05-14 13:19:10|||||||||1
1620998360000|2021-05-14 13:19:20||346.28||346.33||346.33||346.28|0
1620998370000|2021-05-14 13:19:30|346.43|346.28|346.43|346.23|346.43|346.28|346.38|346.23|2
1620998380000|2021-05-14 13:19:40|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|4
1620998390000|2021-05-14 13:19:50|346.38|346.28|346.43|346.28|346.43|346.28|346.38|346.28|0
1620998400000|2021-05-14 13:20:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|6
1620998410000|2021-05-14 13:20:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|3
1620998440000|2021-05-14 13:20:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|3
1620998460000|2021-05-14 13:21:00|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|3
1620998470000|2021-05-14 13:21:10|||||||||4
1620998500000|2021-05-14 13:21:40|346.68||346.63||346.68||346.63||6
1620998510000|2021-05-14 13:21:50|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|5
1620998520000|2021-05-14 13:22:00|||||||||2
1620998530000|2021-05-14 13:22:10|346.73||346.68||346.73||346.68||2
1620998540000|2021-05-14 13:22:20||346.48||346.48||346.53||346.48|9
1620998560000|2021-05-14 13:22:40||346.53||346.53||346.53||346.53|0
1620998580000|2021-05-14 13:23:00|346.73||346.68||346.73||346.68||6
1620998600000|2021-05-14 13:23:20||346.48||346.53||346.53||346.48|4
1620998640000|2021-05-14 13:24:00|||||||||4
1620998700000|2021-05-14 13:25:00|||||||||1
1620998710000|2021-05-14 13:25:10|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|7
1620998720000|2021-05-14 13:25:20||346.53||346.53||346.53||346.53|0
1620998750000|2021-05-14 13:25:50|346.63|346.48|346.63|346.48|346.68|346.48|346.63|346.48|2
1620998770000|2021-05-14 13:26:10|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|0
1620998780000|2021-05-14 13:26:20|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|1
1620998790000|2021-05-14 13:26:30|346.58|346.43|346.63|346.43|346.63|346.48|346.58|346.43|2
1620998800000|2021-05-14 13:26:40||346.48||346.48||346.48||346.48|0
1620998820000|2021-05-14 13:27:00|346.58|346.43|346.63|346.48|346.63|346.48|346.58|346.43|3
1620998860000|2021-05-14 13:27:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|1
1620998870000|2021-05-14 13:27:50|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|0
1620998890000|2021-05-14 13:28:10|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|1
1620998940000|2021-05-14 13:29:00|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|4
1620998960000|2021-05-14 13:29:20|346.68||346.63||346.68||346.63||0
1620998970000|2021-05-14 13:29:30|346.68|346.53|346.63|346.48|346.68|346.53|346.63|346.48|4
1620998980000|2021-05-14 13:29:40|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|4
1620998990000|2021-05-14 13:29:50|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|2
1620999000000|2021-05-14 13:30:00|346.68|346.53|346.73|346.58|346.78|346.63|346.68|346.53|12
1620999010000|2021-05-14 13:30:10|346.68|346.53|346.68|346.53|346.68|346.53|346.58|346.43|6
1620999020000|2021-05-14 13:30:20|346.73|346.48|346.73|346.58|346.73|346.58|346.68|346.48|4
1620999030000|2021-05-14 13:30:30|346.78|346.63|346.78|346.63|346.88|346.68|346.78|346.63|11
1620999040000|2021-05-14 13:30:40|346.73|346.58|346.68|346.53|346.73|346.58|346.68|346.53|2
1620999050000|2021-05-14 13:30:50|346.73|346.48|346.68|346.53|346.73|346.53|346.68|346.48|6
1620999060000|2021-05-14 13:31:00|346.63|346.48|346.73|346.53|346.73|346.53|346.63|346.48|1
1620999070000|2021-05-14 13:31:10|346.68|346.58|346.73|346.58|346.73|346.58|346.68|346.58|0
1620999080000|2021-05-14 13:31:20|346.78|346.63|346.83|346.63|346.83|346.63|346.78|346.63|1
1620999090000|2021-05-14 13:31:30|346.78|346.58|346.83|346.68|346.83|346.68|346.78|346.58|1
1620999100000|2021-05-14 13:31:40|346.78|346.63|346.83|346.68|346.83|346.68|346.78|346.63|1
1620999110000|2021-05-14 13:31:50|346.78|346.63|346.83|346.63|346.83|346.63|346.78|346.63|10
1620999120000|2021-05-14 13:32:00|346.78|346.68|346.83|346.68|346.83|346.68|346.78|346.63|3
1620999130000|2021-05-14 13:32:10|346.78|346.63|346.88|346.68|346.88|346.68|346.78|346.63|8
1620999140000|2021-05-14 13:32:20|346.83||346.83||346.88||346.83||0
1620999150000|2021-05-14 13:32:30|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.73|1
1620999160000|2021-05-14 13:32:40|346.93|346.78|346.93|346.78|346.93|346.78|346.88|346.73|3
1620999170000|2021-05-14 13:32:50|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|8
1620999180000|2021-05-14 13:33:00|346.98|346.88|347.03|346.88|347.08|346.93|346.98|346.88|8
1620999190000|2021-05-14 13:33:10|347.08||347.08||347.08||347.03||11
1620999200000|2021-05-14 13:33:20|347.03|346.83|346.98|346.83|347.03|346.88|346.98|346.83|3
1620999210000|2021-05-14 13:33:30|347.03||346.98||347.03||346.98||2
1620999220000|2021-05-14 13:33:40|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|7
1620999230000|2021-05-14 13:33:50|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|1
1620999240000|2021-05-14 13:34:00|346.93|346.78|346.93|346.78|346.93|346.78|346.88|346.73|2
1620999250000|2021-05-14 13:34:10|346.88|346.68|346.83|346.68|346.88|346.73|346.83|346.68|40
1620999260000|2021-05-14 13:34:20|346.78|346.63|346.78|346.63|346.78|346.68|346.78|346.63|3
1620999270000|2021-05-14 13:34:30|346.83|346.68|346.83|346.68|346.83|346.68|346.83|346.68|1
1620999280000|2021-05-14 13:34:40||346.63||346.63||346.63||346.63|4
1620999290000|2021-05-14 13:34:50|346.78|346.68|346.78|346.63|346.83|346.68|346.73|346.58|4
1620999300000|2021-05-14 13:35:00|346.83|346.68|346.83|346.68|346.83|346.68|346.78|346.63|8
1620999310000|2021-05-14 13:35:10|346.78|346.63|346.83|346.63|346.83|346.63|346.78|346.63|3
1620999320000|2021-05-14 13:35:20|346.78||346.83||346.83||346.78||1
1620999330000|2021-05-14 13:35:30||346.68||346.68||346.68||346.68|1
1620999340000|2021-05-14 13:35:40|346.78|346.63|346.83|346.68|346.83|346.68|346.78|346.63|2
1620999350000|2021-05-14 13:35:50|346.88|346.73|346.88|346.73|346.98|346.78|346.88|346.73|6
1620999360000|2021-05-14 13:36:00|346.93|346.78|346.98|346.78|346.98|346.83|346.93|346.78|2
1620999370000|2021-05-14 13:36:10|346.93|346.83|346.98|346.83|347.03|346.83|346.93|346.78|4
1620999380000|2021-05-14 13:36:20|346.93|346.78|346.98|346.78|346.98|346.83|346.93|346.78|2
1620999390000|2021-05-14 13:36:30|346.93|346.73|346.88|346.73|346.98|346.73|346.88|346.73|4
1620999400000|2021-05-14 13:36:40|346.83|346.68|346.88|346.68|346.88|346.68|346.83|346.68|3
1620999410000|2021-05-14 13:36:50|346.83|346.73|346.88|346.73|346.88|346.73|346.83|346.68|1
1620999420000|2021-05-14 13:37:00|346.83|346.68|346.88|346.73|346.88|346.73|346.83|346.68|3
1620999430000|2021-05-14 13:37:10|346.83|346.68|346.93|346.73|346.93|346.73|346.83|346.68|11
1620999440000|2021-05-14 13:37:20|346.88||346.88||346.93||346.88||0
1620999460000|2021-05-14 13:37:40|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|3
1620999470000|2021-05-14 13:37:50|347.03||346.98||347.03||346.98||0
1620999480000|2021-05-14 13:38:00|347.03|346.78|347.03|346.88|347.03|346.88|347.03|346.78|5
1620999490000|2021-05-14 13:38:10|347.08||347.08||347.08||347.08||1
1620999500000|2021-05-14 13:38:20|347.03|346.83|347.03|346.83|347.03|346.83|346.98|346.83|3
1620999510000|2021-05-14 13:38:30|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.88|0
1620999520000|2021-05-14 13:38:40|347.08|346.93|347.03|346.88|347.08|346.93|347.03|346.88|3
1620999540000|2021-05-14 13:39:00||346.83||346.83||346.88||346.83|3
1620999550000|2021-05-14 13:39:10|346.98|346.88|346.98|346.83|347.03|346.88|346.98|346.83|1
1620999570000|2021-05-14 13:39:30|346.93|346.78|346.98|346.78|346.98|346.78|346.93|346.78|1
1620999580000|2021-05-14 13:39:40|346.93|346.73|346.93|346.78|346.93|346.78|346.88|346.73|1
1620999590000|2021-05-14 13:39:50|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.73|3
1620999600000|2021-05-14 13:40:00|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|9
1620999610000|2021-05-14 13:40:10|347.03|346.78|347.03|346.88|347.08|346.93|346.98|346.78|11
1620999620000|2021-05-14 13:40:20|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|0
1620999630000|2021-05-14 13:40:30|346.93|346.78|346.98|346.83|347.03|346.83|346.93|346.78|5
1620999640000|2021-05-14 13:40:40|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|1
1620999650000|2021-05-14 13:40:50|347.03|346.88|346.98|346.83|347.03|346.88|346.98|346.83|1
1620999660000|2021-05-14 13:41:00|346.93|346.78|346.98|346.78|346.98|346.78|346.93|346.78|1
1620999670000|2021-05-14 13:41:10|346.93|346.83|346.98|346.83|347.03|346.83|346.93|346.83|0
1620999680000|2021-05-14 13:41:20|346.93|346.78|346.93|346.78|346.98|346.78|346.93|346.78|1
1620999690000|2021-05-14 13:41:30|346.98|346.83|346.98|346.83|346.98|346.83|346.93|346.83|0
1620999700000|2021-05-14 13:41:40|346.93|346.78|346.98|346.78|346.98|346.78|346.93|346.78|1
1620999710000|2021-05-14 13:41:50|346.93|346.83|346.98|346.78|346.98|346.83|346.93|346.78|1
1620999720000|2021-05-14 13:42:00|346.93|346.73|346.93|346.73|346.98|346.73|346.88|346.73|2
1620999730000|2021-05-14 13:42:10|346.88|346.68|346.98|346.78|346.98|346.78|346.88|346.68|3
1620999740000|2021-05-14 13:42:20|346.93|346.73|346.93|346.73|346.98|346.73|346.93|346.73|1
1620999750000|2021-05-14 13:42:30|346.88|346.78|346.93|346.78|346.93|346.78|346.88|346.78|0
1620999760000|2021-05-14 13:42:40|346.88|346.73|346.83|346.68|346.93|346.73|346.83|346.68|3
1620999770000|2021-05-14 13:42:50|346.88|346.73|346.88|346.73|346.88|346.73|346.83|346.73|0
1620999780000|2021-05-14 13:43:00|346.93|346.68|346.93|346.73|346.93|346.73|346.83|346.68|10
1620999790000|2021-05-14 13:43:10|346.98|346.78|346.98|346.83|346.98|346.83|346.93|346.78|1
1620999800000|2021-05-14 13:43:20|347.03||346.98||347.03||346.98||7
1620999810000|2021-05-14 13:43:30|347.03||346.98||347.03||346.98||0
1620999820000|2021-05-14 13:43:40|346.93|346.78|346.88|346.73|346.93|346.78|346.88|346.73|3
1620999830000|2021-05-14 13:43:50|346.93|346.68|346.83|346.68|346.93|346.68|346.83|346.68|1
1620999840000|2021-05-14 13:44:00|346.88||346.88||346.88||346.88||0
1620999850000|2021-05-14 13:44:10|346.83||346.88||346.88||346.83||1
1620999860000|2021-05-14 13:44:20|346.83|346.63|346.83|346.68|346.88|346.68|346.78|346.63|16
1620999870000|2021-05-14 13:44:30|346.78|346.63|346.88|346.73|346.88|346.73|346.78|346.63|3
1620999880000|2021-05-14 13:44:40|346.93||346.88||346.93||346.88||0
1620999890000|2021-05-14 13:44:50||346.68||346.73||346.73||346.68|1
1620999900000|2021-05-14 13:45:00|346.93|346.78|346.88|346.68|346.93|346.78|346.88|346.68|4
1620999910000|2021-05-14 13:45:10|346.93|346.73|346.93|346.78|346.93|346.78|346.88|346.73|0
1620999920000|2021-05-14 13:45:20|346.98||346.98||346.98||346.93||0
1620999930000|2021-05-14 13:45:30|346.93|346.83|346.98|346.83|347.03|346.83|346.93|346.83|0
1620999940000|2021-05-14 13:45:40|347.03||347.03||347.03||347.03||0
1620999950000|2021-05-14 13:45:50|347.08|346.88|347.08|346.88|347.08|346.88|347.03|346.88|1
1620999960000|2021-05-14 13:46:00|347.03|346.83|347.03|346.83|347.08|346.83|347.03|346.83|3
1620999970000|2021-05-14 13:46:10|346.98||346.98||346.98||346.98||0
1620999980000|2021-05-14 13:46:20|347.03||347.03||347.03||347.03||0
1620999990000|2021-05-14 13:46:30||346.88||346.88||346.88||346.88|0
1621000000000|2021-05-14 13:46:40|347.08||347.03||347.08||347.03||2
1621000010000|2021-05-14 13:46:50|347.08||347.08||347.08||347.03||0
1621000020000|2021-05-14 13:47:00||346.93||346.93||346.93||346.93|0
1621000030000|2021-05-14 13:47:10|347.13|346.98|347.13|346.98|347.18|346.98|347.13|346.98|2
1621000040000|2021-05-14 13:47:20|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|1
1621000050000|2021-05-14 13:47:30|347.13||347.13||347.13||347.08||0
1621000060000|2021-05-14 13:47:40|347.08||347.08||347.08||347.08||0
1621000070000|2021-05-14 13:47:50|347.13||347.08||347.13||347.08||0
1621000080000|2021-05-14 13:48:00||346.88||346.93||346.93||346.88|3
1621000090000|2021-05-14 13:48:10|347.03|346.88|347.08|346.88|347.08|346.88|347.03|346.88|3
1621000100000|2021-05-14 13:48:20||346.93||346.93||346.93||346.88|1
1621000110000|2021-05-14 13:48:30|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|2
1621000120000|2021-05-14 13:48:40|347.08||347.08||347.08||347.08||0
1621000130000|2021-05-14 13:48:50||346.93||346.93||346.93||346.93|0
1621000140000|2021-05-14 13:49:00|347.03|346.88|347.08|346.93|347.08|346.93|347.03|346.88|1
1621000150000|2021-05-14 13:49:10|347.03|346.88|347.03|346.88|347.08|346.88|347.03|346.88|1
1621000170000|2021-05-14 13:49:30|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|1
1621000180000|2021-05-14 13:49:40|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|1
1621000200000|2021-05-14 13:50:00|346.98||346.98||346.98||346.93||7
1621000210000|2021-05-14 13:50:10|346.93|346.73|346.83|346.68|346.93|346.73|346.83|346.68|3
1621000220000|2021-05-14 13:50:20|346.93|346.73|346.88|346.73|346.93|346.73|346.83|346.68|7
1621000230000|2021-05-14 13:50:30|346.93|346.68|346.93|346.73|346.93|346.73|346.93|346.68|1
1621000240000|2021-05-14 13:50:40|346.98|346.78|346.98|346.83|346.98|346.83|346.98|346.78|0
1621000250000|2021-05-14 13:50:50|347.03||347.03||347.03||347.03||0
1621000260000|2021-05-14 13:51:00||346.88||346.88||346.88||346.88|0
1621000270000|2021-05-14 13:51:10|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|1
1621000280000|2021-05-14 13:51:20|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|5
1621000290000|2021-05-14 13:51:30|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|3
1621000300000|2021-05-14 13:51:40|346.98|346.88|346.98|346.83|347.03|346.88|346.98|346.83|1
1621000310000|2021-05-14 13:51:50|347.03|346.88|347.03|346.83|347.03|346.88|346.98|346.83|3
1621000320000|2021-05-14 13:52:00|347.08|346.88|347.08|346.88|347.08|346.93|347.03|346.88|2
1621000330000|2021-05-14 13:52:10|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.93|0
1621000340000|2021-05-14 13:52:20|347.18|346.98|347.18|346.98|347.18|346.98|347.13|346.98|0
1621000350000|2021-05-14 13:52:30|347.13||347.18||347.18||347.13||0
1621000360000|2021-05-14 13:52:40||347.03||347.03||347.03||347.03|0
1621000380000|2021-05-14 13:53:00|347.23|347.08|347.28|347.13|347.33|347.13|347.23|347.08|17
1621000390000|2021-05-14 13:53:10|347.33||347.33||347.33||347.28||0
1621000400000|2021-05-14 13:53:20|347.38|347.18|347.38|347.18|347.38|347.18|347.33|347.18|0
1621000410000|2021-05-14 13:53:30|347.33|347.23|347.33|347.18|347.33|347.23|347.33|347.18|3
1621000420000|2021-05-14 13:53:40|347.38|347.23|347.33|347.18|347.38|347.23|347.33|347.18|1
1621000430000|2021-05-14 13:53:50|347.38|347.23|347.38|347.18|347.38|347.23|347.38|347.18|7
1621000440000|2021-05-14 13:54:00|347.33|347.23|347.38|347.23|347.38|347.23|347.33|347.18|6
1621000450000|2021-05-14 13:54:10|347.43||347.38||347.43||347.38||2
1621000460000|2021-05-14 13:54:20|347.43||347.38||347.43||347.38||0
1621000470000|2021-05-14 13:54:30|347.43|347.28|347.43|347.23|347.43|347.28|347.38|347.23|4
1621000480000|2021-05-14 13:54:40|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.18|4
1621000490000|2021-05-14 13:54:50|347.38|347.23|347.38|347.18|347.38|347.23|347.33|347.18|1
1621000500000|2021-05-14 13:55:00|347.33||347.33||347.33||347.33||0
1621000510000|2021-05-14 13:55:10|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|7
1621000530000|2021-05-14 13:55:30|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|3
1621000540000|2021-05-14 13:55:40|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.33|0
1621000560000|2021-05-14 13:56:00|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|4
1621000570000|2021-05-14 13:56:10|347.53|347.33|347.48|347.33|347.53|347.33|347.48|347.33|7
1621000580000|2021-05-14 13:56:20|||||||||1
1621000590000|2021-05-14 13:56:30|347.53||347.53||347.53||347.48||0
1621000600000|2021-05-14 13:56:40|347.48||347.53||347.53||347.48||0
1621000610000|2021-05-14 13:56:50|347.48|347.38|347.58|347.38|347.58|347.38|347.48|347.38|2
1621000620000|2021-05-14 13:57:00|347.53|347.43|347.53|347.38|347.58|347.43|347.53|347.38|7
1621000640000|2021-05-14 13:57:20||347.33||347.38||347.38||347.33|3
1621000650000|2021-05-14 13:57:30|347.58||347.53||347.58||347.53||0
1621000660000|2021-05-14 13:57:40|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|1
1621000680000|2021-05-14 13:58:00|347.63||347.58||347.63||347.58||2
1621000690000|2021-05-14 13:58:10|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.48|3
1621000700000|2021-05-14 13:58:20|347.63|347.48|347.73|347.53|347.73|347.53|347.63|347.48|6
1621000710000|2021-05-14 13:58:30||347.58||347.58||347.58||347.58|0
1621000730000|2021-05-14 13:58:50|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|2
1621000740000|2021-05-14 13:59:00|347.68|347.53|347.63|347.48|347.68|347.53|347.63|347.48|3
1621000750000|2021-05-14 13:59:10|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|8
1621000760000|2021-05-14 13:59:20|347.73|347.58|347.68|347.53|347.73|347.58|347.68|347.53|2
1621000770000|2021-05-14 13:59:30|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|2
1621000780000|2021-05-14 13:59:40|||||||||1
1621000790000|2021-05-14 13:59:50|||||||||3
1621000800000|2021-05-14 14:00:00|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|8
1621000810000|2021-05-14 14:00:10|347.68|347.53|347.78|347.58|347.78|347.63|347.68|347.53|2
1621000820000|2021-05-14 14:00:20|347.73|347.63|347.73|347.58|347.73|347.63|347.73|347.58|6
1621000830000|2021-05-14 14:00:30|347.68|347.53|347.68|347.53|347.73|347.53|347.63|347.48|3
1621000840000|2021-05-14 14:00:40|347.73|347.58|347.78|347.58|347.78|347.58|347.73|347.53|7
1621000850000|2021-05-14 14:00:50|347.73|347.53|347.78|347.63|347.78|347.63|347.73|347.53|1
1621000860000|2021-05-14 14:01:00|347.73|347.58|347.83|347.63|347.83|347.68|347.73|347.58|10
1621000870000|2021-05-14 14:01:10|347.88|347.68|347.88|347.73|347.88|347.73|347.83|347.68|4
1621000880000|2021-05-14 14:01:20|347.93|347.68|347.93|347.78|347.93|347.78|347.93|347.68|10
1621000890000|2021-05-14 14:01:30|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|3
1621000900000|2021-05-14 14:01:40|347.83|347.63|347.83|347.68|347.83|347.68|347.78|347.63|4
1621000910000|2021-05-14 14:01:50|347.78|347.63|347.78|347.63|347.78|347.68|347.78|347.63|3
1621000920000|2021-05-14 14:02:00|347.83||347.78||347.83||347.78||3
1621000930000|2021-05-14 14:02:10|347.73|347.58|347.78|347.63|347.78|347.63|347.73|347.58|4
1621000940000|2021-05-14 14:02:20|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.63|5
1621000950000|2021-05-14 14:02:30|||||||||1
1621000960000|2021-05-14 14:02:40|347.88||347.83||347.88||347.83||1
1621000970000|2021-05-14 14:02:50|347.88|347.63|347.83|347.68|347.88|347.68|347.83|347.63|7
1621000980000|2021-05-14 14:03:00|347.88|347.63|347.73|347.58|347.88|347.63|347.73|347.58|2
1621000990000|2021-05-14 14:03:10||347.53||347.58||347.58||347.53|2
1621001000000|2021-05-14 14:03:20|347.78||347.78||347.78||347.78||1
1621001010000|2021-05-14 14:03:30|347.73|347.63|347.73|347.58|347.73|347.63|347.73|347.58|4
1621001030000|2021-05-14 14:03:50||347.53||347.58||347.58||347.53|3
1621001040000|2021-05-14 14:04:00|||||||||1
1621001050000|2021-05-14 14:04:10|347.68|347.53|347.63|347.48|347.68|347.53|347.63|347.48|6
1621001060000|2021-05-14 14:04:20|||||||||1
1621001070000|2021-05-14 14:04:30|||||||||4
1621001080000|2021-05-14 14:04:40|347.68|347.53|347.68|347.53|347.73|347.53|347.68|347.48|7
1621001100000|2021-05-14 14:05:00|347.63|347.48|347.68|347.48|347.68|347.53|347.63|347.48|4
1621001110000|2021-05-14 14:05:10|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|0
1621001120000|2021-05-14 14:05:20||347.53||347.53||347.53||347.48|0
1621001130000|2021-05-14 14:05:30||347.48||347.53||347.53||347.48|1
1621001140000|2021-05-14 14:05:40|347.63|347.48|347.68|347.48|347.68|347.53|347.63|347.48|2
1621001150000|2021-05-14 14:05:50|347.63|347.43|347.63|347.43|347.68|347.48|347.58|347.43|3
1621001160000|2021-05-14 14:06:00|347.58|347.48|347.58|347.43|347.63|347.48|347.58|347.38|2
1621001170000|2021-05-14 14:06:10|347.63|347.38|347.58|347.38|347.63|347.43|347.53|347.38|2
1621001180000|2021-05-14 14:06:20|347.53|347.43|347.53|347.38|347.63|347.43|347.53|347.38|2
1621001190000|2021-05-14 14:06:30|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|1
1621001200000|2021-05-14 14:06:40|347.58|347.33|347.58|347.43|347.63|347.43|347.58|347.33|4
1621001210000|2021-05-14 14:06:50|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.28|2
1621001220000|2021-05-14 14:07:00|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.33|4
1621001230000|2021-05-14 14:07:10|347.53|347.38|347.53|347.38|347.53|347.38|347.48|347.38|0
1621001250000|2021-05-14 14:07:30|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|1
1621001260000|2021-05-14 14:07:40|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|0
1621001270000|2021-05-14 14:07:50|347.58|347.43|347.53|347.33|347.58|347.43|347.53|347.33|0
1621001280000|2021-05-14 14:08:00|347.48|347.38|347.53|347.33|347.58|347.38|347.48|347.33|1
1621001290000|2021-05-14 14:08:10||347.38||347.38||347.38||347.38|0
1621001300000|2021-05-14 14:08:20||347.33||347.38||347.38||347.33|0
1621001310000|2021-05-14 14:08:30|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|6
1621001320000|2021-05-14 14:08:40|||||||||1
1621001330000|2021-05-14 14:08:50|347.58|347.38|347.53|347.38|347.58|347.38|347.53|347.38|9
1621001340000|2021-05-14 14:09:00|347.58|347.33|347.58|347.43|347.58|347.43|347.58|347.33|13
1621001350000|2021-05-14 14:09:10|||||||||2
1621001400000|2021-05-14 14:10:00|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|4
1621001430000|2021-05-14 14:10:30|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|2
1621001440000|2021-05-14 14:10:40|347.73|347.58|347.73|347.53|347.73|347.58|347.68|347.53|1
1621001450000|2021-05-14 14:10:50||347.58||347.58||347.58||347.58|0
1621001460000|2021-05-14 14:11:00|347.68|347.53|347.68|347.53|347.68|347.58|347.68|347.53|3
1621001470000|2021-05-14 14:11:10|347.73|347.58|347.73|347.58|347.73|347.58|347.68|347.58|0
1621001480000|2021-05-14 14:11:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|1
1621001490000|2021-05-14 14:11:30|347.83||347.83||347.83||347.83||1
1621001500000|2021-05-14 14:11:40|347.78||347.83||347.83||347.78||0
1621001510000|2021-05-14 14:11:50|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.68|0
1621001520000|2021-05-14 14:12:00|347.88|347.63|347.83|347.63|347.88|347.63|347.78|347.63|1
1621001530000|2021-05-14 14:12:10|347.88|347.68|347.88|347.73|347.88|347.73|347.88|347.68|2
1621001570000|2021-05-14 14:12:50|347.93|347.68|347.88|347.68|347.93|347.68|347.83|347.68|3
1621001580000|2021-05-14 14:13:00|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|1
1621001590000|2021-05-14 14:13:10||347.68||347.63||347.68||347.63|2
1621001600000|2021-05-14 14:13:20|347.78||347.83||347.83||347.78||1
1621001610000|2021-05-14 14:13:30|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.68|0
1621001620000|2021-05-14 14:13:40|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|0
1621001630000|2021-05-14 14:13:50|347.83||347.83||347.83||347.83||0
1621001640000|2021-05-14 14:14:00|347.78|347.63|347.83|347.63|347.83|347.63|347.78|347.63|1
1621001650000|2021-05-14 14:14:10|347.78|347.68|347.83|347.68|347.88|347.68|347.78|347.68|3
1621001660000|2021-05-14 14:14:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|2
1621001680000|2021-05-14 14:14:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|5
1621001690000|2021-05-14 14:14:50|347.78|347.63|347.83|347.63|347.83|347.63|347.78|347.63|4
1621001700000|2021-05-14 14:15:00|347.78|347.68|347.78|347.63|347.83|347.68|347.73|347.53|6
1621001710000|2021-05-14 14:15:10|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|2
1621001720000|2021-05-14 14:15:20|||||||||1
1621001730000|2021-05-14 14:15:30|347.78|347.63|347.78|347.63|347.83|347.68|347.78|347.63|12
1621001740000|2021-05-14 14:15:40|347.83||347.78||347.83||347.78||0
1621001750000|2021-05-14 14:15:50|347.73|347.58|347.73|347.53|347.73|347.58|347.68|347.53|2
1621001760000|2021-05-14 14:16:00|347.68||347.73||347.73||347.68||5
1621001770000|2021-05-14 14:16:10|347.68||347.68||347.68||347.68||0
1621001780000|2021-05-14 14:16:20|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|8
1621001790000|2021-05-14 14:16:30|347.68||347.63||347.68||347.63||3
1621001800000|2021-05-14 14:16:40|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|3
1621001810000|2021-05-14 14:16:50|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.53|1
1621001820000|2021-05-14 14:17:00||347.58||347.53||347.58||347.53|1
1621001830000|2021-05-14 14:17:10|347.68||347.68||347.73||347.68||1
1621001840000|2021-05-14 14:17:20|347.73||347.68||347.73||347.68||0
1621001850000|2021-05-14 14:17:30|347.73||347.73||347.73||347.73||1
1621001860000|2021-05-14 14:17:40|347.68||347.68||347.73||347.68||0
1621001870000|2021-05-14 14:17:50|347.73||347.73||347.73||347.68||0
1621001880000|2021-05-14 14:18:00|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.58|0
1621001890000|2021-05-14 14:18:10|347.78||347.73||347.78||347.73||0
1621001900000|2021-05-14 14:18:20|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.53|3
1621001910000|2021-05-14 14:18:30|347.68||347.68||347.73||347.68||0
1621001920000|2021-05-14 14:18:40|347.73||347.73||347.73||347.68||0
1621001930000|2021-05-14 14:18:50|347.68||347.73||347.73||347.68||0
1621001940000|2021-05-14 14:19:00||347.58||347.58||347.58||347.58|7
1621001950000|2021-05-14 14:19:10|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|3
1621002010000|2021-05-14 14:20:10|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|3
1621002040000|2021-05-14 14:20:40|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|3
1621002050000|2021-05-14 14:20:50|347.73|347.58|347.78|347.63|347.78|347.63|347.73|347.58|2
1621002060000|2021-05-14 14:21:00|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|3
1621002070000|2021-05-14 14:21:10|347.88|347.73|347.88|347.73|347.88|347.73|347.83|347.68|6
1621002090000|2021-05-14 14:21:30|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|1
1621002100000|2021-05-14 14:21:40|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|1
1621002120000|2021-05-14 14:22:00||347.63||347.68||347.68||347.63|3
1621002130000|2021-05-14 14:22:10|||||||||1
1621002140000|2021-05-14 14:22:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|4
1621002170000|2021-05-14 14:22:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|3
1621002180000|2021-05-14 14:23:00|||||||||1
1621002190000|2021-05-14 14:23:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|3
1621002200000|2021-05-14 14:23:20||347.63||347.68||347.68||347.63|2
1621002220000|2021-05-14 14:23:40||347.63||347.68||347.68||347.63|1
1621002230000|2021-05-14 14:23:50||347.63||347.63||347.63||347.63|0
1621002240000|2021-05-14 14:24:00|347.78|347.58|347.78|347.58|347.83|347.58|347.73|347.53|1
1621002250000|2021-05-14 14:24:10|347.73||347.73||347.73||347.73||1
1621002260000|2021-05-14 14:24:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.58|2
1621002270000|2021-05-14 14:24:30|347.78|347.63|347.78|347.58|347.78|347.63|347.78|347.58|1
1621002280000|2021-05-14 14:24:40|347.73|347.63|347.78|347.58|347.78|347.63|347.73|347.58|0
1621002290000|2021-05-14 14:24:50|347.73||347.78||347.78||347.73||0
1621002300000|2021-05-14 14:25:00||347.63||347.63||347.63||347.58|1
1621002310000|2021-05-14 14:25:10|347.83||347.78||347.83||347.78||0
1621002320000|2021-05-14 14:25:20|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|0
1621002330000|2021-05-14 14:25:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|1
1621002340000|2021-05-14 14:25:40|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|2
1621002350000|2021-05-14 14:25:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|1
1621002360000|2021-05-14 14:26:00|347.93||347.93||347.93||347.88||0
1621002370000|2021-05-14 14:26:10|347.88||347.88||347.93||347.88||0
1621002380000|2021-05-14 14:26:20|347.93||347.88||347.93||347.88||0
1621002390000|2021-05-14 14:26:30|347.93||347.88||347.93||347.88||0
1621002400000|2021-05-14 14:26:40|347.93||347.88||347.93||347.88||0
1621002410000|2021-05-14 14:26:50|347.93||347.88||347.93||347.88||0
1621002420000|2021-05-14 14:27:00|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.63|1
1621002430000|2021-05-14 14:27:10|347.78|347.63|347.83|347.63|347.83|347.63|347.78|347.63|0
1621002450000|2021-05-14 14:27:30|347.78||347.78||347.83||347.78||0
1621002460000|2021-05-14 14:27:40|347.83|347.58|347.78|347.58|347.83|347.58|347.78|347.58|0
1621002470000|2021-05-14 14:27:50|347.73||347.73||347.78||347.73||0
1621002480000|2021-05-14 14:28:00|347.78||347.78||347.78||347.73||0
1621002490000|2021-05-14 14:28:10|347.73||347.78||347.78||347.73||0
1621002500000|2021-05-14 14:28:20|347.73||347.73||347.78||347.73||0
1621002510000|2021-05-14 14:28:30|347.78|347.53|347.73|347.53|347.78|347.53|347.73|347.53|0
1621002520000|2021-05-14 14:28:40||347.58||347.53||347.58||347.53|0
1621002530000|2021-05-14 14:28:50||347.58||347.53||347.58||347.53|0
1621002540000|2021-05-14 14:29:00|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|0
1621002550000|2021-05-14 14:29:10|347.68|347.48|347.68|347.48|347.73|347.48|347.68|347.48|0
1621002560000|2021-05-14 14:29:20|347.63|347.53|347.63|347.48|347.68|347.53|347.63|347.48|0
1621002570000|2021-05-14 14:29:30||347.43||347.43||347.43||347.43|0
1621002580000|2021-05-14 14:29:40|347.58|347.38|347.58|347.38|347.58|347.38|347.53|347.38|0
1621002590000|2021-05-14 14:29:50|347.53|347.33|347.48|347.28|347.53|347.38|347.43|347.28|0
1621002600000|2021-05-14 14:30:00|347.43|347.33|347.58|347.33|347.58|347.33|347.43|347.33|0
1621002620000|2021-05-14 14:30:20|347.63||347.63||347.63||347.63||0
1621002630000|2021-05-14 14:30:30|347.58||347.58||347.63||347.58||0
1621002640000|2021-05-14 14:30:40|347.63|347.28|347.53|347.33|347.63|347.33|347.53|347.28|0
1621002660000|2021-05-14 14:31:00|347.58||347.53||347.58||347.53||0
1621002670000|2021-05-14 14:31:10|347.58||347.58||347.58||347.58||0
1621002690000|2021-05-14 14:31:30|347.53|347.38|347.63|347.43|347.63|347.43|347.53|347.38|1
1621002700000|2021-05-14 14:31:40|347.68|347.48|347.68|347.53|347.68|347.53|347.68|347.48|0
1621002710000|2021-05-14 14:31:50|347.73||347.68||347.73||347.68||0
1621002720000|2021-05-14 14:32:00||347.48||347.53||347.53||347.43|3
1621002730000|2021-05-14 14:32:10|347.73||347.68||347.73||347.68||0
1621002740000|2021-05-14 14:32:20||347.48||347.48||347.53||347.48|1
1621002760000|2021-05-14 14:32:40||347.53||347.53||347.53||347.48|0
1621002770000|2021-05-14 14:32:50|347.73|347.48|347.73|347.53|347.73|347.58|347.73|347.48|0
1621002780000|2021-05-14 14:33:00||347.58||347.53||347.58||347.53|0
1621002790000|2021-05-14 14:33:10||347.48||347.53||347.53||347.48|0
1621002820000|2021-05-14 14:33:40||347.58||347.53||347.58||347.53|0
1621002830000|2021-05-14 14:33:50||347.58||347.53||347.58||347.53|0
1621002840000|2021-05-14 14:34:00||347.58||347.53||347.58||347.53|0
1621002870000|2021-05-14 14:34:30||347.58||347.53||347.58||347.53|0
1621002880000|2021-05-14 14:34:40|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.53|0
1621002890000|2021-05-14 14:34:50||347.63||347.63||347.63||347.58|0
1621002900000|2021-05-14 14:35:00|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|1
1621002910000|2021-05-14 14:35:10|347.78|347.63|347.68|347.53|347.78|347.63|347.68|347.48|7
1621002920000|2021-05-14 14:35:20|347.73|347.58|347.73|347.58|347.78|347.58|347.73|347.58|2
1621002930000|2021-05-14 14:35:30|347.78||347.73||347.78||347.73||0
1621002950000|2021-05-14 14:35:50|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.53|3
1621002960000|2021-05-14 14:36:00|347.68||347.68||347.73||347.68||0
1621002970000|2021-05-14 14:36:10|347.73||347.68||347.73||347.68||0
1621002980000|2021-05-14 14:36:20|347.73||347.68||347.73||347.68||1
1621002990000|2021-05-14 14:36:30||347.48||347.48||347.48||347.48|2
1621003000000|2021-05-14 14:36:40|347.63||347.63||347.68||347.63||0
1621003010000|2021-05-14 14:36:50|347.68||347.68||347.68||347.68||0
1621003020000|2021-05-14 14:37:00|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|4
1621003030000|2021-05-14 14:37:10|347.63|347.43|347.63|347.43|347.68|347.48|347.63|347.43|0
1621003040000|2021-05-14 14:37:20|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.48|3
1621003080000|2021-05-14 14:38:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|1
1621003090000|2021-05-14 14:38:10|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|12
1621003100000|2021-05-14 14:38:20|347.68||347.68||347.68||347.63||0
1621003110000|2021-05-14 14:38:30|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|1
1621003120000|2021-05-14 14:38:40||347.48||347.48||347.48||347.48|0
1621003130000|2021-05-14 14:38:50|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.48|4
1621003160000|2021-05-14 14:39:20||347.48||347.53||347.53||347.48|2
1621003170000|2021-05-14 14:39:30|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|1
1621003180000|2021-05-14 14:39:40|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.38|1
1621003190000|2021-05-14 14:39:50||347.38||347.43||347.43||347.38|0
1621003200000|2021-05-14 14:40:00|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.43|3
1621003210000|2021-05-14 14:40:10|347.73||347.73||347.73||347.68||0
1621003220000|2021-05-14 14:40:20|347.68||347.68||347.68||347.68||0
1621003230000|2021-05-14 14:40:30|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|0
1621003240000|2021-05-14 14:40:40|347.68|347.53|347.73|347.53|347.73|347.58|347.68|347.48|2
1621003250000|2021-05-14 14:40:50|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|0
1621003260000|2021-05-14 14:41:00|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.48|0
1621003270000|2021-05-14 14:41:10||347.53||347.53||347.53||347.48|0
1621003280000|2021-05-14 14:41:20|347.73|347.48|347.73|347.58|347.73|347.58|347.68|347.48|2
1621003300000|2021-05-14 14:41:40|347.68|347.53|347.73|347.53|347.73|347.58|347.68|347.53|1
1621003310000|2021-05-14 14:41:50|347.68||347.68||347.73||347.68||0
1621003320000|2021-05-14 14:42:00|347.63|347.48|347.68|347.48|347.68|347.53|347.63|347.48|0
1621003330000|2021-05-14 14:42:10|347.63|347.43|347.68|347.53|347.68|347.53|347.58|347.43|2
1621003340000|2021-05-14 14:42:20|347.63|347.48|347.63|347.43|347.68|347.48|347.58|347.43|1
1621003350000|2021-05-14 14:42:30|347.58|347.38|347.58|347.43|347.58|347.43|347.53|347.38|0
1621003360000|2021-05-14 14:42:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|0
1621003370000|2021-05-14 14:42:50|347.58||347.53||347.58||347.53||0
1621003380000|2021-05-14 14:43:00|347.58|347.43|347.58|347.38|347.58|347.43|347.53|347.38|1
1621003390000|2021-05-14 14:43:10||347.43||347.43||347.43||347.38|0
1621003410000|2021-05-14 14:43:30||347.38||347.38||347.43||347.38|0
1621003420000|2021-05-14 14:43:40|347.53|347.43|347.53|347.38|347.58|347.43|347.53|347.38|0
1621003430000|2021-05-14 14:43:50|347.48|347.33|347.48|347.33|347.53|347.38|347.48|347.28|1
1621003440000|2021-05-14 14:44:00|347.53|347.28|347.53|347.33|347.53|347.33|347.53|347.28|3
1621003450000|2021-05-14 14:44:10|347.48|347.28|347.48|347.28|347.53|347.33|347.48|347.28|0
1621003460000|2021-05-14 14:44:20||347.33||347.28||347.33||347.28|0
1621003470000|2021-05-14 14:44:30||347.33||347.33||347.33||347.28|0
1621003480000|2021-05-14 14:44:40||347.28||347.33||347.33||347.28|1
1621003490000|2021-05-14 14:44:50||347.28||347.33||347.33||347.28|3
1621003500000|2021-05-14 14:45:00|347.53|347.38|347.63|347.48|347.63|347.48|347.53|347.38|2
1621003510000|2021-05-14 14:45:10|347.58|347.43|347.63|347.43|347.63|347.48|347.58|347.43|0
1621003520000|2021-05-14 14:45:20|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1621003530000|2021-05-14 14:45:30||347.48||347.48||347.48||347.43|0
1621003540000|2021-05-14 14:45:40|347.68||347.68||347.68||347.68||2
1621003550000|2021-05-14 14:45:50|347.73|347.53|347.73|347.53|347.73|347.53|347.68|347.53|0
1621003560000|2021-05-14 14:46:00|347.68|347.58|347.73|347.48|347.73|347.58|347.68|347.48|1
1621003570000|2021-05-14 14:46:10|347.68||347.68||347.73||347.68||0
1621003590000|2021-05-14 14:46:30|347.73||347.68||347.73||347.68||0
1621003600000|2021-05-14 14:46:40|347.63|347.43|347.63|347.43|347.68|347.43|347.58|347.43|0
1621003610000|2021-05-14 14:46:50|347.68|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1621003620000|2021-05-14 14:47:00|347.68|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1621003630000|2021-05-14 14:47:10|347.68|347.48|347.73|347.48|347.73|347.48|347.68|347.48|0
1621003640000|2021-05-14 14:47:20|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.48|0
1621003650000|2021-05-14 14:47:30|347.68|347.48|347.68|347.48|347.68|347.53|347.68|347.48|0
1621003660000|2021-05-14 14:47:40||347.53||347.48||347.53||347.48|0
1621003670000|2021-05-14 14:47:50|347.63||347.68||347.68||347.63||0
1621003690000|2021-05-14 14:48:10||347.53||347.53||347.53||347.48|0
1621003700000|2021-05-14 14:48:20|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.43|0
1621003720000|2021-05-14 14:48:40||347.53||347.53||347.53||347.48|0
1621003730000|2021-05-14 14:48:50|347.73|347.48|347.73|347.53|347.73|347.53|347.73|347.48|0
1621003740000|2021-05-14 14:49:00||347.58||347.53||347.58||347.53|0
1621003750000|2021-05-14 14:49:10||347.58||347.53||347.58||347.53|0
1621003760000|2021-05-14 14:49:20||347.58||347.58||347.58||347.53|0
1621003770000|2021-05-14 14:49:30||347.53||347.58||347.58||347.53|0
1621003780000|2021-05-14 14:49:40|347.78||347.78||347.78||347.78||0
1621003790000|2021-05-14 14:49:50|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621003800000|2021-05-14 14:50:00||347.53||347.58||347.58||347.53|0
1621003810000|2021-05-14 14:50:10|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621003830000|2021-05-14 14:50:30|347.83|347.63|347.78|347.58|347.83|347.63|347.78|347.58|1
1621003840000|2021-05-14 14:50:40|347.83|347.63|347.78|347.63|347.83|347.63|347.78|347.63|0
1621003850000|2021-05-14 14:50:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|2
1621003870000|2021-05-14 14:51:10|347.78|347.63|347.78|347.58|347.83|347.63|347.78|347.58|1
1621003890000|2021-05-14 14:51:30|347.73||347.78||347.78||347.73||0
1621003910000|2021-05-14 14:51:50|347.73||347.78||347.78||347.73||0
1621003920000|2021-05-14 14:52:00|347.73|347.63|347.78|347.58|347.78|347.63|347.73|347.58|0
1621003930000|2021-05-14 14:52:10|347.73|347.63|347.78|347.63|347.78|347.63|347.73|347.58|0
1621003940000|2021-05-14 14:52:20|347.73|347.58|347.78|347.63|347.78|347.63|347.73|347.58|0
1621003950000|2021-05-14 14:52:30|347.73|347.58|347.78|347.63|347.78|347.63|347.73|347.58|0
1621003960000|2021-05-14 14:52:40|347.73|347.58|347.78|347.58|347.78|347.63|347.73|347.58|0
1621003970000|2021-05-14 14:52:50|347.73||347.78||347.78||347.73||0
1621003980000|2021-05-14 14:53:00|347.73||347.73||347.73||347.73||0
1621004040000|2021-05-14 14:54:00|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|1
1621004050000|2021-05-14 14:54:10||347.53||347.53||347.53||347.48|0
1621004060000|2021-05-14 14:54:20|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|4
1621004090000|2021-05-14 14:54:50|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|3
1621004100000|2021-05-14 14:55:00|347.78||347.78||347.78||347.73||0
1621004110000|2021-05-14 14:55:10|347.73||347.73||347.78||347.73||0
1621004120000|2021-05-14 14:55:20||347.53||347.53||347.58||347.53|0
1621004130000|2021-05-14 14:55:30|347.68|347.48|347.68|347.48|347.73|347.48|347.68|347.48|0
1621004140000|2021-05-14 14:55:40|347.63||347.68||347.68||347.63||0
1621004150000|2021-05-14 14:55:50|347.63||347.63||347.63||347.63||0
1621004160000|2021-05-14 14:56:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|1
1621004190000|2021-05-14 14:56:30|347.73|347.58|347.73|347.53|347.73|347.58|347.73|347.53|5
1621004200000|2021-05-14 14:56:40|347.68||347.73||347.73||347.68||0
1621004210000|2021-05-14 14:56:50||347.58||347.53||347.58||347.53|0
1621004220000|2021-05-14 14:57:00||347.58||347.53||347.58||347.53|0
1621004230000|2021-05-14 14:57:10||347.58||347.58||347.58||347.58|0
1621004240000|2021-05-14 14:57:20||347.53||347.53||347.53||347.53|1
1621004250000|2021-05-14 14:57:30|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|0
1621004260000|2021-05-14 14:57:40|347.68||347.73||347.73||347.68||0
1621004270000|2021-05-14 14:57:50|347.68||347.73||347.73||347.68||0
1621004280000|2021-05-14 14:58:00||347.58||347.53||347.58||347.53|0
1621004290000|2021-05-14 14:58:10|347.68||347.73||347.73||347.68||0
1621004300000|2021-05-14 14:58:20|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.53|1
1621004350000|2021-05-14 14:59:10|347.78|347.53|347.73|347.58|347.78|347.58|347.73|347.53|1
1621004380000|2021-05-14 14:59:40|||||||||1
1621004390000|2021-05-14 14:59:50||347.53||347.58||347.58||347.53|0
1621004400000|2021-05-14 15:00:00|347.78|347.53|347.78|347.58|347.78|347.63|347.73|347.53|3
1621004410000|2021-05-14 15:00:10|347.73|347.63|347.68|347.53|347.78|347.63|347.68|347.53|2
1621004420000|2021-05-14 15:00:20|347.73|347.48|347.68|347.48|347.73|347.53|347.68|347.48|0
1621004430000|2021-05-14 15:00:30|347.63|347.53|347.68|347.53|347.68|347.53|347.63|347.48|0
1621004440000|2021-05-14 15:00:40|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|0
1621004450000|2021-05-14 15:00:50|347.68||347.63||347.68||347.63||0
1621004460000|2021-05-14 15:01:00|||||||||1
1621004470000|2021-05-14 15:01:10|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|0
1621004480000|2021-05-14 15:01:20|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|1
1621004490000|2021-05-14 15:01:30|347.53||347.53||347.53||347.53||0
1621004500000|2021-05-14 15:01:40|347.58|347.43|347.53|347.38|347.58|347.43|347.53|347.38|1
1621004510000|2021-05-14 15:01:50|347.58|347.33|347.53|347.38|347.58|347.38|347.53|347.33|0
1621004520000|2021-05-14 15:02:00|347.58|347.33|347.58|347.43|347.58|347.43|347.53|347.33|0
1621004530000|2021-05-14 15:02:10|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|0
1621004540000|2021-05-14 15:02:20|347.53|347.43|347.58|347.43|347.63|347.43|347.53|347.43|0
1621004550000|2021-05-14 15:02:30|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1621004560000|2021-05-14 15:02:40|347.68|347.48|347.63|347.48|347.68|347.48|347.58|347.43|0
1621004570000|2021-05-14 15:02:50|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|1
1621004580000|2021-05-14 15:03:00|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|0
1621004590000|2021-05-14 15:03:10|347.63|347.53|347.63|347.48|347.63|347.53|347.63|347.48|0
1621004610000|2021-05-14 15:03:30||347.43||347.43||347.43||347.43|2
1621004620000|2021-05-14 15:03:40|347.58|347.38|347.58|347.43|347.63|347.43|347.58|347.38|0
1621004630000|2021-05-14 15:03:50|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|2
1621004640000|2021-05-14 15:04:00|347.58||347.63||347.63||347.58||0
1621004650000|2021-05-14 15:04:10|347.58||347.58||347.63||347.58||0
1621004660000|2021-05-14 15:04:20|347.63|347.38|347.58|347.38|347.63|347.43|347.58|347.38|1
1621004670000|2021-05-14 15:04:30|347.63|347.43|347.63|347.43|347.63|347.43|347.58|347.38|0
1621004680000|2021-05-14 15:04:40|347.58||347.63||347.63||347.58||0
1621004690000|2021-05-14 15:04:50|347.58|347.38|347.58|347.38|347.63|347.43|347.58|347.38|0
1621004700000|2021-05-14 15:05:00|347.63|347.43|347.63|347.43|347.63|347.43|347.58|347.38|0
1621004710000|2021-05-14 15:05:10|347.58|347.38|347.63|347.43|347.63|347.43|347.58|347.38|0
1621004720000|2021-05-14 15:05:20|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.43|1
1621004730000|2021-05-14 15:05:30||347.43||347.48||347.48||347.43|0
1621004740000|2021-05-14 15:05:40|347.68||347.63||347.68||347.63||0
1621004750000|2021-05-14 15:05:50|347.68||347.68||347.68||347.63||0
1621004760000|2021-05-14 15:06:00|347.73|347.53|347.73|347.53|347.73|347.53|347.68|347.48|1
1621004770000|2021-05-14 15:06:10|347.68||347.68||347.68||347.68||0
1621004780000|2021-05-14 15:06:20||347.48||347.53||347.53||347.48|0
1621004790000|2021-05-14 15:06:30||347.48||347.48||347.53||347.48|2
1621004800000|2021-05-14 15:06:40|347.73||347.73||347.73||347.68||0
1621004810000|2021-05-14 15:06:50||347.58||347.53||347.58||347.53|0
1621004820000|2021-05-14 15:07:00|347.78|347.58|347.68|347.53|347.78|347.58|347.68|347.53|1
1621004830000|2021-05-14 15:07:10|347.73|347.58|347.73|347.53|347.73|347.58|347.68|347.53|0
1621004840000|2021-05-14 15:07:20|347.68|347.48|347.68|347.48|347.68|347.53|347.63|347.48|2
1621004850000|2021-05-14 15:07:30|347.63||347.68||347.68||347.63||0
1621004860000|2021-05-14 15:07:40|347.63||347.68||347.68||347.63||0
1621004870000|2021-05-14 15:07:50||347.53||347.48||347.53||347.48|1
1621004880000|2021-05-14 15:08:00||347.53||347.48||347.53||347.48|0
1621004890000|2021-05-14 15:08:10|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|1
1621004900000|2021-05-14 15:08:20||347.53||347.48||347.53||347.48|0
1621004910000|2021-05-14 15:08:30|347.63|347.43|347.63|347.43|347.63|347.48|347.63|347.43|1
1621004930000|2021-05-14 15:08:50|347.58||347.63||347.63||347.58||0
1621004950000|2021-05-14 15:09:10|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|1
1621004960000|2021-05-14 15:09:20|347.58||347.63||347.63||347.58||1
1621004970000|2021-05-14 15:09:30|347.58||347.58||347.58||347.58||0
1621004990000|2021-05-14 15:09:50|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|3
1621005000000|2021-05-14 15:10:00|347.58|347.43|347.58|347.38|347.63|347.43|347.58|347.38|1
1621005010000|2021-05-14 15:10:10|347.63|347.43|347.63|347.43|347.63|347.43|347.58|347.38|1
1621005030000|2021-05-14 15:10:30||347.48||347.48||347.48||347.48|0
1621005040000|2021-05-14 15:10:40|347.58|347.43|347.63|347.43|347.63|347.43|347.58|347.43|1
1621005050000|2021-05-14 15:10:50||347.48||347.43||347.48||347.43|0
1621005060000|2021-05-14 15:11:00|347.58|347.48|347.58|347.43|347.63|347.48|347.58|347.43|0
1621005070000|2021-05-14 15:11:10|347.63||347.63||347.63||347.58||0
1621005080000|2021-05-14 15:11:20||347.48||347.48||347.48||347.43|0
1621005090000|2021-05-14 15:11:30|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|1
1621005100000|2021-05-14 15:11:40|347.73|347.53|347.68|347.53|347.73|347.53|347.68|347.48|0
1621005110000|2021-05-14 15:11:50|347.73||347.68||347.73||347.68||0
1621005130000|2021-05-14 15:12:10|347.73||347.73||347.73||347.73||0
1621005140000|2021-05-14 15:12:20|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.53|0
1621005150000|2021-05-14 15:12:30||347.53||347.53||347.58||347.53|0
1621005160000|2021-05-14 15:12:40||347.58||347.58||347.58||347.53|0
1621005170000|2021-05-14 15:12:50|347.78|347.53|347.73|347.58|347.78|347.58|347.73|347.53|2
1621005180000|2021-05-14 15:13:00|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|2
1621005190000|2021-05-14 15:13:10|347.78||347.78||347.78||347.73||0
1621005200000|2021-05-14 15:13:20|347.73||347.78||347.78||347.73||0
1621005210000|2021-05-14 15:13:30||347.63||347.58||347.63||347.58|0
1621005220000|2021-05-14 15:13:40|347.73||347.78||347.78||347.73||0
1621005230000|2021-05-14 15:13:50||347.63||347.58||347.63||347.58|0
1621005240000|2021-05-14 15:14:00|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|3
1621005250000|2021-05-14 15:14:10|||||||||1
1621005260000|2021-05-14 15:14:20|||||||||3
1621005290000|2021-05-14 15:14:50|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|2
1621005300000|2021-05-14 15:15:00|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.63|0
1621005310000|2021-05-14 15:15:10|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|1
1621005320000|2021-05-14 15:15:20|347.83|347.73|347.88|347.68|347.88|347.73|347.83|347.68|0
1621005330000|2021-05-14 15:15:30|347.83||347.88||347.88||347.83||0
1621005340000|2021-05-14 15:15:40||347.73||347.73||347.73||347.68|0
1621005350000|2021-05-14 15:15:50||347.68||347.68||347.73||347.68|0
1621005360000|2021-05-14 15:16:00||347.73||347.68||347.73||347.68|0
1621005370000|2021-05-14 15:16:10||347.73||347.73||347.73||347.68|0
1621005380000|2021-05-14 15:16:20|347.83|347.68|347.83|347.68|347.88|347.68|347.83|347.68|0
1621005390000|2021-05-14 15:16:30|347.88||347.88||347.88||347.83||0
1621005400000|2021-05-14 15:16:40||347.73||347.73||347.73||347.68|0
1621005410000|2021-05-14 15:16:50||347.68||347.68||347.73||347.68|0
1621005420000|2021-05-14 15:17:00|347.93|347.73|347.93|347.73|347.93|347.78|347.93|347.68|3
1621005430000|2021-05-14 15:17:10|347.88||347.88||347.93||347.88||0
1621005460000|2021-05-14 15:17:40|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|1
1621005470000|2021-05-14 15:17:50|||||||||1
1621005550000|2021-05-14 15:19:10|||||||||1
1621005560000|2021-05-14 15:19:20|||||||||2
1621005590000|2021-05-14 15:19:50|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|4
1621005610000|2021-05-14 15:20:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|6
1621005660000|2021-05-14 15:21:00|348.08|347.83|348.03|347.88|348.08|347.88|347.98|347.83|9
1621005670000|2021-05-14 15:21:10|347.98|347.83|347.98|347.83|348.03|347.83|347.98|347.83|0
1621005680000|2021-05-14 15:21:20|348.03||347.98||348.03||347.98||0
1621005710000|2021-05-14 15:21:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|0
1621005720000|2021-05-14 15:22:00|347.88|347.73|347.93|347.78|347.93|347.78|347.88|347.73|1
1621005730000|2021-05-14 15:22:10||347.73||347.73||347.73||347.73|1
1621005750000|2021-05-14 15:22:30||347.78||347.73||347.78||347.73|0
1621005760000|2021-05-14 15:22:40|347.88|347.78|347.93|347.73|347.93|347.78|347.88|347.73|0
1621005770000|2021-05-14 15:22:50||347.78||347.73||347.78||347.73|0
1621005780000|2021-05-14 15:23:00||347.78||347.78||347.78||347.73|0
1621005790000|2021-05-14 15:23:10||347.73||347.73||347.78||347.73|0
1621005810000|2021-05-14 15:23:30|347.88||347.93||347.93||347.88||0
1621005820000|2021-05-14 15:23:40|347.88||347.93||347.93||347.88||0
1621005830000|2021-05-14 15:23:50|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.78|0
1621005840000|2021-05-14 15:24:00|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.78|0
1621005850000|2021-05-14 15:24:10||347.78||347.78||347.78||347.78|0
1621005860000|2021-05-14 15:24:20|347.93||347.98||347.98||347.93||0
1621005870000|2021-05-14 15:24:30|347.93||347.98||347.98||347.93||0
1621005880000|2021-05-14 15:24:40|347.93||347.93||347.98||347.93||0
1621005890000|2021-05-14 15:24:50|347.98||347.98||347.98||347.93||0
1621005900000|2021-05-14 15:25:00|347.93|347.83|347.98|347.83|347.98|347.83|347.93|347.83|0
1621005920000|2021-05-14 15:25:20|348.03||348.03||348.03||348.03||0
1621005940000|2021-05-14 15:25:40|347.98||348.03||348.03||347.98||0
1621005950000|2021-05-14 15:25:50|347.98|347.78|347.98|347.78|348.03|347.83|347.98|347.78|0
1621005960000|2021-05-14 15:26:00|348.03|347.83|348.03|347.83|348.03|347.83|347.98|347.78|0
1621005970000|2021-05-14 15:26:10|347.98||348.03||348.03||347.98||0
1621005980000|2021-05-14 15:26:20|347.98||348.03||348.03||347.98||0
1621005990000|2021-05-14 15:26:30|347.98||347.98||348.03||347.98||3
1621006030000|2021-05-14 15:27:10|348.03|347.88|347.98|347.78|348.08|347.88|347.98|347.78|5
1621006040000|2021-05-14 15:27:20|347.93||347.93||347.93||347.93||2
1621006070000|2021-05-14 15:27:50|347.88|347.73|347.88|347.68|347.88|347.73|347.83|347.68|4
1621006080000|2021-05-14 15:28:00|347.83|347.73|347.88|347.68|347.88|347.73|347.83|347.68|2
1621006090000|2021-05-14 15:28:10||347.73||347.73||347.73||347.73|0
1621006130000|2021-05-14 15:28:50|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|0
1621006140000|2021-05-14 15:29:00|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.73|0
1621006160000|2021-05-14 15:29:20|347.98||347.98||347.98||347.98||0
1621006170000|2021-05-14 15:29:30|347.93|347.73|347.93|347.73|347.93|347.73|347.88|347.73|1
1621006180000|2021-05-14 15:29:40|347.88||347.93||347.93||347.88||0
1621006190000|2021-05-14 15:29:50|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.73|0
1621006200000|2021-05-14 15:30:00|347.88|347.73|347.93|347.73|347.93|347.78|347.88|347.73|2
1621006210000|2021-05-14 15:30:10|347.88|347.78|347.88|347.73|347.93|347.78|347.88|347.73|0
1621006220000|2021-05-14 15:30:20|347.93|347.78|347.93|347.73|347.93|347.78|347.88|347.73|1
1621006230000|2021-05-14 15:30:30|347.88||347.88||347.93||347.88||0
1621006250000|2021-05-14 15:30:50||347.68||347.68||347.68||347.68|2
1621006260000|2021-05-14 15:31:00||347.73||347.73||347.73||347.68|0
1621006270000|2021-05-14 15:31:10||347.68||347.68||347.68||347.68|0
1621006290000|2021-05-14 15:31:30|347.93|347.73|347.78|347.63|347.93|347.73|347.78|347.63|8
1621006300000|2021-05-14 15:31:40|347.83|347.58|347.68|347.53|347.83|347.58|347.68|347.53|2
1621006310000|2021-05-14 15:31:50|347.73|347.58|347.73|347.53|347.73|347.58|347.73|347.53|1
1621006320000|2021-05-14 15:32:00|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.53|0
1621006330000|2021-05-14 15:32:10|347.68|347.53|347.68|347.53|347.73|347.58|347.68|347.53|0
1621006340000|2021-05-14 15:32:20|347.73||347.73||347.73||347.68||0
1621006350000|2021-05-14 15:32:30|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|3
1621006360000|2021-05-14 15:32:40||347.58||347.58||347.58||347.53|0
1621006370000|2021-05-14 15:32:50|347.78|347.53|347.78|347.63|347.78|347.63|347.78|347.53|5
1621006390000|2021-05-14 15:33:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.63|5
1621006400000|2021-05-14 15:33:20||347.63||347.63||347.68||347.63|0
1621006410000|2021-05-14 15:33:30|347.78|347.68|347.78|347.63|347.78|347.68|347.78|347.63|0
1621006430000|2021-05-14 15:33:50|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|1
1621006440000|2021-05-14 15:34:00|347.78|347.68|347.83|347.63|347.83|347.68|347.78|347.63|0
1621006450000|2021-05-14 15:34:10||347.68||347.63||347.68||347.63|0
1621006460000|2021-05-14 15:34:20||347.68||347.68||347.68||347.68|0
1621006480000|2021-05-14 15:34:40|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|1
1621006490000|2021-05-14 15:34:50||347.63||347.68||347.68||347.63|0
1621006500000|2021-05-14 15:35:00||347.63||347.68||347.68||347.63|0
1621006510000|2021-05-14 15:35:10|||||||||2
1621006530000|2021-05-14 15:35:30|347.88|347.73|347.88|347.73|347.88|347.73|347.83|347.73|5
1621006540000|2021-05-14 15:35:40|347.93||347.93||347.93||347.93||0
1621006550000|2021-05-14 15:35:50|347.88||347.88||347.88||347.88||0
1621006580000|2021-05-14 15:36:20|347.93||347.93||347.93||347.88||3
1621006600000|2021-05-14 15:36:40|347.98|347.78|347.98|347.78|347.98|347.78|347.93|347.78|0
1621006610000|2021-05-14 15:36:50|347.93||347.98||347.98||347.93||0
1621006620000|2021-05-14 15:37:00|347.93||347.93||347.98||347.93||0
1621006640000|2021-05-14 15:37:20|347.98||347.98||347.98||347.93||2
1621006650000|2021-05-14 15:37:30|347.93||347.98||347.98||347.93||0
1621006660000|2021-05-14 15:37:40|347.93|347.83|347.93|347.78|347.98|347.83|347.93|347.78|0
1621006680000|2021-05-14 15:38:00|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|1
1621006690000|2021-05-14 15:38:10||347.83||347.83||347.83||347.78|0
1621006700000|2021-05-14 15:38:20|348.03||348.03||348.03||348.03||0
1621006710000|2021-05-14 15:38:30|348.08|347.88|348.03|347.83|348.08|347.88|347.98|347.83|9
1621006720000|2021-05-14 15:38:40||347.88||347.88||347.88||347.83|0
1621006730000|2021-05-14 15:38:50|348.08|347.83|348.08|347.88|348.08|347.88|348.03|347.83|0
1621006740000|2021-05-14 15:39:00||347.93||347.88||347.93||347.88|0
1621006750000|2021-05-14 15:39:10|348.03||348.08||348.08||348.03||0
1621006760000|2021-05-14 15:39:20|348.03||348.08||348.08||348.03||0
1621006770000|2021-05-14 15:39:30|348.03||348.08||348.08||348.03||0
1621006780000|2021-05-14 15:39:40|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621006800000|2021-05-14 15:40:00|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621006810000|2021-05-14 15:40:10|348.03|347.93|348.03|347.88|348.03|347.93|348.03|347.88|0
1621006820000|2021-05-14 15:40:20|348.08||348.03||348.08||348.03||0
1621006870000|2021-05-14 15:41:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|3
1621006930000|2021-05-14 15:42:10|348.03||347.98||348.03||347.98||1
1621006940000|2021-05-14 15:42:20|348.03|347.78|347.98|347.83|348.03|347.83|347.98|347.78|0
1621006950000|2021-05-14 15:42:30|348.03||347.98||348.03||347.98||0
1621006960000|2021-05-14 15:42:40|348.03||347.98||348.03||347.98||0
1621006970000|2021-05-14 15:42:50|348.03||347.98||348.03||347.98||0
1621006980000|2021-05-14 15:43:00|348.03||348.03||348.03||347.98||0
1621006990000|2021-05-14 15:43:10|347.98|347.88|347.98|347.83|348.03|347.88|347.98|347.83|0
1621007010000|2021-05-14 15:43:30|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|1
1621007020000|2021-05-14 15:43:40||347.83||347.83||347.83||347.83|0
1621007030000|2021-05-14 15:43:50|347.98||347.98||348.03||347.98||0
1621007040000|2021-05-14 15:44:00|348.03||347.98||348.03||347.98||0
1621007050000|2021-05-14 15:44:10|348.03||347.98||348.03||347.98||0
1621007060000|2021-05-14 15:44:20||347.78||347.78||347.78||347.78|0
1621007070000|2021-05-14 15:44:30|347.93||347.98||347.98||347.93||0
1621007080000|2021-05-14 15:44:40|347.93||347.98||347.98||347.93||0
1621007090000|2021-05-14 15:44:50|347.93|347.83|347.98|347.78|347.98|347.83|347.93|347.78|0
1621007100000|2021-05-14 15:45:00|347.93|347.83|347.98|347.83|347.98|347.83|347.93|347.78|1
1621007110000|2021-05-14 15:45:10||347.78||347.78||347.83||347.78|0
1621007120000|2021-05-14 15:45:20|347.93|347.83|347.93|347.78|347.98|347.83|347.93|347.78|0
1621007130000|2021-05-14 15:45:30|347.98||347.98||347.98||347.93||0
1621007140000|2021-05-14 15:45:40|347.93|347.83|347.98|347.78|347.98|347.83|347.93|347.78|0
1621007150000|2021-05-14 15:45:50|347.93|347.83|348.03|347.83|348.03|347.83|347.93|347.78|0
1621007160000|2021-05-14 15:46:00|347.98|347.88|347.98|347.83|347.98|347.88|347.98|347.78|0
1621007170000|2021-05-14 15:46:10|348.03|347.78|348.03|347.83|348.03|347.83|347.98|347.78|0
1621007190000|2021-05-14 15:46:30||347.88||347.88||347.88||347.83|0
1621007200000|2021-05-14 15:46:40|348.08|347.83|348.08|347.88|348.08|347.88|348.08|347.83|0
1621007210000|2021-05-14 15:46:50|348.03|347.83|348.03|347.88|348.08|347.88|348.03|347.83|0
1621007220000|2021-05-14 15:47:00|348.08|347.83|348.03|347.83|348.08|347.93|348.03|347.83|6
1621007230000|2021-05-14 15:47:10|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.88|0
1621007240000|2021-05-14 15:47:20|348.08|347.83|348.03|347.83|348.08|347.88|348.03|347.83|0
1621007250000|2021-05-14 15:47:30||347.88||347.83||347.88||347.83|0
1621007270000|2021-05-14 15:47:50||347.88||347.83||347.88||347.83|0
1621007310000|2021-05-14 15:48:30|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|0
1621007320000|2021-05-14 15:48:40|348.03|347.83|348.03|347.88|348.08|347.88|348.03|347.83|0
1621007330000|2021-05-14 15:48:50|348.08|347.83|348.03|347.83|348.08|347.88|348.03|347.83|0
1621007340000|2021-05-14 15:49:00||347.88||347.83||347.88||347.83|0
1621007350000|2021-05-14 15:49:10|347.98||347.98||347.98||347.98||0
1621007360000|2021-05-14 15:49:20|348.03||348.03||348.03||347.98||0
1621007370000|2021-05-14 15:49:30|347.98|347.78|347.98|347.78|348.03|347.78|347.98|347.78|0
1621007390000|2021-05-14 15:49:50|348.03||347.93||348.03||347.93||0
1621007400000|2021-05-14 15:50:00|347.98||347.98||347.98||347.98||1
1621007420000|2021-05-14 15:50:20|347.93|347.83|347.93|347.78|347.98|347.83|347.93|347.78|0
1621007430000|2021-05-14 15:50:30|347.98||347.93||347.98||347.93||0
1621007440000|2021-05-14 15:50:40|347.98|347.73|347.93|347.73|347.98|347.78|347.93|347.73|0
1621007450000|2021-05-14 15:50:50|347.98|347.78|347.93|347.73|347.98|347.78|347.93|347.73|0
1621007470000|2021-05-14 15:51:10||347.68||347.68||347.68||347.68|0
1621007490000|2021-05-14 15:51:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|1
1621007500000|2021-05-14 15:51:40||347.68||347.68||347.68||347.68|0
1621007530000|2021-05-14 15:52:10|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|1
1621007540000|2021-05-14 15:52:20||347.58||347.63||347.63||347.58|0
1621007550000|2021-05-14 15:52:30||347.58||347.58||347.63||347.58|0
1621007560000|2021-05-14 15:52:40|347.73|347.53|347.73|347.58|347.73|347.58|347.73|347.53|4
1621007570000|2021-05-14 15:52:50|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|0
1621007580000|2021-05-14 15:53:00|347.88||347.83||347.88||347.83||0
1621007620000|2021-05-14 15:53:40|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|1
1621007630000|2021-05-14 15:53:50||347.58||347.58||347.63||347.58|0
1621007640000|2021-05-14 15:54:00||347.63||347.58||347.63||347.58|0
1621007650000|2021-05-14 15:54:10||347.63||347.63||347.63||347.58|1
1621007730000|2021-05-14 15:55:30|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|4
1621007740000|2021-05-14 15:55:40||347.73||347.73||347.73||347.73|1
1621007800000|2021-05-14 15:56:40|||||||||1
1621007810000|2021-05-14 15:56:50|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|3
1621007820000|2021-05-14 15:57:00|347.78||347.78||347.83||347.78||0
1621007830000|2021-05-14 15:57:10|347.83||347.83||347.83||347.78||1
1621007860000|2021-05-14 15:57:40|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621007890000|2021-05-14 15:58:10||347.73||347.73||347.73||347.73|0
1621007930000|2021-05-14 15:58:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|2
1621007940000|2021-05-14 15:59:00|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|2
1621007950000|2021-05-14 15:59:10|348.03||348.03||348.03||348.03||2
1621007960000|2021-05-14 15:59:20|347.98|347.88|347.98|347.83|347.98|347.88|347.98|347.83|0
1621007970000|2021-05-14 15:59:30||347.78||347.78||347.78||347.78|1
1621008000000|2021-05-14 16:00:00||347.83||347.83||347.83||347.83|0
1621008030000|2021-05-14 16:00:30||347.78||347.78||347.78||347.78|1
1621008040000|2021-05-14 16:00:40|347.93|347.73|347.88|347.73|347.98|347.73|347.88|347.73|3
1621008050000|2021-05-14 16:00:50||347.68||347.73||347.73||347.68|0
1621008060000|2021-05-14 16:01:00||347.68||347.73||347.73||347.68|0
1621008100000|2021-05-14 16:01:40|347.93|347.78|347.98|347.78|347.98|347.78|347.93|347.78|6
1621008120000|2021-05-14 16:02:00||347.83||347.83||347.83||347.78|6
1621008140000|2021-05-14 16:02:20|348.03||348.03||348.03||348.03||1
1621008150000|2021-05-14 16:02:30||347.88||347.88||347.88||347.88|0
1621008180000|2021-05-14 16:03:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621008210000|2021-05-14 16:03:30|348.03|347.88|348.08|347.88|348.08|347.88|348.03|347.88|3
1621008230000|2021-05-14 16:03:50||347.93||347.93||347.93||347.93|0
1621008240000|2021-05-14 16:04:00|348.03|347.88|348.08|347.88|348.08|347.88|348.03|347.88|1
1621008270000|2021-05-14 16:04:30|348.03||348.03||348.08||348.03||0
1621008280000|2021-05-14 16:04:40|348.08||348.08||348.08||348.03||0
1621008290000|2021-05-14 16:04:50|348.03||348.08||348.08||348.03||0
1621008300000|2021-05-14 16:05:00|348.03||348.08||348.08||348.03||0
1621008310000|2021-05-14 16:05:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|6
1621008320000|2021-05-14 16:05:20|348.18|347.93|348.18|347.98|348.18|347.98|348.13|347.93|5
1621008330000|2021-05-14 16:05:30||348.03||347.98||348.03||347.98|1
1621008350000|2021-05-14 16:05:50|348.13|347.93|348.18|347.98|348.18|347.98|348.13|347.93|3
1621008380000|2021-05-14 16:06:20|348.13||348.13||348.18||348.13||0
1621008390000|2021-05-14 16:06:30|348.18||348.18||348.18||348.18||0
1621008410000|2021-05-14 16:06:50|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|2
1621008420000|2021-05-14 16:07:00|348.08|347.88|348.08|347.93|348.08|347.93|348.08|347.88|4
1621008430000|2021-05-14 16:07:10|348.13|347.88|348.13|347.93|348.13|347.93|348.08|347.88|1
1621008440000|2021-05-14 16:07:20|348.08||348.08||348.13||348.08||0
1621008450000|2021-05-14 16:07:30|348.13||348.08||348.13||348.08||1
1621008460000|2021-05-14 16:07:40|348.13||348.13||348.13||348.08||0
1621008470000|2021-05-14 16:07:50|348.08|347.88|348.08|347.93|348.13|347.93|348.08|347.88|2
1621008480000|2021-05-14 16:08:00|348.13||348.08||348.13||348.08||0
1621008490000|2021-05-14 16:08:10|||||||||2
1621008500000|2021-05-14 16:08:20|348.13||348.08||348.13||348.08||0
1621008530000|2021-05-14 16:08:50|348.13||348.08||348.13||348.08||0
1621008540000|2021-05-14 16:09:00|348.13||348.08||348.13||348.08||0
1621008550000|2021-05-14 16:09:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|1
1621008570000|2021-05-14 16:09:30|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|2
1621008600000|2021-05-14 16:10:00|348.13||348.08||348.13||348.08||0
1621008610000|2021-05-14 16:10:10|348.13||348.08||348.13||348.08||0
1621008670000|2021-05-14 16:11:10|348.13||348.13||348.13||348.08||1
1621008680000|2021-05-14 16:11:20|348.08||348.08||348.13||348.08||0
1621008690000|2021-05-14 16:11:30|348.13||348.13||348.13||348.08||0
1621008700000|2021-05-14 16:11:40|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.98|0
1621008720000|2021-05-14 16:12:00||348.03||348.03||348.03||348.03|0
1621008780000|2021-05-14 16:13:00|348.23||348.23||348.23||348.23||2
1621008790000|2021-05-14 16:13:10|348.18|348.08|348.23|348.08|348.23|348.08|348.18|348.08|0
1621008820000|2021-05-14 16:13:40|348.28|348.13|348.28|348.13|348.28|348.13|348.23|348.13|1
1621008830000|2021-05-14 16:13:50|||||||||1
1621008850000|2021-05-14 16:14:10|348.33||348.33||348.33||348.33||2
1621008860000|2021-05-14 16:14:20||348.18||348.18||348.18||348.18|0
1621008900000|2021-05-14 16:15:00|348.38||348.33||348.38||348.33||0
1621008930000|2021-05-14 16:15:30|348.28|348.13|348.28|348.13|348.33|348.13|348.28|348.13|4
1621008940000|2021-05-14 16:15:40|348.33||348.28||348.33||348.28||0
1621008950000|2021-05-14 16:15:50||348.08||348.13||348.13||348.08|3
1621008960000|2021-05-14 16:16:00|348.33||348.33||348.33||348.33||1
1621008970000|2021-05-14 16:16:10|348.28|348.18|348.33|348.13|348.33|348.18|348.28|348.13|0
1621008980000|2021-05-14 16:16:20|348.28||348.28||348.33||348.28||0
1621008990000|2021-05-14 16:16:30|348.33||348.33||348.33||348.28||0
1621009000000|2021-05-14 16:16:40|348.28|348.18|348.33|348.18|348.33|348.18|348.28|348.18|0
1621009010000|2021-05-14 16:16:50|348.28|348.13|348.28|348.13|348.33|348.13|348.28|348.13|3
1621009030000|2021-05-14 16:17:10||348.08||348.13||348.13||348.08|3
1621009060000|2021-05-14 16:17:40|348.33||348.28||348.33||348.28||0
1621009080000|2021-05-14 16:18:00|348.33||348.28||348.33||348.28||0
1621009090000|2021-05-14 16:18:10|348.33|348.18|348.33|348.18|348.38|348.18|348.28|348.18|1
1621009100000|2021-05-14 16:18:20|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.23|8
1621009110000|2021-05-14 16:18:30||348.18||348.23||348.23||348.18|1
1621009130000|2021-05-14 16:18:50|348.43||348.43||348.43||348.43||4
1621009140000|2021-05-14 16:19:00||348.28||348.28||348.28||348.28|0
1621009200000|2021-05-14 16:20:00|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|0
1621009230000|2021-05-14 16:20:30|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|6
1621009250000|2021-05-14 16:20:50||348.33||348.33||348.33||348.33|2
1621009260000|2021-05-14 16:21:00||348.38||348.38||348.38||348.38|0
1621009270000|2021-05-14 16:21:10|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|1
1621009280000|2021-05-14 16:21:20|||||||||2
1621009320000|2021-05-14 16:22:00|348.43|348.28|348.43|348.28|348.43|348.28|348.43|348.28|6
1621009330000|2021-05-14 16:22:10|348.48||348.48||348.48||348.43||0
1621009340000|2021-05-14 16:22:20||348.33||348.33||348.33||348.33|0
1621009350000|2021-05-14 16:22:30|348.43|348.23|348.43|348.23|348.43|348.28|348.43|348.23|2
1621009360000|2021-05-14 16:22:40||348.28||348.28||348.28||348.23|0
1621009370000|2021-05-14 16:22:50||348.23||348.23||348.28||348.23|0
1621009380000|2021-05-14 16:23:00|348.38|348.28|348.38|348.18|348.38|348.28|348.33|348.18|0
1621009390000|2021-05-14 16:23:10|348.33||348.33||348.38||348.33||0
1621009400000|2021-05-14 16:23:20|348.38||348.38||348.38||348.33||0
1621009410000|2021-05-14 16:23:30|348.33|348.23|348.33|348.18|348.38|348.23|348.33|348.18|0
1621009420000|2021-05-14 16:23:40|348.38||348.38||348.38||348.33||0
1621009430000|2021-05-14 16:23:50|348.33||348.33||348.38||348.33||0
1621009440000|2021-05-14 16:24:00|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.18|0
1621009450000|2021-05-14 16:24:10|348.33|348.18|348.38|348.23|348.38|348.23|348.33|348.18|0
1621009460000|2021-05-14 16:24:20|348.33|348.18|348.38|348.23|348.38|348.23|348.33|348.18|0
1621009470000|2021-05-14 16:24:30|348.33|348.18|348.38|348.23|348.38|348.23|348.33|348.18|0
1621009480000|2021-05-14 16:24:40|348.33|348.18|348.33|348.18|348.38|348.23|348.33|348.18|0
1621009490000|2021-05-14 16:24:50|348.38|348.23|348.33|348.18|348.38|348.23|348.33|348.18|0
1621009510000|2021-05-14 16:25:10|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|4
1621009530000|2021-05-14 16:25:30|348.33|348.18|348.28|348.13|348.38|348.18|348.28|348.13|9
1621009540000|2021-05-14 16:25:40|348.33|348.18|348.33|348.13|348.33|348.18|348.33|348.13|0
1621009550000|2021-05-14 16:25:50|348.28|348.18|348.33|348.18|348.33|348.18|348.28|348.13|0
1621009560000|2021-05-14 16:26:00||348.13||348.13||348.18||348.13|1
1621009570000|2021-05-14 16:26:10|348.28||348.28||348.33||348.28||0
1621009580000|2021-05-14 16:26:20|348.33|348.08|348.28|348.13|348.33|348.13|348.28|348.08|2
1621009590000|2021-05-14 16:26:30|348.33||348.28||348.33||348.28||0
1621009600000|2021-05-14 16:26:40|348.33|348.18|348.33|348.18|348.33|348.18|348.28|348.18|0
1621009610000|2021-05-14 16:26:50||348.13||348.13||348.18||348.13|0
1621009620000|2021-05-14 16:27:00|348.28|348.18|348.33|348.13|348.33|348.18|348.28|348.13|0
1621009630000|2021-05-14 16:27:10|348.28||348.33||348.33||348.28||1
1621009640000|2021-05-14 16:27:20|348.28||348.28||348.33||348.28||1
1621009650000|2021-05-14 16:27:30|348.33||348.33||348.33||348.28||0
1621009660000|2021-05-14 16:27:40||348.18||348.18||348.18||348.18|0
1621009670000|2021-05-14 16:27:50|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|1
1621009680000|2021-05-14 16:28:00|348.33||348.28||348.33||348.28||0
1621009690000|2021-05-14 16:28:10|348.33||348.33||348.33||348.28||0
1621009700000|2021-05-14 16:28:20|348.28||348.28||348.33||348.28||0
1621009730000|2021-05-14 16:28:50|348.33||348.33||348.33||348.33||0
1621009740000|2021-05-14 16:29:00|348.28||348.33||348.33||348.28||0
1621009750000|2021-05-14 16:29:10|348.28||348.28||348.33||348.28||0
1621009780000|2021-05-14 16:29:40|348.33||348.28||348.33||348.28||0
1621009800000|2021-05-14 16:30:00|348.33|348.18|348.33|348.13|348.33|348.18|348.28|348.13|0
1621009810000|2021-05-14 16:30:10||348.18||348.13||348.18||348.13|0
1621009820000|2021-05-14 16:30:20|348.28||348.33||348.33||348.28||0
1621009830000|2021-05-14 16:30:30|348.28||348.28||348.33||348.28||0
1621009860000|2021-05-14 16:31:00|348.33||348.28||348.33||348.28||0
1621009870000|2021-05-14 16:31:10|348.33||348.33||348.33||348.33||0
1621009890000|2021-05-14 16:31:30|348.28||348.33||348.33||348.28||0
1621009900000|2021-05-14 16:31:40|348.28||348.33||348.33||348.28||0
1621009910000|2021-05-14 16:31:50|348.28|348.18|348.28|348.13|348.38|348.18|348.28|348.13|5
1621009920000|2021-05-14 16:32:00|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.03|3
1621009930000|2021-05-14 16:32:10|348.23|348.03|348.23|348.03|348.23|348.03|348.18|348.03|0
1621009940000|2021-05-14 16:32:20|348.18|348.08|348.28|348.08|348.28|348.08|348.18|348.08|5
1621009950000|2021-05-14 16:32:30|348.23|348.03|348.18|348.03|348.28|348.03|348.18|348.03|2
1621009970000|2021-05-14 16:32:50|348.23||348.23||348.23||348.23||0
1621009980000|2021-05-14 16:33:00|348.18||348.18||348.23||348.18||1
1621009990000|2021-05-14 16:33:10|348.23||348.18||348.23||348.18||0
1621010000000|2021-05-14 16:33:20||347.98||347.98||347.98||347.98|1
1621010010000|2021-05-14 16:33:30|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|0
1621010030000|2021-05-14 16:33:50||347.98||347.93||347.98||347.93|0
1621010050000|2021-05-14 16:34:10|348.08||348.13||348.13||348.08||0
1621010060000|2021-05-14 16:34:20|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.98|0
1621010070000|2021-05-14 16:34:30|348.13|347.93|348.13|347.93|348.13|347.98|348.13|347.93|1
1621010080000|2021-05-14 16:34:40|348.18|347.98|348.13|347.98|348.18|347.98|348.13|347.98|0
1621010090000|2021-05-14 16:34:50|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|0
1621010100000|2021-05-14 16:35:00|348.08|347.88|348.08|347.88|348.08|347.93|348.08|347.88|0
1621010110000|2021-05-14 16:35:10|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621010120000|2021-05-14 16:35:20|348.03||348.08||348.08||348.03||0
1621010130000|2021-05-14 16:35:30|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621010140000|2021-05-14 16:35:40|348.03||348.08||348.08||348.03||0
1621010150000|2021-05-14 16:35:50|348.03|347.93|348.08|347.93|348.08|347.93|348.03|347.93|0
1621010160000|2021-05-14 16:36:00|348.03|347.88|348.03|347.88|348.03|347.93|348.03|347.88|0
1621010170000|2021-05-14 16:36:10|348.08||348.08||348.08||348.03||0
1621010180000|2021-05-14 16:36:20|348.03||348.08||348.08||348.03||0
1621010200000|2021-05-14 16:36:40|348.03||348.03||348.08||348.03||0
1621010210000|2021-05-14 16:36:50|348.08||348.08||348.08||348.08||1
1621010230000|2021-05-14 16:37:10|348.03||348.03||348.03||348.03||0
1621010240000|2021-05-14 16:37:20|348.08|347.83|348.03|347.83|348.08|347.83|347.98|347.83|1
1621010250000|2021-05-14 16:37:30|347.98|347.78|347.98|347.83|347.98|347.83|347.98|347.78|0
1621010260000|2021-05-14 16:37:40||347.78||347.78||347.83||347.78|0
1621010270000|2021-05-14 16:37:50||347.83||347.78||347.83||347.78|0
1621010280000|2021-05-14 16:38:00||347.83||347.83||347.83||347.78|2
1621010290000|2021-05-14 16:38:10||347.78||347.78||347.83||347.78|0
1621010310000|2021-05-14 16:38:30|347.93||347.93||347.98||347.93||0
1621010330000|2021-05-14 16:38:50|347.98||347.93||347.98||347.93||0
1621010340000|2021-05-14 16:39:00||347.73||347.73||347.73||347.73|0
1621010360000|2021-05-14 16:39:20|347.98|347.78|347.93|347.78|347.98|347.78|347.93|347.78|0
1621010370000|2021-05-14 16:39:30|347.98||347.98||347.98||347.93||0
1621010380000|2021-05-14 16:39:40|347.93||347.98||347.98||347.93||0
1621010390000|2021-05-14 16:39:50|347.93||347.93||347.98||347.93||0
1621010400000|2021-05-14 16:40:00|347.98||347.98||347.98||347.93||0
1621010540000|2021-05-14 16:42:20|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|3
1621010550000|2021-05-14 16:42:30|347.98||348.03||348.03||347.98||2
1621010620000|2021-05-14 16:43:40|347.98||348.03||348.03||347.98||0
1621010640000|2021-05-14 16:44:00||347.88||347.88||347.88||347.88|0
1621010690000|2021-05-14 16:44:50|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|2
1621010700000|2021-05-14 16:45:00|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|0
1621010710000|2021-05-14 16:45:10|347.98||348.03||348.03||347.98||0
1621010720000|2021-05-14 16:45:20|347.98||347.98||348.03||347.98||0
1621010730000|2021-05-14 16:45:30|348.03||348.03||348.03||348.03||0
1621010740000|2021-05-14 16:45:40||347.88||347.83||347.88||347.83|0
1621010750000|2021-05-14 16:45:50||347.88||347.88||347.88||347.83|0
1621010760000|2021-05-14 16:46:00|348.08||348.08||348.08||348.08||0
1621010780000|2021-05-14 16:46:20||347.93||347.88||347.93||347.88|0
1621010800000|2021-05-14 16:46:40|348.13|347.93|348.08|347.88|348.13|347.93|348.08|347.88|0
1621010810000|2021-05-14 16:46:50||347.93||347.88||347.93||347.88|0
1621010820000|2021-05-14 16:47:00|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.88|1
1621010850000|2021-05-14 16:47:30|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|1
1621010860000|2021-05-14 16:47:40|348.13|347.93|348.13|347.93|348.13|347.93|348.08|347.93|0
1621010890000|2021-05-14 16:48:10|348.08||348.08||348.13||348.08||0
1621010920000|2021-05-14 16:48:40|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|0
1621010930000|2021-05-14 16:48:50|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.93|0
1621010980000|2021-05-14 16:49:40||348.03||347.98||348.03||347.98|0
1621011000000|2021-05-14 16:50:00||348.03||347.98||348.03||347.98|0
1621011010000|2021-05-14 16:50:10||348.03||348.03||348.03||348.03|0
1621011020000|2021-05-14 16:50:20|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|1
1621011050000|2021-05-14 16:50:50||348.13||348.13||348.13||348.13|2
1621011060000|2021-05-14 16:51:00|348.33||348.33||348.33||348.33||2
1621011070000|2021-05-14 16:51:10|348.28||348.33||348.33||348.28||0
1621011090000|2021-05-14 16:51:30|348.28||348.33||348.33||348.28||0
1621011120000|2021-05-14 16:52:00|348.28||348.28||348.33||348.28||0
1621011130000|2021-05-14 16:52:10|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.18|2
1621011140000|2021-05-14 16:52:20|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|3
1621011160000|2021-05-14 16:52:40|348.33|348.13|348.28|348.13|348.33|348.13|348.28|348.13|0
1621011180000|2021-05-14 16:53:00||348.08||348.08||348.08||348.08|0
1621011220000|2021-05-14 16:53:40||348.13||348.13||348.13||348.13|0
1621011230000|2021-05-14 16:53:50|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.13|2
1621011240000|2021-05-14 16:54:00||348.13||348.13||348.13||348.13|1
1621011250000|2021-05-14 16:54:10||348.18||348.13||348.18||348.13|0
1621011260000|2021-05-14 16:54:20|348.28||348.33||348.33||348.28||0
1621011270000|2021-05-14 16:54:30|348.38|348.18|348.38|348.18|348.38|348.18|348.38|348.18|1
1621011310000|2021-05-14 16:55:10|348.33|348.13|348.38|348.18|348.38|348.18|348.33|348.13|0
1621011320000|2021-05-14 16:55:20|348.33||348.33||348.38||348.33||0
1621011330000|2021-05-14 16:55:30|348.38||348.38||348.38||348.38||0
1621011340000|2021-05-14 16:55:40|348.33||348.38||348.38||348.33||0
1621011360000|2021-05-14 16:56:00||348.23||348.23||348.23||348.23|0
1621011370000|2021-05-14 16:56:10|348.43|348.28|348.43|348.23|348.43|348.28|348.38|348.23|0
1621011380000|2021-05-14 16:56:20|348.38|348.28|348.43|348.23|348.43|348.28|348.38|348.23|0
1621011390000|2021-05-14 16:56:30|348.38||348.38||348.38||348.38||0
1621011400000|2021-05-14 16:56:40|348.43|348.28|348.43|348.28|348.43|348.28|348.43|348.23|0
1621011410000|2021-05-14 16:56:50||348.23||348.23||348.28||348.23|0
1621011420000|2021-05-14 16:57:00||348.28||348.23||348.28||348.23|0
1621011430000|2021-05-14 16:57:10||348.28||348.23||348.28||348.23|0
1621011440000|2021-05-14 16:57:20|348.38||348.43||348.43||348.38||0
1621011450000|2021-05-14 16:57:30|348.38|348.28|348.48|348.28|348.48|348.28|348.38|348.28|0
1621011460000|2021-05-14 16:57:40|348.43||348.48||348.48||348.43||0
1621011470000|2021-05-14 16:57:50|348.43||348.43||348.48||348.43||0
1621011480000|2021-05-14 16:58:00|348.48||348.48||348.48||348.43||0
1621011520000|2021-05-14 16:58:40|348.43||348.48||348.48||348.43||0
1621011530000|2021-05-14 16:58:50||348.33||348.28||348.33||348.28|1
1621011550000|2021-05-14 16:59:10|348.43||348.43||348.48||348.43||0
1621011560000|2021-05-14 16:59:20|||||||||1
1621011570000|2021-05-14 16:59:30||348.23||348.23||348.23||348.23|0
1621011590000|2021-05-14 16:59:50||348.28||348.23||348.28||348.23|0
1621011600000|2021-05-14 17:00:00||348.28||348.28||348.28||348.23|0
1621011610000|2021-05-14 17:00:10|348.48|348.23|348.48|348.28|348.48|348.28|348.48|348.23|0
1621011620000|2021-05-14 17:00:20|348.43||348.43||348.48||348.43||0
1621011630000|2021-05-14 17:00:30|348.48|348.23|348.43|348.23|348.48|348.23|348.43|348.23|0
1621011640000|2021-05-14 17:00:40|348.48|348.28|348.48|348.28|348.48|348.28|348.48|348.23|0
1621011650000|2021-05-14 17:00:50|348.43||348.48||348.48||348.43||0
1621011660000|2021-05-14 17:01:00||348.33||348.28||348.33||348.28|0
1621011690000|2021-05-14 17:01:30|348.53|348.33|348.53|348.33|348.53|348.33|348.48|348.33|0
1621011700000|2021-05-14 17:01:40||348.38||348.33||348.38||348.33|0
1621011720000|2021-05-14 17:02:00|348.48||348.53||348.53||348.48||0
1621011730000|2021-05-14 17:02:10|348.48||348.53||348.53||348.48||0
1621011750000|2021-05-14 17:02:30|348.48||348.53||348.53||348.48||0
1621011760000|2021-05-14 17:02:40|348.48|348.28|348.48|348.28|348.53|348.28|348.48|348.28|1
1621011780000|2021-05-14 17:03:00|348.43||348.43||348.48||348.43||0
1621011790000|2021-05-14 17:03:10|348.48||348.48||348.48||348.43||0
1621011800000|2021-05-14 17:03:20|348.43|348.33|348.43|348.28|348.48|348.33|348.43|348.28|1
1621011810000|2021-05-14 17:03:30|348.48||348.48||348.48||348.43||0
1621011820000|2021-05-14 17:03:40|348.43||348.48||348.48||348.43||0
1621011830000|2021-05-14 17:03:50|348.43||348.43||348.48||348.43||0
1621011840000|2021-05-14 17:04:00|348.48||348.43||348.48||348.43||0
1621011850000|2021-05-14 17:04:10|348.48||348.48||348.48||348.43||0
1621011870000|2021-05-14 17:04:30|348.43||348.48||348.48||348.43||0
1621011880000|2021-05-14 17:04:40|348.43||348.43||348.43||348.43||0
1621011890000|2021-05-14 17:04:50|348.38|348.23|348.43|348.23|348.43|348.23|348.38|348.23|1
1621011900000|2021-05-14 17:05:00|348.38|348.18|348.38|348.23|348.43|348.23|348.38|348.18|0
1621011910000|2021-05-14 17:05:10||348.18||348.18||348.23||348.18|1
1621011920000|2021-05-14 17:05:20|348.33|348.13|348.33|348.13|348.33|348.13|348.28|348.13|1
1621011940000|2021-05-14 17:05:40|348.38|348.18|348.33|348.13|348.38|348.18|348.33|348.13|0
1621011960000|2021-05-14 17:06:00|348.38|348.18|348.38|348.18|348.38|348.18|348.38|348.18|0
1621011970000|2021-05-14 17:06:10|348.33|348.13|348.33|348.13|348.38|348.18|348.33|348.13|0
1621011980000|2021-05-14 17:06:20||348.18||348.13||348.18||348.13|0
1621011990000|2021-05-14 17:06:30|348.28||348.33||348.33||348.28||0
1621012000000|2021-05-14 17:06:40||348.18||348.13||348.18||348.13|0
1621012010000|2021-05-14 17:06:50|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.08|3
1621012020000|2021-05-14 17:07:00|348.28||348.28||348.33||348.28||0
1621012030000|2021-05-14 17:07:10|348.33||348.33||348.33||348.28||0
1621012040000|2021-05-14 17:07:20|348.28|348.08|348.33|348.13|348.33|348.13|348.28|348.08|0
1621012050000|2021-05-14 17:07:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|1
1621012060000|2021-05-14 17:07:40||348.13||348.08||348.13||348.08|0
1621012070000|2021-05-14 17:07:50|348.33||348.28||348.33||348.28||1
1621012080000|2021-05-14 17:08:00|348.33|348.13|348.28|348.08|348.33|348.13|348.28|348.08|1
1621012140000|2021-05-14 17:09:00|348.33|348.13|348.28|348.13|348.33|348.13|348.28|348.08|9
1621012150000|2021-05-14 17:09:10||348.08||348.08||348.08||348.08|2
1621012160000|2021-05-14 17:09:20|348.33|348.13|348.28|348.08|348.33|348.13|348.28|348.08|0
1621012170000|2021-05-14 17:09:30|348.33||348.33||348.33||348.28||1
1621012180000|2021-05-14 17:09:40|348.28|348.13|348.33|348.08|348.33|348.13|348.28|348.08|3
1621012190000|2021-05-14 17:09:50|348.28|348.13|348.28|348.08|348.33|348.13|348.28|348.08|2
1621012200000|2021-05-14 17:10:00|348.33||348.28||348.33||348.28||1
1621012210000|2021-05-14 17:10:10|348.33||348.28||348.33||348.28||0
1621012220000|2021-05-14 17:10:20||348.03||348.03||348.03||348.03|5
1621012320000|2021-05-14 17:12:00|348.23|347.98|348.13|347.93|348.23|347.98|348.13|347.93|11
1621012330000|2021-05-14 17:12:10|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|2
1621012350000|2021-05-14 17:12:30|348.13||348.08||348.13||348.08||0
1621012360000|2021-05-14 17:12:40|348.13||348.08||348.13||348.08||0
1621012370000|2021-05-14 17:12:50|348.13|347.83|348.08|347.83|348.13|347.83|348.08|347.83|6
1621012420000|2021-05-14 17:13:40||347.78||347.78||347.78||347.78|1
1621012500000|2021-05-14 17:15:00||347.83||347.78||347.83||347.78|1
1621012520000|2021-05-14 17:15:20||347.73||347.73||347.73||347.73|8
1621012530000|2021-05-14 17:15:30||347.68||347.63||347.68||347.63|8
1621012540000|2021-05-14 17:15:40||347.58||347.58||347.58||347.58|3
1621012550000|2021-05-14 17:15:50||347.53||347.48||347.53||347.48|9
1621012560000|2021-05-14 17:16:00|||||||||1
1621012570000|2021-05-14 17:16:10|||||||||7
1621012580000|2021-05-14 17:16:20||347.43||347.43||347.43||347.43|4
1621012590000|2021-05-14 17:16:30|347.63|347.38|347.68|347.38|347.73|347.43|347.63|347.38|19
1621012600000|2021-05-14 17:16:40|347.63|347.33|347.58|347.33|347.68|347.33|347.58|347.33|13
1621012610000|2021-05-14 17:16:50||347.28||347.23||347.28||347.23|13
1621012620000|2021-05-14 17:17:00||347.18||347.18||347.18||347.18|19
1621012630000|2021-05-14 17:17:10|||||||||8
1621012650000|2021-05-14 17:17:30||347.13||347.13||347.13||347.13|5
1621012670000|2021-05-14 17:17:50||347.18||347.18||347.18||347.18|0
1621012680000|2021-05-14 17:18:00||347.23||347.23||347.23||347.23|0
1621012780000|2021-05-14 17:19:40|||||||||2
1621012860000|2021-05-14 17:21:00|347.63||347.58||347.63||347.58||0
1621012870000|2021-05-14 17:21:10|347.63||347.63||347.63||347.58||0
1621012880000|2021-05-14 17:21:20|347.58|347.28|347.58|347.23|347.63|347.28|347.58|347.23|1
1621012910000|2021-05-14 17:21:50|347.63||347.63||347.63||347.58||0
1621012920000|2021-05-14 17:22:00|347.58||347.63||347.63||347.58||0
1621012930000|2021-05-14 17:22:10|347.58|347.28|347.58|347.23|347.63|347.28|347.58|347.23|4
1621012940000|2021-05-14 17:22:20|347.63||347.63||347.63||347.58||0
1621012950000|2021-05-14 17:22:30|347.58||347.63||347.63||347.58||0
1621012960000|2021-05-14 17:22:40|347.58|347.28|347.58|347.23|347.58|347.28|347.58|347.23|1
1621012990000|2021-05-14 17:23:10||347.33||347.28||347.33||347.28|1
1621013010000|2021-05-14 17:23:30||347.33||347.28||347.33||347.28|1
1621013020000|2021-05-14 17:23:40||347.23||347.23||347.23||347.23|2
1621013090000|2021-05-14 17:24:50|||||||||1
1621013160000|2021-05-14 17:26:00|||||||||1
1621013170000|2021-05-14 17:26:10|347.53||347.48||347.53||347.43||3
1621013180000|2021-05-14 17:26:20|347.43||347.43||347.43||347.43||0
1621013190000|2021-05-14 17:26:30|347.48||347.43||347.48||347.43||0
1621013200000|2021-05-14 17:26:40|347.48||347.43||347.48||347.43||0
1621013210000|2021-05-14 17:26:50|347.48||347.48||347.48||347.43||0
1621013230000|2021-05-14 17:27:10|347.43||347.43||347.43||347.43||0
1621013250000|2021-05-14 17:27:30|347.48||347.43||347.48||347.43||0
1621013260000|2021-05-14 17:27:40|347.33|347.18|347.43|347.18|347.43|347.18|347.33|347.18|2
1621013290000|2021-05-14 17:28:10|347.48||347.48||347.48||347.48||0
1621013300000|2021-05-14 17:28:20|347.43|347.23|347.48|347.23|347.48|347.23|347.43|347.23|1
1621013310000|2021-05-14 17:28:30|347.43||347.48||347.48||347.43||0
1621013320000|2021-05-14 17:28:40|347.43||347.43||347.48||347.43||0
1621013330000|2021-05-14 17:28:50|347.48||347.48||347.48||347.43||0
1621013390000|2021-05-14 17:29:50|347.43||347.43||347.43||347.43||0
1621013400000|2021-05-14 17:30:00|347.48||347.43||347.48||347.43||0
1621013410000|2021-05-14 17:30:10|347.48||347.48||347.48||347.43||0
1621013450000|2021-05-14 17:30:50|347.43||347.48||347.48||347.43||1
1621013470000|2021-05-14 17:31:10|||||||||1
1621013520000|2021-05-14 17:32:00|347.43||347.43||347.48||347.43||0
1621013530000|2021-05-14 17:32:10|347.38|347.18|347.38|347.18|347.38|347.18|347.38|347.18|3
1621013540000|2021-05-14 17:32:20|347.33|347.13|347.33|347.13|347.38|347.13|347.33|347.13|0
1621013580000|2021-05-14 17:33:00|347.38||347.33||347.38||347.33||1
1621013620000|2021-05-14 17:33:40||347.08||347.08||347.08||347.08|2
1621013660000|2021-05-14 17:34:20|347.38||347.38||347.38||347.33||0
1621013670000|2021-05-14 17:34:30|347.33||347.33||347.38||347.33||0
1621013680000|2021-05-14 17:34:40|347.38||347.38||347.38||347.33||0
1621013740000|2021-05-14 17:35:40||347.13||347.13||347.13||347.13|0
1621013750000|2021-05-14 17:35:50|347.33||347.38||347.38||347.33||0
1621013770000|2021-05-14 17:36:10|347.33||347.38||347.38||347.33||0
1621013780000|2021-05-14 17:36:20|347.33||347.33||347.33||347.33||0
1621013790000|2021-05-14 17:36:30|347.28||347.28||347.33||347.28||0
1621013800000|2021-05-14 17:36:40|347.33||347.33||347.33||347.28||0
1621013820000|2021-05-14 17:37:00|347.28||347.33||347.33||347.28||0
1621013830000|2021-05-14 17:37:10|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|2
1621013840000|2021-05-14 17:37:20|347.33||347.28||347.33||347.28||0
1621013850000|2021-05-14 17:37:30|||||||||1
1621013860000|2021-05-14 17:37:40|347.33||347.33||347.33||347.33||0
1621013870000|2021-05-14 17:37:50|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.13|0
1621013890000|2021-05-14 17:38:10|347.28||347.33||347.33||347.28||0
1621013900000|2021-05-14 17:38:20|347.28||347.28||347.33||347.28||0
1621013910000|2021-05-14 17:38:30|347.33||347.33||347.33||347.28||0
1621013920000|2021-05-14 17:38:40|347.28||347.33||347.33||347.28||0
1621013930000|2021-05-14 17:38:50|347.28||347.33||347.33||347.28||0
1621013950000|2021-05-14 17:39:10|347.38||347.38||347.38||347.33||2
1621013960000|2021-05-14 17:39:20|347.33||347.33||347.38||347.33||0
1621013980000|2021-05-14 17:39:40|347.28||347.33||347.33||347.28||0
1621013990000|2021-05-14 17:39:50|347.28||347.33||347.33||347.28||0
1621014000000|2021-05-14 17:40:00|347.28||347.33||347.33||347.28||0
1621014020000|2021-05-14 17:40:20|347.38||347.38||347.38||347.33||0
1621014050000|2021-05-14 17:40:50|347.33||347.38||347.38||347.33||0
1621014060000|2021-05-14 17:41:00|347.33||347.33||347.38||347.33||0
1621014070000|2021-05-14 17:41:10|347.28||347.33||347.33||347.28||1
1621014100000|2021-05-14 17:41:40|347.38||347.38||347.38||347.38||0
1621014110000|2021-05-14 17:41:50||347.18||347.18||347.18||347.18|0
1621014130000|2021-05-14 17:42:10|347.43||347.43||347.43||347.43||1
1621014160000|2021-05-14 17:42:40|347.38||347.38||347.43||347.38||0
1621014170000|2021-05-14 17:42:50|347.33||347.33||347.38||347.33||0
1621014180000|2021-05-14 17:43:00|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|4
1621014190000|2021-05-14 17:43:10|347.33||347.38||347.38||347.33||1
1621014210000|2021-05-14 17:43:30|347.33|347.18|347.38|347.13|347.38|347.18|347.33|347.13|1
1621014220000|2021-05-14 17:43:40|347.33||347.33||347.38||347.33||0
1621014230000|2021-05-14 17:43:50|347.38||347.33||347.38||347.33||0
1621014240000|2021-05-14 17:44:00|347.38||347.38||347.38||347.33||0
1621014270000|2021-05-14 17:44:30|347.33|347.18|347.38|347.13|347.38|347.18|347.33|347.13|0
1621014280000|2021-05-14 17:44:40|347.33||347.38||347.38||347.33||0
1621014290000|2021-05-14 17:44:50|347.33||347.38||347.38||347.33||0
1621014300000|2021-05-14 17:45:00|347.33||347.38||347.38||347.33||0
1621014310000|2021-05-14 17:45:10|347.33||347.38||347.38||347.33||0
1621014320000|2021-05-14 17:45:20|347.33||347.38||347.38||347.33||0
1621014330000|2021-05-14 17:45:30|347.33||347.33||347.38||347.33||0
1621014340000|2021-05-14 17:45:40|347.28||347.33||347.33||347.28||0
1621014350000|2021-05-14 17:45:50|347.28||347.33||347.33||347.28||0
1621014380000|2021-05-14 17:46:20|347.28||347.33||347.33||347.28||0
1621014390000|2021-05-14 17:46:30|347.28||347.33||347.33||347.28||0
1621014400000|2021-05-14 17:46:40|347.28||347.28||347.33||347.28||0
1621014410000|2021-05-14 17:46:50|347.33||347.28||347.33||347.28||0
1621014420000|2021-05-14 17:47:00|347.33||347.33||347.33||347.28||0
1621014430000|2021-05-14 17:47:10|347.28||347.33||347.33||347.28||2
1621014450000|2021-05-14 17:47:30|347.28||347.33||347.33||347.28||1
1621014460000|2021-05-14 17:47:40|347.28||347.33||347.33||347.28||1
1621014470000|2021-05-14 17:47:50|347.28||347.33||347.33||347.28||0
1621014510000|2021-05-14 17:48:30|347.38|347.18|347.38|347.13|347.38|347.18|347.38|347.13|0
1621014530000|2021-05-14 17:48:50||347.18||347.18||347.18||347.18|0
1621014540000|2021-05-14 17:49:00|347.33||347.38||347.38||347.33||0
1621014550000|2021-05-14 17:49:10|||||||||1
1621014560000|2021-05-14 17:49:20|347.33||347.38||347.38||347.33||1
1621014570000|2021-05-14 17:49:30|347.33|347.23|347.43|347.23|347.43|347.23|347.33|347.23|0
1621014600000|2021-05-14 17:50:00|347.48||347.43||347.48||347.43||0
1621014630000|2021-05-14 17:50:30|347.48||347.43||347.48||347.43||0
1621014670000|2021-05-14 17:51:10|347.38||347.43||347.43||347.38||0
1621014680000|2021-05-14 17:51:20|347.38||347.38||347.43||347.38||0
1621014690000|2021-05-14 17:51:30|347.43||347.43||347.43||347.43||0
1621014710000|2021-05-14 17:51:50|347.38||347.43||347.43||347.38||0
1621014750000|2021-05-14 17:52:30|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.28|0
1621014760000|2021-05-14 17:52:40|347.48||347.48||347.48||347.43||2
1621014800000|2021-05-14 17:53:20|347.43||347.43||347.48||347.43||0
1621014810000|2021-05-14 17:53:30|347.48||347.43||347.48||347.43||0
1621014820000|2021-05-14 17:53:40|347.48||347.43||347.48||347.43||0
1621014890000|2021-05-14 17:54:50|347.48||347.43||347.48||347.43||0
1621014900000|2021-05-14 17:55:00|347.48||347.43||347.48||347.43||0
1621014910000|2021-05-14 17:55:10|347.48||347.48||347.48||347.43||0
1621014920000|2021-05-14 17:55:20||347.33||347.28||347.33||347.28|0
1621014930000|2021-05-14 17:55:30||347.33||347.33||347.33||347.33|0
1621015010000|2021-05-14 17:56:50|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|1
1621015020000|2021-05-14 17:57:00|347.43|347.33|347.43|347.28|347.48|347.33|347.43|347.28|2
1621015030000|2021-05-14 17:57:10|347.48||347.48||347.48||347.43||0
1621015040000|2021-05-14 17:57:20|347.43||347.43||347.48||347.43||0
1621015050000|2021-05-14 17:57:30|347.48||347.43||347.48||347.43||0
1621015060000|2021-05-14 17:57:40|347.48||347.43||347.48||347.43||0
1621015070000|2021-05-14 17:57:50|347.48||347.48||347.48||347.43||0
1621015080000|2021-05-14 17:58:00|347.43|347.33|347.43|347.28|347.48|347.33|347.43|347.28|0
1621015090000|2021-05-14 17:58:10|347.48||347.48||347.48||347.48||0
1621015100000|2021-05-14 17:58:20|347.43||347.43||347.48||347.43||0
1621015110000|2021-05-14 17:58:30|347.48||347.43||347.48||347.43||0
1621015140000|2021-05-14 17:59:00|347.48||347.48||347.48||347.43||0
1621015150000|2021-05-14 17:59:10|347.43||347.48||347.48||347.43||0
1621015160000|2021-05-14 17:59:20|347.43||347.43||347.43||347.43||0
1621015170000|2021-05-14 17:59:30|347.48||347.48||347.48||347.43||1
1621015180000|2021-05-14 17:59:40|347.43||347.48||347.48||347.43||0
1621015190000|2021-05-14 17:59:50|347.43||347.48||347.48||347.43||0
1621015200000|2021-05-14 18:00:00||347.33||347.33||347.33||347.28|0
1621015210000|2021-05-14 18:00:10|347.53|347.28|347.43|347.28|347.53|347.33|347.43|347.28|0
1621015230000|2021-05-14 18:00:30|347.38|347.23|347.38|347.23|347.43|347.23|347.38|347.23|1
1621015240000|2021-05-14 18:00:40|347.43|347.28|347.43|347.23|347.43|347.28|347.38|347.23|0
1621015250000|2021-05-14 18:00:50||347.28||347.28||347.28||347.23|0
1621015270000|2021-05-14 18:01:10|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|1
1621015280000|2021-05-14 18:01:20|347.43|347.28|347.48|347.28|347.48|347.33|347.43|347.28|0
1621015290000|2021-05-14 18:01:30||347.33||347.33||347.33||347.28|0
1621015300000|2021-05-14 18:01:40|||||||||1
1621015310000|2021-05-14 18:01:50|347.53||347.53||347.53||347.48||0
1621015320000|2021-05-14 18:02:00|347.48|347.38|347.53|347.38|347.53|347.38|347.48|347.33|0
1621015330000|2021-05-14 18:02:10|347.48|347.33|347.53|347.33|347.53|347.38|347.48|347.33|0
1621015340000|2021-05-14 18:02:20|347.48||347.48||347.53||347.48||0
1621015360000|2021-05-14 18:02:40|347.53||347.48||347.53||347.48||0
1621015380000|2021-05-14 18:03:00||347.28||347.28||347.28||347.28|0
1621015390000|2021-05-14 18:03:10||347.33||347.33||347.33||347.33|0
1621015400000|2021-05-14 18:03:20|347.53||347.53||347.53||347.48||0
1621015420000|2021-05-14 18:03:40|347.48||347.48||347.53||347.48||0
1621015430000|2021-05-14 18:03:50|347.53|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1621015440000|2021-05-14 18:04:00||347.38||347.38||347.38||347.33|0
1621015450000|2021-05-14 18:04:10|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|0
1621015470000|2021-05-14 18:04:30|347.58||347.58||347.58||347.53||0
1621015490000|2021-05-14 18:04:50||347.43||347.43||347.43||347.43|0
1621015500000|2021-05-14 18:05:00|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|3
1621015510000|2021-05-14 18:05:10|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|1
1621015520000|2021-05-14 18:05:20|347.73|347.48|347.63|347.48|347.73|347.48|347.63|347.48|0
1621015540000|2021-05-14 18:05:40|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|1
1621015550000|2021-05-14 18:05:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|0
1621015560000|2021-05-14 18:06:00|347.78||347.73||347.78||347.73||0
1621015600000|2021-05-14 18:06:40|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|1
1621015610000|2021-05-14 18:06:50|347.68||347.63||347.68||347.63||0
1621015620000|2021-05-14 18:07:00|347.68|347.53|347.68|347.48|347.68|347.53|347.63|347.48|2
1621015630000|2021-05-14 18:07:10|347.63||347.68||347.68||347.63||0
1621015640000|2021-05-14 18:07:20|347.63||347.68||347.68||347.63||0
1621015650000|2021-05-14 18:07:30|347.63||347.68||347.68||347.63||1
1621015680000|2021-05-14 18:08:00|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|1
1621015690000|2021-05-14 18:08:10|347.63||347.68||347.68||347.63||0
1621015700000|2021-05-14 18:08:20|347.63|347.53|347.63|347.48|347.68|347.53|347.63|347.48|1
1621015710000|2021-05-14 18:08:30|347.68||347.68||347.68||347.63||0
1621015720000|2021-05-14 18:08:40|347.63||347.68||347.68||347.63||0
1621015740000|2021-05-14 18:09:00|347.63||347.63||347.68||347.63||0
1621015760000|2021-05-14 18:09:20|347.68||347.68||347.68||347.63||0
1621015800000|2021-05-14 18:10:00|347.63|347.53|347.68|347.53|347.68|347.53|347.63|347.48|2
1621015840000|2021-05-14 18:10:40|347.73||347.68||347.73||347.68||0
1621015850000|2021-05-14 18:10:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|0
1621015900000|2021-05-14 18:11:40|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|1
1621015910000|2021-05-14 18:11:50|347.83||347.78||347.83||347.78||0
1621015930000|2021-05-14 18:12:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|1
1621015960000|2021-05-14 18:12:40|347.88||347.83||347.88||347.83||0
1621015970000|2021-05-14 18:12:50|347.88||347.88||347.88||347.83||0
1621015980000|2021-05-14 18:13:00|347.93|347.73|347.88|347.73|347.93|347.73|347.88|347.73|0
1621015990000|2021-05-14 18:13:10|347.93|347.78|347.93|347.78|347.93|347.78|347.88|347.78|0
1621016010000|2021-05-14 18:13:30|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|0
1621016020000|2021-05-14 18:13:40|348.03|347.88|348.03|347.88|348.03|347.88|347.98|347.88|0
1621016040000|2021-05-14 18:14:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621016050000|2021-05-14 18:14:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|1
1621016060000|2021-05-14 18:14:20|348.08||348.03||348.08||348.03||0
1621016080000|2021-05-14 18:14:40||347.83||347.83||347.83||347.83|0
1621016090000|2021-05-14 18:14:50||347.88||347.88||347.88||347.88|3
1621016100000|2021-05-14 18:15:00|348.08|347.83|348.03|347.88|348.08|347.88|348.03|347.83|0
1621016110000|2021-05-14 18:15:10|348.08|347.83|348.03|347.83|348.08|347.88|348.03|347.83|1
1621016120000|2021-05-14 18:15:20||347.88||347.83||347.88||347.83|0
1621016130000|2021-05-14 18:15:30||347.88||347.88||347.88||347.83|0
1621016140000|2021-05-14 18:15:40|348.08||348.03||348.08||348.03||0
1621016150000|2021-05-14 18:15:50||347.83||347.88||347.88||347.83|0
1621016160000|2021-05-14 18:16:00||347.83||347.83||347.88||347.83|0
1621016170000|2021-05-14 18:16:10||347.88||347.88||347.88||347.83|0
1621016200000|2021-05-14 18:16:40||347.83||347.83||347.83||347.83|2
1621016240000|2021-05-14 18:17:20||347.88||347.88||347.88||347.83|0
1621016250000|2021-05-14 18:17:30||347.83||347.83||347.88||347.83|0
1621016260000|2021-05-14 18:17:40||347.88||347.83||347.88||347.83|0
1621016270000|2021-05-14 18:17:50||347.88||347.83||347.88||347.83|0
1621016280000|2021-05-14 18:18:00||347.88||347.83||347.88||347.83|0
1621016300000|2021-05-14 18:18:20||347.88||347.83||347.88||347.83|0
1621016310000|2021-05-14 18:18:30|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.83|0
1621016320000|2021-05-14 18:18:40|348.08||348.03||348.08||348.03||0
1621016330000|2021-05-14 18:18:50|348.08||348.03||348.08||348.03||0
1621016340000|2021-05-14 18:19:00||347.83||347.83||347.88||347.83|0
1621016360000|2021-05-14 18:19:20||347.88||347.83||347.88||347.83|0
1621016380000|2021-05-14 18:19:40||347.88||347.88||347.88||347.83|0
1621016390000|2021-05-14 18:19:50|348.08||348.03||348.08||348.03||0
1621016400000|2021-05-14 18:20:00|348.08||348.08||348.08||348.03||0
1621016410000|2021-05-14 18:20:10|348.03||348.08||348.08||348.03||1
1621016420000|2021-05-14 18:20:20|348.03||348.03||348.08||348.03||0
1621016430000|2021-05-14 18:20:30|348.08||348.03||348.08||348.03||0
1621016460000|2021-05-14 18:21:00|348.08||348.08||348.08||348.03||0
1621016470000|2021-05-14 18:21:10|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.83|1
1621016480000|2021-05-14 18:21:20|348.03||348.08||348.08||348.03||0
1621016510000|2021-05-14 18:21:50||347.93||347.93||347.93||347.93|0
1621016520000|2021-05-14 18:22:00||347.88||347.93||347.93||347.88|3
1621016530000|2021-05-14 18:22:10|||||||||1
1621016590000|2021-05-14 18:23:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|4
1621016600000|2021-05-14 18:23:20|348.08||348.03||348.08||348.03||0
1621016610000|2021-05-14 18:23:30|348.08||348.03||348.08||348.03||0
1621016620000|2021-05-14 18:23:40|348.08||348.03||348.08||348.03||0
1621016640000|2021-05-14 18:24:00|348.08||348.03||348.08||348.03||0
1621016650000|2021-05-14 18:24:10|348.08||348.08||348.08||348.03||2
1621016660000|2021-05-14 18:24:20|348.03||348.08||348.08||348.03||0
1621016670000|2021-05-14 18:24:30||347.93||347.88||347.93||347.88|0
1621016680000|2021-05-14 18:24:40||347.93||347.88||347.93||347.88|1
1621016690000|2021-05-14 18:24:50|348.03||348.08||348.08||348.03||0
1621016700000|2021-05-14 18:25:00||347.93||347.88||347.93||347.88|0
1621016710000|2021-05-14 18:25:10|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621016730000|2021-05-14 18:25:30|348.03||348.08||348.08||348.03||0
1621016740000|2021-05-14 18:25:40|348.03||348.03||348.03||348.03||0
1621016750000|2021-05-14 18:25:50||347.83||347.83||347.83||347.83|0
1621016800000|2021-05-14 18:26:40||347.88||347.83||347.88||347.83|1
1621016820000|2021-05-14 18:27:00||347.88||347.83||347.88||347.83|0
1621016830000|2021-05-14 18:27:10||347.88||347.83||347.88||347.83|0
1621016850000|2021-05-14 18:27:30|347.98||348.03||348.03||347.98||0
1621016870000|2021-05-14 18:27:50||347.88||347.88||347.88||347.88|0
1621016880000|2021-05-14 18:28:00|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|0
1621016890000|2021-05-14 18:28:10|||||||||1
1621017010000|2021-05-14 18:30:10|348.03||348.03||348.03||348.03||0
1621017020000|2021-05-14 18:30:20||347.88||347.88||347.88||347.88|0
1621017030000|2021-05-14 18:30:30|348.08||348.08||348.08||348.08||0
1621017040000|2021-05-14 18:30:40|348.03||348.08||348.08||348.03||0
1621017050000|2021-05-14 18:30:50|348.03||348.03||348.03||348.03||0
1621017060000|2021-05-14 18:31:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.88|1
1621017070000|2021-05-14 18:31:10|||||||||1
1621017130000|2021-05-14 18:32:10|||||||||1
1621017350000|2021-05-14 18:35:50|348.13||348.13||348.13||348.13||2
1621017360000|2021-05-14 18:36:00||347.98||347.98||347.98||347.93|0
1621017370000|2021-05-14 18:36:10||347.93||347.98||347.98||347.93|0
1621017460000|2021-05-14 18:37:40|348.08|347.93|348.08|347.93|348.13|347.93|348.08|347.93|5
1621017470000|2021-05-14 18:37:50|348.13||348.08||348.13||348.08||0
1621017480000|2021-05-14 18:38:00|348.13|347.98|348.13|347.98|348.13|347.98|348.08|347.93|0
1621017520000|2021-05-14 18:38:40|||||||||2
1621017620000|2021-05-14 18:40:20|||||||||1
1621017660000|2021-05-14 18:41:00|348.18|348.03|348.18|348.03|348.18|348.03|348.18|348.03|4
1621017680000|2021-05-14 18:41:20|||||||||1
1621017720000|2021-05-14 18:42:00|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|2
1621017730000|2021-05-14 18:42:10|||||||||2
1621017780000|2021-05-14 18:43:00|348.08|347.93|348.08|347.93|348.13|347.98|348.08|347.93|1
1621017790000|2021-05-14 18:43:10|348.13|347.98|348.08|347.93|348.13|347.98|348.08|347.93|0
1621017820000|2021-05-14 18:43:40||347.88||347.88||347.88||347.88|0
1621017840000|2021-05-14 18:44:00||347.93||347.88||347.93||347.88|0
1621017850000|2021-05-14 18:44:10||347.93||347.88||347.93||347.88|0
1621017860000|2021-05-14 18:44:20|348.03||348.03||348.08||348.03||0
1621017880000|2021-05-14 18:44:40|347.98|347.83|347.98|347.83|348.03|347.83|347.98|347.83|0
1621017910000|2021-05-14 18:45:10|347.93|347.78|347.93|347.78|347.98|347.78|347.93|347.78|0
1621017970000|2021-05-14 18:46:10|347.98|347.83|348.03|347.83|348.03|347.83|347.98|347.83|5
1621017980000|2021-05-14 18:46:20|347.98||348.03||348.03||347.98||1
1621018000000|2021-05-14 18:46:40||347.88||347.88||347.88||347.83|0
1621018020000|2021-05-14 18:47:00|348.08|347.93|348.13|347.93|348.13|347.98|348.08|347.93|8
1621018030000|2021-05-14 18:47:10|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|1
1621018050000|2021-05-14 18:47:30||347.98||347.98||347.98||347.93|0
1621018060000|2021-05-14 18:47:40||347.93||347.98||347.98||347.93|0
1621018080000|2021-05-14 18:48:00|348.18||348.18||348.18||348.18||0
1621018090000|2021-05-14 18:48:10|348.13||348.18||348.18||348.13||1
1621018100000|2021-05-14 18:48:20|348.28|348.08|348.18|348.03|348.28|348.08|348.18|348.03|12
1621018110000|2021-05-14 18:48:30|348.23||348.23||348.23||348.23||3
1621018120000|2021-05-14 18:48:40||348.08||348.03||348.08||348.03|4
1621018130000|2021-05-14 18:48:50|348.18||348.18||348.18||348.18||1
1621018180000|2021-05-14 18:49:40|348.23||348.23||348.23||348.23||1
1621018190000|2021-05-14 18:49:50|348.28|348.08|348.28|348.08|348.28|348.13|348.23|348.03|0
1621018200000|2021-05-14 18:50:00||348.13||348.08||348.13||348.08|0
1621018210000|2021-05-14 18:50:10||348.13||348.08||348.13||348.08|0
1621018220000|2021-05-14 18:50:20|348.23|348.03|348.23|348.03|348.28|348.03|348.23|348.03|0
1621018230000|2021-05-14 18:50:30|348.18||348.18||348.18||348.18||0
1621018250000|2021-05-14 18:50:50|348.23||348.23||348.23||348.23||1
1621018260000|2021-05-14 18:51:00||348.08||348.03||348.08||348.03|0
1621018280000|2021-05-14 18:51:20|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.03|0
1621018290000|2021-05-14 18:51:30|348.23||348.28||348.28||348.23||0
1621018310000|2021-05-14 18:51:50||348.13||348.08||348.13||348.08|1
1621018320000|2021-05-14 18:52:00||348.13||348.13||348.13||348.08|0
1621018530000|2021-05-14 18:55:30|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|1
1621018560000|2021-05-14 18:56:00||348.03||348.03||348.03||348.03|0
1621018570000|2021-05-14 18:56:10||348.08||348.03||348.08||348.03|0
1621018580000|2021-05-14 18:56:20|348.18|348.08|348.23|348.03|348.23|348.08|348.18|348.03|1
1621018590000|2021-05-14 18:56:30|348.18|348.08|348.23|348.03|348.23|348.08|348.18|348.03|0
1621018600000|2021-05-14 18:56:40|348.18|348.08|348.18|348.03|348.23|348.08|348.18|348.03|0
1621018610000|2021-05-14 18:56:50|348.23||348.23||348.23||348.18||0
1621018620000|2021-05-14 18:57:00|348.18|348.08|348.18|348.03|348.23|348.08|348.18|348.03|3
1621018630000|2021-05-14 18:57:10|348.13|347.98|348.18|347.98|348.18|347.98|348.13|347.98|1
1621018640000|2021-05-14 18:57:20|348.13|347.93|348.13|347.98|348.13|347.98|348.13|347.93|0
1621018650000|2021-05-14 18:57:30||347.93||347.93||347.98||347.93|0
1621018660000|2021-05-14 18:57:40|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621018670000|2021-05-14 18:57:50|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621018680000|2021-05-14 18:58:00|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|1
1621018690000|2021-05-14 18:58:10|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621018700000|2021-05-14 18:58:20||347.98||347.98||347.98||347.93|0
1621018710000|2021-05-14 18:58:30|348.08|347.93|348.08|347.93|348.13|347.93|348.08|347.93|0
1621018720000|2021-05-14 18:58:40|348.13||348.08||348.13||348.08||0
1621018730000|2021-05-14 18:58:50|348.13|347.98|348.13|347.93|348.13|347.98|348.08|347.93|1
1621018740000|2021-05-14 18:59:00|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.93|0
1621018750000|2021-05-14 18:59:10|348.08|347.93|348.13|347.98|348.13|347.98|348.08|347.93|0
1621018760000|2021-05-14 18:59:20|348.18|348.03|348.18|347.98|348.18|348.03|348.13|347.98|0
1621018770000|2021-05-14 18:59:30|348.13|348.03|348.18|347.98|348.18|348.03|348.13|347.98|2
1621018780000|2021-05-14 18:59:40|348.13||348.18||348.18||348.13||0
1621018790000|2021-05-14 18:59:50|348.13|348.03|348.18|348.03|348.18|348.03|348.13|348.03|0
1621018800000|2021-05-14 19:00:00|348.13|347.98|348.18|347.98|348.18|348.03|348.13|347.98|0
1621018810000|2021-05-14 19:00:10|348.13|347.93|348.13|347.93|348.18|347.93|348.13|347.93|0
1621018820000|2021-05-14 19:00:20|348.18|347.98|348.18|347.98|348.18|348.03|348.18|347.98|0
1621018830000|2021-05-14 19:00:30|348.13|347.93|348.13|347.98|348.18|347.98|348.13|347.93|0
1621018840000|2021-05-14 19:00:40|348.18|347.93|348.18|348.03|348.18|348.03|348.18|347.93|0
1621018850000|2021-05-14 19:00:50|348.13|347.98|348.13|347.98|348.18|347.98|348.13|347.93|2
1621018860000|2021-05-14 19:01:00|348.18|347.93|348.13|347.93|348.18|347.98|348.13|347.93|0
1621018870000|2021-05-14 19:01:10||347.98||347.98||347.98||347.98|0
1621018880000|2021-05-14 19:01:20||347.93||347.93||347.93||347.93|0
1621018890000|2021-05-14 19:01:30||347.98||347.93||347.98||347.93|0
1621018900000|2021-05-14 19:01:40||347.98||347.93||347.98||347.93|0
1621018910000|2021-05-14 19:01:50|348.08||348.08||348.13||348.08||1
1621018920000|2021-05-14 19:02:00|348.13|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621018930000|2021-05-14 19:02:10||347.98||347.98||347.98||347.93|0
1621018960000|2021-05-14 19:02:40|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|1
1621018970000|2021-05-14 19:02:50|348.08|347.88|348.08|347.88|348.13|347.88|348.08|347.88|0
1621018980000|2021-05-14 19:03:00|348.03|347.83|348.03|347.83|348.03|347.88|348.03|347.83|0
1621019010000|2021-05-14 19:03:30|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|0
1621019030000|2021-05-14 19:03:50|348.03|347.83|347.98|347.78|348.03|347.83|347.98|347.78|0
1621019040000|2021-05-14 19:04:00|348.03|347.83|348.03|347.83|348.03|347.83|347.98|347.78|0
1621019120000|2021-05-14 19:05:20||347.78||347.83||347.83||347.78|0
1621019130000|2021-05-14 19:05:30||347.78||347.83||347.83||347.78|2
1621019140000|2021-05-14 19:05:40|347.98|347.78|347.98|347.78|347.98|347.83|347.98|347.78|0
1621019150000|2021-05-14 19:05:50|||||||||1
1621019160000|2021-05-14 19:06:00|347.93||347.93||347.98||347.93||0
1621019170000|2021-05-14 19:06:10|347.98|347.73|347.98|347.78|347.98|347.78|347.98|347.73|0
1621019230000|2021-05-14 19:07:10|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|0
1621019240000|2021-05-14 19:07:20|347.98||348.03||348.03||347.98||0
1621019250000|2021-05-14 19:07:30|347.98||348.03||348.03||347.98||0
1621019260000|2021-05-14 19:07:40|347.98||347.98||348.03||347.98||0
1621019270000|2021-05-14 19:07:50|348.03||348.03||348.03||348.03||0
1621019280000|2021-05-14 19:08:00|347.98|347.78|347.98|347.78|348.03|347.78|347.98|347.78|1
1621019290000|2021-05-14 19:08:10||347.73||347.78||347.78||347.73|0
1621019300000|2021-05-14 19:08:20||347.73||347.73||347.78||347.73|0
1621019310000|2021-05-14 19:08:30|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|0
1621019340000|2021-05-14 19:09:00||347.78||347.78||347.78||347.73|0
1621019350000|2021-05-14 19:09:10||347.73||347.73||347.78||347.73|0
1621019370000|2021-05-14 19:09:30||347.78||347.73||347.78||347.73|0
1621019400000|2021-05-14 19:10:00||347.78||347.73||347.78||347.68|2
1621019420000|2021-05-14 19:10:20|347.88|347.68|347.88|347.68|347.93|347.73|347.88|347.68|0
1621019430000|2021-05-14 19:10:30||347.73||347.68||347.73||347.68|0
1621019450000|2021-05-14 19:10:50|||||||||1
1621019460000|2021-05-14 19:11:00||347.73||347.68||347.73||347.68|0
1621019470000|2021-05-14 19:11:10|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|0
1621019500000|2021-05-14 19:11:40|347.88|347.68|347.93|347.73|347.93|347.73|347.88|347.68|0
1621019510000|2021-05-14 19:11:50|347.88|347.68|347.88|347.68|347.93|347.68|347.88|347.68|0
1621019520000|2021-05-14 19:12:00|347.93|347.73|347.88|347.68|347.93|347.73|347.88|347.68|0
1621019560000|2021-05-14 19:12:40|347.83||347.83||347.88||347.83||0
1621019570000|2021-05-14 19:12:50|347.88|347.63|347.88|347.63|347.88|347.63|347.83|347.63|0
1621019580000|2021-05-14 19:13:00|347.83||347.88||347.88||347.83||0
1621019590000|2021-05-14 19:13:10|347.83|347.68|347.88|347.63|347.88|347.68|347.83|347.63|0
1621019600000|2021-05-14 19:13:20|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.63|0
1621019610000|2021-05-14 19:13:30|347.83|347.63|347.88|347.63|347.88|347.63|347.83|347.63|0
1621019620000|2021-05-14 19:13:40|347.83||347.83||347.83||347.83||0
1621019630000|2021-05-14 19:13:50|347.88|347.68|347.88|347.68|347.88|347.68|347.83|347.63|0
1621019650000|2021-05-14 19:14:10|347.93||347.93||347.93||347.88||0
1621019670000|2021-05-14 19:14:30|347.88||347.88||347.88||347.88||0
1621019680000|2021-05-14 19:14:40|347.93||347.93||347.93||347.88||0
1621019690000|2021-05-14 19:14:50|347.88||347.88||347.88||347.88||0
1621019700000|2021-05-14 19:15:00|347.93||347.93||347.93||347.88||0
1621019800000|2021-05-14 19:16:40||347.73||347.73||347.73||347.73|0
1621019810000|2021-05-14 19:16:50|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.73|0
1621019820000|2021-05-14 19:17:00||347.73||347.73||347.78||347.73|0
1621019840000|2021-05-14 19:17:20||347.78||347.78||347.78||347.73|0
1621019850000|2021-05-14 19:17:30|348.03||348.03||348.03||348.03||6
1621019880000|2021-05-14 19:18:00|347.98||347.98||347.98||347.98||0
1621019890000|2021-05-14 19:18:10|348.03||347.98||348.03||347.98||0
1621019940000|2021-05-14 19:19:00|348.03||348.03||348.03||348.03||1
1621019950000|2021-05-14 19:19:10|347.98||347.98||348.03||347.98||0
1621019960000|2021-05-14 19:19:20|348.03||347.98||348.03||347.98||0
1621019970000|2021-05-14 19:19:30|348.03||347.98||348.03||347.98||1
1621019980000|2021-05-14 19:19:40|348.03||347.98||348.03||347.98||0
1621020000000|2021-05-14 19:20:00|348.03||348.03||348.03||347.98||1
1621020010000|2021-05-14 19:20:10||347.83||347.83||347.83||347.83|0
1621020020000|2021-05-14 19:20:20|347.98||347.98||348.03||347.98||0
1621020030000|2021-05-14 19:20:30|348.03||348.03||348.03||347.98||0
1621020050000|2021-05-14 19:20:50|347.98||348.03||348.03||347.98||0
1621020060000|2021-05-14 19:21:00|347.98||347.98||348.03||347.98||0
1621020070000|2021-05-14 19:21:10|348.03||348.03||348.03||347.98||0
1621020090000|2021-05-14 19:21:30|347.98||347.98||347.98||347.98||0
1621020120000|2021-05-14 19:22:00|348.03|347.78|347.98|347.78|348.03|347.78|347.93|347.78|2
1621020130000|2021-05-14 19:22:10|347.93||347.93||347.93||347.93||0
1621020140000|2021-05-14 19:22:20|347.98||347.98||347.98||347.98||0
1621020170000|2021-05-14 19:22:50|347.93||347.93||347.98||347.93||0
1621020180000|2021-05-14 19:23:00|347.98|347.73|347.93|347.73|347.98|347.73|347.93|347.73|0
1621020190000|2021-05-14 19:23:10|347.98||347.93||347.98||347.93||0
1621020210000|2021-05-14 19:23:30|347.98||347.93||347.98||347.93||0
1621020230000|2021-05-14 19:23:50|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621020240000|2021-05-14 19:24:00|347.83||347.88||347.88||347.83||0
1621020250000|2021-05-14 19:24:10|347.83|347.73|347.83|347.68|347.88|347.73|347.83|347.68|0
1621020260000|2021-05-14 19:24:20|347.88||347.88||347.88||347.83||0
1621020270000|2021-05-14 19:24:30|347.83|347.63|347.83|347.63|347.88|347.63|347.83|347.63|0
1621020280000|2021-05-14 19:24:40|347.88||347.83||347.88||347.83||0
1621020290000|2021-05-14 19:24:50|347.88||347.83||347.88||347.83||0
1621020300000|2021-05-14 19:25:00|347.88|347.68|347.83|347.63|347.88|347.68|347.83|347.63|0
1621020310000|2021-05-14 19:25:10|347.88||347.83||347.88||347.83||0
1621020320000|2021-05-14 19:25:20|347.88|347.68|347.83|347.68|347.88|347.68|347.83|347.63|0
1621020330000|2021-05-14 19:25:30||347.63||347.63||347.63||347.63|0
1621020340000|2021-05-14 19:25:40|347.78||347.83||347.83||347.78||0
1621020350000|2021-05-14 19:25:50|347.78||347.78||347.78||347.78||0
1621020360000|2021-05-14 19:26:00|347.83||347.83||347.83||347.78||0
1621020370000|2021-05-14 19:26:10|347.78||347.83||347.83||347.78||0
1621020380000|2021-05-14 19:26:20|347.78|347.58|347.78|347.63|347.83|347.63|347.78|347.58|0
1621020390000|2021-05-14 19:26:30|347.83||347.83||347.83||347.83||0
1621020400000|2021-05-14 19:26:40||347.68||347.68||347.68||347.63|0
1621020410000|2021-05-14 19:26:50||347.63||347.63||347.68||347.63|0
1621020420000|2021-05-14 19:27:00|347.78|347.58|347.78|347.58|347.83|347.58|347.78|347.58|2
1621020430000|2021-05-14 19:27:10|347.83|347.63|347.78|347.58|347.83|347.63|347.78|347.58|0
1621020440000|2021-05-14 19:27:20|347.83|347.63|347.78|347.58|347.83|347.63|347.78|347.58|0
1621020450000|2021-05-14 19:27:30|347.73||347.78||347.78||347.73||0
1621020460000|2021-05-14 19:27:40||347.63||347.58||347.63||347.58|0
1621020470000|2021-05-14 19:27:50||347.63||347.58||347.63||347.58|0
1621020500000|2021-05-14 19:28:20|347.73|347.63|347.73|347.53|347.73|347.63|347.73|347.53|0
1621020510000|2021-05-14 19:28:30|347.78|347.58|347.78|347.58|347.78|347.58|347.73|347.53|1
1621020520000|2021-05-14 19:28:40|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621020530000|2021-05-14 19:28:50|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621020540000|2021-05-14 19:29:00|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621020550000|2021-05-14 19:29:10|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|0
1621020590000|2021-05-14 19:29:50|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|1
1621020600000|2021-05-14 19:30:00|347.88|347.63|347.88|347.68|347.88|347.68|347.88|347.63|3
1621020610000|2021-05-14 19:30:10|347.83|347.63|347.88|347.63|347.88|347.68|347.83|347.63|1
1621020620000|2021-05-14 19:30:20|347.83||347.83||347.88||347.83||0
1621020630000|2021-05-14 19:30:30|347.88||347.83||347.88||347.83||0
1621020640000|2021-05-14 19:30:40|347.88|347.68|347.83|347.63|347.88|347.68|347.83|347.63|0
1621020650000|2021-05-14 19:30:50|347.88||347.83||347.88||347.83||0
1621020660000|2021-05-14 19:31:00|347.88|347.68|347.88|347.63|347.88|347.68|347.83|347.63|0
1621020670000|2021-05-14 19:31:10|347.83||347.83||347.83||347.83||0
1621020680000|2021-05-14 19:31:20|347.88||347.83||347.88||347.83||0
1621020700000|2021-05-14 19:31:40|347.88||347.83||347.88||347.83||0
1621020710000|2021-05-14 19:31:50|347.78|347.58|347.78|347.58|347.83|347.58|347.78|347.58|0
1621020720000|2021-05-14 19:32:00|347.73|347.53|347.73|347.53|347.78|347.58|347.73|347.53|1
1621020730000|2021-05-14 19:32:10|347.78|347.58|347.73|347.53|347.78|347.58|347.73|347.53|0
1621020740000|2021-05-14 19:32:20|347.78||347.73||347.78||347.73||0
1621020750000|2021-05-14 19:32:30|347.78||347.73||347.78||347.73||0
1621020760000|2021-05-14 19:32:40|||||||||2
1621020780000|2021-05-14 19:33:00|347.68||347.73||347.73||347.68||0
1621020790000|2021-05-14 19:33:10||347.58||347.53||347.58||347.53|0
1621020810000|2021-05-14 19:33:30|347.68|347.48|347.63|347.43|347.68|347.48|347.63|347.43|2
1621020840000|2021-05-14 19:34:00|347.68|347.48|347.63|347.48|347.68|347.48|347.63|347.43|3
1621020850000|2021-05-14 19:34:10|347.68||347.68||347.68||347.63||5
1621020870000|2021-05-14 19:34:30||347.43||347.48||347.48||347.43|0
1621020880000|2021-05-14 19:34:40||347.43||347.48||347.48||347.43|0
1621020930000|2021-05-14 19:35:30|347.73||347.73||347.73||347.73||0
1621020940000|2021-05-14 19:35:40|347.68|347.43|347.68|347.48|347.68|347.48|347.68|347.43|0
1621020970000|2021-05-14 19:36:10|347.63|347.43|347.63|347.43|347.68|347.48|347.63|347.43|0
1621020980000|2021-05-14 19:36:20|347.68|347.48|347.68|347.43|347.68|347.48|347.68|347.43|0
1621020990000|2021-05-14 19:36:30||347.48||347.43||347.48||347.43|0
1621021000000|2021-05-14 19:36:40|347.63||347.68||347.68||347.63||0
1621021010000|2021-05-14 19:36:50|347.63|347.48|347.68|347.43|347.68|347.48|347.63|347.43|0
1621021020000|2021-05-14 19:37:00|347.63|347.48|347.68|347.43|347.68|347.48|347.63|347.43|0
1621021030000|2021-05-14 19:37:10|347.63||347.68||347.68||347.63||0
1621021040000|2021-05-14 19:37:20|347.63||347.68||347.68||347.63||0
1621021050000|2021-05-14 19:37:30||347.48||347.48||347.48||347.48|0
1621021070000|2021-05-14 19:37:50|347.63|347.43|347.68|347.43|347.68|347.43|347.63|347.43|0
1621021080000|2021-05-14 19:38:00||347.48||347.43||347.48||347.43|0
1621021090000|2021-05-14 19:38:10|347.63||347.63||347.63||347.63||0
1621021100000|2021-05-14 19:38:20|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.48|0
1621021110000|2021-05-14 19:38:30||347.43||347.43||347.48||347.43|0
1621021120000|2021-05-14 19:38:40||347.48||347.48||347.48||347.43|0
1621021130000|2021-05-14 19:38:50|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|0
1621021170000|2021-05-14 19:39:30||347.48||347.48||347.48||347.43|0
1621021180000|2021-05-14 19:39:40||347.43||347.43||347.43||347.43|0
1621021210000|2021-05-14 19:40:10|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.43|0
1621021260000|2021-05-14 19:41:00||347.43||347.48||347.48||347.43|0
1621021270000|2021-05-14 19:41:10||347.43||347.48||347.48||347.43|0
1621021280000|2021-05-14 19:41:20||347.43||347.43||347.48||347.43|0
1621021290000|2021-05-14 19:41:30|347.63||347.68||347.68||347.63||0
1621021300000|2021-05-14 19:41:40|347.63||347.63||347.63||347.63||0
1621021310000|2021-05-14 19:41:50|347.68||347.68||347.68||347.68||0
1621021330000|2021-05-14 19:42:10|347.63||347.68||347.68||347.63||0
1621021340000|2021-05-14 19:42:20|347.63||347.63||347.68||347.63||0
1621021350000|2021-05-14 19:42:30|||||||||1
1621021400000|2021-05-14 19:43:20||347.48||347.43||347.48||347.43|0
1621021430000|2021-05-14 19:43:50||347.48||347.48||347.48||347.43|0
1621021440000|2021-05-14 19:44:00|347.68|347.43|347.68|347.43|347.68|347.48|347.68|347.43|0
1621021450000|2021-05-14 19:44:10||347.48||347.48||347.48||347.48|0
1621021460000|2021-05-14 19:44:20||347.43||347.48||347.48||347.43|0
1621021500000|2021-05-14 19:45:00|347.63|347.43|347.68|347.48|347.68|347.48|347.63|347.43|0
1621021520000|2021-05-14 19:45:20||347.43||347.48||347.48||347.43|0
1621021530000|2021-05-14 19:45:30||347.43||347.43||347.48||347.43|0
1621021540000|2021-05-14 19:45:40|347.63||347.63||347.63||347.63||0
1621021560000|2021-05-14 19:46:00|347.68|347.48|347.68|347.48|347.68|347.53|347.68|347.43|1
1621021590000|2021-05-14 19:46:30|347.73||347.73||347.73||347.73||0
1621021600000|2021-05-14 19:46:40|347.68|347.53|347.68|347.48|347.68|347.58|347.68|347.48|3
1621021610000|2021-05-14 19:46:50||347.53||347.48||347.53||347.48|0
1621021630000|2021-05-14 19:47:10||347.53||347.48||347.53||347.48|0
1621021640000|2021-05-14 19:47:20|347.73|347.53|347.73|347.53|347.73|347.53|347.73|347.48|0
1621021650000|2021-05-14 19:47:30||347.48||347.48||347.53||347.48|0
1621021660000|2021-05-14 19:47:40||347.53||347.53||347.58||347.48|0
1621021680000|2021-05-14 19:48:00|347.68|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1621021690000|2021-05-14 19:48:10||347.48||347.48||347.53||347.48|0
1621021700000|2021-05-14 19:48:20|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.48|0
1621021710000|2021-05-14 19:48:30||347.48||347.53||347.53||347.48|0
1621021740000|2021-05-14 19:49:00|347.68|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1621021750000|2021-05-14 19:49:10||347.48||347.53||347.53||347.48|0
1621021760000|2021-05-14 19:49:20||347.48||347.53||347.53||347.48|0
1621021770000|2021-05-14 19:49:30|347.68|347.48|347.73|347.53|347.73|347.53|347.68|347.48|0
1621021780000|2021-05-14 19:49:40|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.48|0
1621021790000|2021-05-14 19:49:50|347.73|347.53|347.73|347.48|347.73|347.53|347.73|347.48|0
1621021800000|2021-05-14 19:50:00|347.68|347.43|347.68|347.48|347.68|347.48|347.68|347.43|1
1621021810000|2021-05-14 19:50:10|347.73|347.43|347.68|347.48|347.73|347.48|347.68|347.43|0
1621021820000|2021-05-14 19:50:20|347.73|347.43|347.68|347.43|347.73|347.43|347.68|347.43|0
1621021830000|2021-05-14 19:50:30||347.48||347.43||347.48||347.43|0
1621021840000|2021-05-14 19:50:40||347.48||347.48||347.48||347.43|0
1621021850000|2021-05-14 19:50:50|347.73|347.43|347.73|347.48|347.73|347.48|347.68|347.43|0
1621021860000|2021-05-14 19:51:00||347.53||347.53||347.53||347.48|0
1621021870000|2021-05-14 19:51:10||347.48||347.53||347.53||347.48|0
1621021880000|2021-05-14 19:51:20||347.48||347.53||347.53||347.48|0
1621021890000|2021-05-14 19:51:30||347.48||347.53||347.53||347.48|0
1621021900000|2021-05-14 19:51:40||347.48||347.53||347.53||347.48|0
1621021920000|2021-05-14 19:52:00||347.48||347.53||347.53||347.48|2
1621021950000|2021-05-14 19:52:30||347.48||347.53||347.53||347.48|0
1621021970000|2021-05-14 19:52:50||347.48||347.53||347.53||347.48|0
1621021980000|2021-05-14 19:53:00||347.58||347.58||347.58||347.53|0
1621021990000|2021-05-14 19:53:10|347.78|347.53|347.78|347.58|347.78|347.58|347.78|347.53|0
1621022000000|2021-05-14 19:53:20||347.63||347.58||347.63||347.58|0
1621022010000|2021-05-14 19:53:30||347.63||347.63||347.63||347.63|0
1621022020000|2021-05-14 19:53:40||347.58||347.58||347.58||347.58|1
1621022030000|2021-05-14 19:53:50||347.63||347.58||347.63||347.58|0
1621022040000|2021-05-14 19:54:00||347.63||347.63||347.63||347.58|0
1621022050000|2021-05-14 19:54:10||347.58||347.63||347.63||347.58|0
1621022060000|2021-05-14 19:54:20|347.83||347.83||347.83||347.83||1
1621022070000|2021-05-14 19:54:30|347.78|347.58|347.78|347.58|347.83|347.58|347.78|347.58|0
1621022080000|2021-05-14 19:54:40|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.58|1
1621022090000|2021-05-14 19:54:50||347.58||347.63||347.63||347.58|0
1621022100000|2021-05-14 19:55:00|347.78|347.58|347.83|347.58|347.83|347.63|347.78|347.58|0
1621022110000|2021-05-14 19:55:10|347.78|347.63|347.78|347.58|347.78|347.63|347.73|347.58|0
1621022120000|2021-05-14 19:55:20|347.83||347.83||347.83||347.78||0
1621022130000|2021-05-14 19:55:30|347.78||347.78||347.83||347.78||0
1621022140000|2021-05-14 19:55:40|347.83|347.63|347.83|347.58|347.83|347.63|347.78|347.58|0
1621022150000|2021-05-14 19:55:50|347.78|347.63|347.78|347.58|347.78|347.63|347.78|347.58|0
1621022170000|2021-05-14 19:56:10|347.83||347.83||347.83||347.78||0
1621022180000|2021-05-14 19:56:20|347.78|347.63|347.78|347.58|347.83|347.63|347.78|347.58|0
1621022190000|2021-05-14 19:56:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.58|0
1621022200000|2021-05-14 19:56:40|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.58|1
1621022210000|2021-05-14 19:56:50|||||||||1
1621022220000|2021-05-14 19:57:00|347.83||347.78||347.83||347.78||1
1621022230000|2021-05-14 19:57:10|347.83||347.78||347.83||347.78||0
1621022240000|2021-05-14 19:57:20|347.83|347.63|347.78|347.58|347.83|347.63|347.78|347.58|0
1621022250000|2021-05-14 19:57:30|347.83||347.78||347.83||347.78||0
1621022260000|2021-05-14 19:57:40|347.83|347.63|347.83|347.63|347.83|347.63|347.78|347.58|3
1621022270000|2021-05-14 19:57:50||347.58||347.58||347.63||347.58|0
1621022280000|2021-05-14 19:58:00|347.78|347.63|347.83|347.63|347.83|347.63|347.78|347.58|0
1621022290000|2021-05-14 19:58:10|347.78|347.58|347.78|347.58|347.83|347.63|347.78|347.58|0
1621022300000|2021-05-14 19:58:20|347.83||347.78||347.83||347.78||0
1621022310000|2021-05-14 19:58:30|347.83||347.78||347.83||347.78||0
1621022340000|2021-05-14 19:59:00|347.83|347.63|347.83|347.63|347.83|347.63|347.78|347.58|0
1621022350000|2021-05-14 19:59:10|347.88|347.58|347.88|347.68|347.88|347.68|347.88|347.58|0
1621022360000|2021-05-14 19:59:20|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.68|4
1621022370000|2021-05-14 19:59:30|347.88|347.68|347.88|347.68|347.93|347.68|347.88|347.68|0
1621022380000|2021-05-14 19:59:40|347.83|347.73|347.88|347.68|347.93|347.73|347.83|347.68|1
1621022390000|2021-05-14 19:59:50|347.83|347.63|347.78|347.63|347.88|347.63|347.73|347.58|5
1621022400000|2021-05-14 20:00:00|347.73|347.58|347.83|347.63|347.83|347.63|347.73|347.58|1
1621022410000|2021-05-14 20:00:10||347.58||347.63||347.63||347.58|0
1621022430000|2021-05-14 20:00:30|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621022440000|2021-05-14 20:00:40|347.83|347.63|347.93|347.63|347.93|347.63|347.83|347.63|13
1621022520000|2021-05-14 20:02:00|||||||||1
1621022530000|2021-05-14 20:02:10|||||||||1
1621022580000|2021-05-14 20:03:00|347.98|347.68|347.98|347.73|347.98|347.73|347.98|347.68|1
1621022590000|2021-05-14 20:03:10||347.78||347.73||347.78||347.73|0
1621022610000|2021-05-14 20:03:30|347.93||347.98||347.98||347.93||1
1621022760000|2021-05-14 20:06:00|348.03|347.78|348.03|347.83|348.03|347.83|348.03|347.78|2
1621022780000|2021-05-14 20:06:20||347.88||347.83||347.88||347.83|0
1621022810000|2021-05-14 20:06:50||347.88||347.88||347.88||347.88|2
1621022850000|2021-05-14 20:07:30|348.08||348.08||348.08||348.08||1
1621022880000|2021-05-14 20:08:00|||||||||1
1621022890000|2021-05-14 20:08:10||347.83||347.88||347.88||347.83|2
1621022900000|2021-05-14 20:08:20||347.83||347.88||347.88||347.83|1
1621022910000|2021-05-14 20:08:30||347.83||347.83||347.83||347.83|0
1621022920000|2021-05-14 20:08:40||347.88||347.83||347.88||347.83|0
1621022930000|2021-05-14 20:08:50||347.88||347.88||347.88||347.83|0
1621022960000|2021-05-14 20:09:20||347.83||347.83||347.88||347.83|0
1621022970000|2021-05-14 20:09:30|348.03||348.03||348.08||348.03||0
1621022980000|2021-05-14 20:09:40|348.08||348.03||348.08||348.03||0
1621023000000|2021-05-14 20:10:00|348.08||348.03||348.08||348.03||0
1621023010000|2021-05-14 20:10:10|348.08||348.03||348.08||348.03||0
1621023020000|2021-05-14 20:10:20|347.98||347.98||347.98||347.98||0
1621023100000|2021-05-14 20:11:40|||||||||1
1621023110000|2021-05-14 20:11:50||347.78||347.78||347.78||347.78|0
1621023120000|2021-05-14 20:12:00||347.73||347.78||347.78||347.73|0
1621023140000|2021-05-14 20:12:20||347.83||347.83||347.83||347.83|0
1621023150000|2021-05-14 20:12:30||347.78||347.78||347.83||347.78|0
1621023240000|2021-05-14 20:14:00|347.93||347.98||347.98||347.93||0
1621023260000|2021-05-14 20:14:20||347.83||347.78||347.83||347.78|0
1621023280000|2021-05-14 20:14:40|347.93||347.98||347.98||347.93||0
1621023290000|2021-05-14 20:14:50|347.93||347.98||347.98||347.93||0
1621023300000|2021-05-14 20:15:00||347.83||347.83||347.83||347.78|0
1621023360000|2021-05-14 20:16:00|348.03|347.88|348.03|347.83|348.03|347.88|348.03|347.83|2
1621023460000|2021-05-14 20:17:40|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.88|0
1621023470000|2021-05-14 20:17:50|348.08||348.08||348.08||348.08||0
1621023480000|2021-05-14 20:18:00|348.03||348.08||348.08||348.03||0
1621023510000|2021-05-14 20:18:30|348.03||348.08||348.08||348.03||0
1621023520000|2021-05-14 20:18:40|348.03||348.08||348.08||348.03||0
1621023540000|2021-05-14 20:19:00|348.03||348.08||348.08||348.03||0
1621023610000|2021-05-14 20:20:10|348.03||348.08||348.08||348.03||0
1621023620000|2021-05-14 20:20:20|348.03||348.08||348.08||348.03||0
1621023630000|2021-05-14 20:20:30|348.03||348.08||348.08||348.03||0
1621023680000|2021-05-14 20:21:20|348.03||348.08||348.08||348.03||0
1621023690000|2021-05-14 20:21:30|348.03||348.08||348.08||348.03||0
1621023710000|2021-05-14 20:21:50|348.03||348.08||348.08||348.03||0
1621023720000|2021-05-14 20:22:00|348.03||348.08||348.08||348.03||0
1621023730000|2021-05-14 20:22:10|348.03||348.08||348.08||348.03||0
1621023750000|2021-05-14 20:22:30|348.03||348.08||348.08||348.03||0
1621023770000|2021-05-14 20:22:50|348.03||348.08||348.08||348.03||0
1621023780000|2021-05-14 20:23:00|348.03||348.03||348.08||348.03||0
1621024250000|2021-05-14 20:30:50||347.83||347.83||347.83||347.83|0
1621024260000|2021-05-14 20:31:00|347.98|347.78|347.98|347.83|347.98|347.83|347.98|347.78|1
1621024270000|2021-05-14 20:31:10||347.78||347.83||347.83||347.78|0
1621024410000|2021-05-14 20:33:30|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.83|1
1621024690000|2021-05-14 20:38:10|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621024970000|2021-05-14 20:42:50|348.03|347.88|348.08|347.78|348.08|347.88|348.03|347.78|1
1621025010000|2021-05-14 20:43:30|347.93|347.83|347.93|347.68|347.93|347.83|347.93|347.68|0
1621025050000|2021-05-14 20:44:10|347.88||347.88||347.88||347.88||0
1621025070000|2021-05-14 20:44:30|347.93|347.63|347.98|347.63|347.98|347.63|347.93|347.63|5
1621025120000|2021-05-14 20:45:20|348.03||348.03||348.03||348.03||0
1621025580000|2021-05-14 20:53:00||347.58||347.43||347.58||347.43|0
1621025830000|2021-05-14 20:57:10|348.08|347.93|348.13|347.43|348.13|347.93|348.08|347.43|2
1621025880000|2021-05-14 20:58:00||347.23||347.28||347.28||347.23|9
1621025890000|2021-05-14 20:58:10||347.33||347.33||347.33||347.33|5
1621025900000|2021-05-14 20:58:20||347.28||347.28||347.33||347.28|0
1621025970000|2021-05-14 20:59:30|347.73|347.13|348.13|347.18|348.13|347.18|347.73|347.13|5
1621025980000|2021-05-14 20:59:40|348.43|346.93|348.48|346.93|348.48|346.93|348.43|346.93|0
1621025990000|2021-05-14 20:59:50|348.43|346.98|348.38|346.98|348.48|346.98|348.38|346.98|0
1621202520000|2021-05-16 22:02:00|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621202620000|2021-05-16 22:03:40|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621202670000|2021-05-16 22:04:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621202720000|2021-05-16 22:05:20|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621202730000|2021-05-16 22:05:30|347.88|347.28|348.18|347.58|348.18|347.58|347.88|347.28|0
1621202740000|2021-05-16 22:05:40|348.28|347.68|348.18|347.58|348.28|347.68|348.18|347.58|0
1621202750000|2021-05-16 22:05:50|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621202830000|2021-05-16 22:07:10|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621202840000|2021-05-16 22:07:20|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621202890000|2021-05-16 22:08:10|348.38|347.78|348.28|347.68|348.38|347.78|348.28|347.68|0
1621202920000|2021-05-16 22:08:40|348.38|347.78|348.38|347.78|348.38|347.78|348.28|347.68|0
1621202930000|2021-05-16 22:08:50|348.28|347.68|348.28|347.68|348.38|347.78|348.28|347.68|0
1621202940000|2021-05-16 22:09:00|348.38|347.78|348.28|347.68|348.38|347.78|348.28|347.68|0
1621202950000|2021-05-16 22:09:10|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203030000|2021-05-16 22:10:30|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621203050000|2021-05-16 22:10:50|348.38|347.78|348.38|347.78|348.38|347.78|348.28|347.68|0
1621203070000|2021-05-16 22:11:10|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621203090000|2021-05-16 22:11:30|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203100000|2021-05-16 22:11:40|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621203110000|2021-05-16 22:11:50|348.38|347.78|348.28|347.68|348.38|347.78|348.28|347.68|0
1621203130000|2021-05-16 22:12:10|348.38|347.78|348.38|347.78|348.38|347.78|348.28|347.68|0
1621203160000|2021-05-16 22:12:40|348.48|347.88|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203170000|2021-05-16 22:12:50|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621203180000|2021-05-16 22:13:00|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203190000|2021-05-16 22:13:10|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621203200000|2021-05-16 22:13:20|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203210000|2021-05-16 22:13:30|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203220000|2021-05-16 22:13:40|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203240000|2021-05-16 22:14:00|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203310000|2021-05-16 22:15:10|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1621203320000|2021-05-16 22:15:20|348.48|347.88|348.48|347.88|348.58|347.98|348.48|347.88|0
1621203330000|2021-05-16 22:15:30|348.58|347.98|348.48|347.88|348.58|347.98|348.48|347.88|0
1621203370000|2021-05-16 22:16:10|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203380000|2021-05-16 22:16:20|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621203460000|2021-05-16 22:17:40|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203480000|2021-05-16 22:18:00|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203490000|2021-05-16 22:18:10|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203500000|2021-05-16 22:18:20|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203610000|2021-05-16 22:20:10|348.48|347.88|348.38|347.78|348.48|347.88|348.38|347.78|0
1621203630000|2021-05-16 22:20:30|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203660000|2021-05-16 22:21:00|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203700000|2021-05-16 22:21:40|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621203710000|2021-05-16 22:21:50|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621203730000|2021-05-16 22:22:10|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621203740000|2021-05-16 22:22:20|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621203760000|2021-05-16 22:22:40|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621203850000|2021-05-16 22:24:10|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621203950000|2021-05-16 22:25:50|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621204010000|2021-05-16 22:26:50|348.18|347.58|348.18|347.58|348.18|347.58|348.18|347.58|0
1621204070000|2021-05-16 22:27:50|348.08|347.48|348.08|347.48|348.08|347.48|348.08|347.48|0
1621204120000|2021-05-16 22:28:40|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204220000|2021-05-16 22:30:20|348.08|347.48|348.08|347.48|348.08|347.48|348.08|347.48|0
1621204250000|2021-05-16 22:30:50|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204480000|2021-05-16 22:34:40|347.88|347.28|347.98|347.38|347.98|347.38|347.88|347.28|0
1621204680000|2021-05-16 22:38:00|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621204690000|2021-05-16 22:38:10|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204700000|2021-05-16 22:38:20|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621204710000|2021-05-16 22:38:30|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204720000|2021-05-16 22:38:40|347.88|347.28|347.98|347.38|347.98|347.38|347.88|347.28|0
1621204790000|2021-05-16 22:39:50|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621204800000|2021-05-16 22:40:00|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204810000|2021-05-16 22:40:10|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621204850000|2021-05-16 22:40:50|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621204860000|2021-05-16 22:41:00|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621204870000|2021-05-16 22:41:10|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621205420000|2021-05-16 22:50:20|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621205540000|2021-05-16 22:52:20|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621205560000|2021-05-16 22:52:40|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621205640000|2021-05-16 22:54:00|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205740000|2021-05-16 22:55:40|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621205780000|2021-05-16 22:56:20|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205890000|2021-05-16 22:58:10|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206000000|2021-05-16 23:00:00|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621206030000|2021-05-16 23:00:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206040000|2021-05-16 23:00:40|347.78|347.18|347.78|347.18|347.88|347.28|347.78|347.18|0
1621206050000|2021-05-16 23:00:50|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621206190000|2021-05-16 23:03:10|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206200000|2021-05-16 23:03:20|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621206210000|2021-05-16 23:03:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206300000|2021-05-16 23:05:00|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621206390000|2021-05-16 23:06:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206420000|2021-05-16 23:07:00|347.98|347.38|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206550000|2021-05-16 23:09:10|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621206710000|2021-05-16 23:11:50|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206740000|2021-05-16 23:12:20|347.98|347.38|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206750000|2021-05-16 23:12:30|347.98|347.38|347.98|347.38|347.98|347.38|347.98|347.38|0
1621206760000|2021-05-16 23:12:40|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206790000|2021-05-16 23:13:10|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621206860000|2021-05-16 23:14:20|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621206980000|2021-05-16 23:16:20|347.78|347.18|347.78|347.18|347.88|347.28|347.78|347.18|0
1621207070000|2021-05-16 23:17:50|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621207080000|2021-05-16 23:18:00|347.78|347.18|347.68|347.08|347.78|347.18|347.68|347.08|0
1621207090000|2021-05-16 23:18:10|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621207100000|2021-05-16 23:18:20|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621207120000|2021-05-16 23:18:40|347.78|347.18|347.68|347.08|347.78|347.18|347.68|347.08|0
1621207180000|2021-05-16 23:19:40|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207190000|2021-05-16 23:19:50|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207320000|2021-05-16 23:22:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207330000|2021-05-16 23:22:10|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621207380000|2021-05-16 23:23:00|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621207390000|2021-05-16 23:23:10|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207400000|2021-05-16 23:23:20|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621207410000|2021-05-16 23:23:30|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207530000|2021-05-16 23:25:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621207580000|2021-05-16 23:26:20|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621207710000|2021-05-16 23:28:30|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621207840000|2021-05-16 23:30:40|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621207860000|2021-05-16 23:31:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207870000|2021-05-16 23:31:10|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207880000|2021-05-16 23:31:20|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207890000|2021-05-16 23:31:30|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207900000|2021-05-16 23:31:40|347.68|347.08|347.68|347.08|347.78|347.18|347.68|347.08|0
1621207910000|2021-05-16 23:31:50|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621207940000|2021-05-16 23:32:20|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621207950000|2021-05-16 23:32:30|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621207960000|2021-05-16 23:32:40|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621208020000|2021-05-16 23:33:40|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621208030000|2021-05-16 23:33:50|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621208040000|2021-05-16 23:34:00|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621208060000|2021-05-16 23:34:20|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621208090000|2021-05-16 23:34:50|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621208370000|2021-05-16 23:39:30|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621208400000|2021-05-16 23:40:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621208630000|2021-05-16 23:43:50|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621208710000|2021-05-16 23:45:10|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621208750000|2021-05-16 23:45:50|347.88|347.28|347.88|347.28|347.88|347.28|347.78|347.18|0
1621208780000|2021-05-16 23:46:20|347.78|347.18|347.78|347.18|347.88|347.28|347.78|347.18|0
1621208910000|2021-05-16 23:48:30|347.68|347.08|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209000000|2021-05-16 23:50:00|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209010000|2021-05-16 23:50:10|347.68|347.08|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209070000|2021-05-16 23:51:10|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209130000|2021-05-16 23:52:10|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621209210000|2021-05-16 23:53:30|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621209220000|2021-05-16 23:53:40|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209230000|2021-05-16 23:53:50|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621209250000|2021-05-16 23:54:10|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621209260000|2021-05-16 23:54:20|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621209270000|2021-05-16 23:54:30|347.78|347.18|347.78|347.18|347.88|347.28|347.78|347.18|0
1621209280000|2021-05-16 23:54:40|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621209370000|2021-05-16 23:56:10|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209380000|2021-05-16 23:56:20|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209390000|2021-05-16 23:56:30|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621209400000|2021-05-16 23:56:40|347.78|347.18|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209420000|2021-05-16 23:57:00|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209480000|2021-05-16 23:58:00|347.68|347.08|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209510000|2021-05-16 23:58:30|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209520000|2021-05-16 23:58:40|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621209550000|2021-05-16 23:59:10|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209610000|2021-05-17 00:00:10|347.98|347.38|347.88|347.28|347.98|347.38|347.88|347.28|0
1621209620000|2021-05-17 00:00:20|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209630000|2021-05-17 00:00:30|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621209640000|2021-05-17 00:00:40|347.88|347.28|347.88|347.28|347.88|347.28|347.88|347.28|0
1621209650000|2021-05-17 00:00:50|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209680000|2021-05-17 00:01:20|347.88|347.28|347.78|347.18|347.88|347.28|347.78|347.18|0
1621209710000|2021-05-17 00:01:50|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209780000|2021-05-17 00:03:00|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621209920000|2021-05-17 00:05:20|347.78|347.18|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209930000|2021-05-17 00:05:30|347.78|347.18|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209940000|2021-05-17 00:05:40|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209950000|2021-05-17 00:05:50|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209960000|2021-05-17 00:06:00|347.68|347.08|347.68|347.08|347.78|347.18|347.68|347.08|0
1621209970000|2021-05-17 00:06:10|347.78|347.18|347.78|347.18|347.78|347.18|347.78|347.18|0
1621209990000|2021-05-17 00:06:30|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621210040000|2021-05-17 00:07:20|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621210060000|2021-05-17 00:07:40|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621210100000|2021-05-17 00:08:20|347.58|346.98|347.68|347.08|347.68|347.08|347.58|346.98|0
1621210110000|2021-05-17 00:08:30|347.58|346.98|347.58|346.98|347.58|346.98|347.58|346.98|0
1621210130000|2021-05-17 00:08:50|347.68|347.08|347.68|347.08|347.68|347.08|347.58|346.98|0
1621210260000|2021-05-17 00:11:00|347.58|346.98|347.68|347.08|347.68|347.08|347.58|346.98|0
1621210270000|2021-05-17 00:11:10|347.58|346.98|347.58|346.98|347.58|346.98|347.58|346.98|0
1621210280000|2021-05-17 00:11:20|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621210300000|2021-05-17 00:11:40|347.58|346.98|347.58|346.98|347.68|347.08|347.58|346.98|0
1621210310000|2021-05-17 00:11:50|347.68|347.08|347.68|347.08|347.68|347.08|347.58|346.98|0
1621210320000|2021-05-17 00:12:00|347.58|346.98|347.58|346.98|347.68|347.08|347.58|346.98|0
1621210350000|2021-05-17 00:12:30|347.68|347.08|347.68|347.08|347.68|347.08|347.68|347.08|0
1621210380000|2021-05-17 00:13:00|347.58|346.98|347.58|346.98|347.58|346.98|347.58|346.98|0
1621210420000|2021-05-17 00:13:40|347.48|346.88|347.48|346.88|347.58|346.98|347.48|346.88|0
1621210440000|2021-05-17 00:14:00|347.58|346.98|347.58|346.98|347.58|346.98|347.58|346.98|0
1621210450000|2021-05-17 00:14:10|347.48|346.88|347.48|346.88|347.48|346.88|347.48|346.88|0
1621210470000|2021-05-17 00:14:30|347.38|346.78|347.38|346.78|347.48|346.88|347.38|346.78|0
1621210480000|2021-05-17 00:14:40|347.48|346.88|347.48|346.88|347.48|346.88|347.48|346.88|0
1621210510000|2021-05-17 00:15:10|347.28|346.68|347.38|346.78|347.38|346.78|347.28|346.68|0
1621210520000|2021-05-17 00:15:20|347.28|346.68|347.28|346.68|347.28|346.68|347.28|346.68|0
1621210540000|2021-05-17 00:15:40|347.18|346.58|347.18|346.58|347.18|346.58|347.18|346.58|0
1621210550000|2021-05-17 00:15:50|347.08|346.48|347.08|346.48|347.08|346.48|347.08|346.48|0
1621210560000|2021-05-17 00:16:00|347.18|346.58|347.18|346.58|347.18|346.58|347.18|346.58|0
1621210580000|2021-05-17 00:16:20|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621210590000|2021-05-17 00:16:30|347.28|346.68|347.28|346.68|347.28|346.68|347.18|346.58|0
1621210600000|2021-05-17 00:16:40|347.18|346.58|347.28|346.68|347.28|346.68|347.18|346.58|0
1621210620000|2021-05-17 00:17:00|347.18|346.58|347.28|346.68|347.28|346.68|347.18|346.58|0
1621210660000|2021-05-17 00:17:40|347.18|346.58|347.18|346.58|347.18|346.58|347.18|346.58|0
1621210670000|2021-05-17 00:17:50|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621210690000|2021-05-17 00:18:10|347.08|346.48|347.08|346.48|347.18|346.58|347.08|346.48|0
1621210700000|2021-05-17 00:18:20|347.18|346.58|347.18|346.58|347.18|346.58|347.08|346.48|0
1621210790000|2021-05-17 00:19:50|347.28|346.68|347.28|346.68|347.28|346.68|347.28|346.68|0
1621210800000|2021-05-17 00:20:00|347.18|346.58|347.18|346.58|347.18|346.58|347.18|346.58|0
1621210830000|2021-05-17 00:20:30|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621210990000|2021-05-17 00:23:10|347.28|346.68|347.28|346.68|347.28|346.68|347.28|346.68|0
1621211000000|2021-05-17 00:23:20|347.18|346.58|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211010000|2021-05-17 00:23:30|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211060000|2021-05-17 00:24:20|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211070000|2021-05-17 00:24:30|347.28|346.68|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211180000|2021-05-17 00:26:20|347.08|346.48|347.08|346.48|347.08|346.48|347.08|346.48|0
1621211190000|2021-05-17 00:26:30|347.18|346.58|347.18|346.58|347.18|346.58|347.08|346.48|0
1621211210000|2021-05-17 00:26:50|347.08|346.48|347.18|346.58|347.18|346.58|347.08|346.48|0
1621211220000|2021-05-17 00:27:00|347.08|346.48|347.08|346.48|347.08|346.48|347.08|346.48|0
1621211300000|2021-05-17 00:28:20|347.18|346.58|347.18|346.58|347.18|346.58|347.18|346.58|0
1621211310000|2021-05-17 00:28:30|347.08|346.48|347.08|346.48|347.08|346.48|347.08|346.48|0
1621211370000|2021-05-17 00:29:30|346.98|346.38|346.98|346.38|346.98|346.38|346.98|346.38|0
1621211400000|2021-05-17 00:30:00|346.33|346.13|346.93|346.68|346.93|346.68|346.23|346.03|99
1621211410000|2021-05-17 00:30:10|347.03|346.73|347.53|347.33|348.03|347.73|347.03|346.73|65
1621211420000|2021-05-17 00:30:20|347.68|347.18|347.38|347.08|347.68|347.33|347.38|347.08|19
1621211430000|2021-05-17 00:30:30|347.33|347.13|347.08|346.73|347.33|347.13|347.08|346.73|21
1621211440000|2021-05-17 00:30:40|347.03|346.63|346.83|346.48|347.03|346.63|346.83|346.48|4
1621211450000|2021-05-17 00:30:50|346.78|346.53|346.78|346.53|346.78|346.53|346.78|346.53|0
1621211460000|2021-05-17 00:31:00|346.53|346.63|346.83|346.58|346.88|346.68|346.53|346.28|38
1621211470000|2021-05-17 00:31:10|346.78|346.53|346.78|346.48|346.78|346.53|346.78|346.48|2
1621211480000|2021-05-17 00:31:20|346.73|346.53|346.48|346.28|346.73|346.53|346.48|346.18|26
1621211490000|2021-05-17 00:31:30|346.53|346.33|346.83|346.58|346.83|346.58|346.53|346.33|38
1621211500000|2021-05-17 00:31:40||346.63||346.63||346.63||346.63|2
1621211510000|2021-05-17 00:31:50|346.78|346.53|346.73|346.53|346.78|346.53|346.68|346.48|16
1621211520000|2021-05-17 00:32:00|346.68|346.43|346.63|346.43|346.68|346.43|346.63|346.43|10
1621211530000|2021-05-17 00:32:10|346.73|346.48|346.73|346.53|346.78|346.58|346.73|346.48|18
1621211540000|2021-05-17 00:32:20|346.68|346.48|346.68|346.48|346.68|346.48|346.68|346.38|10
1621211550000|2021-05-17 00:32:30|346.63|346.38|346.48|346.28|346.63|346.38|346.48|346.23|13
1621211560000|2021-05-17 00:32:40|346.43|346.23|346.43|346.18|346.43|346.23|346.23|346.08|45
1621211570000|2021-05-17 00:32:50|346.38|346.28|346.78|346.53|346.78|346.53|346.38|346.28|70
1621211580000|2021-05-17 00:33:00|346.73|346.58|346.63|346.38|346.78|346.63|346.63|346.38|48
1621211590000|2021-05-17 00:33:10|346.58|346.43|346.68|346.43|346.68|346.43|346.58|346.43|12
1621211600000|2021-05-17 00:33:20|346.63|346.48|346.63|346.38|346.63|346.48|346.63|346.38|26
1621211610000|2021-05-17 00:33:30|346.58||346.58||346.58||346.58||1
1621211620000|2021-05-17 00:33:40||346.43||346.38||346.43||346.38|1
1621211630000|2021-05-17 00:33:50|346.53||346.58||346.58||346.53||1
1621211640000|2021-05-17 00:34:00|346.53|346.43|346.48|346.28|346.53|346.43|346.48|346.28|15
1621211650000|2021-05-17 00:34:10|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.33|19
1621211660000|2021-05-17 00:34:20|346.63|346.43|346.68|346.48|346.68|346.48|346.63|346.43|19
1621211670000|2021-05-17 00:34:30||346.53||346.53||346.53||346.53|2
1621211680000|2021-05-17 00:34:40|||||||||1
1621211690000|2021-05-17 00:34:50|346.63|346.43|346.63|346.43|346.63|346.43|346.63|346.43|14
1621211700000|2021-05-17 00:35:00|346.58|346.33|346.58|346.33|346.58|346.33|346.58|346.33|4
1621211710000|2021-05-17 00:35:10|346.53|346.28|346.38|346.18|346.53|346.28|346.38|346.18|7
1621211730000|2021-05-17 00:35:30|||||||||2
1621211740000|2021-05-17 00:35:40|346.33|346.13|346.28|346.13|346.33|346.13|346.28|346.13|7
1621211750000|2021-05-17 00:35:50|346.33||346.33||346.33||346.28||2
1621211760000|2021-05-17 00:36:00|346.43|346.18|346.43|346.23|346.43|346.23|346.43|346.18|25
1621211770000|2021-05-17 00:36:10|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|6
1621211790000|2021-05-17 00:36:30||346.33||346.28||346.33||346.28|5
1621211800000|2021-05-17 00:36:40|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.28|27
1621211810000|2021-05-17 00:36:50|||||||||3
1621211820000|2021-05-17 00:37:00|346.48|346.38|346.33|346.13|346.53|346.38|346.33|346.13|36
1621211830000|2021-05-17 00:37:10|346.38|346.18|346.33|346.13|346.43|346.23|346.33|346.13|12
1621211840000|2021-05-17 00:37:20|346.28||346.33||346.33||346.28||1
1621211860000|2021-05-17 00:37:40|346.38|346.18|346.43|346.18|346.43|346.18|346.38|346.18|21
1621211870000|2021-05-17 00:37:50|346.38|346.08|346.28|346.08|346.38|346.08|346.28|346.08|16
1621211880000|2021-05-17 00:38:00|346.23|346.13|346.23|346.03|346.23|346.13|346.23|346.03|4
1621211890000|2021-05-17 00:38:10|346.33|346.08|346.28|346.08|346.33|346.13|346.28|346.08|15
1621211900000|2021-05-17 00:38:20|346.23|345.98|346.18|345.98|346.28|345.98|346.18|345.98|9
1621211910000|2021-05-17 00:38:30|346.13|345.93|346.08|345.88|346.13|345.93|346.03|345.88|4
1621211920000|2021-05-17 00:38:40|346.03||346.08||346.08||346.03||1
1621211930000|2021-05-17 00:38:50|346.13|345.93|346.08|345.83|346.18|345.98|346.08|345.83|29
1621211940000|2021-05-17 00:39:00|346.13|345.88|346.08|345.93|346.13|345.98|346.08|345.88|3
1621211950000|2021-05-17 00:39:10|346.03|345.88|345.98|345.78|346.03|345.88|345.98|345.78|3
1621211970000|2021-05-17 00:39:30|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.83|12
1621211980000|2021-05-17 00:39:40|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.83|4
1621211990000|2021-05-17 00:39:50||345.88||345.83||345.88||345.78|4
1621212000000|2021-05-17 00:40:00|345.98|345.78|345.88|345.68|345.98|345.83|345.88|345.68|13
1621212010000|2021-05-17 00:40:10|345.83|345.73|345.98|345.78|346.03|345.83|345.83|345.73|18
1621212020000|2021-05-17 00:40:20|345.93|345.83|346.03|345.83|346.03|345.83|345.93|345.83|14
1621212030000|2021-05-17 00:40:30|346.08|345.88|346.08|345.93|346.08|345.93|346.08|345.88|4
1621212050000|2021-05-17 00:40:50|||||||||1
1621212060000|2021-05-17 00:41:00||345.88||345.88||345.88||345.88|16
1621212070000|2021-05-17 00:41:10|||||||||1
1621212080000|2021-05-17 00:41:20|346.13|345.93|346.13|345.98|346.13|345.98|346.13|345.93|12
1621212090000|2021-05-17 00:41:30|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|5
1621212130000|2021-05-17 00:42:10|346.13|345.93|345.98|345.78|346.13|345.93|345.93|345.78|24
1621212140000|2021-05-17 00:42:20|346.03|345.83|345.98|345.83|346.03|345.88|345.98|345.83|15
1621212160000|2021-05-17 00:42:40|345.88|345.78|345.83|345.68|345.93|345.78|345.83|345.68|9
1621212170000|2021-05-17 00:42:50|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|2
1621212180000|2021-05-17 00:43:00|345.73||345.73||345.78||345.73||3
1621212190000|2021-05-17 00:43:10|345.78|345.63|345.83|345.63|345.88|345.68|345.78|345.63|30
1621212200000|2021-05-17 00:43:20||345.68||345.68||345.68||345.68|1
1621212210000|2021-05-17 00:43:30|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|7
1621212220000|2021-05-17 00:43:40||345.53||345.53||345.58||345.53|7
1621212230000|2021-05-17 00:43:50|345.68||345.68||345.73||345.68||5
1621212240000|2021-05-17 00:44:00|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|9
1621212250000|2021-05-17 00:44:10|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|11
1621212270000|2021-05-17 00:44:30|345.73|345.58|345.73|345.53|345.73|345.58|345.63|345.43|35
1621212300000|2021-05-17 00:45:00|345.78|345.58|345.78|345.58|345.83|345.63|345.78|345.58|21
1621212310000|2021-05-17 00:45:10|345.88|345.63|345.88|345.68|345.88|345.68|345.83|345.58|12
1621212320000|2021-05-17 00:45:20|345.93|345.73|346.18|346.03|346.18|346.03|345.93|345.73|36
1621212330000|2021-05-17 00:45:30|346.23|346.08|346.28|346.13|346.28|346.13|346.23|346.03|13
1621212340000|2021-05-17 00:45:40|346.33|346.18|346.33|346.18|346.38|346.18|346.28|346.13|21
1621212350000|2021-05-17 00:45:50|346.38|346.23|346.38|346.18|346.38|346.23|346.38|346.18|8
1621212360000|2021-05-17 00:46:00|346.33|346.08|346.28|346.13|346.33|346.13|346.23|346.08|26
1621212370000|2021-05-17 00:46:10|346.33|346.18|346.28|346.13|346.38|346.23|346.28|346.13|23
1621212380000|2021-05-17 00:46:20|||||||||4
1621212400000|2021-05-17 00:46:40|346.33|346.18|346.38|346.23|346.38|346.23|346.33|346.18|35
1621212410000|2021-05-17 00:46:50|346.48|346.28|346.48|346.33|346.48|346.33|346.48|346.28|25
1621212420000|2021-05-17 00:47:00|346.43|346.28|346.43|346.23|346.43|346.28|346.43|346.23|17
1621212430000|2021-05-17 00:47:10|346.48|346.28|346.33|346.13|346.48|346.33|346.33|346.13|22
1621212440000|2021-05-17 00:47:20|346.28|346.18|346.38|346.18|346.38|346.18|346.28|346.18|4
1621212460000|2021-05-17 00:47:40|346.33|346.23|346.33|346.13|346.33|346.23|346.33|346.13|11
1621212470000|2021-05-17 00:47:50|346.28|346.18|346.33|346.18|346.33|346.18|346.28|346.18|6
1621212480000|2021-05-17 00:48:00|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|8
1621212490000|2021-05-17 00:48:10|346.38|346.18|346.43|346.28|346.48|346.28|346.38|346.18|45
1621212500000|2021-05-17 00:48:20|346.38|346.18|346.28|346.08|346.38|346.18|346.28|346.08|7
1621212510000|2021-05-17 00:48:30|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.98|3
1621212530000|2021-05-17 00:48:50|346.23|346.03|346.23|346.08|346.23|346.08|346.23|346.03|17
1621212540000|2021-05-17 00:49:00|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.98|8
1621212550000|2021-05-17 00:49:10|346.23|346.03|346.23|346.08|346.23|346.08|346.23|346.03|6
1621212560000|2021-05-17 00:49:20|346.13|346.03|346.13|345.93|346.13|346.03|346.13|345.93|5
1621212570000|2021-05-17 00:49:30|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.98|3
1621212580000|2021-05-17 00:49:40|346.08|345.88|346.08|345.93|346.08|345.93|346.08|345.88|3
1621212590000|2021-05-17 00:49:50|346.18|345.98|346.13|345.93|346.18|346.03|346.13|345.93|22
1621212600000|2021-05-17 00:50:00|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.83|7
1621212610000|2021-05-17 00:50:10|346.13|345.93|346.13|345.93|346.13|345.93|346.13|345.93|0
1621212620000|2021-05-17 00:50:20|346.23|345.98|346.18|345.93|346.23|346.08|346.18|345.93|14
1621212630000|2021-05-17 00:50:30|346.13||346.13||346.13||346.13||0
1621212640000|2021-05-17 00:50:40|346.18|345.98|346.23|346.03|346.23|346.03|346.18|345.98|5
1621212650000|2021-05-17 00:50:50|346.28|346.08|346.28|346.08|346.28|346.08|346.28|346.08|3
1621212660000|2021-05-17 00:51:00||346.13||346.08||346.13||346.08|9
1621212670000|2021-05-17 00:51:10|346.23|346.03|346.18|346.03|346.23|346.03|346.18|346.03|4
1621212680000|2021-05-17 00:51:20|346.13|345.98|346.08|345.93|346.18|345.98|346.08|345.93|1
1621212690000|2021-05-17 00:51:30|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|5
1621212700000|2021-05-17 00:51:40|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|5
1621212710000|2021-05-17 00:51:50|346.13|345.93|346.13|345.98|346.13|345.98|346.13|345.93|6
1621212730000|2021-05-17 00:52:10|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|4
1621212740000|2021-05-17 00:52:20|346.03|345.88|346.03|345.88|346.08|345.88|346.03|345.83|1
1621212750000|2021-05-17 00:52:30|345.98|345.83|345.98|345.83|346.03|345.83|345.98|345.78|4
1621212760000|2021-05-17 00:52:40|346.03|345.88|345.98|345.78|346.03|345.88|345.98|345.78|10
1621212770000|2021-05-17 00:52:50|346.03|345.83|345.98|345.78|346.03|345.83|345.98|345.78|4
1621212780000|2021-05-17 00:53:00|345.93|345.73|345.93|345.78|345.93|345.78|345.88|345.73|6
1621212790000|2021-05-17 00:53:10||345.73||345.73||345.73||345.73|5
1621212800000|2021-05-17 00:53:20|345.98|345.78|345.98|345.78|345.98|345.83|345.98|345.78|9
1621212810000|2021-05-17 00:53:30|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|0
1621212830000|2021-05-17 00:53:50|345.88||345.88||345.93||345.88||1
1621212840000|2021-05-17 00:54:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|10
1621212850000|2021-05-17 00:54:10|||||||||1
1621212860000|2021-05-17 00:54:20||345.63||345.63||345.63||345.63|5
1621212870000|2021-05-17 00:54:30|345.78|345.68|345.93|345.78|345.98|345.83|345.78|345.68|21
1621212880000|2021-05-17 00:54:40|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|5
1621212890000|2021-05-17 00:54:50|345.83|345.63|345.83|345.68|345.83|345.68|345.78|345.63|4
1621212900000|2021-05-17 00:55:00|345.88|345.63|345.88|345.68|345.88|345.73|345.88|345.63|11
1621212910000|2021-05-17 00:55:10|345.73|345.58|345.88|345.68|345.88|345.68|345.73|345.58|36
1621212920000|2021-05-17 00:55:20|345.78|345.58|345.58|345.38|345.78|345.58|345.53|345.33|107
1621212930000|2021-05-17 00:55:30|345.68|345.43|345.68|345.48|345.68|345.48|345.68|345.43|14
1621212940000|2021-05-17 00:55:40|345.53|345.28|345.58|345.38|345.58|345.38|345.53|345.28|19
1621212950000|2021-05-17 00:55:50|345.68|345.43|345.63|345.38|345.73|345.53|345.63|345.38|24
1621212960000|2021-05-17 00:56:00|345.53|345.43|345.53|345.33|345.53|345.43|345.53|345.28|18
1621212970000|2021-05-17 00:56:10|345.63|345.43|345.53|345.28|345.68|345.43|345.38|345.18|52
1621212980000|2021-05-17 00:56:20|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|1
1621212990000|2021-05-17 00:56:30|345.43|345.33|345.53|345.33|345.53|345.33|345.43|345.28|17
1621213000000|2021-05-17 00:56:40|345.58|345.38|345.43|345.28|345.58|345.38|345.43|345.28|11
1621213010000|2021-05-17 00:56:50|345.38|345.23|345.43|345.23|345.43|345.23|345.33|345.13|31
1621213020000|2021-05-17 00:57:00|345.38|345.18|345.28|345.08|345.38|345.18|345.18|344.98|45
1621213030000|2021-05-17 00:57:10|345.23||345.28||345.28||345.23||1
1621213040000|2021-05-17 00:57:20|345.23|345.13|345.38|345.18|345.43|345.23|345.23|345.13|15
1621213050000|2021-05-17 00:57:30|345.33|345.08|345.23|345.08|345.33|345.08|345.23|345.08|5
1621213060000|2021-05-17 00:57:40|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|19
1621213070000|2021-05-17 00:57:50|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.13|0
1621213080000|2021-05-17 00:58:00|345.33|345.08|345.23|345.08|345.33|345.08|345.18|345.03|16
1621213090000|2021-05-17 00:58:10|345.28|345.13|345.28|345.08|345.33|345.18|345.23|345.08|29
1621213100000|2021-05-17 00:58:20|345.33|345.13|345.28|345.08|345.33|345.18|345.23|345.08|17
1621213110000|2021-05-17 00:58:30|345.23|345.03|345.18|345.03|345.23|345.03|345.18|344.98|17
1621213120000|2021-05-17 00:58:40||344.98||344.98||344.98||344.98|10
1621213130000|2021-05-17 00:58:50|345.13||345.18||345.18||345.13||0
1621213140000|2021-05-17 00:59:00|345.23|345.03|345.23|345.08|345.23|345.08|345.23|345.03|18
1621213150000|2021-05-17 00:59:10|345.18|345.03|345.03|344.83|345.23|345.03|345.03|344.83|26
1621213160000|2021-05-17 00:59:20|345.08|344.88|345.13|344.98|345.13|344.98|345.08|344.88|16
1621213170000|2021-05-17 00:59:30|345.08|344.93|345.08|344.88|345.08|344.93|345.08|344.88|9
1621213180000|2021-05-17 00:59:40|345.03|344.78|345.03|344.83|345.03|344.83|344.98|344.78|18
1621213190000|2021-05-17 00:59:50||344.88||344.88||344.88||344.88|1
1621213200000|2021-05-17 01:00:00|344.88|344.83|344.98|344.78|344.98|344.83|344.78|344.58|87
1621213210000|2021-05-17 01:00:10|344.93|344.73|344.93|344.73|344.98|344.73|344.88|344.68|39
1621213220000|2021-05-17 01:00:20|344.88|344.78|344.73|344.53|344.88|344.78|344.73|344.53|43
1621213230000|2021-05-17 01:00:30|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|41
1621213240000|2021-05-17 01:00:40|344.48|344.33|344.43|344.23|344.53|344.33|344.43|344.23|37
1621213250000|2021-05-17 01:00:50|344.38|344.18|344.28|344.13|344.38|344.23|344.28|344.13|36
1621213260000|2021-05-17 01:01:00|344.18|344.03|344.18|343.98|344.28|344.08|344.18|343.98|62
1621213270000|2021-05-17 01:01:10|344.13|343.93|343.98|343.78|344.13|343.93|343.98|343.78|27
1621213280000|2021-05-17 01:01:20|343.93|343.73|343.83|343.63|343.93|343.73|343.83|343.63|29
1621213290000|2021-05-17 01:01:30|343.78|343.58|343.63|343.43|343.78|343.58|343.58|343.43|25
1621213300000|2021-05-17 01:01:40|343.58|343.48|343.48|343.23|343.63|343.48|343.48|343.23|63
1621213310000|2021-05-17 01:01:50|343.43|343.28|343.38|343.18|343.43|343.28|343.38|343.18|14
1621213320000|2021-05-17 01:02:00|||||||||1
1621213330000|2021-05-17 01:02:10|343.43|343.23|343.48|343.28|343.48|343.33|343.43|343.23|88
1621213340000|2021-05-17 01:02:20|343.43|343.33|343.33|343.13|343.48|343.33|343.33|343.13|38
1621213350000|2021-05-17 01:02:30|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.13|16
1621213360000|2021-05-17 01:02:40||343.13||343.18||343.18||343.13|5
1621213370000|2021-05-17 01:02:50|343.23|343.03|343.23|343.03|343.23|343.08|343.23|343.03|13
1621213380000|2021-05-17 01:03:00|343.18|343.08|343.18|342.98|343.18|343.08|343.18|342.93|11
1621213390000|2021-05-17 01:03:10|343.13|343.03|343.03|342.83|343.13|343.03|343.03|342.83|33
1621213400000|2021-05-17 01:03:20|342.93|342.88|342.93|342.73|342.93|342.88|342.93|342.73|12
1621213410000|2021-05-17 01:03:30|342.88|342.63|342.63|342.48|342.88|342.63|342.63|342.48|34
1621213420000|2021-05-17 01:03:40|342.68|342.43|342.88|342.68|342.88|342.73|342.58|342.38|99
1621213430000|2021-05-17 01:03:50|342.83|342.73|342.98|342.83|342.98|342.83|342.83|342.73|84
1621213440000|2021-05-17 01:04:00|343.08|342.88|343.33|343.18|343.38|343.18|343.08|342.88|155
1621213450000|2021-05-17 01:04:10|343.38|343.23|343.58|343.38|343.58|343.43|343.38|343.18|87
1621213460000|2021-05-17 01:04:20|343.53|343.33|343.53|343.33|343.58|343.38|343.53|343.33|61
1621213470000|2021-05-17 01:04:30|343.58|343.38|343.78|343.63|343.78|343.63|343.58|343.38|75
1621213480000|2021-05-17 01:04:40|343.73|343.58|343.98|343.73|343.98|343.78|343.73|343.58|47
1621213490000|2021-05-17 01:04:50|343.93|343.68|343.83|343.58|343.93|343.73|343.83|343.58|30
1621213500000|2021-05-17 01:05:00|343.78|343.63|343.68|343.48|343.83|343.68|343.68|343.48|30
1621213510000|2021-05-17 01:05:10|343.73|343.53|343.78|343.58|343.78|343.63|343.68|343.53|26
1621213520000|2021-05-17 01:05:20|343.73|343.63|343.93|343.73|343.93|343.78|343.73|343.58|28
1621213530000|2021-05-17 01:05:30|343.88|343.78|344.03|343.78|344.08|343.88|343.88|343.78|25
1621213540000|2021-05-17 01:05:40|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.73|45
1621213550000|2021-05-17 01:05:50|344.03|343.88|344.18|344.03|344.18|344.03|344.03|343.88|70
1621213560000|2021-05-17 01:06:00|344.23|344.08|344.18|344.03|344.28|344.13|344.18|344.03|38
1621213570000|2021-05-17 01:06:10|344.23|344.08|344.38|344.13|344.48|344.33|344.23|344.08|61
1621213580000|2021-05-17 01:06:20|344.28|344.08|344.43|344.23|344.43|344.23|344.28|344.08|29
1621213590000|2021-05-17 01:06:30|344.38|344.18|344.38|344.13|344.43|344.28|344.38|344.13|14
1621213600000|2021-05-17 01:06:40|344.28|344.18|344.33|344.08|344.38|344.18|344.28|344.08|7
1621213610000|2021-05-17 01:06:50|344.13|344.03|344.28|344.03|344.28|344.08|344.13|343.88|81
1621213620000|2021-05-17 01:07:00|344.33|344.08|344.43|344.23|344.48|344.28|344.33|344.08|26
1621213630000|2021-05-17 01:07:10|344.48|344.33|344.48|344.33|344.53|344.33|344.43|344.28|21
1621213640000|2021-05-17 01:07:20|344.53|344.38|344.68|344.48|344.68|344.53|344.53|344.38|34
1621213650000|2021-05-17 01:07:30|344.78|344.53|344.78|344.58|344.78|344.58|344.78|344.53|14
1621213660000|2021-05-17 01:07:40|344.73|344.53|344.63|344.38|344.73|344.53|344.63|344.38|30
1621213670000|2021-05-17 01:07:50|344.53|344.43|344.48|344.28|344.53|344.43|344.43|344.28|9
1621213680000|2021-05-17 01:08:00|344.43|344.23|344.43|344.18|344.43|344.23|344.43|344.18|4
1621213690000|2021-05-17 01:08:10|344.38|344.23|344.13|343.88|344.38|344.23|344.13|343.88|40
1621213700000|2021-05-17 01:08:20|343.98|343.98|343.88|343.68|343.98|343.98|343.88|343.68|56
1621213710000|2021-05-17 01:08:30|343.93|343.78|343.88|343.68|343.93|343.78|343.88|343.68|13
1621213720000|2021-05-17 01:08:40|343.83||343.88||343.88||343.83||2
1621213730000|2021-05-17 01:08:50|343.83|343.58|343.88|343.68|343.88|343.73|343.83|343.58|42
1621213740000|2021-05-17 01:09:00||343.73||343.68||343.73||343.68|10
1621213750000|2021-05-17 01:09:10|343.83|343.58|343.98|343.78|343.98|343.83|343.73|343.58|46
1621213760000|2021-05-17 01:09:20|344.08|343.83|344.13|343.93|344.13|343.98|344.08|343.83|15
1621213770000|2021-05-17 01:09:30|344.18|343.98|344.28|344.08|344.28|344.08|344.18|343.98|11
1621213780000|2021-05-17 01:09:40|344.23|343.98|344.08|343.93|344.23|343.98|344.08|343.88|20
1621213790000|2021-05-17 01:09:50|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|9
1621213800000|2021-05-17 01:10:00|343.98|343.73|343.88|343.68|343.98|343.73|343.88|343.68|15
1621213810000|2021-05-17 01:10:10|343.93|343.73|343.98|343.78|343.98|343.83|343.88|343.73|23
1621213820000|2021-05-17 01:10:20|344.03|343.83|344.08|343.93|344.08|343.93|344.03|343.83|8
1621213830000|2021-05-17 01:10:30|344.03|343.83|344.08|343.88|344.08|343.88|343.98|343.83|17
1621213840000|2021-05-17 01:10:40||343.93||343.88||343.93||343.88|3
1621213850000|2021-05-17 01:10:50|344.03|343.93|343.98|343.73|344.03|343.93|343.98|343.73|11
1621213860000|2021-05-17 01:11:00|343.93|343.78|343.93|343.73|343.98|343.83|343.93|343.73|5
1621213870000|2021-05-17 01:11:10|343.88||343.93||343.93||343.88||6
1621213880000|2021-05-17 01:11:20|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|8
1621213890000|2021-05-17 01:11:30|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|13
1621213900000|2021-05-17 01:11:40|343.78|343.58|343.78|343.53|343.78|343.58|343.78|343.53|34
1621213910000|2021-05-17 01:11:50|343.83|343.58|343.83|343.63|343.83|343.68|343.83|343.58|17
1621213920000|2021-05-17 01:12:00|343.88|343.68|343.98|343.78|343.98|343.83|343.88|343.68|19
1621213930000|2021-05-17 01:12:10||343.83||343.83||343.83||343.78|7
1621213940000|2021-05-17 01:12:20|344.03||344.03||344.03||344.03||3
1621213950000|2021-05-17 01:12:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|21
1621213960000|2021-05-17 01:12:40|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|4
1621213970000|2021-05-17 01:12:50|344.13|343.88|344.13|343.98|344.13|343.98|344.13|343.88|15
1621213980000|2021-05-17 01:13:00|344.18|344.03|344.23|344.03|344.23|344.08|344.18|344.03|14
1621213990000|2021-05-17 01:13:10|344.28|344.08|344.28|344.08|344.28|344.13|344.28|344.08|8
1621214000000|2021-05-17 01:13:20|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|17
1621214010000|2021-05-17 01:13:30|344.18|344.08|344.18|343.98|344.18|344.08|344.18|343.98|18
1621214020000|2021-05-17 01:13:40|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|48
1621214030000|2021-05-17 01:13:50|344.13|343.93|344.13|343.98|344.18|344.03|344.13|343.93|17
1621214040000|2021-05-17 01:14:00||343.93||343.98||343.98||343.93|2
1621214050000|2021-05-17 01:14:10|344.18|343.93|344.18|344.03|344.18|344.03|344.18|343.93|8
1621214060000|2021-05-17 01:14:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|10
1621214070000|2021-05-17 01:14:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|11
1621214080000|2021-05-17 01:14:40|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|1
1621214090000|2021-05-17 01:14:50|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|4
1621214100000|2021-05-17 01:15:00|344.28|344.03|344.18|343.98|344.28|344.03|344.18|343.98|11
1621214110000|2021-05-17 01:15:10|344.13|344.03|344.13|343.93|344.18|344.03|344.08|343.93|6
1621214120000|2021-05-17 01:15:20|344.08||344.08||344.13||344.08||7
1621214130000|2021-05-17 01:15:30|344.13|343.98|343.98|343.83|344.13|343.98|343.98|343.83|14
1621214140000|2021-05-17 01:15:40|343.93|343.78|344.03|343.83|344.03|343.83|343.93|343.78|14
1621214150000|2021-05-17 01:15:50|343.98|343.78|343.98|343.78|344.03|343.78|343.98|343.78|15
1621214160000|2021-05-17 01:16:00|343.93|343.83|344.03|343.83|344.03|343.83|343.93|343.73|33
1621214170000|2021-05-17 01:16:10|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|5
1621214180000|2021-05-17 01:16:20|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|6
1621214190000|2021-05-17 01:16:30|343.83|343.63|343.73|343.58|343.83|343.63|343.73|343.58|14
1621214200000|2021-05-17 01:16:40|343.68|343.53|343.68|343.48|343.68|343.53|343.58|343.38|60
1621214210000|2021-05-17 01:16:50|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|19
1621214220000|2021-05-17 01:17:00|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|16
1621214230000|2021-05-17 01:17:10|343.58|343.48|343.68|343.48|343.68|343.48|343.58|343.48|11
1621214240000|2021-05-17 01:17:20|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.43|23
1621214250000|2021-05-17 01:17:30|343.58|343.38|343.63|343.48|343.63|343.48|343.58|343.38|18
1621214260000|2021-05-17 01:17:40|343.58|343.43|343.58|343.43|343.58|343.48|343.58|343.43|10
1621214270000|2021-05-17 01:17:50||343.38||343.38||343.38||343.38|9
1621214280000|2021-05-17 01:18:00|343.53|343.43|343.53|343.33|343.53|343.43|343.53|343.33|9
1621214290000|2021-05-17 01:18:10|343.48|343.28|343.33|343.18|343.48|343.28|343.33|343.18|22
1621214300000|2021-05-17 01:18:20|343.28|343.13|343.23|343.08|343.33|343.13|343.23|343.08|9
1621214320000|2021-05-17 01:18:40|343.28|343.03|343.23|343.03|343.28|343.03|343.23|343.03|25
1621214330000|2021-05-17 01:18:50|343.28|343.08|343.23|343.03|343.28|343.08|343.23|343.03|13
1621214340000|2021-05-17 01:19:00|343.18|342.98|343.13|342.98|343.18|343.03|343.13|342.98|10
1621214350000|2021-05-17 01:19:10|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|20
1621214360000|2021-05-17 01:19:20|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|0
1621214370000|2021-05-17 01:19:30||342.93||342.88||342.93||342.88|2
1621214380000|2021-05-17 01:19:40|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|12
1621214390000|2021-05-17 01:19:50|343.18|342.98|343.33|343.13|343.33|343.13|343.18|342.98|11
1621214400000|2021-05-17 01:20:00|343.38|343.18|343.48|343.33|343.48|343.33|343.33|343.18|20
1621214410000|2021-05-17 01:20:10|343.43|343.28|343.33|343.13|343.43|343.28|343.33|343.13|77
1621214420000|2021-05-17 01:20:20|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|10
1621214430000|2021-05-17 01:20:30|343.38|343.18|343.38|343.23|343.38|343.23|343.38|343.13|6
1621214440000|2021-05-17 01:20:40|343.33|343.18|343.38|343.18|343.38|343.23|343.33|343.18|6
1621214450000|2021-05-17 01:20:50|343.43|343.23|343.48|343.28|343.48|343.33|343.43|343.23|26
1621214460000|2021-05-17 01:21:00|343.43|343.23|343.38|343.23|343.43|343.28|343.38|343.23|8
1621214470000|2021-05-17 01:21:10|343.43|343.18|343.28|343.13|343.43|343.18|343.28|343.13|7
1621214480000|2021-05-17 01:21:20|343.33||343.33||343.33||343.33||5
1621214490000|2021-05-17 01:21:30|343.28||343.28||343.33||343.28||1
1621214500000|2021-05-17 01:21:40|343.33|343.08|343.28|343.08|343.33|343.08|343.23|343.03|35
1621214510000|2021-05-17 01:21:50|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|7
1621214520000|2021-05-17 01:22:00|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|2
1621214530000|2021-05-17 01:22:10|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|4
1621214540000|2021-05-17 01:22:20|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.08|5
1621214550000|2021-05-17 01:22:30|343.28|343.13|343.23|343.03|343.28|343.13|343.23|343.03|7
1621214570000|2021-05-17 01:22:50|343.18|342.98|343.18|342.98|343.18|343.03|343.18|342.98|4
1621214580000|2021-05-17 01:23:00|343.13|343.03|343.13|342.98|343.18|343.03|343.13|342.98|5
1621214590000|2021-05-17 01:23:10|343.18||343.13||343.18||343.13||7
1621214600000|2021-05-17 01:23:20|343.18||343.13||343.18||343.13||0
1621214610000|2021-05-17 01:23:30|||||||||2
1621214620000|2021-05-17 01:23:40|||||||||5
1621214630000|2021-05-17 01:23:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|15
1621214640000|2021-05-17 01:24:00|343.13|342.93|343.18|342.98|343.18|342.98|343.08|342.93|29
1621214650000|2021-05-17 01:24:10|343.13|342.93|343.13|342.93|343.13|342.98|343.13|342.93|7
1621214660000|2021-05-17 01:24:20|343.08|342.98|343.03|342.83|343.13|342.98|343.03|342.83|15
1621214670000|2021-05-17 01:24:30|342.98|342.88|342.98|342.78|343.03|342.88|342.93|342.78|18
1621214680000|2021-05-17 01:24:40|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|9
1621214690000|2021-05-17 01:24:50||342.83||342.83||342.83||342.83|2
1621214700000|2021-05-17 01:25:00|343.03|342.78|343.13|342.98|343.13|342.98|343.03|342.78|19
1621214710000|2021-05-17 01:25:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|5
1621214720000|2021-05-17 01:25:20|343.23|342.98|343.23|343.03|343.23|343.08|343.23|342.98|14
1621214730000|2021-05-17 01:25:30|343.18|343.08|343.28|343.13|343.28|343.13|343.18|343.03|34
1621214740000|2021-05-17 01:25:40|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|6
1621214750000|2021-05-17 01:25:50|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|10
1621214760000|2021-05-17 01:26:00|343.23|343.13|343.33|343.13|343.33|343.13|343.23|343.08|4
1621214770000|2021-05-17 01:26:10|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.08|9
1621214780000|2021-05-17 01:26:20|343.18|343.03|343.23|343.03|343.23|343.08|343.18|343.03|4
1621214800000|2021-05-17 01:26:40|343.28|343.08|343.28|343.13|343.28|343.13|343.28|343.08|40
1621214810000|2021-05-17 01:26:50|343.33|343.08|343.38|343.18|343.38|343.18|343.33|343.08|4
1621214820000|2021-05-17 01:27:00|343.28|343.08|343.38|343.18|343.38|343.18|343.28|343.08|31
1621214830000|2021-05-17 01:27:10||343.23||343.18||343.23||343.18|3
1621214840000|2021-05-17 01:27:20|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|21
1621214850000|2021-05-17 01:27:30|343.23|343.03|343.18|343.03|343.23|343.03|343.18|343.03|4
1621214860000|2021-05-17 01:27:40|343.13|342.98|343.03|342.88|343.13|342.98|343.03|342.88|16
1621214870000|2021-05-17 01:27:50|343.08|342.83|343.08|342.88|343.08|342.88|343.08|342.83|1
1621214880000|2021-05-17 01:28:00|343.03|342.93|343.08|342.88|343.08|342.93|343.03|342.88|28
1621214900000|2021-05-17 01:28:20|343.03|342.93|342.98|342.78|343.08|342.93|342.98|342.78|11
1621214910000|2021-05-17 01:28:30|342.93||342.98||342.98||342.93||3
1621214920000|2021-05-17 01:28:40|342.93|342.83|342.93|342.78|342.98|342.83|342.93|342.78|11
1621214930000|2021-05-17 01:28:50|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|11
1621214940000|2021-05-17 01:29:00|||||||||3
1621214950000|2021-05-17 01:29:10|343.08|342.98|343.23|343.08|343.28|343.08|343.08|342.98|51
1621214960000|2021-05-17 01:29:20||343.03||343.08||343.08||343.03|9
1621214970000|2021-05-17 01:29:30|343.28|343.13|343.28|343.08|343.33|343.13|343.28|343.08|23
1621214980000|2021-05-17 01:29:40|343.23|343.13|343.33|343.13|343.33|343.13|343.23|343.13|13
1621214990000|2021-05-17 01:29:50|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.13|31
1621215000000|2021-05-17 01:30:00|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|18
1621215010000|2021-05-17 01:30:10|343.33|343.13|343.23|343.03|343.33|343.18|343.23|343.03|10
1621215020000|2021-05-17 01:30:20|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|4
1621215030000|2021-05-17 01:30:30|343.13|342.93|343.08|342.88|343.13|342.93|343.03|342.88|5
1621215040000|2021-05-17 01:30:40|343.03|342.83|342.93|342.73|343.03|342.83|342.88|342.73|14
1621215050000|2021-05-17 01:30:50|342.88|342.68|342.73|342.53|342.93|342.68|342.68|342.53|29
1621215060000|2021-05-17 01:31:00|342.68|342.58|342.68|342.53|342.73|342.58|342.68|342.53|7
1621215070000|2021-05-17 01:31:10|342.63|342.43|342.53|342.33|342.63|342.48|342.53|342.33|23
1621215080000|2021-05-17 01:31:20|342.58|342.38|342.58|342.38|342.58|342.38|342.58|342.38|15
1621215090000|2021-05-17 01:31:30|342.53|342.43|342.53|342.33|342.58|342.43|342.53|342.33|14
1621215100000|2021-05-17 01:31:40|342.48|342.38|342.38|342.18|342.48|342.38|342.38|342.18|55
1621215110000|2021-05-17 01:31:50|342.43|342.23|342.43|342.23|342.43|342.28|342.43|342.18|26
1621215120000|2021-05-17 01:32:00|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.23|10
1621215130000|2021-05-17 01:32:10|342.48|342.33|342.43|342.28|342.48|342.33|342.43|342.28|12
1621215140000|2021-05-17 01:32:20|342.48||342.48||342.48||342.43||10
1621215150000|2021-05-17 01:32:30|342.43|342.33|342.43|342.28|342.48|342.33|342.43|342.28|7
1621215160000|2021-05-17 01:32:40|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|8
1621215170000|2021-05-17 01:32:50|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|20
1621215180000|2021-05-17 01:33:00|342.58|342.38|342.58|342.38|342.58|342.38|342.53|342.38|8
1621215190000|2021-05-17 01:33:10|342.53|342.43|342.63|342.48|342.68|342.48|342.53|342.43|17
1621215200000|2021-05-17 01:33:20|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|5
1621215210000|2021-05-17 01:33:30|342.53|342.33|342.48|342.28|342.53|342.33|342.48|342.28|1
1621215220000|2021-05-17 01:33:40|342.43|342.23|342.33|342.13|342.43|342.23|342.33|342.13|15
1621215230000|2021-05-17 01:33:50|342.28|342.18|342.38|342.18|342.38|342.23|342.28|342.18|8
1621215240000|2021-05-17 01:34:00|342.33|342.13|342.33|342.13|342.33|342.18|342.33|342.13|6
1621215250000|2021-05-17 01:34:10|342.28|342.18|342.33|342.18|342.33|342.18|342.28|342.13|12
1621215260000|2021-05-17 01:34:20||342.13||342.18||342.18||342.13|9
1621215270000|2021-05-17 01:34:30|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|3
1621215280000|2021-05-17 01:34:40|342.43|342.23|342.53|342.33|342.53|342.33|342.43|342.23|13
1621215290000|2021-05-17 01:34:50|342.58|342.38|342.68|342.48|342.68|342.48|342.58|342.38|12
1621215300000|2021-05-17 01:35:00|342.78|342.53|342.78|342.58|342.78|342.58|342.78|342.53|24
1621215310000|2021-05-17 01:35:10|342.73|342.53|342.78|342.58|342.78|342.58|342.73|342.53|19
1621215320000|2021-05-17 01:35:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|9
1621215330000|2021-05-17 01:35:30|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|16
1621215340000|2021-05-17 01:35:40|342.73|342.53|342.68|342.48|342.73|342.53|342.68|342.48|1
1621215350000|2021-05-17 01:35:50|342.73|342.53|342.73|342.58|342.73|342.58|342.73|342.53|8
1621215360000|2021-05-17 01:36:00|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|9
1621215370000|2021-05-17 01:36:10|342.78||342.83||342.83||342.78||1
1621215380000|2021-05-17 01:36:20|342.78|342.68|342.78|342.63|342.78|342.68|342.78|342.63|3
1621215390000|2021-05-17 01:36:30|342.83|342.58|342.73|342.58|342.83|342.58|342.73|342.58|31
1621215400000|2021-05-17 01:36:40|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|14
1621215410000|2021-05-17 01:36:50|342.73||342.73||342.73||342.73||0
1621215420000|2021-05-17 01:37:00|||||||||6
1621215430000|2021-05-17 01:37:10|342.78|342.58|342.93|342.73|342.93|342.73|342.78|342.58|21
1621215440000|2021-05-17 01:37:20|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|9
1621215450000|2021-05-17 01:37:30|342.98|342.78|342.93|342.73|342.98|342.78|342.88|342.73|12
1621215460000|2021-05-17 01:37:40|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|3
1621215470000|2021-05-17 01:37:50|342.98|342.83|343.03|342.88|343.08|342.88|342.98|342.83|7
1621215480000|2021-05-17 01:38:00|343.08|342.93|343.08|342.88|343.08|342.93|343.03|342.88|11
1621215490000|2021-05-17 01:38:10|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|7
1621215500000|2021-05-17 01:38:20|343.08|342.88|343.13|342.93|343.13|342.93|343.08|342.88|6
1621215510000|2021-05-17 01:38:30|343.08|342.88|343.08|342.93|343.08|342.93|343.08|342.88|9
1621215520000|2021-05-17 01:38:40|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|4
1621215530000|2021-05-17 01:38:50|343.18|342.98|343.23|343.03|343.23|343.03|343.18|342.98|6
1621215540000|2021-05-17 01:39:00|343.28|343.08|343.33|343.18|343.33|343.18|343.28|343.08|13
1621215550000|2021-05-17 01:39:10|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.18|9
1621215560000|2021-05-17 01:39:20|343.53|343.33|343.63|343.48|343.63|343.48|343.48|343.33|22
1621215570000|2021-05-17 01:39:30|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|24
1621215580000|2021-05-17 01:39:40|343.48|343.33|343.43|343.23|343.53|343.38|343.43|343.18|17
1621215590000|2021-05-17 01:39:50|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.18|9
1621215600000|2021-05-17 01:40:00|343.48|343.28|343.48|343.28|343.48|343.33|343.48|343.28|9
1621215610000|2021-05-17 01:40:10|343.43|343.23|343.33|343.13|343.43|343.23|343.33|343.13|12
1621215620000|2021-05-17 01:40:20|343.28|343.08|343.23|343.03|343.28|343.08|343.23|343.03|7
1621215630000|2021-05-17 01:40:30|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|21
1621215640000|2021-05-17 01:40:40|343.18||343.18||343.18||343.18||2
1621215650000|2021-05-17 01:40:50|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|6
1621215660000|2021-05-17 01:41:00|343.23|342.98|343.23|343.03|343.23|343.03|343.23|342.98|9
1621215670000|2021-05-17 01:41:10|343.28|343.08|343.33|343.18|343.33|343.18|343.28|343.08|14
1621215680000|2021-05-17 01:41:20||343.13||343.18||343.18||343.13|19
1621215690000|2021-05-17 01:41:30|343.28|343.13|343.23|343.03|343.28|343.13|343.23|343.03|18
1621215700000|2021-05-17 01:41:40|343.18|342.98|343.23|343.03|343.23|343.03|343.13|342.98|12
1621215710000|2021-05-17 01:41:50|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|5
1621215720000|2021-05-17 01:42:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.08|4
1621215730000|2021-05-17 01:42:10|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|3
1621215740000|2021-05-17 01:42:20|343.23|343.13|343.33|343.18|343.33|343.18|343.23|343.08|8
1621215750000|2021-05-17 01:42:30|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|16
1621215760000|2021-05-17 01:42:40|343.48||343.43||343.48||343.43||0
1621215770000|2021-05-17 01:42:50|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|16
1621215780000|2021-05-17 01:43:00|343.33|343.13|343.33|343.18|343.38|343.18|343.33|343.13|2
1621215790000|2021-05-17 01:43:10|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|1
1621215800000|2021-05-17 01:43:20|343.28|343.08|343.23|343.08|343.33|343.08|343.23|343.08|8
1621215810000|2021-05-17 01:43:30||343.03||343.03||343.08||343.03|4
1621215820000|2021-05-17 01:43:40|343.18||343.23||343.23||343.18||0
1621215850000|2021-05-17 01:44:10|343.18|342.98|343.08|342.88|343.23|343.03|343.03|342.88|19
1621215860000|2021-05-17 01:44:20|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|8
1621215870000|2021-05-17 01:44:30|343.08|342.93|343.08|342.88|343.13|342.93|343.08|342.88|5
1621215880000|2021-05-17 01:44:40|343.03|342.83|342.98|342.78|343.03|342.83|342.93|342.78|26
1621215890000|2021-05-17 01:44:50|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|10
1621215900000|2021-05-17 01:45:00|342.98|342.78|343.03|342.83|343.03|342.88|342.93|342.78|14
1621215910000|2021-05-17 01:45:10|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|3
1621215920000|2021-05-17 01:45:20|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|9
1621215930000|2021-05-17 01:45:30||342.83||342.78||342.83||342.78|0
1621215940000|2021-05-17 01:45:40|342.93||342.98||342.98||342.93||4
1621215950000|2021-05-17 01:45:50|343.03|342.83|343.08|342.88|343.08|342.88|343.03|342.83|7
1621215960000|2021-05-17 01:46:00|343.03|342.83|343.03|342.88|343.08|342.88|342.98|342.83|15
1621215970000|2021-05-17 01:46:10||342.83||342.88||342.88||342.83|6
1621215980000|2021-05-17 01:46:20|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|11
1621216000000|2021-05-17 01:46:40|343.03|342.83|342.93|342.73|343.03|342.83|342.88|342.68|43
1621216010000|2021-05-17 01:46:50|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|3
1621216020000|2021-05-17 01:47:00|342.98||342.93||342.98||342.93||7
1621216030000|2021-05-17 01:47:10|342.98|342.73|342.98|342.78|342.98|342.78|342.93|342.73|8
1621216040000|2021-05-17 01:47:20|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|1
1621216050000|2021-05-17 01:47:30|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.88|5
1621216060000|2021-05-17 01:47:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|16
1621216070000|2021-05-17 01:47:50|343.08|342.93|343.08|342.88|343.13|342.93|343.03|342.88|28
1621216080000|2021-05-17 01:48:00|343.03||343.08||343.08||343.03||1
1621216090000|2021-05-17 01:48:10|343.03|342.93|343.08|342.93|343.13|342.93|343.03|342.93|9
1621216110000|2021-05-17 01:48:30|||||||||2
1621216120000|2021-05-17 01:48:40|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|21
1621216130000|2021-05-17 01:48:50|343.23|343.03|343.18|343.03|343.23|343.08|343.18|343.03|10
1621216140000|2021-05-17 01:49:00||342.98||342.98||343.03||342.98|8
1621216150000|2021-05-17 01:49:10|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|10
1621216160000|2021-05-17 01:49:20|343.13|343.03|343.13|342.98|343.18|343.03|343.13|342.98|4
1621216170000|2021-05-17 01:49:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|5
1621216180000|2021-05-17 01:49:40|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|3
1621216190000|2021-05-17 01:49:50|343.28|343.08|343.38|343.18|343.38|343.23|343.28|343.08|35
1621216200000|2021-05-17 01:50:00|343.33|343.13|343.38|343.18|343.38|343.23|343.28|343.13|26
1621216210000|2021-05-17 01:50:10|343.43|343.23|343.43|343.28|343.43|343.28|343.43|343.23|12
1621216220000|2021-05-17 01:50:20|343.48|343.23|343.53|343.38|343.53|343.38|343.48|343.23|20
1621216230000|2021-05-17 01:50:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|8
1621216240000|2021-05-17 01:50:40|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|7
1621216250000|2021-05-17 01:50:50|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|17
1621216260000|2021-05-17 01:51:00|343.53||343.58||343.58||343.53||10
1621216270000|2021-05-17 01:51:10|343.53||343.58||343.58||343.53||4
1621216280000|2021-05-17 01:51:20|343.53|343.43|343.68|343.48|343.73|343.53|343.53|343.43|25
1621216290000|2021-05-17 01:51:30|343.63|343.38|343.58|343.38|343.63|343.43|343.53|343.38|11
1621216300000|2021-05-17 01:51:40||343.43||343.38||343.43||343.38|2
1621216310000|2021-05-17 01:51:50||343.43||343.43||343.43||343.38|0
1621216320000|2021-05-17 01:52:00|343.53|343.38|343.53|343.33|343.53|343.38|343.48|343.33|17
1621216330000|2021-05-17 01:52:10|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|7
1621216340000|2021-05-17 01:52:20||343.33||343.38||343.38||343.33|2
1621216350000|2021-05-17 01:52:30|343.58|343.43|343.73|343.53|343.73|343.58|343.58|343.43|32
1621216360000|2021-05-17 01:52:40|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|10
1621216370000|2021-05-17 01:52:50|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.53|20
1621216380000|2021-05-17 01:53:00|343.83|343.63|343.83|343.63|343.83|343.68|343.78|343.63|4
1621216390000|2021-05-17 01:53:10|343.93|343.68|343.93|343.73|343.98|343.78|343.93|343.68|8
1621216400000|2021-05-17 01:53:20|343.88|343.78|343.98|343.83|343.98|343.83|343.88|343.78|7
1621216410000|2021-05-17 01:53:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|5
1621216420000|2021-05-17 01:53:40|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|4
1621216430000|2021-05-17 01:53:50|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.88|28
1621216440000|2021-05-17 01:54:00|344.08|343.88|344.08|343.93|344.08|343.93|344.08|343.88|2
1621216470000|2021-05-17 01:54:30|344.13|343.98|344.08|343.88|344.13|343.98|344.08|343.88|23
1621216480000|2021-05-17 01:54:40||343.93||343.93||343.93||343.93|0
1621216490000|2021-05-17 01:54:50|344.13||344.13||344.13||344.13||2
1621216500000|2021-05-17 01:55:00||343.98||343.93||343.98||343.93|3
1621216510000|2021-05-17 01:55:10|344.08|344.03|344.23|344.03|344.23|344.03|344.08|344.03|17
1621216520000|2021-05-17 01:55:20|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|3
1621216540000|2021-05-17 01:55:40|344.23|344.03|344.23|344.08|344.28|344.08|344.23|344.03|22
1621216550000|2021-05-17 01:55:50|344.28|344.03|344.28|344.08|344.28|344.08|344.28|344.03|5
1621216560000|2021-05-17 01:56:00||344.13||344.13||344.13||344.13|1
1621216570000|2021-05-17 01:56:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|11
1621216580000|2021-05-17 01:56:20|344.28|344.13|344.33|344.13|344.33|344.13|344.23|344.08|33
1621216590000|2021-05-17 01:56:30|344.28|344.08|344.28|344.13|344.28|344.13|344.28|344.08|2
1621216600000|2021-05-17 01:56:40|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|8
1621216610000|2021-05-17 01:56:50||344.18||344.18||344.18||344.18|0
1621216620000|2021-05-17 01:57:00|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|11
1621216630000|2021-05-17 01:57:10|344.23|344.03|344.23|344.03|344.23|344.08|344.23|344.03|2
1621216640000|2021-05-17 01:57:20||344.08||344.03||344.08||344.03|3
1621216650000|2021-05-17 01:57:30||344.08||344.08||344.08||344.08|0
1621216660000|2021-05-17 01:57:40|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|8
1621216670000|2021-05-17 01:57:50|344.13||344.13||344.13||344.13||10
1621216680000|2021-05-17 01:58:00|344.08|343.88|344.08|343.88|344.08|343.93|344.03|343.88|25
1621216690000|2021-05-17 01:58:10|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.83|11
1621216700000|2021-05-17 01:58:20|||||||||2
1621216710000|2021-05-17 01:58:30|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|11
1621216720000|2021-05-17 01:58:40|343.88||343.88||343.93||343.88||5
1621216730000|2021-05-17 01:58:50|343.93|343.68|343.83|343.68|343.93|343.68|343.83|343.68|18
1621216740000|2021-05-17 01:59:00|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.58|32
1621216750000|2021-05-17 01:59:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|7
1621216760000|2021-05-17 01:59:20|343.73|343.63|343.83|343.68|343.83|343.68|343.73|343.63|13
1621216770000|2021-05-17 01:59:30|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|4
1621216780000|2021-05-17 01:59:40|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|10
1621216790000|2021-05-17 01:59:50||343.73||343.68||343.73||343.68|7
1621216800000|2021-05-17 02:00:00|343.83|343.73|343.73|343.58|343.83|343.73|343.73|343.58|16
1621216810000|2021-05-17 02:00:10||343.53||343.53||343.53||343.53|17
1621216820000|2021-05-17 02:00:20||343.58||343.53||343.58||343.53|10
1621216830000|2021-05-17 02:00:30|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.48|25
1621216840000|2021-05-17 02:00:40|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|18
1621216850000|2021-05-17 02:00:50|343.68|343.43|343.68|343.48|343.68|343.53|343.68|343.43|18
1621216860000|2021-05-17 02:01:00|343.63|343.53|343.63|343.43|343.63|343.53|343.58|343.43|4
1621216870000|2021-05-17 02:01:10|343.58|343.48|343.43|343.28|343.63|343.48|343.43|343.23|54
1621216880000|2021-05-17 02:01:20|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|26
1621216890000|2021-05-17 02:01:30|343.33|343.13|343.28|343.13|343.33|343.18|343.28|343.08|23
1621216900000|2021-05-17 02:01:40|343.33|343.08|343.33|343.13|343.33|343.13|343.28|343.08|23
1621216910000|2021-05-17 02:01:50||343.18||343.18||343.18||343.18|0
1621216920000|2021-05-17 02:02:00|343.38|343.23|343.43|343.23|343.43|343.28|343.33|343.18|34
1621216930000|2021-05-17 02:02:10|343.48|343.28|343.53|343.33|343.53|343.33|343.48|343.28|6
1621216940000|2021-05-17 02:02:20|343.48|343.38|343.63|343.48|343.63|343.48|343.48|343.38|32
1621216950000|2021-05-17 02:02:30|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|14
1621216960000|2021-05-17 02:02:40|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|4
1621216970000|2021-05-17 02:02:50|343.68|343.48|343.68|343.48|343.73|343.53|343.68|343.48|10
1621216980000|2021-05-17 02:03:00|343.63|343.43|343.63|343.43|343.68|343.43|343.58|343.43|3
1621216990000|2021-05-17 02:03:10|343.58|343.48|343.63|343.48|343.63|343.48|343.58|343.48|4
1621217000000|2021-05-17 02:03:20||343.43||343.48||343.48||343.43|2
1621217010000|2021-05-17 02:03:30|343.68||343.68||343.68||343.68||6
1621217020000|2021-05-17 02:03:40||343.53||343.53||343.53||343.48|16
1621217030000|2021-05-17 02:03:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|7
1621217040000|2021-05-17 02:04:00|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|24
1621217050000|2021-05-17 02:04:10|343.73|343.53|343.73|343.53|343.73|343.58|343.73|343.53|3
1621217060000|2021-05-17 02:04:20|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|5
1621217070000|2021-05-17 02:04:30|343.78|343.53|343.83|343.63|343.83|343.63|343.78|343.53|18
1621217080000|2021-05-17 02:04:40|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|2
1621217090000|2021-05-17 02:04:50|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.63|1
1621217100000|2021-05-17 02:05:00|343.83|343.63|343.78|343.58|343.83|343.63|343.73|343.58|10
1621217110000|2021-05-17 02:05:10|343.73||343.78||343.78||343.73||13
1621217120000|2021-05-17 02:05:20|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|6
1621217130000|2021-05-17 02:05:30||343.73||343.73||343.73||343.68|0
1621217140000|2021-05-17 02:05:40|343.93|343.78|343.98|343.83|343.98|343.83|343.88|343.73|16
1621217150000|2021-05-17 02:05:50|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|6
1621217160000|2021-05-17 02:06:00|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.78|3
1621217170000|2021-05-17 02:06:10|343.93|343.78|343.93|343.73|343.93|343.83|343.93|343.73|5
1621217180000|2021-05-17 02:06:20|343.88|343.78|343.98|343.78|343.98|343.83|343.88|343.78|17
1621217190000|2021-05-17 02:06:30|343.93|343.83|343.88|343.73|343.93|343.83|343.88|343.73|7
1621217200000|2021-05-17 02:06:40|||||||||6
1621217210000|2021-05-17 02:06:50|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|3
1621217220000|2021-05-17 02:07:00||343.83||343.83||343.83||343.83|0
1621217230000|2021-05-17 02:07:10|||||||||1
1621217240000|2021-05-17 02:07:20|344.08|343.88|344.03|343.88|344.08|343.93|344.03|343.83|11
1621217250000|2021-05-17 02:07:30||343.83||343.88||343.88||343.83|3
1621217260000|2021-05-17 02:07:40||343.83||343.83||343.83||343.83|2
1621217270000|2021-05-17 02:07:50|343.98|343.73|343.93|343.73|343.98|343.78|343.93|343.73|42
1621217280000|2021-05-17 02:08:00|343.88||343.88||343.88||343.88||0
1621217290000|2021-05-17 02:08:10|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|9
1621217300000|2021-05-17 02:08:20|343.78|343.68|343.88|343.68|343.88|343.68|343.78|343.58|23
1621217310000|2021-05-17 02:08:30|343.83|343.73|343.83|343.63|343.83|343.73|343.83|343.63|7
1621217320000|2021-05-17 02:08:40|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|6
1621217330000|2021-05-17 02:08:50|343.93|343.73|343.98|343.78|343.98|343.78|343.93|343.73|4
1621217340000|2021-05-17 02:09:00|343.93|343.83|343.93|343.73|343.93|343.83|343.93|343.73|8
1621217350000|2021-05-17 02:09:10||343.78||343.78||343.78||343.78|0
1621217360000|2021-05-17 02:09:20|343.98|343.73|344.03|343.83|344.03|343.83|343.98|343.73|5
1621217370000|2021-05-17 02:09:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|7
1621217380000|2021-05-17 02:09:40||343.83||343.83||343.83||343.83|0
1621217390000|2021-05-17 02:09:50|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.73|3
1621217400000|2021-05-17 02:10:00||343.83||343.78||343.83||343.78|1
1621217420000|2021-05-17 02:10:20|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|5
1621217430000|2021-05-17 02:10:30|344.08|343.93|344.03|343.88|344.13|343.93|344.03|343.88|16
1621217440000|2021-05-17 02:10:40|344.08||344.08||344.08||344.03||0
1621217450000|2021-05-17 02:10:50|344.03||344.03||344.08||344.03||1
1621217460000|2021-05-17 02:11:00||343.83||343.83||343.83||343.83|2
1621217470000|2021-05-17 02:11:10|343.98||343.98||344.03||343.98||0
1621217480000|2021-05-17 02:11:20|344.03||343.98||344.03||343.98||8
1621217490000|2021-05-17 02:11:30|344.03||344.03||344.03||343.98||2
1621217500000|2021-05-17 02:11:40||343.88||343.88||343.88||343.88|3
1621217510000|2021-05-17 02:11:50|||||||||7
1621217520000|2021-05-17 02:12:00|343.98|343.83|343.98|343.83|343.98|343.88|343.98|343.83|10
1621217550000|2021-05-17 02:12:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|17
1621217560000|2021-05-17 02:12:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1621217570000|2021-05-17 02:12:50|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|12
1621217580000|2021-05-17 02:13:00|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|5
1621217590000|2021-05-17 02:13:10||343.83||343.83||343.83||343.78|0
1621217600000|2021-05-17 02:13:20|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|4
1621217610000|2021-05-17 02:13:30||343.83||343.83||343.83||343.78|5
1621217620000|2021-05-17 02:13:40|343.93|343.78|343.88|343.73|343.98|343.78|343.88|343.73|3
1621217630000|2021-05-17 02:13:50|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|3
1621217640000|2021-05-17 02:14:00|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|5
1621217650000|2021-05-17 02:14:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|2
1621217660000|2021-05-17 02:14:20|343.73||343.73||343.73||343.73||0
1621217680000|2021-05-17 02:14:40|343.68|343.53|343.78|343.63|343.78|343.63|343.68|343.53|17
1621217700000|2021-05-17 02:15:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|12
1621217710000|2021-05-17 02:15:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|13
1621217720000|2021-05-17 02:15:20||343.63||343.63||343.63||343.58|4
1621217740000|2021-05-17 02:15:40|||||||||1
1621217750000|2021-05-17 02:15:50|343.88|343.68|343.73|343.58|343.88|343.73|343.73|343.58|22
1621217760000|2021-05-17 02:16:00|343.78|343.53|343.68|343.53|343.78|343.53|343.68|343.53|6
1621217770000|2021-05-17 02:16:10|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|12
1621217780000|2021-05-17 02:16:20|||||||||2
1621217790000|2021-05-17 02:16:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|5
1621217800000|2021-05-17 02:16:40|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|11
1621217820000|2021-05-17 02:17:00|343.58||343.58||343.58||343.53||9
1621217830000|2021-05-17 02:17:10||343.43||343.43||343.43||343.43|0
1621217840000|2021-05-17 02:17:20|||||||||3
1621217850000|2021-05-17 02:17:30|343.63|343.38|343.63|343.48|343.63|343.48|343.63|343.38|16
1621217860000|2021-05-17 02:17:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|5
1621217870000|2021-05-17 02:17:50||343.48||343.48||343.48||343.48|14
1621217880000|2021-05-17 02:18:00|343.63|343.43|343.53|343.33|343.63|343.43|343.53|343.33|3
1621217890000|2021-05-17 02:18:10||343.38||343.33||343.38||343.33|2
1621217900000|2021-05-17 02:18:20||343.38||343.38||343.38||343.38|1
1621217910000|2021-05-17 02:18:30|343.58||343.58||343.58||343.53||11
1621217920000|2021-05-17 02:18:40|||||||||2
1621217930000|2021-05-17 02:18:50|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|8
1621217940000|2021-05-17 02:19:00|343.53||343.53||343.53||343.53||0
1621217950000|2021-05-17 02:19:10|343.58|343.33|343.53|343.33|343.58|343.33|343.53|343.33|49
1621217960000|2021-05-17 02:19:20|343.58|343.38|343.58|343.38|343.58|343.38|343.53|343.38|3
1621217970000|2021-05-17 02:19:30|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|60
1621217980000|2021-05-17 02:19:40|343.78|343.58|343.78|343.58|343.78|343.63|343.78|343.58|6
1621217990000|2021-05-17 02:19:50|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|8
1621218000000|2021-05-17 02:20:00||343.63||343.63||343.63||343.63|0
1621218010000|2021-05-17 02:20:10||343.58||343.58||343.63||343.58|3
1621218020000|2021-05-17 02:20:20|343.73||343.78||343.78||343.73||1
1621218030000|2021-05-17 02:20:30|343.83|343.63|343.83|343.63|343.83|343.68|343.78|343.63|52
1621218040000|2021-05-17 02:20:40|343.78|343.58|343.78|343.58|343.83|343.58|343.78|343.58|9
1621218050000|2021-05-17 02:20:50||343.63||343.63||343.63||343.63|0
1621218060000|2021-05-17 02:21:00|343.73|343.58|343.68|343.48|343.73|343.58|343.68|343.48|11
1621218070000|2021-05-17 02:21:10|343.73|343.53|343.68|343.53|343.73|343.58|343.68|343.53|3
1621218080000|2021-05-17 02:21:20|||||||||9
1621218090000|2021-05-17 02:21:30||343.48||343.48||343.48||343.48|0
1621218100000|2021-05-17 02:21:40|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|49
1621218110000|2021-05-17 02:21:50|343.58||343.63||343.63||343.58||1
1621218130000|2021-05-17 02:22:10|343.58|343.38|343.58|343.38|343.58|343.38|343.53|343.38|13
1621218140000|2021-05-17 02:22:20|343.53|343.33|343.53|343.38|343.53|343.38|343.48|343.33|14
1621218150000|2021-05-17 02:22:30|||||||||1
1621218160000|2021-05-17 02:22:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1621218170000|2021-05-17 02:22:50|343.63|343.38|343.73|343.58|343.73|343.58|343.58|343.38|17
1621218180000|2021-05-17 02:23:00|343.78|343.53|343.78|343.63|343.78|343.63|343.78|343.53|15
1621218190000|2021-05-17 02:23:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|4
1621218200000|2021-05-17 02:23:20|||||||||2
1621218210000|2021-05-17 02:23:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1621218220000|2021-05-17 02:23:40|||||||||1
1621218230000|2021-05-17 02:23:50|343.73||343.73||343.73||343.73||8
1621218240000|2021-05-17 02:24:00|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|2
1621218250000|2021-05-17 02:24:10|343.68|343.53|343.68|343.53|343.68|343.58|343.68|343.53|3
1621218280000|2021-05-17 02:24:40|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|10
1621218290000|2021-05-17 02:24:50|343.58||343.58||343.58||343.58||4
1621218300000|2021-05-17 02:25:00||343.38||343.43||343.43||343.38|6
1621218310000|2021-05-17 02:25:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1621218320000|2021-05-17 02:25:20|343.68|343.53|343.78|343.63|343.78|343.63|343.68|343.53|56
1621218340000|2021-05-17 02:25:40|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|15
1621218350000|2021-05-17 02:25:50|343.88|343.68|343.93|343.73|343.93|343.78|343.88|343.68|14
1621218370000|2021-05-17 02:26:10|343.88|343.68|343.83|343.68|343.88|343.68|343.83|343.68|35
1621218380000|2021-05-17 02:26:20|343.78|343.63|343.78|343.58|343.78|343.68|343.73|343.58|9
1621218390000|2021-05-17 02:26:30|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|5
1621218400000|2021-05-17 02:26:40|343.78|343.63|343.93|343.73|343.93|343.73|343.78|343.63|22
1621218410000|2021-05-17 02:26:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|3
1621218420000|2021-05-17 02:27:00|343.88|343.68|343.93|343.73|343.93|343.78|343.88|343.68|26
1621218430000|2021-05-17 02:27:10|343.98|343.78|344.03|343.83|344.03|343.88|343.98|343.73|10
1621218440000|2021-05-17 02:27:20|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|4
1621218450000|2021-05-17 02:27:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|2
1621218470000|2021-05-17 02:27:50||343.73||343.73||343.73||343.73|0
1621218480000|2021-05-17 02:28:00|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|28
1621218490000|2021-05-17 02:28:10|343.78|343.68|343.88|343.73|343.93|343.73|343.78|343.68|17
1621218500000|2021-05-17 02:28:20|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|1
1621218510000|2021-05-17 02:28:30||343.78||343.73||343.78||343.73|1
1621218530000|2021-05-17 02:28:50||343.78||343.78||343.78||343.78|0
1621218540000|2021-05-17 02:29:00|||||||||5
1621218550000|2021-05-17 02:29:10|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|25
1621218570000|2021-05-17 02:29:30|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.68|2
1621218580000|2021-05-17 02:29:40||343.68||343.68||343.68||343.68|0
1621218590000|2021-05-17 02:29:50||343.73||343.73||343.73||343.73|0
1621218600000|2021-05-17 02:30:00|343.83|343.68|343.78|343.58|343.83|343.68|343.78|343.58|21
1621218610000|2021-05-17 02:30:10|343.73||343.73||343.73||343.73||0
1621218620000|2021-05-17 02:30:20|||||||||6
1621218630000|2021-05-17 02:30:30|||||||||4
1621218640000|2021-05-17 02:30:40|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|24
1621218650000|2021-05-17 02:30:50|343.78|343.68|343.88|343.73|343.88|343.73|343.78|343.63|13
1621218660000|2021-05-17 02:31:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|2
1621218670000|2021-05-17 02:31:10|343.83|343.68|343.93|343.78|343.93|343.78|343.83|343.68|20
1621218680000|2021-05-17 02:31:20|343.98|343.73|343.98|343.83|343.98|343.83|343.93|343.73|11
1621218690000|2021-05-17 02:31:30||343.78||343.83||343.83||343.78|1
1621218700000|2021-05-17 02:31:40|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|9
1621218710000|2021-05-17 02:31:50|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|1
1621218720000|2021-05-17 02:32:00|344.18|343.93|344.18|343.98|344.18|344.03|344.13|343.93|14
1621218730000|2021-05-17 02:32:10|344.13|343.93|344.23|344.03|344.23|344.08|344.13|343.93|28
1621218740000|2021-05-17 02:32:20|344.28|344.08|344.38|344.18|344.38|344.23|344.28|344.08|38
1621218750000|2021-05-17 02:32:30|344.33|344.13|344.33|344.13|344.33|344.18|344.28|344.13|9
1621218760000|2021-05-17 02:32:40||344.18||344.18||344.18||344.18|5
1621218770000|2021-05-17 02:32:50|344.38|344.23|344.43|344.28|344.43|344.28|344.33|344.18|22
1621218780000|2021-05-17 02:33:00|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.18|19
1621218790000|2021-05-17 02:33:10|344.38|344.23|344.48|344.28|344.58|344.38|344.38|344.23|68
1621218800000|2021-05-17 02:33:20|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|7
1621218810000|2021-05-17 02:33:30|344.48||344.48||344.48||344.48||2
1621218820000|2021-05-17 02:33:40||344.33||344.33||344.33||344.28|2
1621218830000|2021-05-17 02:33:50|344.53||344.53||344.53||344.53||3
1621218840000|2021-05-17 02:34:00||344.38||344.33||344.38||344.33|2
1621218850000|2021-05-17 02:34:10|344.48||344.48||344.48||344.48||0
1621218860000|2021-05-17 02:34:20|344.58|344.38|344.53|344.38|344.58|344.43|344.53|344.38|17
1621218870000|2021-05-17 02:34:30|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|2
1621218880000|2021-05-17 02:34:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|2
1621218890000|2021-05-17 02:34:50|344.53|344.38|344.58|344.38|344.58|344.43|344.53|344.38|13
1621218900000|2021-05-17 02:35:00|344.53|344.43|344.53|344.38|344.53|344.43|344.53|344.38|1
1621218910000|2021-05-17 02:35:10|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|12
1621218920000|2021-05-17 02:35:20|344.48|344.48|344.58|344.43|344.63|344.48|344.48|344.43|62
1621218930000|2021-05-17 02:35:30|344.63|344.48|344.68|344.53|344.68|344.53|344.63|344.48|4
1621218940000|2021-05-17 02:35:40|344.73|344.48|344.68|344.48|344.73|344.53|344.68|344.48|20
1621218950000|2021-05-17 02:35:50|344.63|344.53|344.68|344.53|344.68|344.53|344.63|344.43|28
1621218960000|2021-05-17 02:36:00|344.63|344.48|344.68|344.48|344.68|344.53|344.63|344.43|15
1621218970000|2021-05-17 02:36:10|344.73|344.53|344.78|344.63|344.83|344.68|344.73|344.53|45
1621218980000|2021-05-17 02:36:20|344.83|344.58|344.88|344.73|344.88|344.73|344.83|344.58|10
1621218990000|2021-05-17 02:36:30||344.68||344.68||344.73||344.68|9
1621219000000|2021-05-17 02:36:40|344.83|344.73|344.83|344.68|344.83|344.73|344.83|344.63|11
1621219010000|2021-05-17 02:36:50|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|11
1621219020000|2021-05-17 02:37:00|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|7
1621219030000|2021-05-17 02:37:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|14
1621219040000|2021-05-17 02:37:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|6
1621219060000|2021-05-17 02:37:40|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.83|43
1621219070000|2021-05-17 02:37:50||344.88||344.93||344.93||344.88|13
1621219080000|2021-05-17 02:38:00|345.13||345.08||345.13||345.08||10
1621219090000|2021-05-17 02:38:10||344.88||344.93||344.93||344.88|38
1621219100000|2021-05-17 02:38:20|345.18|344.98|345.18|344.98|345.18|345.03|345.13|344.98|27
1621219110000|2021-05-17 02:38:30||345.03||345.03||345.03||345.03|2
1621219120000|2021-05-17 02:38:40|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|13
1621219130000|2021-05-17 02:38:50|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|3
1621219140000|2021-05-17 02:39:00|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|13
1621219150000|2021-05-17 02:39:10|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.93|28
1621219160000|2021-05-17 02:39:20|345.13||345.13||345.13||345.13||0
1621219180000|2021-05-17 02:39:40|345.18|345.03|345.13|344.93|345.18|345.03|345.08|344.93|83
1621219190000|2021-05-17 02:39:50|345.18|344.98|345.18|345.03|345.18|345.03|345.18|344.93|8
1621219210000|2021-05-17 02:40:10|||||||||6
1621219220000|2021-05-17 02:40:20|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|16
1621219230000|2021-05-17 02:40:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|3
1621219240000|2021-05-17 02:40:40|||||||||1
1621219250000|2021-05-17 02:40:50|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.13|34
1621219260000|2021-05-17 02:41:00|345.28|345.18|345.23|345.08|345.28|345.18|345.23|345.08|10
1621219270000|2021-05-17 02:41:10|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|9
1621219280000|2021-05-17 02:41:20|345.13|344.93|345.03|344.83|345.13|344.93|345.03|344.83|16
1621219290000|2021-05-17 02:41:30|344.98|344.78|344.98|344.78|344.98|344.78|344.93|344.73|25
1621219300000|2021-05-17 02:41:40|344.93|344.83|344.88|344.73|344.98|344.83|344.88|344.73|10
1621219310000|2021-05-17 02:41:50||344.68||344.68||344.68||344.68|2
1621219320000|2021-05-17 02:42:00|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|34
1621219330000|2021-05-17 02:42:10|344.73|344.63|344.88|344.73|344.93|344.73|344.73|344.63|12
1621219340000|2021-05-17 02:42:20|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|8
1621219350000|2021-05-17 02:42:30|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|6
1621219360000|2021-05-17 02:42:40|345.08||345.08||345.08||345.08||15
1621219370000|2021-05-17 02:42:50||344.93||344.93||344.93||344.93|0
1621219380000|2021-05-17 02:43:00|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|14
1621219390000|2021-05-17 02:43:10||344.93||344.88||344.93||344.88|4
1621219400000|2021-05-17 02:43:20|345.03||345.08||345.08||345.03||1
1621219410000|2021-05-17 02:43:30|345.13|344.93|345.13|344.98|345.13|344.98|345.08|344.93|12
1621219420000|2021-05-17 02:43:40||344.93||344.98||344.98||344.93|1
1621219430000|2021-05-17 02:43:50|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|8
1621219440000|2021-05-17 02:44:00|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|15
1621219450000|2021-05-17 02:44:10|345.28|345.08|345.18|344.98|345.28|345.13|345.18|344.98|45
1621219460000|2021-05-17 02:44:20||345.03||344.98||345.03||344.98|1
1621219470000|2021-05-17 02:44:30|345.13|344.88|345.08|344.88|345.18|344.88|345.03|344.88|16
1621219480000|2021-05-17 02:44:40|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.88|12
1621219490000|2021-05-17 02:44:50||345.03||345.03||345.03||344.98|9
1621219500000|2021-05-17 02:45:00|345.23|345.08|345.23|345.03|345.23|345.08|345.18|344.98|33
1621219510000|2021-05-17 02:45:10|345.18|345.08|345.33|345.18|345.38|345.23|345.18|345.08|54
1621219520000|2021-05-17 02:45:20||345.13||345.18||345.18||345.13|13
1621219530000|2021-05-17 02:45:30|345.38|345.23|345.48|345.33|345.48|345.33|345.38|345.23|39
1621219540000|2021-05-17 02:45:40|345.53|345.28|345.53|345.33|345.53|345.38|345.53|345.28|18
1621219550000|2021-05-17 02:45:50|345.58|345.38|345.53|345.38|345.58|345.38|345.53|345.33|31
1621219560000|2021-05-17 02:46:00||345.33||345.38||345.38||345.33|9
1621219570000|2021-05-17 02:46:10|345.48|345.33|345.43|345.23|345.48|345.33|345.43|345.23|21
1621219580000|2021-05-17 02:46:20|345.38|345.28|345.53|345.33|345.53|345.33|345.38|345.28|13
1621219590000|2021-05-17 02:46:30|345.48|345.38|345.48|345.33|345.53|345.38|345.48|345.33|8
1621219600000|2021-05-17 02:46:40|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.38|8
1621219610000|2021-05-17 02:46:50|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|13
1621219620000|2021-05-17 02:47:00|345.58|345.43|345.48|345.33|345.58|345.48|345.48|345.28|40
1621219630000|2021-05-17 02:47:10||345.28||345.28||345.33||345.28|16
1621219640000|2021-05-17 02:47:20|345.43|345.23|345.48|345.33|345.48|345.33|345.38|345.18|27
1621219650000|2021-05-17 02:47:30|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|5
1621219660000|2021-05-17 02:47:40||345.33||345.33||345.33||345.28|7
1621219670000|2021-05-17 02:47:50|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|12
1621219680000|2021-05-17 02:48:00||345.38||345.43||345.43||345.38|13
1621219690000|2021-05-17 02:48:10|345.63|345.48|345.68|345.53|345.68|345.53|345.63|345.48|30
1621219700000|2021-05-17 02:48:20|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|8
1621219710000|2021-05-17 02:48:30|345.73|345.53|345.68|345.53|345.73|345.53|345.68|345.53|11
1621219720000|2021-05-17 02:48:40|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|6
1621219730000|2021-05-17 02:48:50|||||||||9
1621219740000|2021-05-17 02:49:00|345.78||345.78||345.78||345.73||15
1621219750000|2021-05-17 02:49:10|345.83|345.63|345.83|345.68|345.83|345.68|345.83|345.63|15
1621219760000|2021-05-17 02:49:20||345.63||345.63||345.63||345.63|12
1621219770000|2021-05-17 02:49:30||345.68||345.68||345.68||345.68|0
1621219780000|2021-05-17 02:49:40|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|13
1621219790000|2021-05-17 02:49:50|345.83|345.63|345.83|345.68|345.83|345.68|345.78|345.63|10
1621219800000|2021-05-17 02:50:00|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|17
1621219810000|2021-05-17 02:50:10|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|14
1621219820000|2021-05-17 02:50:20|345.73|345.58|345.73|345.53|345.78|345.63|345.73|345.53|22
1621219830000|2021-05-17 02:50:30|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|3
1621219840000|2021-05-17 02:50:40|345.58|345.48|345.63|345.48|345.63|345.48|345.58|345.48|7
1621219860000|2021-05-17 02:51:00|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|14
1621219870000|2021-05-17 02:51:10|345.63|345.43|345.63|345.43|345.63|345.48|345.63|345.43|8
1621219900000|2021-05-17 02:51:40|||||||||2
1621219910000|2021-05-17 02:51:50|345.58|345.38|345.53|345.33|345.58|345.38|345.53|345.33|13
1621219920000|2021-05-17 02:52:00|345.48||345.48||345.48||345.48||1
1621219940000|2021-05-17 02:52:20|||||||||4
1621219950000|2021-05-17 02:52:30|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|16
1621219960000|2021-05-17 02:52:40||345.38||345.33||345.38||345.33|0
1621219970000|2021-05-17 02:52:50||345.38||345.38||345.38||345.38|2
1621219980000|2021-05-17 02:53:00|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|17
1621219990000|2021-05-17 02:53:10||345.28||345.28||345.28||345.28|7
1621220000000|2021-05-17 02:53:20|345.43|345.23|345.43|345.23|345.48|345.23|345.43|345.23|9
1621220010000|2021-05-17 02:53:30|345.38|345.18|345.28|345.13|345.38|345.18|345.28|345.13|12
1621220020000|2021-05-17 02:53:40||345.08||345.13||345.13||345.08|6
1621220030000|2021-05-17 02:53:50|345.33||345.33||345.33||345.33||6
1621220040000|2021-05-17 02:54:00|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.18|2
1621220050000|2021-05-17 02:54:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|8
1621220060000|2021-05-17 02:54:20||345.08||345.08||345.08||345.08|2
1621220070000|2021-05-17 02:54:30||345.13||345.13||345.13||345.08|1
1621220080000|2021-05-17 02:54:40|345.23|345.08|345.28|345.08|345.28|345.08|345.18|345.03|20
1621220090000|2021-05-17 02:54:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|1
1621220100000|2021-05-17 02:55:00|345.28|345.18|345.28|345.13|345.33|345.18|345.28|345.13|2
1621220110000|2021-05-17 02:55:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1621220120000|2021-05-17 02:55:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|4
1621220130000|2021-05-17 02:55:30|345.33||345.33||345.33||345.33||2
1621220140000|2021-05-17 02:55:40|||||||||1
1621220150000|2021-05-17 02:55:50|345.28||345.28||345.33||345.28||2
1621220160000|2021-05-17 02:56:00|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.03|19
1621220170000|2021-05-17 02:56:10|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|10
1621220180000|2021-05-17 02:56:20|345.18||345.18||345.18||345.13||1
1621220190000|2021-05-17 02:56:30|345.23|345.03|345.23|345.08|345.23|345.08|345.23|345.03|11
1621220200000|2021-05-17 02:56:40|||||||||2
1621220210000|2021-05-17 02:56:50|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|12
1621220220000|2021-05-17 02:57:00|345.38||345.33||345.38||345.33||4
1621220230000|2021-05-17 02:57:10||345.13||345.13||345.13||345.13|5
1621220240000|2021-05-17 02:57:20|345.38|345.18|345.33|345.18|345.38|345.18|345.33|345.18|1
1621220250000|2021-05-17 02:57:30|345.38||345.38||345.38||345.38||0
1621220260000|2021-05-17 02:57:40|345.33||345.33||345.33||345.33||0
1621220280000|2021-05-17 02:58:00|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|6
1621220290000|2021-05-17 02:58:10|345.38|345.18|345.38|345.23|345.38|345.23|345.38|345.18|11
1621220310000|2021-05-17 02:58:30|345.43|345.28|345.38|345.18|345.43|345.28|345.38|345.18|4
1621220320000|2021-05-17 02:58:40||345.23||345.18||345.23||345.18|0
1621220330000|2021-05-17 02:58:50|345.43|345.23|345.43|345.28|345.43|345.28|345.43|345.18|4
1621220340000|2021-05-17 02:59:00|345.48||345.43||345.48||345.43||5
1621220350000|2021-05-17 02:59:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|3
1621220360000|2021-05-17 02:59:20|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|8
1621220370000|2021-05-17 02:59:30|345.63|345.48|345.68|345.53|345.68|345.53|345.63|345.48|3
1621220380000|2021-05-17 02:59:40||345.48||345.53||345.53||345.48|10
1621220390000|2021-05-17 02:59:50||345.48||345.48||345.53||345.48|7
1621220400000|2021-05-17 03:00:00|345.63|345.43|345.58|345.43|345.63|345.43|345.58|345.43|4
1621220410000|2021-05-17 03:00:10|||||||||9
1621220420000|2021-05-17 03:00:20|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|5
1621220430000|2021-05-17 03:00:30||345.53||345.53||345.53||345.53|0
1621220440000|2021-05-17 03:00:40|||||||||8
1621220460000|2021-05-17 03:01:00|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|11
1621220470000|2021-05-17 03:01:10|345.73|345.63|345.73|345.58|345.73|345.63|345.73|345.53|23
1621220480000|2021-05-17 03:01:20|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.63|2
1621220490000|2021-05-17 03:01:30|||||||||1
1621220500000|2021-05-17 03:01:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|10
1621220510000|2021-05-17 03:01:50|||||||||1
1621220520000|2021-05-17 03:02:00|345.78|345.63|345.73|345.58|345.78|345.68|345.73|345.58|13
1621220530000|2021-05-17 03:02:10|||||||||4
1621220540000|2021-05-17 03:02:20|345.78||345.78||345.78||345.78||7
1621220550000|2021-05-17 03:02:30|345.83|345.63|345.83|345.68|345.83|345.68|345.83|345.63|4
1621220560000|2021-05-17 03:02:40|345.88||345.88||345.88||345.88||3
1621220570000|2021-05-17 03:02:50|345.83|345.73|345.93|345.73|345.93|345.73|345.83|345.73|9
1621220580000|2021-05-17 03:03:00||345.78||345.78||345.78||345.78|7
1621220590000|2021-05-17 03:03:10|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|9
1621220600000|2021-05-17 03:03:20|||||||||5
1621220610000|2021-05-17 03:03:30|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|24
1621220620000|2021-05-17 03:03:40|346.13|345.98|346.13|345.98|346.13|345.98|346.08|345.93|20
1621220630000|2021-05-17 03:03:50||345.93||345.98||345.98||345.93|7
1621220640000|2021-05-17 03:04:00|346.18|346.03|346.08|345.93|346.18|346.03|346.08|345.93|35
1621220650000|2021-05-17 03:04:10|346.03|345.88|346.03|345.88|346.08|345.88|346.03|345.83|13
1621220660000|2021-05-17 03:04:20|346.08||346.03||346.08||346.03||6
1621220670000|2021-05-17 03:04:30|346.08|345.93|346.08|345.93|346.13|345.93|346.08|345.88|6
1621220680000|2021-05-17 03:04:40|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|9
1621220690000|2021-05-17 03:04:50|346.13|345.98|346.13|345.98|346.13|345.98|346.08|345.98|4
1621220700000|2021-05-17 03:05:00|||||||||10
1621220710000|2021-05-17 03:05:10|346.18|346.03|346.23|346.08|346.23|346.08|346.18|345.98|23
1621220720000|2021-05-17 03:05:20|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.13|52
1621220730000|2021-05-17 03:05:30|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.18|25
1621220750000|2021-05-17 03:05:50|346.38||346.38||346.38||346.33||10
1621220760000|2021-05-17 03:06:00|346.33||346.33||346.33||346.33||0
1621220770000|2021-05-17 03:06:10|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.18|6
1621220780000|2021-05-17 03:06:20|||||||||1
1621220790000|2021-05-17 03:06:30|346.28|346.08|346.28|346.13|346.28|346.13|346.28|346.08|15
1621220800000|2021-05-17 03:06:40|346.23|346.08|346.28|346.08|346.28|346.13|346.23|346.08|15
1621220810000|2021-05-17 03:06:50||346.13||346.13||346.13||346.13|0
1621220820000|2021-05-17 03:07:00|346.33|346.08|346.23|346.03|346.33|346.08|346.18|346.03|43
1621220830000|2021-05-17 03:07:10|346.18||346.18||346.23||346.18||8
1621220840000|2021-05-17 03:07:20|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.93|3
1621220850000|2021-05-17 03:07:30|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|0
1621220860000|2021-05-17 03:07:40|346.03|345.88|345.98|345.83|346.08|345.88|345.98|345.83|12
1621220880000|2021-05-17 03:08:00|346.03|345.88|346.08|345.88|346.08|345.88|346.03|345.88|14
1621220890000|2021-05-17 03:08:10|346.03||346.03||346.03||346.03||0
1621220900000|2021-05-17 03:08:20|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|7
1621220910000|2021-05-17 03:08:30|345.93|345.73|345.93|345.73|345.98|345.78|345.93|345.73|4
1621220920000|2021-05-17 03:08:40|345.88||345.93||345.93||345.88||3
1621220960000|2021-05-17 03:09:20|345.88|345.78|345.98|345.78|345.98|345.78|345.88|345.78|20
1621220970000|2021-05-17 03:09:30|345.93||345.93||345.93||345.93||17
1621220980000|2021-05-17 03:09:40|345.88|345.73|345.88|345.73|345.93|345.73|345.88|345.73|8
1621220990000|2021-05-17 03:09:50||345.68||345.73||345.73||345.68|0
1621221000000|2021-05-17 03:10:00|345.93|345.78|345.93|345.73|345.93|345.78|345.88|345.73|7
1621221010000|2021-05-17 03:10:10|345.88||345.88||345.88||345.88||0
1621221020000|2021-05-17 03:10:20|345.93||345.93||345.93||345.88||3
1621221030000|2021-05-17 03:10:30|345.88||345.88||345.93||345.88||1
1621221040000|2021-05-17 03:10:40|345.93||345.93||345.93||345.93||3
1621221050000|2021-05-17 03:10:50|345.98|345.78|345.98|345.83|345.98|345.83|345.98|345.78|35
1621221060000|2021-05-17 03:11:00|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|10
1621221070000|2021-05-17 03:11:10|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|17
1621221080000|2021-05-17 03:11:20||345.83||345.83||345.83||345.83|3
1621221090000|2021-05-17 03:11:30|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|6
1621221100000|2021-05-17 03:11:40|346.08||346.08||346.08||346.08||8
1621221110000|2021-05-17 03:11:50|346.03|345.93|346.03|345.83|346.03|345.93|346.03|345.83|6
1621221120000|2021-05-17 03:12:00|345.98|345.88|346.03|345.88|346.03|345.88|345.98|345.83|3
1621221130000|2021-05-17 03:12:10|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|1
1621221140000|2021-05-17 03:12:20|345.88|345.73|345.98|345.78|345.98|345.78|345.88|345.73|28
1621221150000|2021-05-17 03:12:30|345.93||345.98||345.98||345.93||0
1621221160000|2021-05-17 03:12:40|345.93||345.93||345.93||345.93||0
1621221170000|2021-05-17 03:12:50|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|10
1621221180000|2021-05-17 03:13:00|345.83|345.68|345.83|345.68|345.83|345.73|345.83|345.68|16
1621221190000|2021-05-17 03:13:10||345.63||345.63||345.63||345.63|4
1621221200000|2021-05-17 03:13:20|345.78||345.78||345.78||345.78||4
1621221220000|2021-05-17 03:13:40|||||||||4
1621221230000|2021-05-17 03:13:50|345.73|345.58|345.73|345.53|345.73|345.58|345.68|345.53|17
1621221260000|2021-05-17 03:14:20|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|60
1621221270000|2021-05-17 03:14:30|345.68|345.48|345.48|345.33|345.68|345.48|345.48|345.33|66
1621221280000|2021-05-17 03:14:40|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|19
1621221290000|2021-05-17 03:14:50|345.53|345.28|345.48|345.33|345.53|345.38|345.48|345.28|29
1621221300000|2021-05-17 03:15:00|||||||||13
1621221310000|2021-05-17 03:15:10|||||||||1
1621221320000|2021-05-17 03:15:20|345.43|345.28|345.43|345.23|345.43|345.28|345.43|345.23|8
1621221330000|2021-05-17 03:15:30|||||||||1
1621221350000|2021-05-17 03:15:50||345.28||345.28||345.28||345.23|0
1621221360000|2021-05-17 03:16:00|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|8
1621221380000|2021-05-17 03:16:20||345.33||345.33||345.33||345.28|0
1621221410000|2021-05-17 03:16:50|||||||||2
1621221420000|2021-05-17 03:17:00|||||||||3
1621221450000|2021-05-17 03:17:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|38
1621221460000|2021-05-17 03:17:40||345.23||345.28||345.28||345.23|8
1621221470000|2021-05-17 03:17:50|345.48||345.43||345.48||345.43||14
1621221480000|2021-05-17 03:18:00|345.48|345.23|345.33|345.18|345.48|345.23|345.33|345.18|39
1621221490000|2021-05-17 03:18:10|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|3
1621221500000|2021-05-17 03:18:20|345.23|345.13|345.23|345.08|345.23|345.13|345.23|345.08|2
1621221510000|2021-05-17 03:18:30|345.28||345.23||345.28||345.23||7
1621221520000|2021-05-17 03:18:40|||||||||3
1621221530000|2021-05-17 03:18:50|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|10
1621221540000|2021-05-17 03:19:00||345.03||345.03||345.08||345.03|2
1621221550000|2021-05-17 03:19:10|345.18|344.98|345.18|345.03|345.18|345.03|345.18|344.98|6
1621221560000|2021-05-17 03:19:20|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|5
1621221580000|2021-05-17 03:19:40|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|5
1621221590000|2021-05-17 03:19:50||345.08||345.08||345.08||345.08|0
1621221600000|2021-05-17 03:20:00|345.18|345.03|345.18|345.03|345.23|345.03|345.18|344.98|29
1621221610000|2021-05-17 03:20:10|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|13
1621221620000|2021-05-17 03:20:20|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|12
1621221630000|2021-05-17 03:20:30|||||||||6
1621221640000|2021-05-17 03:20:40|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|70
1621221650000|2021-05-17 03:20:50|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|11
1621221660000|2021-05-17 03:21:00|345.03|344.83|344.98|344.83|345.03|344.83|344.98|344.78|12
1621221670000|2021-05-17 03:21:10|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|8
1621221680000|2021-05-17 03:21:20||344.73||344.73||344.78||344.73|13
1621221690000|2021-05-17 03:21:30|344.88|344.63|344.68|344.53|344.88|344.63|344.63|344.48|116
1621221700000|2021-05-17 03:21:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.53|30
1621221720000|2021-05-17 03:22:00|||||||||53
1621221730000|2021-05-17 03:22:10|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|36
1621221740000|2021-05-17 03:22:20|344.63|344.53|344.78|344.58|344.78|344.58|344.63|344.53|11
1621221750000|2021-05-17 03:22:30|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|3
1621221760000|2021-05-17 03:22:40||344.73||344.73||344.73||344.73|0
1621221770000|2021-05-17 03:22:50|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|16
1621221790000|2021-05-17 03:23:10|345.03||345.03||345.03||345.03||6
1621221800000|2021-05-17 03:23:20|344.98||344.98||344.98||344.98||5
1621221810000|2021-05-17 03:23:30|345.03||344.98||345.03||344.98||3
1621221840000|2021-05-17 03:24:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|3
1621221850000|2021-05-17 03:24:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|6
1621221860000|2021-05-17 03:24:20|345.13|344.98|345.28|345.08|345.28|345.08|345.13|344.98|22
1621221870000|2021-05-17 03:24:30|345.23|345.13|345.23|345.08|345.28|345.13|345.23|345.08|21
1621221880000|2021-05-17 03:24:40|345.18|345.03|345.18|345.03|345.23|345.03|345.18|345.03|5
1621221890000|2021-05-17 03:24:50|345.23|344.98|345.33|345.13|345.33|345.13|345.23|344.98|57
1621221900000|2021-05-17 03:25:00|345.28|345.18|345.28|345.13|345.33|345.18|345.28|345.13|6
1621221910000|2021-05-17 03:25:10|||||||||5
1621221920000|2021-05-17 03:25:20|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|7
1621221930000|2021-05-17 03:25:30||345.23||345.18||345.23||345.18|1
1621221940000|2021-05-17 03:25:40|345.33|345.13|345.28|345.13|345.33|345.18|345.28|345.13|17
1621221950000|2021-05-17 03:25:50|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|6
1621221960000|2021-05-17 03:26:00|345.33||345.38||345.38||345.33||0
1621221970000|2021-05-17 03:26:10|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|2
1621221980000|2021-05-17 03:26:20||345.28||345.23||345.28||345.23|7
1621221990000|2021-05-17 03:26:30|345.38||345.38||345.38||345.38||4
1621222000000|2021-05-17 03:26:40||345.18||345.23||345.23||345.18|2
1621222010000|2021-05-17 03:26:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|16
1621222030000|2021-05-17 03:27:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|10
1621222040000|2021-05-17 03:27:20|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|7
1621222050000|2021-05-17 03:27:30|345.43|345.23|345.43|345.28|345.43|345.28|345.43|345.23|1
1621222070000|2021-05-17 03:27:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|2
1621222080000|2021-05-17 03:28:00||345.28||345.33||345.33||345.28|12
1621222090000|2021-05-17 03:28:10|||||||||1
1621222100000|2021-05-17 03:28:20||345.28||345.28||345.28||345.28|4
1621222110000|2021-05-17 03:28:30|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|4
1621222120000|2021-05-17 03:28:40|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.28|1
1621222130000|2021-05-17 03:28:50|345.53||345.53||345.53||345.53||1
1621222140000|2021-05-17 03:29:00|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|3
1621222150000|2021-05-17 03:29:10|345.43|345.23|345.43|345.28|345.48|345.28|345.43|345.23|3
1621222160000|2021-05-17 03:29:20|345.38|345.23|345.48|345.28|345.48|345.28|345.38|345.18|20
1621222170000|2021-05-17 03:29:30|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|2
1621222180000|2021-05-17 03:29:40|345.48||345.48||345.53||345.48||1
1621222190000|2021-05-17 03:29:50|345.53||345.48||345.53||345.48||2
1621222200000|2021-05-17 03:30:00|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|9
1621222210000|2021-05-17 03:30:10|345.63|345.48|345.68|345.48|345.68|345.53|345.58|345.43|55
1621222220000|2021-05-17 03:30:20|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|9
1621222230000|2021-05-17 03:30:30|345.73|345.53|345.68|345.53|345.73|345.53|345.68|345.48|9
1621222240000|2021-05-17 03:30:40|345.73||345.73||345.73||345.73||0
1621222250000|2021-05-17 03:30:50|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|12
1621222260000|2021-05-17 03:31:00||345.48||345.43||345.48||345.43|5
1621222270000|2021-05-17 03:31:10|345.58|345.48|345.58|345.43|345.58|345.48|345.58|345.43|2
1621222280000|2021-05-17 03:31:20|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|4
1621222300000|2021-05-17 03:31:40||345.43||345.38||345.43||345.38|0
1621222310000|2021-05-17 03:31:50|345.53|345.43|345.53|345.38|345.53|345.43|345.53|345.38|11
1621222320000|2021-05-17 03:32:00|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|18
1621222350000|2021-05-17 03:32:30|||||||||2
1621222360000|2021-05-17 03:32:40|345.53|345.38|345.58|345.38|345.58|345.43|345.53|345.33|9
1621222370000|2021-05-17 03:32:50|345.53|345.43|345.53|345.38|345.53|345.43|345.53|345.38|2
1621222390000|2021-05-17 03:33:10|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|5
1621222400000|2021-05-17 03:33:20||345.33||345.33||345.33||345.28|8
1621222410000|2021-05-17 03:33:30|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|4
1621222420000|2021-05-17 03:33:40||345.33||345.38||345.38||345.33|0
1621222430000|2021-05-17 03:33:50|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|7
1621222440000|2021-05-17 03:34:00|345.68|345.53|345.78|345.63|345.78|345.63|345.68|345.53|12
1621222450000|2021-05-17 03:34:10|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.68|14
1621222460000|2021-05-17 03:34:20|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.73|14
1621222470000|2021-05-17 03:34:30|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|4
1621222480000|2021-05-17 03:34:40|345.98|345.83|345.98|345.78|345.98|345.83|345.98|345.78|20
1621222490000|2021-05-17 03:34:50||345.83||345.83||345.83||345.83|0
1621222500000|2021-05-17 03:35:00|346.03|345.88|345.98|345.83|346.03|345.88|345.98|345.83|2
1621222510000|2021-05-17 03:35:10|346.03|345.88|346.03|345.83|346.03|345.88|346.03|345.83|15
1621222520000|2021-05-17 03:35:20||345.88||345.88||345.88||345.83|1
1621222530000|2021-05-17 03:35:30||345.83||345.83||345.88||345.83|7
1621222550000|2021-05-17 03:35:50|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.78|4
1621222560000|2021-05-17 03:36:00||345.83||345.83||345.83||345.83|6
1621222570000|2021-05-17 03:36:10|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|5
1621222590000|2021-05-17 03:36:30|||||||||1
1621222600000|2021-05-17 03:36:40|||||||||1
1621222610000|2021-05-17 03:36:50|||||||||2
1621222620000|2021-05-17 03:37:00|345.98|345.83|346.03|345.88|346.03|345.88|345.98|345.83|20
1621222670000|2021-05-17 03:37:50|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|29
1621222710000|2021-05-17 03:38:30|346.03|345.88|346.08|345.88|346.08|345.93|346.03|345.88|10
1621222720000|2021-05-17 03:38:40|346.03|345.83|345.98|345.83|346.03|345.83|345.98|345.83|4
1621222730000|2021-05-17 03:38:50|346.03||346.03||346.03||346.03||7
1621222740000|2021-05-17 03:39:00||345.88||345.88||345.88||345.88|0
1621222770000|2021-05-17 03:39:30|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|10
1621222780000|2021-05-17 03:39:40|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|15
1621222790000|2021-05-17 03:39:50|345.98||345.98||345.98||345.98||7
1621222810000|2021-05-17 03:40:10|345.93|345.73|345.78|345.58|345.98|345.78|345.78|345.58|63
1621222820000|2021-05-17 03:40:20|345.73|345.53|345.73|345.58|345.73|345.58|345.68|345.53|45
1621222830000|2021-05-17 03:40:30|||||||||1
1621222850000|2021-05-17 03:40:50|||||||||1
1621222860000|2021-05-17 03:41:00|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|16
1621222880000|2021-05-17 03:41:20|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|15
1621222890000|2021-05-17 03:41:30|345.58|345.48|345.68|345.48|345.68|345.48|345.58|345.48|18
1621222900000|2021-05-17 03:41:40|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|4
1621222910000|2021-05-17 03:41:50|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|9
1621222920000|2021-05-17 03:42:00|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|12
1621222930000|2021-05-17 03:42:10|345.63||345.63||345.63||345.63||2
1621222940000|2021-05-17 03:42:20|||||||||1
1621222960000|2021-05-17 03:42:40|||||||||2
1621222970000|2021-05-17 03:42:50|345.68||345.68||345.68||345.68||3
1621222980000|2021-05-17 03:43:00||345.53||345.53||345.53||345.53|8
1621222990000|2021-05-17 03:43:10|345.73||345.73||345.73||345.73||3
1621223000000|2021-05-17 03:43:20|345.68|345.58|345.78|345.63|345.78|345.63|345.68|345.58|14
1621223010000|2021-05-17 03:43:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|4
1621223020000|2021-05-17 03:43:40|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.68|13
1621223030000|2021-05-17 03:43:50|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|9
1621223040000|2021-05-17 03:44:00||345.83||345.83||345.83||345.83|1
1621223050000|2021-05-17 03:44:10|346.03|345.88|346.08|345.88|346.08|345.88|346.03|345.88|4
1621223060000|2021-05-17 03:44:20|346.03||346.03||346.03||346.03||14
1621223070000|2021-05-17 03:44:30|346.08||346.08||346.08||346.08||4
1621223080000|2021-05-17 03:44:40|346.03|345.93|346.08|345.93|346.08|345.93|346.03|345.93|3
1621223090000|2021-05-17 03:44:50|346.03|345.88|346.08|345.88|346.08|345.88|346.03|345.88|9
1621223100000|2021-05-17 03:45:00|346.03|345.93|346.08|345.93|346.08|345.93|346.03|345.93|19
1621223110000|2021-05-17 03:45:10|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|14
1621223120000|2021-05-17 03:45:20|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.88|2
1621223130000|2021-05-17 03:45:30|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|23
1621223150000|2021-05-17 03:45:50|||||||||6
1621223160000|2021-05-17 03:46:00|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|13
1621223170000|2021-05-17 03:46:10|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|6
1621223180000|2021-05-17 03:46:20|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|4
1621223190000|2021-05-17 03:46:30|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|13
1621223200000|2021-05-17 03:46:40|346.03|345.83|345.98|345.83|346.03|345.83|345.98|345.83|4
1621223210000|2021-05-17 03:46:50|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|7
1621223220000|2021-05-17 03:47:00|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|6
1621223240000|2021-05-17 03:47:20|346.03||345.98||346.03||345.98||6
1621223260000|2021-05-17 03:47:40|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|7
1621223270000|2021-05-17 03:47:50|346.08||346.08||346.08||346.08||4
1621223280000|2021-05-17 03:48:00|346.03||346.08||346.08||346.03||2
1621223290000|2021-05-17 03:48:10|346.03||346.03||346.08||346.03||2
1621223300000|2021-05-17 03:48:20|346.08|345.93|346.08|345.93|346.13|345.93|346.08|345.88|27
1621223310000|2021-05-17 03:48:30|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|8
1621223320000|2021-05-17 03:48:40|346.13||346.13||346.13||346.13||7
1621223340000|2021-05-17 03:49:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|19
1621223350000|2021-05-17 03:49:10|346.13|345.98|346.13|345.98|346.13|346.03|346.13|345.98|13
1621223400000|2021-05-17 03:50:00|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|19
1621223410000|2021-05-17 03:50:10|||||||||1
1621223430000|2021-05-17 03:50:30|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|16
1621223440000|2021-05-17 03:50:40|346.18|346.08|346.23|346.08|346.23|346.08|346.18|346.03|17
1621223450000|2021-05-17 03:50:50|||||||||1
1621223500000|2021-05-17 03:51:40|346.33|346.18|346.28|346.08|346.33|346.18|346.28|346.08|55
1621223510000|2021-05-17 03:51:50|346.23||346.23||346.28||346.23||2
1621223520000|2021-05-17 03:52:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|8
1621223540000|2021-05-17 03:52:20|||||||||3
1621223550000|2021-05-17 03:52:30|346.23||346.18||346.23||346.18||10
1621223560000|2021-05-17 03:52:40|||||||||3
1621223590000|2021-05-17 03:53:10|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|18
1621223600000|2021-05-17 03:53:20|||||||||4
1621223610000|2021-05-17 03:53:30|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|8
1621223620000|2021-05-17 03:53:40|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|5
1621223630000|2021-05-17 03:53:50|||||||||15
1621223640000|2021-05-17 03:54:00|346.28||346.28||346.28||346.28||8
1621223660000|2021-05-17 03:54:20|346.23|346.13|346.28|346.13|346.28|346.13|346.23|346.13|2
1621223680000|2021-05-17 03:54:40|346.33||346.33||346.33||346.33||10
1621223690000|2021-05-17 03:54:50|346.28||346.28||346.28||346.28||2
1621223710000|2021-05-17 03:55:10|||||||||1
1621223720000|2021-05-17 03:55:20|||||||||1
1621223730000|2021-05-17 03:55:30||346.08||346.13||346.13||346.08|11
1621223740000|2021-05-17 03:55:40||346.08||346.08||346.08||346.08|6
1621223760000|2021-05-17 03:56:00|346.23|346.13|346.23|346.08|346.23|346.13|346.23|346.08|0
1621223770000|2021-05-17 03:56:10|346.28||346.23||346.28||346.23||12
1621223820000|2021-05-17 03:57:00|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|19
1621223830000|2021-05-17 03:57:10|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|9
1621223840000|2021-05-17 03:57:20|||||||||2
1621223850000|2021-05-17 03:57:30|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|8
1621223860000|2021-05-17 03:57:40|346.13|346.03|346.13|345.98|346.13|346.03|346.13|345.98|7
1621223870000|2021-05-17 03:57:50|||||||||1
1621223880000|2021-05-17 03:58:00|346.18|346.03|346.18|346.03|346.18|346.03|346.13|346.03|5
1621223890000|2021-05-17 03:58:10|||||||||1
1621223900000|2021-05-17 03:58:20|346.13|345.98|346.13|345.93|346.13|345.98|346.13|345.93|8
1621223910000|2021-05-17 03:58:30|346.08||346.08||346.08||346.08||4
1621223920000|2021-05-17 03:58:40|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|10
1621223930000|2021-05-17 03:58:50|346.13|345.88|346.08|345.93|346.13|345.93|346.08|345.88|5
1621223940000|2021-05-17 03:59:00|346.13|345.98|346.08|345.93|346.13|345.98|346.08|345.93|13
1621223950000|2021-05-17 03:59:10|346.13||346.08||346.13||346.08||6
1621223960000|2021-05-17 03:59:20|346.03|345.88|346.08|345.88|346.08|345.93|346.03|345.88|4
1621223970000|2021-05-17 03:59:30|346.03||346.03||346.03||346.03||3
1621223980000|2021-05-17 03:59:40|||||||||1
1621224000000|2021-05-17 04:00:00|||||||||1
1621224030000|2021-05-17 04:00:30|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.78|6
1621224040000|2021-05-17 04:00:40|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|4
1621224050000|2021-05-17 04:00:50|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|14
1621224080000|2021-05-17 04:01:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|8
1621224090000|2021-05-17 04:01:30|||||||||4
1621224100000|2021-05-17 04:01:40|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|17
1621224120000|2021-05-17 04:02:00||345.68||345.68||345.68||345.68|0
1621224130000|2021-05-17 04:02:10||345.73||345.73||345.73||345.73|3
1621224170000|2021-05-17 04:02:50|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|9
1621224200000|2021-05-17 04:03:20|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|22
1621224220000|2021-05-17 04:03:40|346.08|345.93|346.13|345.98|346.18|345.98|346.08|345.93|9
1621224230000|2021-05-17 04:03:50|346.18|345.93|346.08|345.93|346.18|345.93|346.08|345.93|13
1621224260000|2021-05-17 04:04:20|||||||||11
1621224280000|2021-05-17 04:04:40|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|14
1621224290000|2021-05-17 04:04:50|||||||||5
1621224300000|2021-05-17 04:05:00|346.13|345.98|346.13|345.98|346.18|345.98|346.13|345.98|8
1621224330000|2021-05-17 04:05:30|346.18|346.03|346.23|346.08|346.28|346.08|346.18|346.03|21
1621224340000|2021-05-17 04:05:40|||||||||2
1621224350000|2021-05-17 04:05:50|346.28||346.23||346.28||346.23||2
1621224360000|2021-05-17 04:06:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|5
1621224370000|2021-05-17 04:06:10|346.28|346.08|346.28|346.08|346.28|346.08|346.28|346.08|5
1621224380000|2021-05-17 04:06:20|346.23|346.03|346.28|346.08|346.28|346.08|346.23|346.03|6
1621224390000|2021-05-17 04:06:30|346.23||346.23||346.23||346.23||0
1621224400000|2021-05-17 04:06:40|||||||||8
1621224410000|2021-05-17 04:06:50|346.33|346.13|346.33|346.13|346.33|346.13|346.28|346.13|5
1621224420000|2021-05-17 04:07:00|346.28|346.18|346.18|346.03|346.28|346.18|346.18|346.03|13
1621224430000|2021-05-17 04:07:10||345.98||345.98||346.03||345.98|2
1621224440000|2021-05-17 04:07:20|346.23|346.03|346.23|346.08|346.23|346.08|346.23|346.03|9
1621224460000|2021-05-17 04:07:40|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|5
1621224470000|2021-05-17 04:07:50|346.28|346.08|346.23|346.08|346.28|346.08|346.23|346.08|3
1621224490000|2021-05-17 04:08:10|346.18|346.03|346.18|345.98|346.18|346.03|346.18|345.98|5
1621224500000|2021-05-17 04:08:20|346.13||346.18||346.18||346.13||2
1621224510000|2021-05-17 04:08:30|346.13|346.03|346.18|346.03|346.18|346.03|346.13|346.03|9
1621224520000|2021-05-17 04:08:40|346.23||346.23||346.23||346.18||2
1621224530000|2021-05-17 04:08:50||346.08||346.08||346.08||346.08|0
1621224550000|2021-05-17 04:09:10|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|11
1621224560000|2021-05-17 04:09:20|346.13|346.03|346.23|346.03|346.23|346.03|346.13|345.98|10
1621224570000|2021-05-17 04:09:30|346.18|346.08|346.28|346.13|346.28|346.13|346.18|346.08|7
1621224580000|2021-05-17 04:09:40|346.18|346.08|346.18|346.03|346.18|346.08|346.18|345.98|32
1621224590000|2021-05-17 04:09:50|346.13|345.98|346.13|345.93|346.13|346.03|346.13|345.93|3
1621224600000|2021-05-17 04:10:00|346.08|345.88|346.08|345.93|346.08|345.93|346.08|345.88|18
1621224610000|2021-05-17 04:10:10|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|2
1621224620000|2021-05-17 04:10:20|346.13|346.03|346.23|346.03|346.23|346.03|346.13|345.98|4
1621224630000|2021-05-17 04:10:30|346.18|346.08|346.23|346.08|346.23|346.08|346.18|346.03|11
1621224640000|2021-05-17 04:10:40|346.28||346.28||346.28||346.28||11
1621224650000|2021-05-17 04:10:50|346.23||346.28||346.28||346.23||1
1621224660000|2021-05-17 04:11:00|346.23|346.03|346.18|346.03|346.28|346.03|346.18|346.03|13
1621224670000|2021-05-17 04:11:10|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|14
1621224680000|2021-05-17 04:11:20||345.98||346.03||346.03||345.98|5
1621224700000|2021-05-17 04:11:40|346.23||346.23||346.23||346.23||3
1621224710000|2021-05-17 04:11:50|346.18||346.18||346.23||346.18||2
1621224720000|2021-05-17 04:12:00|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|3
1621224730000|2021-05-17 04:12:10|346.18|346.03|346.18|345.98|346.18|346.03|346.18|345.98|4
1621224740000|2021-05-17 04:12:20||346.03||346.03||346.03||346.03|0
1621224750000|2021-05-17 04:12:30|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|6
1621224760000|2021-05-17 04:12:40|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|3
1621224770000|2021-05-17 04:12:50|||||||||1
1621224780000|2021-05-17 04:13:00|||||||||24
1621224790000|2021-05-17 04:13:10|346.23|346.08|346.18|346.03|346.28|346.08|346.18|346.03|10
1621224800000|2021-05-17 04:13:20|346.33|345.98|346.33|346.18|346.33|346.18|346.33|345.98|39
1621224810000|2021-05-17 04:13:30|346.28|346.13|346.28|346.13|346.28|346.13|346.23|346.08|3
1621224820000|2021-05-17 04:13:40|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.13|10
1621224830000|2021-05-17 04:13:50|346.33|346.13|346.33|346.13|346.38|346.13|346.33|346.13|14
1621224840000|2021-05-17 04:14:00|346.28|346.08|346.23|346.03|346.28|346.13|346.23|346.03|2
1621224850000|2021-05-17 04:14:10|346.28|346.08|346.28|346.08|346.28|346.08|346.23|346.08|1
1621224860000|2021-05-17 04:14:20||346.13||346.13||346.13||346.13|1
1621224870000|2021-05-17 04:14:30|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|6
1621224890000|2021-05-17 04:14:50|346.33|346.23|346.43|346.28|346.43|346.28|346.33|346.23|22
1621224900000|2021-05-17 04:15:00|346.38|346.23|346.28|346.13|346.38|346.23|346.28|346.13|10
1621224910000|2021-05-17 04:15:10||346.08||346.08||346.08||346.08|3
1621224940000|2021-05-17 04:15:40|346.33|346.13|346.33|346.13|346.33|346.13|346.33|346.13|15
1621224950000|2021-05-17 04:15:50|346.28||346.28||346.33||346.28||1
1621224980000|2021-05-17 04:16:20|346.33|346.18|346.43|346.23|346.43|346.23|346.33|346.18|21
1621224990000|2021-05-17 04:16:30|346.38|346.18|346.38|346.18|346.38|346.18|346.33|346.18|6
1621225000000|2021-05-17 04:16:40|346.33|346.23|346.38|346.23|346.38|346.23|346.33|346.23|14
1621225010000|2021-05-17 04:16:50|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|0
1621225020000|2021-05-17 04:17:00|||||||||1
1621225030000|2021-05-17 04:17:10|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|6
1621225040000|2021-05-17 04:17:20|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|7
1621225050000|2021-05-17 04:17:30|||||||||1
1621225060000|2021-05-17 04:17:40|346.63||346.58||346.63||346.58||3
1621225080000|2021-05-17 04:18:00||346.38||346.43||346.43||346.38|18
1621225090000|2021-05-17 04:18:10|||||||||1
1621225100000|2021-05-17 04:18:20|||||||||1
1621225110000|2021-05-17 04:18:30|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|40
1621225120000|2021-05-17 04:18:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|13
1621225130000|2021-05-17 04:18:50|||||||||2
1621225140000|2021-05-17 04:19:00|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|10
1621225150000|2021-05-17 04:19:10|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|5
1621225160000|2021-05-17 04:19:20||346.23||346.28||346.28||346.23|1
1621225170000|2021-05-17 04:19:30|346.48||346.48||346.48||346.48||7
1621225180000|2021-05-17 04:19:40|346.43||346.48||346.48||346.43||1
1621225190000|2021-05-17 04:19:50|346.53|346.33|346.48|346.33|346.53|346.38|346.48|346.28|16
1621225200000|2021-05-17 04:20:00|346.53|346.28|346.48|346.28|346.53|346.28|346.48|346.28|3
1621225210000|2021-05-17 04:20:10|346.43|346.23|346.43|346.23|346.43|346.23|346.43|346.23|4
1621225220000|2021-05-17 04:20:20|346.38|346.13|346.33|346.13|346.38|346.13|346.33|346.13|3
1621225230000|2021-05-17 04:20:30|346.28|346.08|346.28|346.13|346.28|346.13|346.23|346.08|4
1621225240000|2021-05-17 04:20:40||346.08||346.08||346.13||346.08|2
1621225250000|2021-05-17 04:20:50|346.33|346.13|346.33|346.18|346.33|346.18|346.33|346.13|3
1621225260000|2021-05-17 04:21:00|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|4
1621225280000|2021-05-17 04:21:20|346.43||346.43||346.43||346.43||3
1621225290000|2021-05-17 04:21:30||346.28||346.28||346.28||346.28|0
1621225300000|2021-05-17 04:21:40|346.48|346.23|346.48|346.33|346.48|346.33|346.48|346.23|43
1621225310000|2021-05-17 04:21:50|346.53||346.48||346.53||346.48||2
1621225320000|2021-05-17 04:22:00|346.53|346.38|346.58|346.38|346.58|346.38|346.53|346.38|7
1621225330000|2021-05-17 04:22:10|346.53|346.33|346.38|346.23|346.53|346.33|346.38|346.23|11
1621225340000|2021-05-17 04:22:20|346.43||346.43||346.43||346.43||11
1621225350000|2021-05-17 04:22:30|346.38|346.18|346.33|346.13|346.38|346.18|346.33|346.13|6
1621225360000|2021-05-17 04:22:40|346.28|346.18|346.28|346.13|346.33|346.18|346.28|346.13|5
1621225370000|2021-05-17 04:22:50|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|4
1621225380000|2021-05-17 04:23:00|346.38|346.23|346.43|346.28|346.48|346.28|346.38|346.23|12
1621225390000|2021-05-17 04:23:10|346.48||346.48||346.48||346.43||2
1621225400000|2021-05-17 04:23:20||346.33||346.33||346.33||346.28|0
1621225410000|2021-05-17 04:23:30||346.28||346.33||346.33||346.28|5
1621225440000|2021-05-17 04:24:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|10
1621225450000|2021-05-17 04:24:10|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|2
1621225460000|2021-05-17 04:24:20|346.48|346.28|346.43|346.23|346.48|346.33|346.43|346.23|22
1621225470000|2021-05-17 04:24:30||346.28||346.28||346.28||346.28|0
1621225490000|2021-05-17 04:24:50||346.23||346.23||346.23||346.23|1
1621225500000|2021-05-17 04:25:00|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|3
1621225510000|2021-05-17 04:25:10|||||||||1
1621225530000|2021-05-17 04:25:30|346.43|346.33|346.53|346.33|346.53|346.33|346.43|346.33|10
1621225540000|2021-05-17 04:25:40|346.58|346.38|346.53|346.38|346.58|346.38|346.53|346.38|2
1621225550000|2021-05-17 04:25:50|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|1
1621225570000|2021-05-17 04:26:10|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|11
1621225580000|2021-05-17 04:26:20|346.48||346.48||346.48||346.48||2
1621225590000|2021-05-17 04:26:30|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.33|13
1621225600000|2021-05-17 04:26:40|346.48|346.33|346.48|346.28|346.48|346.33|346.48|346.28|1
1621225610000|2021-05-17 04:26:50|346.43|346.33|346.43|346.28|346.43|346.33|346.43|346.28|1
1621225620000|2021-05-17 04:27:00||346.23||346.23||346.23||346.23|0
1621225630000|2021-05-17 04:27:10|346.38||346.38||346.38||346.38||1
1621225640000|2021-05-17 04:27:20|346.33|346.18|346.23|346.08|346.33|346.18|346.23|346.08|42
1621225650000|2021-05-17 04:27:30|346.28|346.03|346.33|346.18|346.33|346.18|346.23|346.03|29
1621225660000|2021-05-17 04:27:40|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|4
1621225670000|2021-05-17 04:27:50|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|4
1621225680000|2021-05-17 04:28:00||346.23||346.23||346.23||346.23|0
1621225690000|2021-05-17 04:28:10||346.18||346.23||346.23||346.18|1
1621225710000|2021-05-17 04:28:30|346.33|346.13|346.23|346.08|346.33|346.13|346.23|346.08|9
1621225720000|2021-05-17 04:28:40|346.18|346.03|346.28|346.13|346.28|346.13|346.18|345.98|20
1621225730000|2021-05-17 04:28:50|346.33||346.33||346.33||346.33||1
1621225740000|2021-05-17 04:29:00|346.28|346.08|346.23|346.08|346.28|346.08|346.23|346.08|1
1621225750000|2021-05-17 04:29:10||346.03||346.03||346.03||346.03|1
1621225760000|2021-05-17 04:29:20|346.18||346.18||346.18||346.18||0
1621225770000|2021-05-17 04:29:30|346.23||346.23||346.23||346.23||4
1621225780000|2021-05-17 04:29:40|346.33|346.08|346.28|346.13|346.33|346.13|346.28|346.08|5
1621225790000|2021-05-17 04:29:50|||||||||2
1621225800000|2021-05-17 04:30:00|346.23|346.08|346.18|346.03|346.23|346.08|346.18|346.03|8
1621225810000|2021-05-17 04:30:10|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.93|10
1621225820000|2021-05-17 04:30:20|346.23|346.03|346.33|346.13|346.38|346.23|346.23|346.03|17
1621225830000|2021-05-17 04:30:30|346.28|346.08|346.23|346.08|346.28|346.08|346.23|346.08|2
1621225840000|2021-05-17 04:30:40|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|11
1621225850000|2021-05-17 04:30:50||346.03||346.03||346.08||346.03|3
1621225860000|2021-05-17 04:31:00|346.18|346.08|346.23|346.03|346.23|346.08|346.18|346.03|4
1621225870000|2021-05-17 04:31:10|346.18|346.08|346.18|346.03|346.23|346.08|346.18|346.03|12
1621225880000|2021-05-17 04:31:20|||||||||4
1621225890000|2021-05-17 04:31:30|346.23|346.08|346.23|346.08|346.28|346.08|346.23|346.08|7
1621225900000|2021-05-17 04:31:40||346.03||346.08||346.08||346.03|3
1621225910000|2021-05-17 04:31:50|346.18|346.03|346.28|346.08|346.28|346.08|346.13|345.93|41
1621225920000|2021-05-17 04:32:00|346.23|346.03|346.23|346.08|346.23|346.08|346.23|346.03|1
1621225960000|2021-05-17 04:32:40|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.13|34
1621225970000|2021-05-17 04:32:50|||||||||11
1621225980000|2021-05-17 04:33:00|346.28|346.13|346.23|346.08|346.28|346.13|346.23|346.08|6
1621225990000|2021-05-17 04:33:10|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|8
1621226000000|2021-05-17 04:33:20|346.28|346.13|346.33|346.13|346.33|346.18|346.28|346.13|8
1621226010000|2021-05-17 04:33:30|346.28||346.33||346.33||346.28||3
1621226020000|2021-05-17 04:33:40|346.28||346.33||346.33||346.28||3
1621226030000|2021-05-17 04:33:50|346.28||346.33||346.33||346.28||1
1621226040000|2021-05-17 04:34:00|346.28||346.28||346.28||346.28||1
1621226050000|2021-05-17 04:34:10||346.08||346.13||346.13||346.08|6
1621226060000|2021-05-17 04:34:20|346.23|346.08|346.23|346.08|346.23|346.08|346.18|346.03|7
1621226070000|2021-05-17 04:34:30|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.08|9
1621226080000|2021-05-17 04:34:40|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|9
1621226090000|2021-05-17 04:34:50||346.18||346.18||346.18||346.18|1
1621226100000|2021-05-17 04:35:00|346.28|346.13|346.23|346.08|346.28|346.13|346.23|346.08|5
1621226110000|2021-05-17 04:35:10|346.33|346.13|346.33|346.18|346.33|346.18|346.28|346.13|8
1621226120000|2021-05-17 04:35:20|346.38||346.38||346.38||346.38||7
1621226130000|2021-05-17 04:35:30|346.33||346.33||346.38||346.33||1
1621226140000|2021-05-17 04:35:40|346.38||346.38||346.38||346.38||2
1621226150000|2021-05-17 04:35:50|346.33||346.38||346.38||346.33||1
1621226160000|2021-05-17 04:36:00|346.33|346.13|346.23|346.03|346.33|346.13|346.23|346.03|7
1621226170000|2021-05-17 04:36:10|346.18|346.08|346.23|346.03|346.23|346.08|346.18|346.03|13
1621226180000|2021-05-17 04:36:20|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|8
1621226190000|2021-05-17 04:36:30|346.38|346.18|346.33|346.13|346.43|346.23|346.33|346.13|7
1621226200000|2021-05-17 04:36:40|346.28|346.08|346.18|346.03|346.28|346.13|346.18|346.03|1
1621226210000|2021-05-17 04:36:50|346.23|346.08|346.28|346.08|346.28|346.08|346.23|346.08|6
1621226220000|2021-05-17 04:37:00|346.33|346.13|346.33|346.13|346.33|346.18|346.28|346.13|3
1621226230000|2021-05-17 04:37:10|346.28|346.18|346.28|346.13|346.28|346.18|346.28|346.13|12
1621226240000|2021-05-17 04:37:20|346.23|346.08|346.18|345.98|346.23|346.08|346.18|345.98|7
1621226250000|2021-05-17 04:37:30|346.23|346.03|346.13|345.98|346.23|346.03|346.13|345.98|25
1621226260000|2021-05-17 04:37:40||345.93||345.98||345.98||345.93|1
1621226270000|2021-05-17 04:37:50|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|6
1621226280000|2021-05-17 04:38:00|346.18|346.03|346.13|345.93|346.23|346.03|346.13|345.93|2
1621226290000|2021-05-17 04:38:10||345.98||345.93||345.98||345.93|0
1621226300000|2021-05-17 04:38:20||345.98||345.98||345.98||345.98|0
1621226310000|2021-05-17 04:38:30|||||||||1
1621226330000|2021-05-17 04:38:50|346.08|345.93|346.08|345.93|346.08|345.98|346.03|345.88|24
1621226340000|2021-05-17 04:39:00|346.13|345.98|346.13|345.98|346.18|346.03|346.13|345.98|23
1621226350000|2021-05-17 04:39:10|346.18|345.93|346.13|345.98|346.18|345.98|346.13|345.93|2
1621226360000|2021-05-17 04:39:20|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|2
1621226380000|2021-05-17 04:39:40||346.08||346.08||346.08||346.08|0
1621226390000|2021-05-17 04:39:50|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.13|14
1621226400000|2021-05-17 04:40:00|346.38|346.23|346.33|346.18|346.43|346.23|346.33|346.18|12
1621226410000|2021-05-17 04:40:10|346.28|346.13|346.23|346.08|346.28|346.13|346.23|346.08|13
1621226420000|2021-05-17 04:40:20|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|11
1621226430000|2021-05-17 04:40:30|346.33||346.33||346.33||346.33||3
1621226460000|2021-05-17 04:41:00||346.18||346.18||346.18||346.18|0
1621226470000|2021-05-17 04:41:10|346.38|346.23|346.48|346.28|346.48|346.28|346.38|346.23|6
1621226480000|2021-05-17 04:41:20|346.43|346.33|346.53|346.38|346.53|346.38|346.43|346.33|3
1621226490000|2021-05-17 04:41:30|||||||||4
1621226500000|2021-05-17 04:41:40|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|8
1621226540000|2021-05-17 04:42:20|346.53|346.38|346.63|346.48|346.63|346.48|346.53|346.38|27
1621226550000|2021-05-17 04:42:30|346.68|346.53|346.68|346.53|346.73|346.58|346.68|346.53|19
1621226560000|2021-05-17 04:42:40|346.73|346.48|346.73|346.53|346.73|346.58|346.73|346.48|25
1621226570000|2021-05-17 04:42:50|346.68||346.68||346.68||346.68||0
1621226580000|2021-05-17 04:43:00||346.48||346.48||346.48||346.48|8
1621226590000|2021-05-17 04:43:10|346.63|346.53|346.68|346.53|346.68|346.53|346.63|346.53|2
1621226630000|2021-05-17 04:43:50|346.73|346.58|346.78|346.63|346.78|346.63|346.73|346.58|17
1621226640000|2021-05-17 04:44:00|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.58|4
1621226650000|2021-05-17 04:44:10|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.63|1
1621226660000|2021-05-17 04:44:20|||||||||1
1621226680000|2021-05-17 04:44:40|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.53|5
1621226690000|2021-05-17 04:44:50|||||||||1
1621226700000|2021-05-17 04:45:00|346.78|346.63|346.83|346.68|346.83|346.68|346.78|346.63|13
1621226710000|2021-05-17 04:45:10|||||||||3
1621226720000|2021-05-17 04:45:20|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.63|7
1621226730000|2021-05-17 04:45:30||346.58||346.63||346.63||346.58|0
1621226750000|2021-05-17 04:45:50|346.73|346.53|346.73|346.53|346.73|346.53|346.73|346.53|27
1621226760000|2021-05-17 04:46:00|346.68|346.48|346.68|346.48|346.68|346.53|346.63|346.43|10
1621226770000|2021-05-17 04:46:10|346.58|346.38|346.58|346.38|346.63|346.43|346.53|346.38|30
1621226780000|2021-05-17 04:46:20|346.63|346.43|346.73|346.53|346.73|346.58|346.63|346.43|6
1621226790000|2021-05-17 04:46:30|346.78|346.58|346.78|346.58|346.78|346.58|346.78|346.58|3
1621226800000|2021-05-17 04:46:40|346.73|346.53|346.73|346.53|346.78|346.58|346.73|346.53|34
1621226810000|2021-05-17 04:46:50|346.68|346.48|346.58|346.38|346.68|346.48|346.58|346.38|2
1621226820000|2021-05-17 04:47:00|346.63|346.43|346.63|346.43|346.63|346.48|346.63|346.43|14
1621226840000|2021-05-17 04:47:20||346.48||346.43||346.48||346.43|1
1621226850000|2021-05-17 04:47:30||346.48||346.43||346.48||346.43|0
1621226860000|2021-05-17 04:47:40|346.58|346.38|346.58|346.43|346.58|346.43|346.53|346.38|4
1621226870000|2021-05-17 04:47:50|346.53|346.38|346.53|346.38|346.58|346.38|346.53|346.38|4
1621226880000|2021-05-17 04:48:00||346.33||346.33||346.33||346.33|2
1621226890000|2021-05-17 04:48:10|346.48|346.28|346.43|346.28|346.48|346.28|346.38|346.23|31
1621226900000|2021-05-17 04:48:20|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|6
1621226910000|2021-05-17 04:48:30|346.53||346.48||346.53||346.48||2
1621226920000|2021-05-17 04:48:40|346.53||346.53||346.53||346.53||0
1621226930000|2021-05-17 04:48:50|346.58|346.38|346.53|346.38|346.58|346.43|346.53|346.38|7
1621226940000|2021-05-17 04:49:00|346.58||346.53||346.58||346.53||0
1621226960000|2021-05-17 04:49:20|346.58|346.33|346.53|346.33|346.58|346.33|346.53|346.33|8
1621226970000|2021-05-17 04:49:30|346.48||346.48||346.48||346.48||0
1621226990000|2021-05-17 04:49:50|346.43|346.28|346.43|346.28|346.43|346.28|346.33|346.18|34
1621227000000|2021-05-17 04:50:00|346.48|346.33|346.58|346.43|346.58|346.43|346.48|346.33|12
1621227010000|2021-05-17 04:50:10||346.38||346.38||346.38||346.38|2
1621227020000|2021-05-17 04:50:20|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|0
1621227030000|2021-05-17 04:50:30|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|2
1621227040000|2021-05-17 04:50:40|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|7
1621227050000|2021-05-17 04:50:50|346.48||346.43||346.48||346.43||4
1621227060000|2021-05-17 04:51:00|346.48||346.43||346.48||346.43||2
1621227070000|2021-05-17 04:51:10|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|10
1621227080000|2021-05-17 04:51:20|||||||||1
1621227090000|2021-05-17 04:51:30|346.53|346.38|346.73|346.53|346.73|346.53|346.53|346.38|6
1621227100000|2021-05-17 04:51:40|346.68|346.58|346.68|346.48|346.68|346.58|346.63|346.48|35
1621227110000|2021-05-17 04:51:50|346.73|346.53|346.73|346.58|346.78|346.63|346.73|346.53|4
1621227120000|2021-05-17 04:52:00||346.53||346.53||346.53||346.53|2
1621227130000|2021-05-17 04:52:10||346.58||346.53||346.58||346.53|0
1621227140000|2021-05-17 04:52:20||346.58||346.58||346.58||346.58|3
1621227160000|2021-05-17 04:52:40||346.53||346.53||346.53||346.53|2
1621227170000|2021-05-17 04:52:50|346.68|346.48|346.63|346.48|346.68|346.48|346.63|346.43|3
1621227180000|2021-05-17 04:53:00|346.68|346.53|346.68|346.48|346.68|346.53|346.68|346.48|10
1621227200000|2021-05-17 04:53:20|346.63||346.63||346.63||346.63||0
1621227210000|2021-05-17 04:53:30|346.58|346.43|346.58|346.43|346.63|346.43|346.58|346.43|1
1621227220000|2021-05-17 04:53:40|346.63||346.63||346.63||346.63||2
1621227230000|2021-05-17 04:53:50|346.68|346.48|346.68|346.53|346.68|346.53|346.68|346.48|2
1621227240000|2021-05-17 04:54:00|346.73||346.68||346.73||346.68||3
1621227250000|2021-05-17 04:54:10|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|12
1621227260000|2021-05-17 04:54:20|346.63|346.43|346.63|346.48|346.63|346.48|346.63|346.43|1
1621227270000|2021-05-17 04:54:30|346.68||346.68||346.68||346.68||4
1621227280000|2021-05-17 04:54:40||346.53||346.53||346.53||346.48|0
1621227290000|2021-05-17 04:54:50|346.63|346.48|346.63|346.43|346.68|346.48|346.63|346.43|11
1621227300000|2021-05-17 04:55:00|346.58|346.38|346.53|346.38|346.58|346.38|346.53|346.38|1
1621227310000|2021-05-17 04:55:10|346.58|346.33|346.58|346.43|346.58|346.43|346.58|346.33|9
1621227320000|2021-05-17 04:55:20|346.63|346.53|346.68|346.53|346.68|346.53|346.63|346.53|15
1621227330000|2021-05-17 04:55:30|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|8
1621227340000|2021-05-17 04:55:40|346.63|346.43|346.63|346.43|346.63|346.43|346.58|346.43|22
1621227350000|2021-05-17 04:55:50|346.68|346.48|346.53|346.33|346.68|346.48|346.53|346.33|4
1621227360000|2021-05-17 04:56:00|346.58|346.38|346.58|346.43|346.58|346.43|346.58|346.38|10
1621227370000|2021-05-17 04:56:10||346.38||346.38||346.43||346.38|5
1621227380000|2021-05-17 04:56:20||346.43||346.43||346.43||346.38|0
1621227390000|2021-05-17 04:56:30|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|2
1621227400000|2021-05-17 04:56:40|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|21
1621227420000|2021-05-17 04:57:00|||||||||1
1621227430000|2021-05-17 04:57:10|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.58|5
1621227440000|2021-05-17 04:57:20|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|15
1621227450000|2021-05-17 04:57:30|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|12
1621227460000|2021-05-17 04:57:40|346.63||346.63||346.63||346.63||0
1621227470000|2021-05-17 04:57:50|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|1
1621227480000|2021-05-17 04:58:00|346.63||346.58||346.63||346.58||0
1621227490000|2021-05-17 04:58:10|346.68|346.48|346.68|346.48|346.68|346.48|346.63|346.48|20
1621227500000|2021-05-17 04:58:20|346.63|346.53|346.68|346.53|346.68|346.53|346.63|346.53|0
1621227510000|2021-05-17 04:58:30|346.63|346.48|346.68|346.48|346.68|346.53|346.63|346.43|6
1621227520000|2021-05-17 04:58:40|346.63|346.53|346.73|346.58|346.73|346.58|346.63|346.53|5
1621227540000|2021-05-17 04:59:00|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|6
1621227570000|2021-05-17 04:59:30|346.73||346.73||346.73||346.73||3
1621227580000|2021-05-17 04:59:40|346.68||346.68||346.68||346.68||0
1621227600000|2021-05-17 05:00:00|346.63|346.48|346.43|346.28|346.63|346.48|346.43|346.28|38
1621227610000|2021-05-17 05:00:10|346.48||346.43||346.48||346.43||8
1621227620000|2021-05-17 05:00:20|346.48||346.48||346.48||346.43||4
1621227630000|2021-05-17 05:00:30|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|2
1621227640000|2021-05-17 05:00:40|||||||||2
1621227650000|2021-05-17 05:00:50|346.58||346.58||346.58||346.53||2
1621227660000|2021-05-17 05:01:00|346.53|346.43|346.73|346.58|346.73|346.58|346.53|346.43|44
1621227670000|2021-05-17 05:01:10|346.78||346.73||346.78||346.73||5
1621227680000|2021-05-17 05:01:20||346.53||346.53||346.53||346.53|11
1621227690000|2021-05-17 05:01:30||346.58||346.53||346.58||346.53|6
1621227700000|2021-05-17 05:01:40|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.58|35
1621227720000|2021-05-17 05:02:00|346.83|346.68|346.78|346.63|346.83|346.68|346.78|346.58|33
1621227730000|2021-05-17 05:02:10||346.58||346.58||346.58||346.58|0
1621227740000|2021-05-17 05:02:20||346.63||346.63||346.63||346.58|0
1621227750000|2021-05-17 05:02:30|346.83|346.68|346.83|346.68|346.83|346.68|346.83|346.68|8
1621227760000|2021-05-17 05:02:40|346.88|346.73|346.83|346.68|346.88|346.73|346.83|346.68|11
1621227770000|2021-05-17 05:02:50|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.68|6
1621227780000|2021-05-17 05:03:00|346.93||346.93||346.93||346.88||8
1621227790000|2021-05-17 05:03:10|346.88|346.68|346.88|346.68|346.88|346.68|346.88|346.68|3
1621227800000|2021-05-17 05:03:20|346.83||346.83||346.88||346.83||1
1621227810000|2021-05-17 05:03:30||346.63||346.68||346.68||346.63|3
1621227820000|2021-05-17 05:03:40|346.78|346.63|346.73|346.58|346.78|346.63|346.73|346.58|3
1621227830000|2021-05-17 05:03:50|346.78|346.63|346.78|346.58|346.78|346.63|346.73|346.58|6
1621227840000|2021-05-17 05:04:00||346.63||346.58||346.63||346.58|1
1621227850000|2021-05-17 05:04:10|346.73|346.63|346.73|346.53|346.73|346.63|346.73|346.53|4
1621227860000|2021-05-17 05:04:20|346.68|346.58|346.88|346.68|346.88|346.68|346.68|346.53|36
1621227870000|2021-05-17 05:04:30|346.93|346.73|346.93|346.73|346.93|346.73|346.88|346.73|4
1621227880000|2021-05-17 05:04:40||346.78||346.78||346.78||346.78|6
1621227890000|2021-05-17 05:04:50|346.98||346.98||346.98||346.98||5
1621227910000|2021-05-17 05:05:10|347.03|346.83|347.03|346.88|347.03|346.88|347.03|346.83|14
1621227920000|2021-05-17 05:05:20|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|15
1621227930000|2021-05-17 05:05:30|347.13|346.98|347.13|346.93|347.13|346.98|347.13|346.93|25
1621227940000|2021-05-17 05:05:40|347.08||347.08||347.08||347.08||6
1621227950000|2021-05-17 05:05:50|347.13|346.98|347.13|346.98|347.18|346.98|347.13|346.98|9
1621227960000|2021-05-17 05:06:00|347.08|346.93|347.08|346.93|347.08|346.93|347.03|346.88|20
1621227970000|2021-05-17 05:06:10|347.03|346.88|347.03|346.83|347.03|346.88|347.03|346.83|3
1621227980000|2021-05-17 05:06:20|346.98|346.78|346.93|346.78|346.98|346.78|346.93|346.73|8
1621227990000|2021-05-17 05:06:30|346.98|346.83|346.98|346.83|347.03|346.83|346.98|346.78|9
1621228000000|2021-05-17 05:06:40|347.03|346.88|346.93|346.78|347.03|346.88|346.93|346.78|30
1621228010000|2021-05-17 05:06:50|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|4
1621228020000|2021-05-17 05:07:00||346.78||346.83||346.83||346.78|4
1621228030000|2021-05-17 05:07:10|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|1
1621228040000|2021-05-17 05:07:20|346.88|346.73|346.78|346.58|346.93|346.78|346.78|346.58|48
1621228050000|2021-05-17 05:07:30|346.83|346.63|346.83|346.63|346.83|346.63|346.78|346.58|15
1621228060000|2021-05-17 05:07:40||346.68||346.68||346.68||346.68|2
1621228070000|2021-05-17 05:07:50||346.63||346.68||346.68||346.63|7
1621228080000|2021-05-17 05:08:00|346.88|346.73|346.88|346.73|346.88|346.73|346.83|346.73|11
1621228090000|2021-05-17 05:08:10|346.93|346.78|346.98|346.78|346.98|346.78|346.88|346.78|9
1621228100000|2021-05-17 05:08:20|346.93||346.93||346.93||346.93||3
1621228110000|2021-05-17 05:08:30|346.98|346.83|347.03|346.88|347.03|346.88|346.98|346.83|50
1621228120000|2021-05-17 05:08:40|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|27
1621228130000|2021-05-17 05:08:50|347.18|346.98|347.23|347.03|347.23|347.03|347.13|346.98|68
1621228140000|2021-05-17 05:09:00|347.28|347.08|347.18|347.03|347.28|347.08|347.18|347.03|29
1621228150000|2021-05-17 05:09:10||346.98||346.98||347.03||346.98|6
1621228160000|2021-05-17 05:09:20|347.13|347.03|347.13|346.98|347.13|347.03|347.13|346.98|4
1621228180000|2021-05-17 05:09:40|347.18||347.18||347.18||347.18||10
1621228190000|2021-05-17 05:09:50|347.13|347.03|347.18|347.03|347.18|347.03|347.13|347.03|5
1621228200000|2021-05-17 05:10:00|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.93|9
1621228210000|2021-05-17 05:10:10|347.08|346.93|347.08|346.88|347.08|346.93|347.08|346.88|2
1621228220000|2021-05-17 05:10:20||346.93||346.93||346.93||346.93|0
1621228230000|2021-05-17 05:10:30|347.13|346.98|347.08|346.93|347.13|346.98|347.08|346.93|14
1621228240000|2021-05-17 05:10:40|347.13|346.98|347.18|346.98|347.18|346.98|347.13|346.98|12
1621228250000|2021-05-17 05:10:50|347.23|347.03|347.23|347.08|347.28|347.13|347.23|347.03|12
1621228260000|2021-05-17 05:11:00|347.28||347.23||347.28||347.23||0
1621228270000|2021-05-17 05:11:10|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|4
1621228280000|2021-05-17 05:11:20|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|7
1621228290000|2021-05-17 05:11:30|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|10
1621228300000|2021-05-17 05:11:40|347.33|347.08|347.28|347.13|347.33|347.13|347.28|347.08|44
1621228310000|2021-05-17 05:11:50|347.23|347.08|347.23|347.03|347.23|347.08|347.23|347.03|2
1621228320000|2021-05-17 05:12:00|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|10
1621228330000|2021-05-17 05:12:10|347.33|347.13|347.33|347.13|347.33|347.18|347.33|347.13|6
1621228340000|2021-05-17 05:12:20||347.18||347.18||347.18||347.18|1
1621228350000|2021-05-17 05:12:30|347.28|347.13|347.28|347.08|347.28|347.18|347.28|347.08|13
1621228360000|2021-05-17 05:12:40|347.23|347.03|347.23|347.08|347.23|347.08|347.18|347.03|5
1621228370000|2021-05-17 05:12:50|347.28||347.28||347.28||347.28||17
1621228380000|2021-05-17 05:13:00|347.23|347.13|347.28|347.08|347.28|347.13|347.23|347.08|2
1621228390000|2021-05-17 05:13:10|347.23||347.23||347.23||347.23||0
1621228400000|2021-05-17 05:13:20|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|9
1621228420000|2021-05-17 05:13:40|||||||||2
1621228430000|2021-05-17 05:13:50|||||||||4
1621228440000|2021-05-17 05:14:00|||||||||1
1621228450000|2021-05-17 05:14:10|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|12
1621228460000|2021-05-17 05:14:20|||||||||3
1621228470000|2021-05-17 05:14:30|347.38|347.23|347.38|347.18|347.38|347.23|347.38|347.18|23
1621228480000|2021-05-17 05:14:40|347.33||347.33||347.38||347.33||0
1621228490000|2021-05-17 05:14:50|347.38||347.33||347.38||347.33||4
1621228500000|2021-05-17 05:15:00|347.38||347.38||347.38||347.38||0
1621228510000|2021-05-17 05:15:10||347.23||347.23||347.23||347.23|4
1621228520000|2021-05-17 05:15:20|347.48|347.28|347.48|347.33|347.48|347.33|347.43|347.28|21
1621228530000|2021-05-17 05:15:30|||||||||10
1621228540000|2021-05-17 05:15:40|347.43|347.28|347.28|347.13|347.43|347.28|347.28|347.13|5
1621228550000|2021-05-17 05:15:50||347.08||347.13||347.13||347.08|13
1621228560000|2021-05-17 05:16:00|||||||||1
1621228570000|2021-05-17 05:16:10|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|12
1621228580000|2021-05-17 05:16:20|347.18|347.03|347.33|347.13|347.33|347.13|347.18|347.03|51
1621228590000|2021-05-17 05:16:30|347.28||347.33||347.33||347.28||1
1621228600000|2021-05-17 05:16:40|347.38|347.18|347.38|347.23|347.38|347.23|347.33|347.18|14
1621228610000|2021-05-17 05:16:50|347.43|347.28|347.43|347.23|347.43|347.28|347.43|347.23|19
1621228620000|2021-05-17 05:17:00|347.38|347.28|347.43|347.23|347.43|347.28|347.38|347.23|1
1621228630000|2021-05-17 05:17:10|347.38|347.18|347.33|347.13|347.38|347.18|347.33|347.13|2
1621228640000|2021-05-17 05:17:20||347.18||347.13||347.18||347.13|2
1621228650000|2021-05-17 05:17:30|347.28|347.08|347.23|347.08|347.28|347.08|347.23|347.08|0
1621228660000|2021-05-17 05:17:40|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|6
1621228670000|2021-05-17 05:17:50|347.28|347.08|347.28|347.13|347.28|347.13|347.28|347.08|5
1621228680000|2021-05-17 05:18:00|347.23|347.08|347.23|347.08|347.28|347.13|347.23|347.08|19
1621228690000|2021-05-17 05:18:10|347.28|347.13|347.28|347.08|347.33|347.18|347.28|347.08|8
1621228700000|2021-05-17 05:18:20|347.23||347.28||347.28||347.23||1
1621228710000|2021-05-17 05:18:30||347.13||347.13||347.13||347.13|0
1621228720000|2021-05-17 05:18:40|||||||||1
1621228730000|2021-05-17 05:18:50|347.23|347.08|347.23|347.03|347.23|347.08|347.23|347.03|9
1621228740000|2021-05-17 05:19:00|347.18|346.98|347.18|347.03|347.18|347.03|347.18|346.98|6
1621228750000|2021-05-17 05:19:10|347.13|346.98|347.03|346.83|347.13|346.98|347.03|346.83|28
1621228760000|2021-05-17 05:19:20|||||||||5
1621228790000|2021-05-17 05:19:50|347.08|346.88|347.08|346.88|347.08|346.88|347.03|346.88|40
1621228820000|2021-05-17 05:20:20|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.88|16
1621228830000|2021-05-17 05:20:30|347.18|346.98|347.23|347.08|347.23|347.08|347.18|346.98|14
1621228840000|2021-05-17 05:20:40|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|8
1621228850000|2021-05-17 05:20:50|347.23||347.18||347.23||347.18||1
1621228860000|2021-05-17 05:21:00|347.23|346.98|347.13|346.98|347.23|346.98|347.13|346.98|4
1621228870000|2021-05-17 05:21:10||346.93||346.93||346.93||346.93|2
1621228880000|2021-05-17 05:21:20|347.18|346.98|347.18|347.03|347.18|347.03|347.18|346.93|10
1621228900000|2021-05-17 05:21:40|347.23|347.08|347.23|347.08|347.28|347.08|347.23|347.08|8
1621228910000|2021-05-17 05:21:50|347.28|347.03|347.28|347.08|347.28|347.08|347.28|347.03|1
1621228930000|2021-05-17 05:22:10|347.23||347.23||347.23||347.23||0
1621228950000|2021-05-17 05:22:30|||||||||2
1621228960000|2021-05-17 05:22:40||347.03||347.03||347.03||347.03|8
1621228970000|2021-05-17 05:22:50|347.18||347.23||347.23||347.18||4
1621228980000|2021-05-17 05:23:00|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|2
1621228990000|2021-05-17 05:23:10|347.23|347.13|347.23|347.08|347.28|347.13|347.23|347.08|1
1621229000000|2021-05-17 05:23:20|347.28||347.28||347.28||347.28||1
1621229010000|2021-05-17 05:23:30|347.23||347.28||347.28||347.23||1
1621229030000|2021-05-17 05:23:50|347.23|347.13|347.23|347.08|347.23|347.13|347.23|347.08|1
1621229040000|2021-05-17 05:24:00|347.18|347.03|347.18|347.03|347.23|347.03|347.18|347.03|13
1621229050000|2021-05-17 05:24:10|347.23|347.08|347.23|347.03|347.23|347.08|347.23|347.03|10
1621229060000|2021-05-17 05:24:20|347.18||347.23||347.23||347.18||2
1621229070000|2021-05-17 05:24:30|347.18|347.08|347.23|347.03|347.23|347.08|347.18|347.03|2
1621229080000|2021-05-17 05:24:40|347.18|347.08|347.23|347.08|347.23|347.08|347.18|347.08|2
1621229100000|2021-05-17 05:25:00|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.13|7
1621229110000|2021-05-17 05:25:10|347.28||347.28||347.28||347.28||0
1621229120000|2021-05-17 05:25:20|347.33|347.18|347.33|347.13|347.33|347.18|347.28|347.13|19
1621229130000|2021-05-17 05:25:30|347.28|347.18|347.28|347.13|347.28|347.18|347.28|347.13|1
1621229140000|2021-05-17 05:25:40|347.33||347.33||347.33||347.28||1
1621229160000|2021-05-17 05:26:00|347.28|347.18|347.38|347.18|347.38|347.18|347.28|347.18|14
1621229170000|2021-05-17 05:26:10||347.23||347.23||347.23||347.18|0
1621229180000|2021-05-17 05:26:20|347.33|347.18|347.33|347.18|347.38|347.23|347.33|347.18|4
1621229190000|2021-05-17 05:26:30|||||||||1
1621229200000|2021-05-17 05:26:40|347.38|347.13|347.38|347.18|347.38|347.18|347.33|347.13|12
1621229210000|2021-05-17 05:26:50||347.23||347.23||347.23||347.23|0
1621229220000|2021-05-17 05:27:00|||||||||1
1621229230000|2021-05-17 05:27:10|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|10
1621229240000|2021-05-17 05:27:20|||||||||1
1621229270000|2021-05-17 05:27:50|347.43|347.28|347.38|347.18|347.43|347.28|347.38|347.18|28
1621229280000|2021-05-17 05:28:00|347.33|347.23|347.33|347.18|347.38|347.23|347.33|347.18|6
1621229290000|2021-05-17 05:28:10|347.28|347.13|347.28|347.13|347.28|347.18|347.28|347.13|2
1621229300000|2021-05-17 05:28:20|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.13|10
1621229330000|2021-05-17 05:28:50|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|4
1621229340000|2021-05-17 05:29:00|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|6
1621229360000|2021-05-17 05:29:20|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.13|5
1621229370000|2021-05-17 05:29:30||347.18||347.18||347.18||347.18|0
1621229380000|2021-05-17 05:29:40|347.38|347.23|347.43|347.28|347.43|347.28|347.38|347.23|23
1621229390000|2021-05-17 05:29:50|||||||||2
1621229400000|2021-05-17 05:30:00|347.48|347.33|347.48|347.33|347.53|347.33|347.43|347.28|31
1621229410000|2021-05-17 05:30:10|347.53|347.38|347.53|347.33|347.53|347.38|347.48|347.28|19
1621229420000|2021-05-17 05:30:20|347.48||347.48||347.48||347.48||1
1621229430000|2021-05-17 05:30:30|347.43|347.28|347.43|347.23|347.43|347.28|347.43|347.23|8
1621229440000|2021-05-17 05:30:40|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.18|4
1621229450000|2021-05-17 05:30:50|347.38|347.23|347.38|347.18|347.38|347.23|347.33|347.18|4
1621229460000|2021-05-17 05:31:00|347.33|347.13|347.33|347.13|347.33|347.18|347.28|347.13|6
1621229470000|2021-05-17 05:31:10|347.28|347.18|347.33|347.13|347.33|347.18|347.28|347.13|2
1621229480000|2021-05-17 05:31:20||347.18||347.18||347.18||347.18|2
1621229490000|2021-05-17 05:31:30|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|12
1621229500000|2021-05-17 05:31:40|347.43|347.18|347.43|347.23|347.43|347.23|347.38|347.18|26
1621229510000|2021-05-17 05:31:50|347.48|347.28|347.38|347.18|347.48|347.33|347.38|347.18|20
1621229520000|2021-05-17 05:32:00||347.23||347.23||347.23||347.23|0
1621229530000|2021-05-17 05:32:10|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|7
1621229540000|2021-05-17 05:32:20|347.28|347.13|347.28|347.13|347.28|347.18|347.28|347.08|4
1621229550000|2021-05-17 05:32:30|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.03|3
1621229560000|2021-05-17 05:32:40|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|3
1621229570000|2021-05-17 05:32:50|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.08|7
1621229580000|2021-05-17 05:33:00|347.33|347.13|347.38|347.23|347.38|347.23|347.33|347.13|5
1621229590000|2021-05-17 05:33:10|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|8
1621229600000|2021-05-17 05:33:20|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.13|8
1621229610000|2021-05-17 05:33:30|347.28|347.18|347.38|347.23|347.38|347.23|347.28|347.18|15
1621229630000|2021-05-17 05:33:50|347.43|347.28|347.38|347.23|347.43|347.28|347.38|347.23|10
1621229640000|2021-05-17 05:34:00|347.43|347.28|347.53|347.33|347.53|347.33|347.38|347.28|20
1621229650000|2021-05-17 05:34:10||347.38||347.33||347.38||347.33|2
1621229660000|2021-05-17 05:34:20|347.48|347.38|347.48|347.33|347.53|347.38|347.48|347.33|1
1621229670000|2021-05-17 05:34:30|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.33|4
1621229680000|2021-05-17 05:34:40|347.43|347.28|347.48|347.28|347.48|347.33|347.43|347.28|19
1621229690000|2021-05-17 05:34:50||347.33||347.28||347.33||347.28|2
1621229700000|2021-05-17 05:35:00|347.53|347.33|347.53|347.38|347.53|347.38|347.53|347.28|10
1621229710000|2021-05-17 05:35:10|347.58|347.43|347.53|347.38|347.58|347.43|347.53|347.38|5
1621229720000|2021-05-17 05:35:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|0
1621229730000|2021-05-17 05:35:30|347.63||347.58||347.63||347.58||9
1621229740000|2021-05-17 05:35:40|||||||||3
1621229750000|2021-05-17 05:35:50|347.63||347.63||347.63||347.58||6
1621229760000|2021-05-17 05:36:00||347.48||347.48||347.48||347.48|1
1621229770000|2021-05-17 05:36:10||347.43||347.43||347.43||347.43|17
1621229780000|2021-05-17 05:36:20|347.58||347.58||347.63||347.58||1
1621229790000|2021-05-17 05:36:30|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|7
1621229800000|2021-05-17 05:36:40|347.58||347.58||347.58||347.58||26
1621229810000|2021-05-17 05:36:50|347.53|347.43|347.48|347.28|347.53|347.43|347.48|347.28|5
1621229820000|2021-05-17 05:37:00|347.43|347.33|347.48|347.28|347.48|347.33|347.43|347.28|3
1621229830000|2021-05-17 05:37:10||347.33||347.33||347.33||347.28|0
1621229850000|2021-05-17 05:37:30||347.28||347.28||347.28||347.28|4
1621229860000|2021-05-17 05:37:40|347.43||347.43||347.43||347.43||1
1621229870000|2021-05-17 05:37:50|347.38|347.23|347.38|347.23|347.43|347.28|347.38|347.23|13
1621229880000|2021-05-17 05:38:00|347.43|347.28|347.43|347.28|347.43|347.28|347.38|347.28|6
1621229890000|2021-05-17 05:38:10|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|6
1621229910000|2021-05-17 05:38:30|||||||||1
1621229940000|2021-05-17 05:39:00|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|7
1621229970000|2021-05-17 05:39:30|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|11
1621229990000|2021-05-17 05:39:50|347.53|347.38|347.68|347.48|347.68|347.53|347.53|347.38|46
1621230000000|2021-05-17 05:40:00|347.63|347.43|347.58|347.43|347.63|347.48|347.58|347.38|10
1621230010000|2021-05-17 05:40:10|347.53|347.38|347.53|347.38|347.53|347.38|347.48|347.33|9
1621230020000|2021-05-17 05:40:20|347.58||347.58||347.58||347.58||4
1621230030000|2021-05-17 05:40:30||347.43||347.43||347.43||347.43|1
1621230040000|2021-05-17 05:40:40|347.63||347.58||347.63||347.58||1
1621230050000|2021-05-17 05:40:50|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.48|1
1621230060000|2021-05-17 05:41:00|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|5
1621230070000|2021-05-17 05:41:10|347.78|347.63|347.78|347.58|347.78|347.63|347.78|347.58|12
1621230080000|2021-05-17 05:41:20|347.73|347.53|347.68|347.53|347.73|347.53|347.68|347.53|28
1621230090000|2021-05-17 05:41:30|347.73|347.58|347.73|347.58|347.78|347.63|347.73|347.58|7
1621230110000|2021-05-17 05:41:50|347.68|347.53|347.73|347.53|347.73|347.58|347.68|347.53|5
1621230120000|2021-05-17 05:42:00|347.78|347.58|347.78|347.63|347.78|347.63|347.73|347.58|0
1621230140000|2021-05-17 05:42:20|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|11
1621230150000|2021-05-17 05:42:30|||||||||1
1621230170000|2021-05-17 05:42:50|||||||||1
1621230180000|2021-05-17 05:43:00|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|16
1621230190000|2021-05-17 05:43:10|347.63|347.43|347.63|347.48|347.63|347.48|347.63|347.43|5
1621230200000|2021-05-17 05:43:20|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|5
1621230210000|2021-05-17 05:43:30|347.73||347.73||347.73||347.73||1
1621230220000|2021-05-17 05:43:40|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.58|15
1621230230000|2021-05-17 05:43:50||347.63||347.58||347.63||347.58|3
1621230240000|2021-05-17 05:44:00||347.63||347.63||347.63||347.58|0
1621230250000|2021-05-17 05:44:10|347.83|347.68|347.88|347.73|347.88|347.73|347.83|347.68|16
1621230260000|2021-05-17 05:44:20|347.83|347.68|347.83|347.68|347.83|347.73|347.83|347.68|13
1621230270000|2021-05-17 05:44:30|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|4
1621230280000|2021-05-17 05:44:40||347.73||347.68||347.73||347.68|0
1621230290000|2021-05-17 05:44:50|347.83|347.73|347.83|347.68|347.88|347.73|347.83|347.68|5
1621230300000|2021-05-17 05:45:00|347.78|347.63|347.73|347.58|347.78|347.68|347.68|347.53|10
1621230310000|2021-05-17 05:45:10|347.78|347.53|347.73|347.53|347.78|347.58|347.73|347.53|10
1621230320000|2021-05-17 05:45:20|347.68|347.48|347.68|347.53|347.68|347.53|347.68|347.48|27
1621230340000|2021-05-17 05:45:40|347.73|347.58|347.78|347.58|347.78|347.58|347.73|347.58|31
1621230360000|2021-05-17 05:46:00||347.63||347.63||347.63||347.63|0
1621230370000|2021-05-17 05:46:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|12
1621230380000|2021-05-17 05:46:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|14
1621230390000|2021-05-17 05:46:30|347.73|347.58|347.73|347.53|347.73|347.58|347.73|347.53|3
1621230400000|2021-05-17 05:46:40|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.48|1
1621230410000|2021-05-17 05:46:50|347.73|347.53|347.73|347.53|347.73|347.58|347.73|347.53|3
1621230420000|2021-05-17 05:47:00|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.58|3
1621230430000|2021-05-17 05:47:10|347.78||347.78||347.78||347.78||8
1621230440000|2021-05-17 05:47:20|347.73|347.63|347.78|347.63|347.78|347.63|347.73|347.58|12
1621230460000|2021-05-17 05:47:40|347.83||347.78||347.83||347.78||2
1621230470000|2021-05-17 05:47:50|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|1
1621230480000|2021-05-17 05:48:00|347.88||347.88||347.88||347.83||7
1621230490000|2021-05-17 05:48:10|347.83||347.83||347.83||347.83||6
1621230500000|2021-05-17 05:48:20|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|5
1621230510000|2021-05-17 05:48:30|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|6
1621230520000|2021-05-17 05:48:40|347.78|347.68|347.88|347.73|347.88|347.73|347.78|347.68|11
1621230530000|2021-05-17 05:48:50|||||||||1
1621230540000|2021-05-17 05:49:00|||||||||2
1621230550000|2021-05-17 05:49:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|6
1621230560000|2021-05-17 05:49:20|347.88|347.73|347.88|347.68|347.88|347.73|347.83|347.68|6
1621230570000|2021-05-17 05:49:30|347.83|347.73|347.88|347.73|347.88|347.73|347.83|347.68|2
1621230580000|2021-05-17 05:49:40|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|1
1621230590000|2021-05-17 05:49:50|347.78|347.58|347.73|347.58|347.78|347.63|347.73|347.53|2
1621230600000|2021-05-17 05:50:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|3
1621230620000|2021-05-17 05:50:20|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|21
1621230630000|2021-05-17 05:50:30|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|1
1621230640000|2021-05-17 05:50:40|347.73||347.73||347.73||347.68||3
1621230660000|2021-05-17 05:51:00||347.58||347.58||347.58||347.58|0
1621230670000|2021-05-17 05:51:10|347.68|347.53|347.63|347.48|347.68|347.53|347.63|347.43|23
1621230680000|2021-05-17 05:51:20|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|4
1621230690000|2021-05-17 05:51:30|347.68||347.68||347.68||347.68||3
1621230700000|2021-05-17 05:51:40|347.63||347.63||347.63||347.63||1
1621230720000|2021-05-17 05:52:00|347.68|347.43|347.68|347.48|347.68|347.48|347.68|347.43|15
1621230730000|2021-05-17 05:52:10|347.63||347.68||347.68||347.63||2
1621230740000|2021-05-17 05:52:20|347.63|347.53|347.63|347.48|347.63|347.53|347.63|347.48|5
1621230750000|2021-05-17 05:52:30|347.68||347.68||347.68||347.68||3
1621230760000|2021-05-17 05:52:40|347.63||347.63||347.63||347.63||1
1621230770000|2021-05-17 05:52:50|347.68||347.63||347.68||347.63||5
1621230780000|2021-05-17 05:53:00|347.58|347.43|347.68|347.48|347.68|347.48|347.58|347.43|8
1621230790000|2021-05-17 05:53:10||347.53||347.53||347.53||347.48|8
1621230800000|2021-05-17 05:53:20|347.73||347.73||347.73||347.73||4
1621230810000|2021-05-17 05:53:30|347.78|347.58|347.73|347.58|347.78|347.63|347.73|347.58|5
1621230820000|2021-05-17 05:53:40|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|9
1621230830000|2021-05-17 05:53:50||347.53||347.53||347.58||347.53|5
1621230840000|2021-05-17 05:54:00|347.68||347.68||347.68||347.68||10
1621230850000|2021-05-17 05:54:10|347.73|347.58|347.68|347.53|347.73|347.58|347.68|347.53|5
1621230860000|2021-05-17 05:54:20|347.73|347.58|347.68|347.53|347.73|347.58|347.68|347.53|6
1621230870000|2021-05-17 05:54:30|||||||||1
1621230880000|2021-05-17 05:54:40|347.63|347.48|347.63|347.48|347.68|347.48|347.63|347.48|5
1621230890000|2021-05-17 05:54:50|347.68|347.43|347.68|347.53|347.68|347.53|347.68|347.43|7
1621230900000|2021-05-17 05:55:00|347.73||347.73||347.73||347.73||2
1621230910000|2021-05-17 05:55:10|||||||||2
1621230920000|2021-05-17 05:55:20|347.68|347.58|347.73|347.58|347.73|347.58|347.68|347.58|4
1621230930000|2021-05-17 05:55:30|347.78|347.63|347.78|347.58|347.78|347.63|347.73|347.58|17
1621230940000|2021-05-17 05:55:40|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|12
1621230950000|2021-05-17 05:55:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|5
1621230980000|2021-05-17 05:56:20|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|35
1621230990000|2021-05-17 05:56:30|||||||||1
1621231000000|2021-05-17 05:56:40|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|1
1621231010000|2021-05-17 05:56:50|||||||||1
1621231020000|2021-05-17 05:57:00|347.83|347.68|347.88|347.68|347.88|347.73|347.83|347.63|24
1621231030000|2021-05-17 05:57:10|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|1
1621231040000|2021-05-17 05:57:20|347.88|347.73|347.93|347.78|347.93|347.78|347.88|347.73|18
1621231050000|2021-05-17 05:57:30||347.73||347.78||347.78||347.73|2
1621231060000|2021-05-17 05:57:40|||||||||1
1621231070000|2021-05-17 05:57:50|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|19
1621231080000|2021-05-17 05:58:00|347.93|347.78|347.93|347.78|347.98|347.78|347.93|347.78|11
1621231090000|2021-05-17 05:58:10|347.88|347.73|347.88|347.73|347.93|347.78|347.88|347.73|14
1621231100000|2021-05-17 05:58:20|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|7
1621231110000|2021-05-17 05:58:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|1
1621231120000|2021-05-17 05:58:40|347.93||347.93||347.93||347.88||1
1621231130000|2021-05-17 05:58:50|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.78|1
1621231140000|2021-05-17 05:59:00|||||||||1
1621231150000|2021-05-17 05:59:10|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|6
1621231160000|2021-05-17 05:59:20|347.83|347.68|347.83|347.68|347.83|347.73|347.83|347.68|13
1621231170000|2021-05-17 05:59:30|347.78|347.63|347.73|347.53|347.78|347.63|347.73|347.53|25
1621231180000|2021-05-17 05:59:40|347.68|347.58|347.73|347.53|347.73|347.58|347.68|347.53|15
1621231190000|2021-05-17 05:59:50|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.53|16
1621231200000|2021-05-17 06:00:00|347.73|347.53|347.78|347.58|347.78|347.58|347.73|347.53|18
1621231210000|2021-05-17 06:00:10|347.73||347.73||347.73||347.73||0
1621231220000|2021-05-17 06:00:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|11
1621231230000|2021-05-17 06:00:30|||||||||3
1621231240000|2021-05-17 06:00:40|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|12
1621231250000|2021-05-17 06:00:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|11
1621231260000|2021-05-17 06:01:00|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|3
1621231270000|2021-05-17 06:01:10||347.53||347.58||347.58||347.53|1
1621231280000|2021-05-17 06:01:20|347.68|347.53|347.63|347.48|347.68|347.58|347.63|347.48|2
1621231290000|2021-05-17 06:01:30||347.43||347.48||347.48||347.43|4
1621231300000|2021-05-17 06:01:40|347.58|347.43|347.58|347.38|347.58|347.43|347.53|347.38|16
1621231310000|2021-05-17 06:01:50|347.53|347.43|347.53|347.38|347.58|347.43|347.53|347.33|5
1621231330000|2021-05-17 06:02:10|347.48|347.33|347.48|347.28|347.48|347.33|347.48|347.28|7
1621231340000|2021-05-17 06:02:20|347.43|347.33|347.38|347.23|347.43|347.33|347.38|347.18|5
1621231350000|2021-05-17 06:02:30|347.33|347.18|347.38|347.18|347.38|347.23|347.28|347.13|20
1621231360000|2021-05-17 06:02:40|347.43|347.23|347.43|347.23|347.43|347.23|347.43|347.23|6
1621231370000|2021-05-17 06:02:50|347.38|347.28|347.43|347.28|347.43|347.28|347.38|347.28|5
1621231380000|2021-05-17 06:03:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|6
1621231400000|2021-05-17 06:03:20|347.43|347.28|347.48|347.33|347.48|347.33|347.43|347.28|5
1621231410000|2021-05-17 06:03:30|347.43|347.28|347.43|347.28|347.48|347.28|347.43|347.28|4
1621231420000|2021-05-17 06:03:40|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|4
1621231430000|2021-05-17 06:03:50|347.53||347.48||347.53||347.48||3
1621231440000|2021-05-17 06:04:00|||||||||1
1621231450000|2021-05-17 06:04:10||347.28||347.28||347.28||347.28|2
1621231460000|2021-05-17 06:04:20|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.33|10
1621231480000|2021-05-17 06:04:40|347.48|347.38|347.53|347.38|347.53|347.38|347.48|347.38|6
1621231500000|2021-05-17 06:05:00|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|13
1621231510000|2021-05-17 06:05:10|347.63||347.58||347.63||347.58||2
1621231520000|2021-05-17 06:05:20|||||||||1
1621231530000|2021-05-17 06:05:30|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|8
1621231540000|2021-05-17 06:05:40|||||||||1
1621231550000|2021-05-17 06:05:50|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|6
1621231560000|2021-05-17 06:06:00|347.53|347.38|347.53|347.38|347.53|347.43|347.53|347.38|3
1621231570000|2021-05-17 06:06:10|347.58|347.43|347.63|347.43|347.63|347.43|347.58|347.43|8
1621231580000|2021-05-17 06:06:20|347.58|347.48|347.68|347.48|347.68|347.48|347.58|347.48|2
1621231590000|2021-05-17 06:06:30|347.63||347.68||347.68||347.63||4
1621231600000|2021-05-17 06:06:40|347.63||347.68||347.68||347.63||0
1621231610000|2021-05-17 06:06:50|347.63||347.63||347.68||347.63||1
1621231620000|2021-05-17 06:07:00|||||||||1
1621231630000|2021-05-17 06:07:10|||||||||5
1621231650000|2021-05-17 06:07:30|||||||||1
1621231660000|2021-05-17 06:07:40|||||||||5
1621231680000|2021-05-17 06:08:00|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.48|25
1621231690000|2021-05-17 06:08:10|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|38
1621231710000|2021-05-17 06:08:30|||||||||19
1621231730000|2021-05-17 06:08:50|347.78|347.63|347.88|347.73|347.88|347.73|347.78|347.63|10
1621231740000|2021-05-17 06:09:00|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|12
1621231750000|2021-05-17 06:09:10|347.88|347.73|347.93|347.78|347.93|347.78|347.88|347.73|1
1621231770000|2021-05-17 06:09:30|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.78|13
1621231780000|2021-05-17 06:09:40|||||||||2
1621231790000|2021-05-17 06:09:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|4
1621231800000|2021-05-17 06:10:00||347.73||347.78||347.78||347.73|9
1621231820000|2021-05-17 06:10:20|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|36
1621231830000|2021-05-17 06:10:30|347.83|347.73|347.83|347.68|347.83|347.73|347.83|347.68|3
1621231840000|2021-05-17 06:10:40|||||||||1
1621231850000|2021-05-17 06:10:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|7
1621231870000|2021-05-17 06:11:10|||||||||1
1621231900000|2021-05-17 06:11:40|||||||||3
1621231910000|2021-05-17 06:11:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|11
1621231920000|2021-05-17 06:12:00||347.73||347.78||347.78||347.73|21
1621231930000|2021-05-17 06:12:10|347.88|347.73|347.83|347.68|347.88|347.73|347.83|347.68|4
1621231940000|2021-05-17 06:12:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|7
1621231950000|2021-05-17 06:12:30|||||||||5
1621231960000|2021-05-17 06:12:40||347.63||347.63||347.63||347.63|3
1621231970000|2021-05-17 06:12:50||347.68||347.68||347.68||347.68|1
1621231980000|2021-05-17 06:13:00|347.78|347.63|347.78|347.63|347.78|347.68|347.78|347.63|2
1621231990000|2021-05-17 06:13:10|||||||||3
1621232000000|2021-05-17 06:13:20|||||||||2
1621232010000|2021-05-17 06:13:30|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|6
1621232020000|2021-05-17 06:13:40|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|4
1621232040000|2021-05-17 06:14:00|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|1
1621232050000|2021-05-17 06:14:10||347.63||347.68||347.68||347.63|0
1621232060000|2021-05-17 06:14:20|||||||||1
1621232080000|2021-05-17 06:14:40|||||||||1
1621232090000|2021-05-17 06:14:50|||||||||2
1621232100000|2021-05-17 06:15:00|||||||||1
1621232110000|2021-05-17 06:15:10|||||||||3
1621232130000|2021-05-17 06:15:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|26
1621232140000|2021-05-17 06:15:40|||||||||2
1621232160000|2021-05-17 06:16:00|||||||||1
1621232170000|2021-05-17 06:16:10|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|19
1621232180000|2021-05-17 06:16:20|||||||||2
1621232200000|2021-05-17 06:16:40|||||||||1
1621232210000|2021-05-17 06:16:50|||||||||1
1621232220000|2021-05-17 06:17:00|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|10
1621232230000|2021-05-17 06:17:10|||||||||3
1621232240000|2021-05-17 06:17:20|||||||||1
1621232250000|2021-05-17 06:17:30|347.78|347.58|347.78|347.58|347.78|347.58|347.73|347.58|11
1621232260000|2021-05-17 06:17:40|347.73||347.73||347.78||347.73||3
1621232270000|2021-05-17 06:17:50|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.48|7
1621232280000|2021-05-17 06:18:00|347.63|347.53|347.63|347.48|347.68|347.53|347.63|347.48|36
1621232290000|2021-05-17 06:18:10|347.68|347.53|347.63|347.48|347.68|347.53|347.63|347.48|21
1621232300000|2021-05-17 06:18:20|||||||||1
1621232310000|2021-05-17 06:18:30|||||||||2
1621232320000|2021-05-17 06:18:40|||||||||1
1621232340000|2021-05-17 06:19:00|||||||||1
1621232350000|2021-05-17 06:19:10|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|12
1621232370000|2021-05-17 06:19:30|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.33|9
1621232380000|2021-05-17 06:19:40|347.43|347.28|347.43|347.28|347.48|347.28|347.43|347.28|14
1621232400000|2021-05-17 06:20:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.28|22
1621232410000|2021-05-17 06:20:10|347.53|347.38|347.63|347.48|347.63|347.48|347.53|347.38|43
1621232440000|2021-05-17 06:20:40|347.68|347.53|347.83|347.63|347.83|347.63|347.68|347.53|18
1621232450000|2021-05-17 06:20:50|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|7
1621232460000|2021-05-17 06:21:00|347.83|347.63|347.78|347.63|347.83|347.68|347.78|347.63|13
1621232480000|2021-05-17 06:21:20|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|2
1621232500000|2021-05-17 06:21:40|347.68|347.48|347.63|347.48|347.68|347.48|347.63|347.48|4
1621232510000|2021-05-17 06:21:50|347.68||347.68||347.68||347.68||8
1621232520000|2021-05-17 06:22:00|347.73|347.53|347.73|347.58|347.73|347.58|347.73|347.53|3
1621232530000|2021-05-17 06:22:10|347.68|347.53|347.68|347.48|347.73|347.53|347.68|347.48|4
1621232540000|2021-05-17 06:22:20|347.63||347.63||347.63||347.63||1
1621232560000|2021-05-17 06:22:40|||||||||1
1621232580000|2021-05-17 06:23:00|||||||||1
1621232590000|2021-05-17 06:23:10|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|14
1621232610000|2021-05-17 06:23:30|347.78||347.78||347.78||347.78||7
1621232620000|2021-05-17 06:23:40|347.73|347.63|347.78|347.58|347.78|347.63|347.73|347.58|3
1621232630000|2021-05-17 06:23:50||347.63||347.63||347.63||347.63|1
1621232640000|2021-05-17 06:24:00|347.83||347.83||347.83||347.78||3
1621232650000|2021-05-17 06:24:10|347.78||347.78||347.78||347.78||0
1621232660000|2021-05-17 06:24:20|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|5
1621232670000|2021-05-17 06:24:30|347.83||347.88||347.88||347.83||0
1621232680000|2021-05-17 06:24:40|347.83||347.83||347.88||347.83||0
1621232690000|2021-05-17 06:24:50|||||||||2
1621232700000|2021-05-17 06:25:00|347.88|347.73|347.93|347.78|347.93|347.78|347.88|347.73|12
1621232710000|2021-05-17 06:25:10|347.88|347.73|347.88|347.73|347.93|347.73|347.88|347.73|8
1621232720000|2021-05-17 06:25:20|||||||||1
1621232740000|2021-05-17 06:25:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|12
1621232750000|2021-05-17 06:25:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.68|4
1621232760000|2021-05-17 06:26:00|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.58|12
1621232770000|2021-05-17 06:26:10||347.58||347.58||347.63||347.58|2
1621232780000|2021-05-17 06:26:20|347.73||347.78||347.78||347.73||0
1621232790000|2021-05-17 06:26:30|347.83|347.63|347.83|347.68|347.83|347.68|347.78|347.63|6
1621232810000|2021-05-17 06:26:50|347.88||347.88||347.88||347.88||4
1621232820000|2021-05-17 06:27:00|347.83|347.63|347.78|347.63|347.88|347.63|347.78|347.63|33
1621232830000|2021-05-17 06:27:10|||||||||1
1621232840000|2021-05-17 06:27:20|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|6
1621232850000|2021-05-17 06:27:30|||||||||2
1621232860000|2021-05-17 06:27:40|347.78||347.78||347.78||347.78||10
1621232870000|2021-05-17 06:27:50|347.73|347.63|347.73|347.53|347.78|347.63|347.73|347.53|13
1621232880000|2021-05-17 06:28:00||347.58||347.58||347.58||347.58|0
1621232890000|2021-05-17 06:28:10|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.58|4
1621232910000|2021-05-17 06:28:30|||||||||1
1621232930000|2021-05-17 06:28:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|7
1621232940000|2021-05-17 06:29:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|3
1621232960000|2021-05-17 06:29:20|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|8
1621232970000|2021-05-17 06:29:30|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.58|3
1621232980000|2021-05-17 06:29:40|||||||||2
1621232990000|2021-05-17 06:29:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|10
1621233000000|2021-05-17 06:30:00|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|8
1621233010000|2021-05-17 06:30:10|347.78||347.78||347.78||347.78||1
1621233020000|2021-05-17 06:30:20|347.83|347.63|347.78|347.63|347.83|347.63|347.78|347.63|10
1621233030000|2021-05-17 06:30:30|347.83||347.78||347.83||347.78||1
1621233040000|2021-05-17 06:30:40|||||||||7
1621233050000|2021-05-17 06:30:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|4
1621233060000|2021-05-17 06:31:00|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|4
1621233070000|2021-05-17 06:31:10||347.58||347.63||347.63||347.58|0
1621233080000|2021-05-17 06:31:20|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|1
1621233100000|2021-05-17 06:31:40|347.88|347.73|347.88|347.73|347.93|347.73|347.88|347.73|3
1621233130000|2021-05-17 06:32:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|6
1621233150000|2021-05-17 06:32:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|10
1621233170000|2021-05-17 06:32:50|347.93|347.78|347.88|347.73|347.93|347.78|347.88|347.73|11
1621233210000|2021-05-17 06:33:30|||||||||1
1621233220000|2021-05-17 06:33:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|12
1621233230000|2021-05-17 06:33:50|||||||||1
1621233270000|2021-05-17 06:34:30|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|6
1621233280000|2021-05-17 06:34:40|347.93|347.78|347.93|347.73|347.98|347.83|347.93|347.73|20
1621233290000|2021-05-17 06:34:50|347.88|347.78|347.88|347.73|347.88|347.78|347.88|347.68|5
1621233310000|2021-05-17 06:35:10|347.83|347.68|347.88|347.73|347.88|347.73|347.83|347.68|11
1621233320000|2021-05-17 06:35:20|347.93||347.93||347.93||347.93||2
1621233330000|2021-05-17 06:35:30|347.98|347.78|347.93|347.78|347.98|347.83|347.93|347.78|16
1621233340000|2021-05-17 06:35:40|||||||||4
1621233350000|2021-05-17 06:35:50|347.88|347.73|347.93|347.73|347.93|347.73|347.88|347.73|12
1621233370000|2021-05-17 06:36:10|347.88||347.88||347.88||347.88||0
1621233390000|2021-05-17 06:36:30|||||||||1
1621233400000|2021-05-17 06:36:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|5
1621233410000|2021-05-17 06:36:50||347.63||347.63||347.63||347.63|4
1621233420000|2021-05-17 06:37:00|347.78||347.78||347.78||347.78||1
1621233430000|2021-05-17 06:37:10|347.73|347.58|347.73|347.58|347.73|347.63|347.73|347.58|3
1621233440000|2021-05-17 06:37:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|16
1621233450000|2021-05-17 06:37:30|347.83||347.83||347.83||347.83||2
1621233460000|2021-05-17 06:37:40|347.78||347.78||347.78||347.78||0
1621233470000|2021-05-17 06:37:50|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|7
1621233480000|2021-05-17 06:38:00|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|4
1621233500000|2021-05-17 06:38:20|||||||||1
1621233520000|2021-05-17 06:38:40|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|5
1621233530000|2021-05-17 06:38:50|347.78||347.78||347.78||347.78||2
1621233540000|2021-05-17 06:39:00|347.73|347.63|347.78|347.63|347.78|347.63|347.73|347.63|1
1621233570000|2021-05-17 06:39:30|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|11
1621233580000|2021-05-17 06:39:40|347.93|347.73|347.88|347.73|347.93|347.73|347.88|347.73|5
1621233590000|2021-05-17 06:39:50||347.68||347.68||347.68||347.68|8
1621233600000|2021-05-17 06:40:00|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|2
1621233610000|2021-05-17 06:40:10|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.63|10
1621233620000|2021-05-17 06:40:20|||||||||2
1621233630000|2021-05-17 06:40:30|347.88|347.73|347.88|347.73|347.88|347.73|347.83|347.73|5
1621233640000|2021-05-17 06:40:40|347.83|347.68|347.88|347.73|347.88|347.73|347.83|347.68|10
1621233650000|2021-05-17 06:40:50|||||||||1
1621233660000|2021-05-17 06:41:00|||||||||1
1621233670000|2021-05-17 06:41:10|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|0
1621233680000|2021-05-17 06:41:20|||||||||8
1621233720000|2021-05-17 06:42:00|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|14
1621233730000|2021-05-17 06:42:10|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|4
1621233770000|2021-05-17 06:42:50|||||||||1
1621233780000|2021-05-17 06:43:00|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|7
1621233790000|2021-05-17 06:43:10|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|3
1621233800000|2021-05-17 06:43:20||347.53||347.53||347.58||347.53|4
1621233810000|2021-05-17 06:43:30|347.68||347.68||347.68||347.68||1
1621233820000|2021-05-17 06:43:40|347.63|347.48|347.63|347.48|347.68|347.53|347.63|347.48|21
1621233830000|2021-05-17 06:43:50|||||||||3
1621233840000|2021-05-17 06:44:00||347.43||347.48||347.48||347.43|9
1621233850000|2021-05-17 06:44:10|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|19
1621233860000|2021-05-17 06:44:20|347.63|347.48|347.58|347.43|347.63|347.48|347.58|347.43|16
1621233870000|2021-05-17 06:44:30|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|9
1621233880000|2021-05-17 06:44:40|||||||||1
1621233890000|2021-05-17 06:44:50|||||||||1
1621233900000|2021-05-17 06:45:00|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|11
1621233920000|2021-05-17 06:45:20|347.63|347.48|347.58|347.43|347.63|347.48|347.58|347.43|6
1621233930000|2021-05-17 06:45:30|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|1
1621233940000|2021-05-17 06:45:40|347.53||347.53||347.53||347.53||0
1621233950000|2021-05-17 06:45:50|347.58|347.43|347.58|347.43|347.58|347.43|347.53|347.43|11
1621233960000|2021-05-17 06:46:00|||||||||1
1621233980000|2021-05-17 06:46:20|||||||||2
1621233990000|2021-05-17 06:46:30|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|6
1621234000000|2021-05-17 06:46:40|347.68|347.53|347.73|347.58|347.73|347.58|347.68|347.53|41
1621234010000|2021-05-17 06:46:50|||||||||1
1621234020000|2021-05-17 06:47:00|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|15
1621234040000|2021-05-17 06:47:20|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|38
1621234050000|2021-05-17 06:47:30|||||||||1
1621234060000|2021-05-17 06:47:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|7
1621234070000|2021-05-17 06:47:50|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|19
1621234080000|2021-05-17 06:48:00||347.73||347.68||347.73||347.68|8
1621234100000|2021-05-17 06:48:20|347.83||347.83||347.88||347.83||1
1621234110000|2021-05-17 06:48:30|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.58|20
1621234120000|2021-05-17 06:48:40|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|3
1621234130000|2021-05-17 06:48:50|347.68|347.53|347.73|347.53|347.73|347.53|347.68|347.53|7
1621234140000|2021-05-17 06:49:00|347.68||347.73||347.73||347.68||5
1621234150000|2021-05-17 06:49:10|||||||||16
1621234160000|2021-05-17 06:49:20|347.78|347.58|347.73|347.58|347.78|347.63|347.73|347.58|8
1621234190000|2021-05-17 06:49:50|||||||||1
1621234200000|2021-05-17 06:50:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|10
1621234210000|2021-05-17 06:50:10||347.48||347.53||347.53||347.48|7
1621234220000|2021-05-17 06:50:20|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|28
1621234230000|2021-05-17 06:50:30|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|5
1621234250000|2021-05-17 06:50:50|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|9
1621234270000|2021-05-17 06:51:10|||||||||1
1621234280000|2021-05-17 06:51:20|||||||||18
1621234290000|2021-05-17 06:51:30|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|5
1621234300000|2021-05-17 06:51:40|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.43|9
1621234310000|2021-05-17 06:51:50|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.48|6
1621234320000|2021-05-17 06:52:00|||||||||1
1621234330000|2021-05-17 06:52:10|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.38|18
1621234340000|2021-05-17 06:52:20|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|5
1621234350000|2021-05-17 06:52:30|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|4
1621234360000|2021-05-17 06:52:40|347.68||347.68||347.68||347.68||3
1621234380000|2021-05-17 06:53:00|347.73|347.53|347.73|347.58|347.73|347.58|347.73|347.53|4
1621234390000|2021-05-17 06:53:10|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|13
1621234400000|2021-05-17 06:53:20|347.88||347.88||347.88||347.83||7
1621234410000|2021-05-17 06:53:30||347.73||347.73||347.73||347.73|0
1621234420000|2021-05-17 06:53:40|||||||||1
1621234430000|2021-05-17 06:53:50|||||||||2
1621234440000|2021-05-17 06:54:00|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|14
1621234450000|2021-05-17 06:54:10|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|5
1621234460000|2021-05-17 06:54:20||347.68||347.68||347.68||347.68|1
1621234470000|2021-05-17 06:54:30|347.83||347.88||347.88||347.83||2
1621234480000|2021-05-17 06:54:40||347.73||347.73||347.73||347.73|0
1621234500000|2021-05-17 06:55:00|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|8
1621234510000|2021-05-17 06:55:10|347.88|347.73|347.93|347.73|347.93|347.73|347.88|347.73|7
1621234520000|2021-05-17 06:55:20|347.88||347.88||347.93||347.88||2
1621234530000|2021-05-17 06:55:30|||||||||1
1621234540000|2021-05-17 06:55:40|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|9
1621234600000|2021-05-17 06:56:40|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|14
1621234610000|2021-05-17 06:56:50|347.93|347.78|347.88|347.73|347.93|347.78|347.88|347.73|13
1621234620000|2021-05-17 06:57:00|||||||||1
1621234630000|2021-05-17 06:57:10|347.83|347.68|347.88|347.73|347.88|347.73|347.83|347.68|17
1621234640000|2021-05-17 06:57:20|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|14
1621234650000|2021-05-17 06:57:30|||||||||15
1621234660000|2021-05-17 06:57:40||347.73||347.73||347.78||347.73|2
1621234670000|2021-05-17 06:57:50||347.78||347.73||347.78||347.73|3
1621234680000|2021-05-17 06:58:00|347.88|347.68|347.83|347.68|347.88|347.68|347.83|347.68|6
1621234690000|2021-05-17 06:58:10||347.63||347.63||347.68||347.63|2
1621234700000|2021-05-17 06:58:20|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.63|9
1621234710000|2021-05-17 06:58:30|347.88|347.73|347.83|347.68|347.88|347.73|347.83|347.68|7
1621234730000|2021-05-17 06:58:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|3
1621234740000|2021-05-17 06:59:00|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|6
1621234790000|2021-05-17 06:59:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|14
1621234800000|2021-05-17 07:00:00|347.83|347.68|347.83|347.68|347.88|347.73|347.83|347.68|9
1621234810000|2021-05-17 07:00:10|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.68|8
1621234820000|2021-05-17 07:00:20|||||||||8
1621234830000|2021-05-17 07:00:30|347.93|347.78|347.98|347.83|347.98|347.83|347.93|347.78|27
1621234850000|2021-05-17 07:00:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|21
1621234870000|2021-05-17 07:01:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|9
1621234880000|2021-05-17 07:01:20||347.78||347.83||347.83||347.78|3
1621234890000|2021-05-17 07:01:30||347.78||347.83||347.83||347.78|4
1621234900000|2021-05-17 07:01:40|347.93|347.78|347.98|347.78|347.98|347.83|347.93|347.78|45
1621234910000|2021-05-17 07:01:50|347.93|347.83|347.93|347.78|347.93|347.83|347.93|347.78|7
1621234920000|2021-05-17 07:02:00|||||||||1
1621234930000|2021-05-17 07:02:10|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.68|6
1621234940000|2021-05-17 07:02:20|||||||||4
1621234960000|2021-05-17 07:02:40|347.93|347.68|347.93|347.78|347.93|347.78|347.93|347.68|22
1621234970000|2021-05-17 07:02:50|347.88|347.73|347.93|347.73|347.93|347.73|347.88|347.73|5
1621234980000|2021-05-17 07:03:00|347.98|347.78|347.98|347.83|347.98|347.83|347.98|347.73|25
1621234990000|2021-05-17 07:03:10|347.93|347.78|347.98|347.83|347.98|347.83|347.93|347.78|5
1621235000000|2021-05-17 07:03:20|||||||||1
1621235010000|2021-05-17 07:03:30|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|5
1621235030000|2021-05-17 07:03:50|347.88|347.73|347.88|347.68|347.88|347.73|347.83|347.68|28
1621235040000|2021-05-17 07:04:00|347.83|347.73|347.88|347.73|347.88|347.73|347.83|347.68|17
1621235050000|2021-05-17 07:04:10|347.83|347.68|347.83|347.68|347.88|347.68|347.83|347.68|5
1621235060000|2021-05-17 07:04:20|347.88||347.83||347.88||347.83||4
1621235070000|2021-05-17 07:04:30|||||||||4
1621235080000|2021-05-17 07:04:40|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|14
1621235090000|2021-05-17 07:04:50||347.73||347.73||347.73||347.73|1
1621235100000|2021-05-17 07:05:00|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|5
1621235110000|2021-05-17 07:05:10|347.93|347.73|347.93|347.73|347.93|347.78|347.93|347.68|16
1621235120000|2021-05-17 07:05:20|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.78|2
1621235130000|2021-05-17 07:05:30|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|9
1621235140000|2021-05-17 07:05:40|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|18
1621235150000|2021-05-17 07:05:50|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|11
1621235160000|2021-05-17 07:06:00|348.03||347.98||348.03||347.98||3
1621235170000|2021-05-17 07:06:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|8
1621235180000|2021-05-17 07:06:20|347.98|347.83|348.03|347.88|348.03|347.88|347.98|347.83|14
1621235190000|2021-05-17 07:06:30|348.08|347.83|348.08|347.93|348.08|347.93|348.08|347.83|39
1621235200000|2021-05-17 07:06:40|||||||||7
1621235210000|2021-05-17 07:06:50|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|20
1621235220000|2021-05-17 07:07:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.88|26
1621235230000|2021-05-17 07:07:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|56
1621235240000|2021-05-17 07:07:20|348.18|348.03|348.23|348.08|348.23|348.08|348.18|348.03|37
1621235250000|2021-05-17 07:07:30|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|32
1621235260000|2021-05-17 07:07:40|||||||||3
1621235270000|2021-05-17 07:07:50|348.23|348.08|348.28|348.08|348.28|348.13|348.23|348.08|26
1621235280000|2021-05-17 07:08:00|348.23||348.28||348.28||348.23||13
1621235290000|2021-05-17 07:08:10||348.13||348.08||348.13||348.08|10
1621235300000|2021-05-17 07:08:20||348.13||348.13||348.13||348.13|8
1621235310000|2021-05-17 07:08:30|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|7
1621235320000|2021-05-17 07:08:40|||||||||1
1621235330000|2021-05-17 07:08:50|348.18|348.03|348.18|348.03|348.23|348.03|348.18|348.03|15
1621235340000|2021-05-17 07:09:00|||||||||11
1621235350000|2021-05-17 07:09:10|348.13|347.98|348.08|347.93|348.13|347.98|348.08|347.93|17
1621235360000|2021-05-17 07:09:20|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|11
1621235370000|2021-05-17 07:09:30|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|21
1621235380000|2021-05-17 07:09:40|348.03|347.88|348.03|347.88|348.03|347.93|348.03|347.88|8
1621235390000|2021-05-17 07:09:50|||||||||1
1621235400000|2021-05-17 07:10:00|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|21
1621235410000|2021-05-17 07:10:10|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|17
1621235420000|2021-05-17 07:10:20|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|8
1621235430000|2021-05-17 07:10:30|347.98|347.83|347.98|347.83|347.98|347.83|347.93|347.78|12
1621235440000|2021-05-17 07:10:40|347.93|347.78|347.98|347.83|348.03|347.83|347.93|347.78|13
1621235450000|2021-05-17 07:10:50|348.03|347.88|348.03|347.88|348.08|347.88|348.03|347.88|4
1621235460000|2021-05-17 07:11:00|348.08|347.93|348.18|347.98|348.18|347.98|348.08|347.93|19
1621235470000|2021-05-17 07:11:10|348.13|348.03|348.18|348.03|348.18|348.03|348.13|348.03|3
1621235480000|2021-05-17 07:11:20|348.13|347.98|348.18|347.98|348.18|347.98|348.13|347.93|19
1621235490000|2021-05-17 07:11:30|348.13||348.13||348.13||348.13||3
1621235500000|2021-05-17 07:11:40|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|2
1621235510000|2021-05-17 07:11:50|348.03|347.88|348.03|347.83|348.08|347.88|348.03|347.83|10
1621235520000|2021-05-17 07:12:00|347.98|347.78|347.98|347.83|347.98|347.83|347.98|347.78|15
1621235530000|2021-05-17 07:12:10||347.78||347.83||347.83||347.78|2
1621235540000|2021-05-17 07:12:20|348.03|347.88|347.98|347.83|348.03|347.88|347.98|347.83|23
1621235550000|2021-05-17 07:12:30|348.03|347.88|347.98|347.83|348.03|347.88|347.98|347.78|25
1621235560000|2021-05-17 07:12:40|348.03|347.88|348.03|347.88|348.03|347.88|347.98|347.88|5
1621235570000|2021-05-17 07:12:50|||||||||3
1621235580000|2021-05-17 07:13:00|348.08||348.03||348.08||348.03||19
1621235590000|2021-05-17 07:13:10|348.08|347.83|348.03|347.88|348.08|347.88|348.03|347.83|7
1621235600000|2021-05-17 07:13:20||347.83||347.88||347.88||347.83|3
1621235610000|2021-05-17 07:13:30|||||||||1
1621235620000|2021-05-17 07:13:40|||||||||2
1621235640000|2021-05-17 07:14:00|||||||||7
1621235650000|2021-05-17 07:14:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|9
1621235660000|2021-05-17 07:14:20|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|20
1621235670000|2021-05-17 07:14:30|347.98|347.83|347.98|347.83|347.98|347.83|347.93|347.83|13
1621235680000|2021-05-17 07:14:40|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|2
1621235690000|2021-05-17 07:14:50|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|15
1621235700000|2021-05-17 07:15:00|347.88|347.73|347.78|347.63|347.93|347.73|347.78|347.63|38
1621235710000|2021-05-17 07:15:10|347.73|347.58|347.73|347.58|347.78|347.63|347.73|347.58|19
1621235720000|2021-05-17 07:15:20|347.78|347.63|347.83|347.63|347.83|347.63|347.78|347.63|6
1621235730000|2021-05-17 07:15:30|347.78|347.68|347.78|347.63|347.83|347.68|347.78|347.63|15
1621235740000|2021-05-17 07:15:40|347.83||347.78||347.83||347.78||1
1621235750000|2021-05-17 07:15:50|||||||||4
1621235760000|2021-05-17 07:16:00|347.83|347.58|347.83|347.63|347.83|347.63|347.83|347.58|20
1621235770000|2021-05-17 07:16:10|347.78|347.68|347.78|347.63|347.83|347.68|347.78|347.63|5
1621235780000|2021-05-17 07:16:20|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|6
1621235790000|2021-05-17 07:16:30|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.68|3
1621235800000|2021-05-17 07:16:40|347.78|347.63|347.78|347.63|347.78|347.68|347.78|347.63|2
1621235810000|2021-05-17 07:16:50|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.63|4
1621235820000|2021-05-17 07:17:00|347.78|347.63|347.78|347.58|347.78|347.63|347.73|347.58|3
1621235830000|2021-05-17 07:17:10|347.73||347.73||347.73||347.73||0
1621235840000|2021-05-17 07:17:20|||||||||19
1621235850000|2021-05-17 07:17:30|347.63|347.48|347.63|347.48|347.68|347.48|347.58|347.43|29
1621235860000|2021-05-17 07:17:40|||||||||2
1621235870000|2021-05-17 07:17:50|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|11
1621235880000|2021-05-17 07:18:00|||||||||6
1621235890000|2021-05-17 07:18:10|347.58|347.38|347.58|347.43|347.58|347.43|347.58|347.38|12
1621235900000|2021-05-17 07:18:20||347.38||347.38||347.43||347.38|2
1621235910000|2021-05-17 07:18:30|347.53|347.43|347.58|347.43|347.58|347.43|347.53|347.43|3
1621235920000|2021-05-17 07:18:40||347.38||347.43||347.43||347.38|5
1621235930000|2021-05-17 07:18:50|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|8
1621235940000|2021-05-17 07:19:00|||||||||7
1621235950000|2021-05-17 07:19:10|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|11
1621235960000|2021-05-17 07:19:20|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|11
1621235970000|2021-05-17 07:19:30||347.33||347.28||347.33||347.28|2
1621235980000|2021-05-17 07:19:40|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.28|12
1621235990000|2021-05-17 07:19:50|347.43|347.28|347.43|347.28|347.43|347.33|347.43|347.28|2
1621236000000|2021-05-17 07:20:00|347.38|347.23|347.43|347.23|347.43|347.28|347.38|347.23|16
1621236010000|2021-05-17 07:20:10|347.38|347.18|347.38|347.18|347.38|347.23|347.38|347.18|18
1621236020000|2021-05-17 07:20:20|347.33|347.23|347.33|347.18|347.38|347.23|347.33|347.18|3
1621236030000|2021-05-17 07:20:30|||||||||1
1621236040000|2021-05-17 07:20:40|||||||||3
1621236050000|2021-05-17 07:20:50|||||||||2
1621236060000|2021-05-17 07:21:00|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|17
1621236070000|2021-05-17 07:21:10|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|7
1621236080000|2021-05-17 07:21:20|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|14
1621236090000|2021-05-17 07:21:30|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|5
1621236100000|2021-05-17 07:21:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|10
1621236110000|2021-05-17 07:21:50|||||||||7
1621236120000|2021-05-17 07:22:00||347.13||347.18||347.18||347.13|9
1621236130000|2021-05-17 07:22:10|||||||||2
1621236140000|2021-05-17 07:22:20|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|1
1621236150000|2021-05-17 07:22:30|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|26
1621236160000|2021-05-17 07:22:40|||||||||5
1621236170000|2021-05-17 07:22:50|||||||||3
1621236180000|2021-05-17 07:23:00|347.28|347.13|347.23|347.08|347.28|347.13|347.23|347.08|23
1621236190000|2021-05-17 07:23:10|||||||||2
1621236200000|2021-05-17 07:23:20|347.18|347.03|347.18|347.03|347.23|347.08|347.18|347.03|40
1621236210000|2021-05-17 07:23:30|||||||||2
1621236220000|2021-05-17 07:23:40|||||||||1
1621236230000|2021-05-17 07:23:50|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.03|16
1621236240000|2021-05-17 07:24:00||347.03||347.08||347.08||347.03|3
1621236250000|2021-05-17 07:24:10|||||||||2
1621236260000|2021-05-17 07:24:20|347.18|347.03|347.23|347.08|347.23|347.08|347.18|347.03|23
1621236270000|2021-05-17 07:24:30|||||||||1
1621236280000|2021-05-17 07:24:40|||||||||2
1621236290000|2021-05-17 07:24:50|347.18|347.03|347.23|347.08|347.23|347.08|347.18|347.03|6
1621236300000|2021-05-17 07:25:00|||||||||5
1621236310000|2021-05-17 07:25:10|||||||||3
1621236320000|2021-05-17 07:25:20|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|22
1621236330000|2021-05-17 07:25:30|||||||||2
1621236340000|2021-05-17 07:25:40||347.08||347.13||347.13||347.08|13
1621236350000|2021-05-17 07:25:50|347.33|347.18|347.43|347.28|347.43|347.28|347.33|347.18|33
1621236360000|2021-05-17 07:26:00|347.38|347.23|347.43|347.28|347.48|347.28|347.38|347.23|46
1621236370000|2021-05-17 07:26:10|347.48||347.43||347.48||347.43||2
1621236390000|2021-05-17 07:26:30|||||||||1
1621236400000|2021-05-17 07:26:40|347.48|347.33|347.73|347.53|347.78|347.63|347.48|347.33|99
1621236410000|2021-05-17 07:26:50|347.68|347.58|347.78|347.58|347.78|347.63|347.68|347.53|44
1621236420000|2021-05-17 07:27:00|347.73|347.63|347.83|347.68|347.83|347.68|347.73|347.58|8
1621236430000|2021-05-17 07:27:10|347.78|347.63|347.78|347.63|347.78|347.68|347.78|347.63|19
1621236440000|2021-05-17 07:27:20|||||||||1
1621236450000|2021-05-17 07:27:30|347.73|347.58|347.73|347.58|347.78|347.58|347.73|347.58|28
1621236460000|2021-05-17 07:27:40|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|20
1621236470000|2021-05-17 07:27:50|347.78||347.73||347.78||347.73||5
1621236480000|2021-05-17 07:28:00|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|17
1621236490000|2021-05-17 07:28:10|347.73||347.73||347.73||347.73||7
1621236500000|2021-05-17 07:28:20|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.48|13
1621236510000|2021-05-17 07:28:30||347.53||347.53||347.53||347.48|4
1621236520000|2021-05-17 07:28:40|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|10
1621236530000|2021-05-17 07:28:50|||||||||5
1621236540000|2021-05-17 07:29:00|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.38|16
1621236550000|2021-05-17 07:29:10|||||||||1
1621236560000|2021-05-17 07:29:20|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|4
1621236570000|2021-05-17 07:29:30||347.33||347.33||347.38||347.33|10
1621236580000|2021-05-17 07:29:40||347.38||347.38||347.38||347.38|3
1621236590000|2021-05-17 07:29:50|||||||||1
1621236600000|2021-05-17 07:30:00|||||||||2
1621236610000|2021-05-17 07:30:10|347.48|347.33|347.48|347.33|347.53|347.33|347.48|347.33|30
1621236620000|2021-05-17 07:30:20|347.53|347.38|347.53|347.38|347.53|347.38|347.48|347.38|4
1621236630000|2021-05-17 07:30:30|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|19
1621236640000|2021-05-17 07:30:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|25
1621236650000|2021-05-17 07:30:50|347.58|347.43|347.48|347.33|347.58|347.43|347.48|347.33|14
1621236660000|2021-05-17 07:31:00|||||||||1
1621236670000|2021-05-17 07:31:10|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|7
1621236680000|2021-05-17 07:31:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|11
1621236690000|2021-05-17 07:31:30|||||||||22
1621236700000|2021-05-17 07:31:40|||||||||2
1621236710000|2021-05-17 07:31:50|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.48|20
1621236720000|2021-05-17 07:32:00|347.73|347.53|347.83|347.63|347.83|347.63|347.73|347.53|14
1621236730000|2021-05-17 07:32:10|347.78|347.68|347.88|347.68|347.88|347.68|347.78|347.68|8
1621236740000|2021-05-17 07:32:20|347.83||347.88||347.88||347.83||8
1621236750000|2021-05-17 07:32:30|347.83|347.73|347.88|347.73|347.88|347.73|347.83|347.68|2
1621236760000|2021-05-17 07:32:40|||||||||9
1621236770000|2021-05-17 07:32:50|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|22
1621236780000|2021-05-17 07:33:00|347.73|347.58|347.78|347.63|347.78|347.63|347.73|347.58|25
1621236790000|2021-05-17 07:33:10|347.73|347.58|347.73|347.58|347.73|347.63|347.73|347.53|6
1621236800000|2021-05-17 07:33:20|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|14
1621236810000|2021-05-17 07:33:30|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|14
1621236820000|2021-05-17 07:33:40||347.43||347.48||347.48||347.43|3
1621236830000|2021-05-17 07:33:50|||||||||4
1621236840000|2021-05-17 07:34:00|347.68|347.53|347.68|347.53|347.68|347.53|347.63|347.48|30
1621236850000|2021-05-17 07:34:10||347.48||347.53||347.53||347.48|5
1621236860000|2021-05-17 07:34:20|347.63|347.48|347.58|347.43|347.68|347.48|347.58|347.38|14
1621236870000|2021-05-17 07:34:30||347.38||347.43||347.43||347.38|2
1621236880000|2021-05-17 07:34:40|347.53|347.38|347.53|347.38|347.53|347.43|347.53|347.38|3
1621236890000|2021-05-17 07:34:50|347.58||347.53||347.58||347.53||4
1621236900000|2021-05-17 07:35:00|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|6
1621236910000|2021-05-17 07:35:10|||||||||2
1621236920000|2021-05-17 07:35:20||347.38||347.43||347.43||347.38|7
1621236930000|2021-05-17 07:35:30|||||||||3
1621236940000|2021-05-17 07:35:40|347.63|347.48|347.68|347.53|347.73|347.53|347.63|347.48|20
1621236950000|2021-05-17 07:35:50|347.73|347.58|347.73|347.53|347.73|347.58|347.68|347.53|7
1621236960000|2021-05-17 07:36:00|347.78|347.58|347.78|347.58|347.78|347.63|347.73|347.53|38
1621236970000|2021-05-17 07:36:10|347.73|347.63|347.73|347.58|347.73|347.63|347.73|347.58|2
1621236980000|2021-05-17 07:36:20|||||||||3
1621236990000|2021-05-17 07:36:30|347.68|347.53|347.68|347.53|347.73|347.53|347.68|347.53|14
1621237000000|2021-05-17 07:36:40|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|8
1621237010000|2021-05-17 07:36:50|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|6
1621237020000|2021-05-17 07:37:00|||||||||2
1621237030000|2021-05-17 07:37:10|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|14
1621237040000|2021-05-17 07:37:20|347.58|347.48|347.63|347.43|347.63|347.48|347.58|347.43|20
1621237050000|2021-05-17 07:37:30|347.58|347.48|347.58|347.43|347.63|347.48|347.58|347.43|6
1621237060000|2021-05-17 07:37:40|347.63|347.48|347.63|347.48|347.63|347.48|347.58|347.43|7
1621237070000|2021-05-17 07:37:50|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|9
1621237080000|2021-05-17 07:38:00|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.53|7
1621237090000|2021-05-17 07:38:10|||||||||2
1621237100000|2021-05-17 07:38:20|||||||||17
1621237110000|2021-05-17 07:38:30|||||||||32
1621237120000|2021-05-17 07:38:40|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|7
1621237130000|2021-05-17 07:38:50|347.63||347.63||347.63||347.63||0
1621237140000|2021-05-17 07:39:00|347.58|347.43|347.63|347.43|347.63|347.43|347.58|347.43|22
1621237150000|2021-05-17 07:39:10|347.58|347.48|347.63|347.48|347.63|347.48|347.58|347.43|6
1621237160000|2021-05-17 07:39:20|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|6
1621237170000|2021-05-17 07:39:30|||||||||3
1621237180000|2021-05-17 07:39:40|347.63|347.48|347.58|347.43|347.63|347.48|347.58|347.43|9
1621237190000|2021-05-17 07:39:50||347.38||347.38||347.43||347.38|4
1621237200000|2021-05-17 07:40:00|347.53|347.43|347.58|347.43|347.58|347.43|347.53|347.38|11
1621237210000|2021-05-17 07:40:10|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|7
1621237220000|2021-05-17 07:40:20|347.48|347.33|347.48|347.33|347.53|347.38|347.48|347.33|29
1621237230000|2021-05-17 07:40:30|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|7
1621237240000|2021-05-17 07:40:40|||||||||4
1621237250000|2021-05-17 07:40:50|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|10
1621237260000|2021-05-17 07:41:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|9
1621237270000|2021-05-17 07:41:10|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|16
1621237280000|2021-05-17 07:41:20|||||||||4
1621237290000|2021-05-17 07:41:30|347.38|347.23|347.43|347.23|347.43|347.23|347.38|347.23|23
1621237300000|2021-05-17 07:41:40||347.28||347.23||347.28||347.23|6
1621237310000|2021-05-17 07:41:50||347.28||347.23||347.28||347.23|2
1621237320000|2021-05-17 07:42:00|347.38||347.38||347.43||347.38||1
1621237330000|2021-05-17 07:42:10|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|6
1621237340000|2021-05-17 07:42:20|||||||||3
1621237350000|2021-05-17 07:42:30|||||||||3
1621237360000|2021-05-17 07:42:40|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|35
1621237370000|2021-05-17 07:42:50|347.33|347.18|347.43|347.23|347.43|347.23|347.33|347.18|16
1621237380000|2021-05-17 07:43:00|347.38|347.28|347.38|347.23|347.43|347.28|347.38|347.23|11
1621237390000|2021-05-17 07:43:10|347.43||347.38||347.43||347.38||4
1621237400000|2021-05-17 07:43:20|||||||||1
1621237410000|2021-05-17 07:43:30|||||||||9
1621237420000|2021-05-17 07:43:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|9
1621237430000|2021-05-17 07:43:50|||||||||1
1621237440000|2021-05-17 07:44:00|||||||||4
1621237450000|2021-05-17 07:44:10|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.13|21
1621237460000|2021-05-17 07:44:20|347.28|347.13|347.28|347.13|347.28|347.18|347.28|347.08|7
1621237470000|2021-05-17 07:44:30|||||||||1
1621237480000|2021-05-17 07:44:40|347.23|347.08|347.23|347.08|347.23|347.13|347.23|347.08|16
1621237490000|2021-05-17 07:44:50|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|6
1621237500000|2021-05-17 07:45:00|347.23|347.08|347.28|347.13|347.28|347.13|347.23|347.08|17
1621237510000|2021-05-17 07:45:10|||||||||2
1621237520000|2021-05-17 07:45:20|||||||||2
1621237530000|2021-05-17 07:45:30|||||||||25
1621237540000|2021-05-17 07:45:40|||||||||11
1621237550000|2021-05-17 07:45:50|347.23|347.08|347.28|347.13|347.28|347.13|347.23|347.08|33
1621237560000|2021-05-17 07:46:00|347.33|347.18|347.38|347.23|347.38|347.23|347.33|347.18|78
1621237570000|2021-05-17 07:46:10|||||||||11
1621237580000|2021-05-17 07:46:20|||||||||2
1621237590000|2021-05-17 07:46:30|||||||||4
1621237600000|2021-05-17 07:46:40|||||||||1
1621237610000|2021-05-17 07:46:50|||||||||3
1621237620000|2021-05-17 07:47:00|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|19
1621237630000|2021-05-17 07:47:10|||||||||4
1621237640000|2021-05-17 07:47:20|||||||||13
1621237650000|2021-05-17 07:47:30|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|25
1621237660000|2021-05-17 07:47:40|||||||||1
1621237670000|2021-05-17 07:47:50|347.33|347.18|347.33|347.18|347.38|347.18|347.33|347.18|19
1621237680000|2021-05-17 07:48:00|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|16
1621237690000|2021-05-17 07:48:10|||||||||2
1621237700000|2021-05-17 07:48:20|||||||||3
1621237710000|2021-05-17 07:48:30|347.43|347.28|347.48|347.33|347.48|347.33|347.43|347.28|18
1621237720000|2021-05-17 07:48:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|4
1621237730000|2021-05-17 07:48:50|||||||||2
1621237740000|2021-05-17 07:49:00|||||||||3
1621237750000|2021-05-17 07:49:10|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|15
1621237760000|2021-05-17 07:49:20|||||||||8
1621237770000|2021-05-17 07:49:30|||||||||6
1621237780000|2021-05-17 07:49:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|7
1621237790000|2021-05-17 07:49:50|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|7
1621237800000|2021-05-17 07:50:00|||||||||4
1621237810000|2021-05-17 07:50:10|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|14
1621237820000|2021-05-17 07:50:20|347.68|347.53|347.63|347.48|347.68|347.53|347.63|347.48|30
1621237830000|2021-05-17 07:50:30|347.58|347.43|347.63|347.48|347.63|347.48|347.58|347.43|22
1621237840000|2021-05-17 07:50:40|347.68|347.53|347.68|347.53|347.68|347.53|347.63|347.53|18
1621237850000|2021-05-17 07:50:50|347.73|347.48|347.73|347.53|347.73|347.58|347.73|347.48|10
1621237860000|2021-05-17 07:51:00|347.68|347.58|347.78|347.58|347.78|347.58|347.68|347.53|10
1621237870000|2021-05-17 07:51:10|347.73|347.63|347.73|347.58|347.78|347.63|347.73|347.58|16
1621237880000|2021-05-17 07:51:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.58|14
1621237890000|2021-05-17 07:51:30|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|2
1621237900000|2021-05-17 07:51:40|||||||||2
1621237910000|2021-05-17 07:51:50|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|21
1621237920000|2021-05-17 07:52:00||347.58||347.63||347.63||347.58|18
1621237930000|2021-05-17 07:52:10|347.73|347.58|347.73|347.58|347.78|347.58|347.73|347.58|11
1621237940000|2021-05-17 07:52:20|||||||||3
1621237950000|2021-05-17 07:52:30|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|6
1621237960000|2021-05-17 07:52:40|||||||||1
1621237970000|2021-05-17 07:52:50|||||||||3
1621237980000|2021-05-17 07:53:00||347.58||347.58||347.58||347.58|9
1621237990000|2021-05-17 07:53:10|347.73|347.63|347.78|347.63|347.78|347.63|347.73|347.58|7
1621238000000|2021-05-17 07:53:20|347.73|347.58|347.73|347.58|347.73|347.63|347.73|347.58|4
1621238010000|2021-05-17 07:53:30|347.78||347.73||347.78||347.73||2
1621238020000|2021-05-17 07:53:40|347.78|347.63|347.78|347.63|347.78|347.63|347.73|347.58|6
1621238030000|2021-05-17 07:53:50|347.73|347.58|347.68|347.53|347.73|347.63|347.68|347.53|13
1621238040000|2021-05-17 07:54:00|347.73|347.48|347.68|347.53|347.73|347.53|347.68|347.48|17
1621238050000|2021-05-17 07:54:10|347.63|347.48|347.68|347.48|347.68|347.53|347.63|347.48|2
1621238060000|2021-05-17 07:54:20|347.63|347.43|347.63|347.48|347.63|347.48|347.63|347.43|16
1621238070000|2021-05-17 07:54:30|347.58|347.43|347.58|347.43|347.63|347.43|347.58|347.43|3
1621238080000|2021-05-17 07:54:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|13
1621238090000|2021-05-17 07:54:50|||||||||2
1621238100000|2021-05-17 07:55:00|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|22
1621238110000|2021-05-17 07:55:10|||||||||4
1621238120000|2021-05-17 07:55:20|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|35
1621238130000|2021-05-17 07:55:30|347.53|347.33|347.53|347.38|347.53|347.38|347.53|347.33|1
1621238140000|2021-05-17 07:55:40|||||||||4
1621238150000|2021-05-17 07:55:50|||||||||4
1621238160000|2021-05-17 07:56:00|||||||||4
1621238170000|2021-05-17 07:56:10|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|10
1621238180000|2021-05-17 07:56:20|||||||||4
1621238190000|2021-05-17 07:56:30|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|15
1621238200000|2021-05-17 07:56:40|||||||||10
1621238210000|2021-05-17 07:56:50|||||||||2
1621238220000|2021-05-17 07:57:00|||||||||3
1621238230000|2021-05-17 07:57:10|347.68|347.53|347.78|347.58|347.78|347.58|347.68|347.53|14
1621238240000|2021-05-17 07:57:20|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|7
1621238250000|2021-05-17 07:57:30|347.78|347.63|347.83|347.63|347.83|347.68|347.78|347.63|12
1621238260000|2021-05-17 07:57:40|347.78||347.83||347.83||347.78||4
1621238270000|2021-05-17 07:57:50|347.78|347.68|347.83|347.68|347.83|347.68|347.78|347.63|5
1621238280000|2021-05-17 07:58:00|||||||||8
1621238290000|2021-05-17 07:58:10|||||||||6
1621238300000|2021-05-17 07:58:20|347.78|347.63|347.83|347.68|347.83|347.68|347.78|347.63|16
1621238310000|2021-05-17 07:58:30|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|10
1621238320000|2021-05-17 07:58:40|347.73|347.58|347.83|347.68|347.83|347.68|347.73|347.58|40
1621238330000|2021-05-17 07:58:50|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|9
1621238340000|2021-05-17 07:59:00|||||||||2
1621238350000|2021-05-17 07:59:10|||||||||4
1621238360000|2021-05-17 07:59:20|347.93|347.78|347.88|347.73|347.93|347.78|347.88|347.73|25
1621238370000|2021-05-17 07:59:30|347.83|347.68|347.83|347.68|347.83|347.68|347.83|347.68|9
1621238380000|2021-05-17 07:59:40|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.68|12
1621238390000|2021-05-17 07:59:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|10
1621238400000|2021-05-17 08:00:00|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|33
1621238410000|2021-05-17 08:00:10|347.93|347.78|347.98|347.83|347.98|347.83|347.93|347.78|25
1621238420000|2021-05-17 08:00:20|348.03|347.88|347.98|347.83|348.03|347.88|347.98|347.83|8
1621238430000|2021-05-17 08:00:30||347.78||347.78||347.78||347.78|21
1621238440000|2021-05-17 08:00:40|348.03|347.83|348.03|347.83|348.03|347.88|348.03|347.83|44
1621238450000|2021-05-17 08:00:50|348.08|347.88|348.03|347.88|348.08|347.88|348.03|347.83|7
1621238460000|2021-05-17 08:01:00|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|7
1621238470000|2021-05-17 08:01:10|348.08||348.13||348.13||348.08||4
1621238480000|2021-05-17 08:01:20|348.08|347.98|348.08|347.93|348.08|347.98|348.08|347.93|4
1621238490000|2021-05-17 08:01:30|||||||||3
1621238500000|2021-05-17 08:01:40|348.13||348.08||348.13||348.08||12
1621238510000|2021-05-17 08:01:50|348.13||348.08||348.13||348.08||6
1621238520000|2021-05-17 08:02:00|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|22
1621238530000|2021-05-17 08:02:10|348.18|348.03|348.18|348.03|348.18|348.03|348.18|348.03|9
1621238540000|2021-05-17 08:02:20|||||||||1
1621238550000|2021-05-17 08:02:30|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|10
1621238560000|2021-05-17 08:02:40|348.28|348.13|348.28|348.13|348.33|348.13|348.28|348.13|18
1621238570000|2021-05-17 08:02:50|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.18|19
1621238580000|2021-05-17 08:03:00|348.38||348.38||348.38||348.38||27
1621238590000|2021-05-17 08:03:10|348.33|348.23|348.38|348.18|348.38|348.23|348.33|348.18|6
1621238600000|2021-05-17 08:03:20|348.33||348.33||348.38||348.33||1
1621238610000|2021-05-17 08:03:30|348.38|348.23|348.38|348.18|348.38|348.23|348.38|348.18|10
1621238620000|2021-05-17 08:03:40||348.23||348.23||348.23||348.23|2
1621238630000|2021-05-17 08:03:50|||||||||1
1621238640000|2021-05-17 08:04:00|348.43||348.38||348.43||348.38||14
1621238650000|2021-05-17 08:04:10|348.43|348.28|348.43|348.28|348.43|348.28|348.43|348.28|4
1621238660000|2021-05-17 08:04:20|||||||||10
1621238670000|2021-05-17 08:04:30|348.38|348.23|348.43|348.28|348.43|348.28|348.38|348.23|34
1621238680000|2021-05-17 08:04:40|||||||||1
1621238690000|2021-05-17 08:04:50|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.23|28
1621238700000|2021-05-17 08:05:00|348.43||348.38||348.43||348.38||15
1621238710000|2021-05-17 08:05:10|348.43|348.28|348.43|348.28|348.43|348.28|348.43|348.28|7
1621238740000|2021-05-17 08:05:40|||||||||1
1621238750000|2021-05-17 08:05:50|348.48|348.33|348.53|348.38|348.53|348.38|348.48|348.33|36
1621238760000|2021-05-17 08:06:00|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|25
1621238770000|2021-05-17 08:06:10|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|42
1621238790000|2021-05-17 08:06:30|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|22
1621238800000|2021-05-17 08:06:40|348.53||348.53||348.53||348.53||17
1621238810000|2021-05-17 08:06:50||348.38||348.38||348.38||348.38|10
1621238820000|2021-05-17 08:07:00|||||||||3
1621238830000|2021-05-17 08:07:10|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|19
1621238840000|2021-05-17 08:07:20|||||||||2
1621238860000|2021-05-17 08:07:40|||||||||7
1621238870000|2021-05-17 08:07:50|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|11
1621238880000|2021-05-17 08:08:00|||||||||3
1621238890000|2021-05-17 08:08:10|||||||||3
1621238900000|2021-05-17 08:08:20|||||||||21
1621238910000|2021-05-17 08:08:30|||||||||6
1621238920000|2021-05-17 08:08:40|||||||||3
1621238930000|2021-05-17 08:08:50|||||||||1
1621238940000|2021-05-17 08:09:00|348.58|348.43|348.53|348.38|348.58|348.43|348.53|348.38|25
1621238950000|2021-05-17 08:09:10|348.48|348.33|348.43|348.28|348.48|348.33|348.43|348.28|40
1621238970000|2021-05-17 08:09:30|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|6
1621238980000|2021-05-17 08:09:40|||||||||1
1621238990000|2021-05-17 08:09:50|||||||||4
1621239000000|2021-05-17 08:10:00|||||||||5
1621239010000|2021-05-17 08:10:10|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|11
1621239020000|2021-05-17 08:10:20|348.58|348.43|348.58|348.43|348.58|348.43|348.58|348.43|9
1621239030000|2021-05-17 08:10:30|||||||||1
1621239040000|2021-05-17 08:10:40|||||||||2
1621239050000|2021-05-17 08:10:50|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|23
1621239070000|2021-05-17 08:11:10|348.68|348.53|348.68|348.53|348.68|348.53|348.68|348.53|24
1621239080000|2021-05-17 08:11:20|||||||||30
1621239090000|2021-05-17 08:11:30|||||||||3
1621239100000|2021-05-17 08:11:40|||||||||1
1621239110000|2021-05-17 08:11:50|348.63|348.48|348.58|348.43|348.63|348.48|348.53|348.38|44
1621239120000|2021-05-17 08:12:00|||||||||6
1621239130000|2021-05-17 08:12:10|348.63|348.48|348.63|348.48|348.68|348.53|348.63|348.48|42
1621239140000|2021-05-17 08:12:20|||||||||3
1621239150000|2021-05-17 08:12:30|348.68|348.53|348.68|348.53|348.68|348.53|348.68|348.53|11
1621239160000|2021-05-17 08:12:40|348.73|348.58|348.68|348.53|348.73|348.58|348.68|348.53|36
1621239170000|2021-05-17 08:12:50|||||||||2
1621239180000|2021-05-17 08:13:00|||||||||2
1621239190000|2021-05-17 08:13:10|348.63|348.48|348.63|348.48|348.63|348.48|348.63|348.48|25
1621239200000|2021-05-17 08:13:20|||||||||1
1621239210000|2021-05-17 08:13:30|348.68|348.53|348.68|348.53|348.68|348.53|348.68|348.53|9
1621239220000|2021-05-17 08:13:40|348.63|348.48|348.68|348.48|348.68|348.48|348.63|348.48|22
1621239230000|2021-05-17 08:13:50|348.63|348.53|348.73|348.58|348.73|348.58|348.63|348.53|20
1621239240000|2021-05-17 08:14:00|348.68|348.53|348.73|348.58|348.73|348.58|348.68|348.53|12
1621239250000|2021-05-17 08:14:10|||||||||3
1621239260000|2021-05-17 08:14:20|||||||||1
1621239270000|2021-05-17 08:14:30|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|17
1621239280000|2021-05-17 08:14:40|||||||||19
1621239290000|2021-05-17 08:14:50|348.83||348.78||348.83||348.78||12
1621239300000|2021-05-17 08:15:00|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|6
1621239310000|2021-05-17 08:15:10|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|26
1621239320000|2021-05-17 08:15:20|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.58|13
1621239330000|2021-05-17 08:15:30|348.68|348.53|348.68|348.53|348.73|348.53|348.68|348.53|10
1621239340000|2021-05-17 08:15:40|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.58|8
1621239350000|2021-05-17 08:15:50|348.78|348.63|348.78|348.63|348.78|348.63|348.73|348.58|22
1621239360000|2021-05-17 08:16:00||348.58||348.63||348.63||348.58|2
1621239370000|2021-05-17 08:16:10|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.58|22
1621239380000|2021-05-17 08:16:20|||||||||3
1621239390000|2021-05-17 08:16:30|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|8
1621239400000|2021-05-17 08:16:40|||||||||2
1621239410000|2021-05-17 08:16:50|||||||||2
1621239420000|2021-05-17 08:17:00|||||||||1
1621239430000|2021-05-17 08:17:10|||||||||1
1621239440000|2021-05-17 08:17:20|348.73|348.58|348.73|348.53|348.73|348.58|348.73|348.53|34
1621239450000|2021-05-17 08:17:30|348.68|348.58|348.73|348.58|348.73|348.58|348.68|348.53|12
1621239460000|2021-05-17 08:17:40|348.78||348.73||348.78||348.73||2
1621239470000|2021-05-17 08:17:50|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|4
1621239480000|2021-05-17 08:18:00|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|32
1621239490000|2021-05-17 08:18:10|348.78|348.63|348.78|348.58|348.78|348.63|348.78|348.58|24
1621239500000|2021-05-17 08:18:20|348.73||348.73||348.73||348.73||0
1621239510000|2021-05-17 08:18:30|||||||||2
1621239530000|2021-05-17 08:18:50|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|9
1621239540000|2021-05-17 08:19:00|348.73|348.58|348.78|348.63|348.78|348.63|348.73|348.58|18
1621239550000|2021-05-17 08:19:10|348.73|348.58|348.78|348.63|348.78|348.63|348.73|348.58|12
1621239560000|2021-05-17 08:19:20|348.83||348.78||348.83||348.78||5
1621239570000|2021-05-17 08:19:30|348.83||348.83||348.83||348.83||10
1621239580000|2021-05-17 08:19:40||348.68||348.68||348.68||348.68|1
1621239590000|2021-05-17 08:19:50|||||||||1
1621239600000|2021-05-17 08:20:00|||||||||1
1621239620000|2021-05-17 08:20:20|348.88|348.63|348.83|348.68|348.88|348.68|348.78|348.63|81
1621239630000|2021-05-17 08:20:30|348.88||348.83||348.88||348.83||49
1621239640000|2021-05-17 08:20:40|348.78|348.63|348.78|348.63|348.78|348.63|348.78|348.63|7
1621239650000|2021-05-17 08:20:50|||||||||2
1621239680000|2021-05-17 08:21:20|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|38
1621239700000|2021-05-17 08:21:40|348.78|348.63|348.73|348.58|348.78|348.63|348.73|348.53|40
1621239710000|2021-05-17 08:21:50|348.78||348.73||348.78||348.73||13
1621239720000|2021-05-17 08:22:00|348.78||348.78||348.78||348.73||8
1621239740000|2021-05-17 08:22:20||348.63||348.63||348.63||348.63|1
1621239750000|2021-05-17 08:22:30|||||||||1
1621239760000|2021-05-17 08:22:40|348.73|348.58|348.73|348.58|348.73|348.58|348.73|348.58|20
1621239770000|2021-05-17 08:22:50|348.78||348.78||348.78||348.73||10
1621239780000|2021-05-17 08:23:00|348.73|348.63|348.78|348.63|348.78|348.63|348.73|348.63|2
1621239800000|2021-05-17 08:23:20|348.83|348.68|348.83|348.63|348.83|348.68|348.78|348.63|29
1621239810000|2021-05-17 08:23:30|348.78||348.78||348.78||348.78||0
1621239820000|2021-05-17 08:23:40|||||||||1
1621239830000|2021-05-17 08:23:50|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.68|12
1621239840000|2021-05-17 08:24:00|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.68|30
1621239850000|2021-05-17 08:24:10|348.93|348.78|348.93|348.78|348.93|348.78|348.93|348.78|15
1621239860000|2021-05-17 08:24:20|348.98|348.83|348.98|348.83|348.98|348.83|348.98|348.83|16
1621239870000|2021-05-17 08:24:30|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.83|16
1621239880000|2021-05-17 08:24:40|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|12
1621239890000|2021-05-17 08:24:50|349.03|348.88|349.08|348.88|349.08|348.88|349.03|348.83|31
1621239900000|2021-05-17 08:25:00||348.93||348.93||348.93||348.93|5
1621239910000|2021-05-17 08:25:10|||||||||25
1621239920000|2021-05-17 08:25:20|||||||||1
1621239930000|2021-05-17 08:25:30|||||||||1
1621239940000|2021-05-17 08:25:40|||||||||3
1621239960000|2021-05-17 08:26:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|21
1621239980000|2021-05-17 08:26:20|||||||||7
1621239990000|2021-05-17 08:26:30|||||||||1
1621240010000|2021-05-17 08:26:50|||||||||1
1621240020000|2021-05-17 08:27:00|349.08|348.93|349.13|348.98|349.13|348.98|349.08|348.93|51
1621240030000|2021-05-17 08:27:10|349.18|349.03|349.13|348.98|349.18|349.03|349.13|348.98|27
1621240040000|2021-05-17 08:27:20|349.03|348.93|349.03|348.88|349.03|348.93|349.03|348.83|30
1621240050000|2021-05-17 08:27:30|349.08||349.03||349.08||349.03||9
1621240060000|2021-05-17 08:27:40|349.08||349.08||349.08||349.08||4
1621240070000|2021-05-17 08:27:50||348.93||348.93||348.93||348.93|0
1621240080000|2021-05-17 08:28:00|349.03|348.88|349.08|348.93|349.08|348.93|349.03|348.88|19
1621240090000|2021-05-17 08:28:10||348.88||348.93||348.93||348.88|3
1621240110000|2021-05-17 08:28:30||348.88||348.88||348.93||348.88|16
1621240120000|2021-05-17 08:28:40|349.13|348.93|349.13|348.98|349.13|348.98|349.13|348.93|4
1621240130000|2021-05-17 08:28:50|||||||||6
1621240140000|2021-05-17 08:29:00|||||||||1
1621240150000|2021-05-17 08:29:10|||||||||2
1621240160000|2021-05-17 08:29:20|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|19
1621240180000|2021-05-17 08:29:40|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|14
1621240190000|2021-05-17 08:29:50|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|21
1621240200000|2021-05-17 08:30:00||348.98||349.03||349.03||348.98|54
1621240220000|2021-05-17 08:30:20|349.23|348.98|349.13|348.98|349.23|348.98|349.13|348.98|26
1621240230000|2021-05-17 08:30:30|349.18||349.13||349.18||349.13||8
1621240240000|2021-05-17 08:30:40|349.18|349.03|349.23|349.03|349.23|349.03|349.18|349.03|10
1621240250000|2021-05-17 08:30:50|349.18|349.08|349.23|349.08|349.23|349.08|349.18|349.03|5
1621240260000|2021-05-17 08:31:00|||||||||2
1621240270000|2021-05-17 08:31:10|||||||||13
1621240280000|2021-05-17 08:31:20|||||||||4
1621240290000|2021-05-17 08:31:30|||||||||7
1621240300000|2021-05-17 08:31:40|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|28
1621240310000|2021-05-17 08:31:50|||||||||33
1621240320000|2021-05-17 08:32:00|||||||||1
1621240330000|2021-05-17 08:32:10|||||||||2
1621240340000|2021-05-17 08:32:20|349.33|349.18|349.33|349.13|349.33|349.18|349.28|349.13|25
1621240350000|2021-05-17 08:32:30|349.28|349.18|349.33|349.13|349.33|349.18|349.28|349.13|13
1621240360000|2021-05-17 08:32:40|349.28|349.18|349.33|349.13|349.33|349.18|349.28|349.13|27
1621240370000|2021-05-17 08:32:50|349.28||349.28||349.28||349.28||13
1621240380000|2021-05-17 08:33:00|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|11
1621240390000|2021-05-17 08:33:10|||||||||5
1621240400000|2021-05-17 08:33:20|||||||||34
1621240410000|2021-05-17 08:33:30|349.38|349.23|349.28|349.13|349.38|349.23|349.28|349.13|51
1621240420000|2021-05-17 08:33:40|349.33||349.33||349.33||349.28||4
1621240430000|2021-05-17 08:33:50|349.28|349.18|349.33|349.18|349.33|349.18|349.28|349.13|2
1621240440000|2021-05-17 08:34:00|349.38|349.23|349.33|349.18|349.38|349.23|349.28|349.13|42
1621240450000|2021-05-17 08:34:10|349.38|349.13|349.28|349.13|349.38|349.18|349.28|349.13|22
1621240460000|2021-05-17 08:34:20|349.23|349.08|349.23|349.08|349.23|349.08|349.23|349.08|13
1621240470000|2021-05-17 08:34:30|349.28|349.13|349.33|349.13|349.33|349.18|349.28|349.08|23
1621240480000|2021-05-17 08:34:40|349.28|349.08|349.28|349.08|349.28|349.13|349.23|349.08|2
1621240490000|2021-05-17 08:34:50|349.33|349.13|349.33|349.13|349.33|349.13|349.28|349.13|5
1621240500000|2021-05-17 08:35:00|349.28|349.18|349.33|349.18|349.33|349.18|349.28|349.13|5
1621240510000|2021-05-17 08:35:10|349.28|349.08|349.28|349.08|349.28|349.13|349.28|349.08|36
1621240520000|2021-05-17 08:35:20|349.33|349.18|349.28|349.13|349.33|349.18|349.28|349.13|7
1621240530000|2021-05-17 08:35:30|||||||||2
1621240540000|2021-05-17 08:35:40|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|22
1621240560000|2021-05-17 08:36:00|349.38|349.23|349.33|349.18|349.38|349.23|349.33|349.18|18
1621240570000|2021-05-17 08:36:10|349.38|349.23|349.43|349.28|349.43|349.28|349.38|349.23|7
1621240580000|2021-05-17 08:36:20|||||||||9
1621240590000|2021-05-17 08:36:30|349.38|349.23|349.33|349.18|349.38|349.23|349.33|349.18|30
1621240600000|2021-05-17 08:36:40||349.13||349.18||349.18||349.13|20
1621240610000|2021-05-17 08:36:50|349.38|349.23|349.38|349.23|349.38|349.23|349.38|349.23|14
1621240620000|2021-05-17 08:37:00|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|8
1621240630000|2021-05-17 08:37:10|349.28|349.13|349.33|349.18|349.33|349.18|349.28|349.13|21
1621240640000|2021-05-17 08:37:20||349.13||349.18||349.18||349.13|4
1621240650000|2021-05-17 08:37:30||349.13||349.13||349.13||349.13|8
1621240660000|2021-05-17 08:37:40|349.28|349.18|349.28|349.13|349.33|349.18|349.28|349.13|8
1621240670000|2021-05-17 08:37:50|349.33||349.33||349.33||349.28||11
1621240680000|2021-05-17 08:38:00|349.28||349.28||349.28||349.28||6
1621240690000|2021-05-17 08:38:10|||||||||7
1621240710000|2021-05-17 08:38:30|||||||||1
1621240720000|2021-05-17 08:38:40|349.23|349.03|349.18|349.03|349.23|349.03|349.18|349.03|30
1621240730000|2021-05-17 08:38:50|||||||||5
1621240740000|2021-05-17 08:39:00|349.23|349.08|349.18|349.03|349.23|349.08|349.18|349.03|21
1621240750000|2021-05-17 08:39:10|349.23|349.08|349.18|349.03|349.23|349.08|349.18|349.03|15
1621240760000|2021-05-17 08:39:20|349.23|349.08|349.23|349.08|349.23|349.08|349.18|349.08|1
1621240770000|2021-05-17 08:39:30|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|20
1621240780000|2021-05-17 08:39:40|||||||||12
1621240790000|2021-05-17 08:39:50|||||||||4
1621240800000|2021-05-17 08:40:00|349.23|349.08|349.28|349.13|349.28|349.13|349.23|349.08|19
1621240810000|2021-05-17 08:40:10|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.18|15
1621240820000|2021-05-17 08:40:20|||||||||8
1621240830000|2021-05-17 08:40:30|||||||||5
1621240840000|2021-05-17 08:40:40|349.38||349.33||349.38||349.33||16
1621240850000|2021-05-17 08:40:50||349.13||349.13||349.13||349.13|12
1621240860000|2021-05-17 08:41:00||349.18||349.13||349.18||349.13|4
1621240870000|2021-05-17 08:41:10|349.28||349.28||349.28||349.28||4
1621240880000|2021-05-17 08:41:20|349.33|349.18|349.28|349.08|349.33|349.18|349.28|349.08|11
1621240890000|2021-05-17 08:41:30||349.13||349.08||349.13||349.08|1
1621240900000|2021-05-17 08:41:40|349.23|349.13|349.28|349.08|349.28|349.13|349.23|349.08|9
1621240910000|2021-05-17 08:41:50||349.13||349.13||349.13||349.08|2
1621240920000|2021-05-17 08:42:00|349.23|349.08|349.28|349.13|349.28|349.13|349.23|349.08|10
1621240930000|2021-05-17 08:42:10|349.33|349.18|349.33|349.18|349.33|349.18|349.33|349.13|23
1621240940000|2021-05-17 08:42:20|||||||||1
1621240950000|2021-05-17 08:42:30|||||||||2
1621240960000|2021-05-17 08:42:40|349.38|349.23|349.43|349.28|349.43|349.28|349.38|349.23|34
1621240970000|2021-05-17 08:42:50|349.38|349.23|349.33|349.18|349.43|349.23|349.33|349.13|33
1621240980000|2021-05-17 08:43:00||349.13||349.18||349.18||349.13|9
1621240990000|2021-05-17 08:43:10|349.28|349.13|349.33|349.13|349.33|349.18|349.28|349.13|14
1621241000000|2021-05-17 08:43:20||349.18||349.18||349.18||349.18|1
1621241010000|2021-05-17 08:43:30|349.28|349.13|349.28|349.13|349.28|349.13|349.28|349.13|3
1621241020000|2021-05-17 08:43:40|||||||||1
1621241030000|2021-05-17 08:43:50|||||||||3
1621241050000|2021-05-17 08:44:10|||||||||1
1621241070000|2021-05-17 08:44:30|||||||||7
1621241080000|2021-05-17 08:44:40|||||||||3
1621241090000|2021-05-17 08:44:50|349.33||349.33||349.33||349.28||16
1621241100000|2021-05-17 08:45:00||349.18||349.18||349.18||349.18|7
1621241110000|2021-05-17 08:45:10|||||||||5
1621241120000|2021-05-17 08:45:20|349.28|349.13|349.28|349.13|349.33|349.18|349.28|349.13|22
1621241130000|2021-05-17 08:45:30||349.08||349.08||349.13||349.08|8
1621241140000|2021-05-17 08:45:40|349.23|349.03|349.18|349.03|349.23|349.03|349.18|349.03|7
1621241150000|2021-05-17 08:45:50||348.98||349.03||349.03||348.98|5
1621241160000|2021-05-17 08:46:00||348.98||348.98||349.03||348.98|2
1621241170000|2021-05-17 08:46:10|349.23|349.03|349.23|349.03|349.23|349.03|349.18|348.98|45
1621241180000|2021-05-17 08:46:20|349.18||349.23||349.23||349.18||2
1621241190000|2021-05-17 08:46:30|349.18|348.98|349.18|348.98|349.18|348.98|349.18|348.98|2
1621241200000|2021-05-17 08:46:40|349.13||349.13||349.13||349.13||2
1621241210000|2021-05-17 08:46:50|349.18|348.93|349.13|348.93|349.18|348.98|349.13|348.93|50
1621241220000|2021-05-17 08:47:00||348.98||348.93||348.98||348.93|5
1621241230000|2021-05-17 08:47:10|349.08|348.88|348.98|348.78|349.08|348.88|348.93|348.78|27
1621241240000|2021-05-17 08:47:20|348.93|348.83|348.93|348.78|348.98|348.83|348.93|348.78|11
1621241250000|2021-05-17 08:47:30|348.98|348.83|348.93|348.78|349.03|348.83|348.93|348.78|24
1621241260000|2021-05-17 08:47:40|348.88|348.73|348.93|348.78|348.93|348.78|348.88|348.73|39
1621241270000|2021-05-17 08:47:50|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.73|5
1621241280000|2021-05-17 08:48:00|348.83|348.68|348.88|348.73|348.88|348.73|348.83|348.68|15
1621241290000|2021-05-17 08:48:10|348.83|348.68|348.83|348.63|348.83|348.73|348.78|348.58|13
1621241300000|2021-05-17 08:48:20|348.78|348.68|348.78|348.63|348.83|348.68|348.78|348.63|12
1621241310000|2021-05-17 08:48:30|348.83|348.58|348.73|348.58|348.83|348.58|348.73|348.58|13
1621241320000|2021-05-17 08:48:40|348.78|348.63|348.78|348.58|348.78|348.63|348.73|348.58|25
1621241330000|2021-05-17 08:48:50|348.73||348.73||348.78||348.73||2
1621241340000|2021-05-17 08:49:00|348.78|348.53|348.73|348.58|348.78|348.63|348.73|348.53|22
1621241350000|2021-05-17 08:49:10|348.68|348.53|348.78|348.58|348.78|348.63|348.68|348.53|23
1621241360000|2021-05-17 08:49:20|348.73|348.63|348.78|348.63|348.78|348.63|348.73|348.63|3
1621241370000|2021-05-17 08:49:30|348.73|348.58|348.78|348.58|348.78|348.63|348.73|348.58|14
1621241380000|2021-05-17 08:49:40|348.73|348.63|348.78|348.58|348.78|348.63|348.73|348.53|10
1621241390000|2021-05-17 08:49:50|348.73|348.63|348.73|348.53|348.73|348.63|348.73|348.53|9
1621241400000|2021-05-17 08:50:00|348.68|348.58|348.83|348.63|348.83|348.68|348.68|348.53|35
1621241410000|2021-05-17 08:50:10|348.78|348.58|348.78|348.58|348.78|348.58|348.78|348.58|10
1621241420000|2021-05-17 08:50:20||348.63||348.58||348.63||348.58|1
1621241430000|2021-05-17 08:50:30||348.63||348.63||348.63||348.63|0
1621241440000|2021-05-17 08:50:40|348.83|348.68|348.83|348.68|348.83|348.68|348.83|348.63|45
1621241450000|2021-05-17 08:50:50|348.88|348.63|348.88|348.68|348.88|348.73|348.88|348.63|11
1621241460000|2021-05-17 08:51:00|348.83|348.73|348.83|348.68|348.83|348.73|348.83|348.63|4
1621241470000|2021-05-17 08:51:10||348.63||348.68||348.68||348.63|2
1621241480000|2021-05-17 08:51:20|348.78|348.63|348.83|348.63|348.83|348.63|348.78|348.63|1
1621241490000|2021-05-17 08:51:30|||||||||2
1621241500000|2021-05-17 08:51:40||348.68||348.68||348.68||348.63|2
1621241510000|2021-05-17 08:51:50|348.88|348.73|348.93|348.73|348.93|348.73|348.88|348.73|9
1621241520000|2021-05-17 08:52:00|348.98|348.78|348.98|348.83|348.98|348.83|348.98|348.73|33
1621241530000|2021-05-17 08:52:10|348.93|348.78|348.93|348.78|348.93|348.83|348.93|348.73|12
1621241540000|2021-05-17 08:52:20|348.88|348.73|348.83|348.68|348.88|348.73|348.83|348.68|4
1621241550000|2021-05-17 08:52:30|||||||||20
1621241560000|2021-05-17 08:52:40|348.88|348.73|348.83|348.68|348.88|348.73|348.83|348.68|4
1621241570000|2021-05-17 08:52:50|348.88|348.73|348.88|348.73|348.88|348.73|348.83|348.73|4
1621241580000|2021-05-17 08:53:00|348.93|348.78|348.98|348.78|348.98|348.83|348.93|348.78|11
1621241590000|2021-05-17 08:53:10|348.93|348.73|348.93|348.78|348.93|348.78|348.93|348.73|4
1621241610000|2021-05-17 08:53:30|348.88|348.73|348.88|348.73|348.88|348.73|348.88|348.73|5
1621241630000|2021-05-17 08:53:50|348.93||348.93||348.93||348.93||10
1621241640000|2021-05-17 08:54:00||348.78||348.78||348.78||348.73|6
1621241650000|2021-05-17 08:54:10|348.88|348.73|348.88|348.68|348.88|348.73|348.88|348.68|4
1621241660000|2021-05-17 08:54:20|348.83||348.88||348.88||348.83||1
1621241670000|2021-05-17 08:54:30|348.83|348.63|348.83|348.68|348.83|348.68|348.83|348.63|5
1621241680000|2021-05-17 08:54:40||348.63||348.63||348.63||348.63|3
1621241690000|2021-05-17 08:54:50|348.78|348.58|348.73|348.58|348.78|348.58|348.73|348.58|12
1621241700000|2021-05-17 08:55:00|||||||||4
1621241710000|2021-05-17 08:55:10||348.53||348.58||348.58||348.53|9
1621241720000|2021-05-17 08:55:20||348.53||348.53||348.53||348.53|3
1621241730000|2021-05-17 08:55:30||348.58||348.58||348.58||348.58|1
1621241740000|2021-05-17 08:55:40|348.68|348.53|348.68|348.53|348.68|348.53|348.68|348.53|3
1621241750000|2021-05-17 08:55:50|348.73|348.58|348.73|348.53|348.73|348.58|348.73|348.53|2
1621241760000|2021-05-17 08:56:00|348.68|348.48|348.63|348.48|348.73|348.48|348.63|348.48|20
1621241770000|2021-05-17 08:56:10||348.43||348.48||348.48||348.43|3
1621241780000|2021-05-17 08:56:20|348.58|348.43|348.63|348.43|348.63|348.43|348.58|348.43|21
1621241790000|2021-05-17 08:56:30|348.58|348.48|348.58|348.43|348.58|348.48|348.58|348.43|8
1621241800000|2021-05-17 08:56:40|||||||||16
1621241820000|2021-05-17 08:57:00|348.63||348.63||348.63||348.63||27
1621241830000|2021-05-17 08:57:10|348.58|348.48|348.63|348.48|348.63|348.48|348.58|348.48|11
1621241850000|2021-05-17 08:57:30|348.68|348.53|348.73|348.53|348.73|348.53|348.68|348.53|50
1621241860000|2021-05-17 08:57:40|348.68|348.58|348.73|348.58|348.73|348.58|348.68|348.58|24
1621241870000|2021-05-17 08:57:50|||||||||1
1621241880000|2021-05-17 08:58:00|||||||||4
1621241890000|2021-05-17 08:58:10|348.68|348.53|348.68|348.53|348.68|348.53|348.68|348.53|5
1621241900000|2021-05-17 08:58:20|348.63|348.48|348.63|348.43|348.68|348.53|348.63|348.43|22
1621241910000|2021-05-17 08:58:30|348.58||348.58||348.58||348.58||2
1621241920000|2021-05-17 08:58:40|348.53|348.38|348.53|348.38|348.58|348.38|348.53|348.38|21
1621241930000|2021-05-17 08:58:50||348.33||348.33||348.33||348.33|12
1621241940000|2021-05-17 08:59:00|348.48|348.28|348.43|348.28|348.48|348.33|348.43|348.28|22
1621241950000|2021-05-17 08:59:10||348.23||348.23||348.23||348.23|10
1621241960000|2021-05-17 08:59:20|348.38|348.28|348.43|348.28|348.43|348.28|348.38|348.28|7
1621241970000|2021-05-17 08:59:30|348.38|348.23|348.43|348.28|348.43|348.28|348.38|348.23|16
1621241980000|2021-05-17 08:59:40|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.23|15
1621241990000|2021-05-17 08:59:50|348.33|348.18|348.38|348.23|348.38|348.23|348.33|348.18|17
1621242000000|2021-05-17 09:00:00|348.43|348.18|348.43|348.28|348.48|348.28|348.43|348.18|29
1621242010000|2021-05-17 09:00:10|348.48|348.33|348.48|348.28|348.53|348.38|348.48|348.28|43
1621242020000|2021-05-17 09:00:20|348.43||348.48||348.48||348.43||4
1621242030000|2021-05-17 09:00:30|348.43|348.33|348.43|348.23|348.43|348.33|348.43|348.23|3
1621242040000|2021-05-17 09:00:40|348.38|348.18|348.33|348.18|348.38|348.23|348.33|348.18|22
1621242050000|2021-05-17 09:00:50|348.28|348.13|348.28|348.13|348.33|348.18|348.28|348.13|18
1621242060000|2021-05-17 09:01:00|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|19
1621242070000|2021-05-17 09:01:10|||||||||38
1621242080000|2021-05-17 09:01:20|348.18|348.03|348.33|348.18|348.33|348.18|348.18|348.03|61
1621242090000|2021-05-17 09:01:30|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.23|26
1621242100000|2021-05-17 09:01:40|||||||||4
1621242110000|2021-05-17 09:01:50|348.43|348.28|348.58|348.43|348.63|348.43|348.43|348.28|24
1621242120000|2021-05-17 09:02:00|348.63|348.38|348.63|348.43|348.63|348.48|348.63|348.38|38
1621242130000|2021-05-17 09:02:10|348.58|348.38|348.53|348.38|348.58|348.43|348.53|348.38|11
1621242140000|2021-05-17 09:02:20|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|35
1621242150000|2021-05-17 09:02:30|348.53|348.38|348.48|348.28|348.53|348.38|348.48|348.28|16
1621242160000|2021-05-17 09:02:40||348.33||348.33||348.33||348.28|4
1621242170000|2021-05-17 09:02:50|||||||||1
1621242180000|2021-05-17 09:03:00|348.53|348.38|348.53|348.33|348.58|348.43|348.48|348.33|29
1621242190000|2021-05-17 09:03:10||348.38||348.33||348.38||348.33|6
1621242200000|2021-05-17 09:03:20||348.38||348.33||348.38||348.33|10
1621242210000|2021-05-17 09:03:30||348.38||348.38||348.38||348.38|6
1621242220000|2021-05-17 09:03:40|348.48|348.33|348.43|348.28|348.48|348.33|348.43|348.23|33
1621242230000|2021-05-17 09:03:50|348.48|348.23|348.48|348.28|348.48|348.28|348.48|348.23|15
1621242240000|2021-05-17 09:04:00|348.43||348.43||348.43||348.43||13
1621242250000|2021-05-17 09:04:10|348.38|348.23|348.38|348.18|348.38|348.23|348.38|348.18|37
1621242260000|2021-05-17 09:04:20||348.23||348.23||348.23||348.23|41
1621242270000|2021-05-17 09:04:30||348.18||348.23||348.23||348.18|19
1621242280000|2021-05-17 09:04:40|348.43|348.28|348.53|348.33|348.53|348.33|348.43|348.28|52
1621242290000|2021-05-17 09:04:50|348.58|348.38|348.63|348.43|348.68|348.48|348.58|348.38|99
1621242300000|2021-05-17 09:05:00|348.68|348.48|348.53|348.38|348.68|348.53|348.53|348.38|62
1621242310000|2021-05-17 09:05:10|348.48|348.33|348.48|348.28|348.48|348.33|348.48|348.28|2
1621242320000|2021-05-17 09:05:20|348.53|348.33|348.48|348.33|348.53|348.33|348.48|348.28|3
1621242330000|2021-05-17 09:05:30|348.53|348.38|348.53|348.38|348.53|348.38|348.53|348.38|9
1621242340000|2021-05-17 09:05:40|348.48|348.33|348.43|348.23|348.48|348.33|348.43|348.23|13
1621242350000|2021-05-17 09:05:50|348.38|348.18|348.38|348.23|348.38|348.23|348.38|348.18|2
1621242360000|2021-05-17 09:06:00|348.33|348.18|348.33|348.18|348.33|348.23|348.33|348.18|19
1621242370000|2021-05-17 09:06:10|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|7
1621242380000|2021-05-17 09:06:20|||||||||2
1621242390000|2021-05-17 09:06:30|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|14
1621242410000|2021-05-17 09:06:50|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|21
1621242420000|2021-05-17 09:07:00|||||||||1
1621242430000|2021-05-17 09:07:10|348.33|348.18|348.28|348.13|348.33|348.18|348.28|348.13|15
1621242440000|2021-05-17 09:07:20|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.13|6
1621242450000|2021-05-17 09:07:30|348.38|348.23|348.38|348.18|348.38|348.23|348.38|348.18|8
1621242460000|2021-05-17 09:07:40|348.33||348.33||348.33||348.33||1
1621242470000|2021-05-17 09:07:50|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|4
1621242480000|2021-05-17 09:08:00|||||||||2
1621242490000|2021-05-17 09:08:10|348.38|348.18|348.28|348.13|348.38|348.18|348.28|348.13|11
1621242510000|2021-05-17 09:08:30|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|5
1621242520000|2021-05-17 09:08:40|348.28|348.13|348.28|348.08|348.28|348.13|348.28|348.08|11
1621242530000|2021-05-17 09:08:50||348.13||348.13||348.13||348.08|0
1621242540000|2021-05-17 09:09:00|||||||||4
1621242550000|2021-05-17 09:09:10||348.08||348.13||348.13||348.08|7
1621242560000|2021-05-17 09:09:20||348.08||348.08||348.08||348.08|1
1621242570000|2021-05-17 09:09:30|||||||||1
1621242580000|2021-05-17 09:09:40||348.13||348.13||348.13||348.13|0
1621242590000|2021-05-17 09:09:50||348.08||348.08||348.13||348.08|8
1621242600000|2021-05-17 09:10:00|348.23||348.28||348.28||348.23||2
1621242610000|2021-05-17 09:10:10||348.13||348.13||348.13||348.13|1
1621242620000|2021-05-17 09:10:20|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|8
1621242630000|2021-05-17 09:10:30|348.23||348.23||348.23||348.23||0
1621242640000|2021-05-17 09:10:40|348.28|348.13|348.38|348.23|348.38|348.23|348.23|348.13|17
1621242650000|2021-05-17 09:10:50|||||||||1
1621242670000|2021-05-17 09:11:10|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.18|7
1621242680000|2021-05-17 09:11:20||348.13||348.18||348.18||348.13|2
1621242690000|2021-05-17 09:11:30||348.13||348.18||348.18||348.13|5
1621242700000|2021-05-17 09:11:40|348.38|348.23|348.38|348.23|348.38|348.23|348.38|348.23|2
1621242710000|2021-05-17 09:11:50||348.18||348.23||348.23||348.18|1
1621242720000|2021-05-17 09:12:00|||||||||1
1621242730000|2021-05-17 09:12:10|||||||||1
1621242740000|2021-05-17 09:12:20||348.18||348.18||348.18||348.18|5
1621242750000|2021-05-17 09:12:30|348.33||348.33||348.33||348.33||2
1621242770000|2021-05-17 09:12:50|||||||||1
1621242790000|2021-05-17 09:13:10|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|14
1621242810000|2021-05-17 09:13:30|348.33|348.18|348.33|348.13|348.38|348.18|348.33|348.13|19
1621242820000|2021-05-17 09:13:40||348.18||348.18||348.18||348.18|1
1621242830000|2021-05-17 09:13:50|348.38|348.23|348.38|348.18|348.38|348.23|348.38|348.18|2
1621242840000|2021-05-17 09:14:00|348.33|348.23|348.38|348.23|348.38|348.23|348.33|348.18|6
1621242850000|2021-05-17 09:14:10|348.43||348.43||348.43||348.38||14
1621242860000|2021-05-17 09:14:20|348.48|348.28|348.53|348.38|348.53|348.38|348.48|348.28|9
1621242870000|2021-05-17 09:14:30|348.58|348.33|348.53|348.33|348.58|348.33|348.53|348.33|15
1621242880000|2021-05-17 09:14:40|348.43|348.28|348.43|348.23|348.48|348.28|348.43|348.23|18
1621242890000|2021-05-17 09:14:50|348.38||348.43||348.43||348.38||5
1621242900000|2021-05-17 09:15:00|348.38|348.18|348.38|348.18|348.38|348.18|348.38|348.18|10
1621242910000|2021-05-17 09:15:10|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|6
1621242920000|2021-05-17 09:15:20|348.28|348.08|348.18|348.03|348.28|348.08|348.18|348.03|19
1621242930000|2021-05-17 09:15:30|348.38|348.08|348.38|348.08|348.38|348.08|348.38|348.08|62
1621242940000|2021-05-17 09:15:40|348.33|348.13|348.18|348.03|348.38|348.13|348.18|348.03|3
1621242950000|2021-05-17 09:15:50|348.13|347.98|348.18|348.03|348.18|348.03|348.13|347.98|31
1621242960000|2021-05-17 09:16:00|348.28|348.08|348.23|348.03|348.28|348.08|348.18|348.03|5
1621242970000|2021-05-17 09:16:10|||||||||1
1621242980000|2021-05-17 09:16:20|348.18||348.23||348.23||348.18||1
1621242990000|2021-05-17 09:16:30|348.18||348.18||348.18||348.18||0
1621243020000|2021-05-17 09:17:00|348.13|347.98|348.08|347.93|348.13|347.98|348.08|347.93|42
1621243030000|2021-05-17 09:17:10|||||||||1
1621243050000|2021-05-17 09:17:30|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|14
1621243070000|2021-05-17 09:17:50|||||||||15
1621243090000|2021-05-17 09:18:10|||||||||2
1621243110000|2021-05-17 09:18:30|||||||||3
1621243130000|2021-05-17 09:18:50|||||||||1
1621243140000|2021-05-17 09:19:00|||||||||3
1621243150000|2021-05-17 09:19:10|||||||||7
1621243160000|2021-05-17 09:19:20|||||||||30
1621243170000|2021-05-17 09:19:30|347.98|347.83|347.88|347.73|347.98|347.83|347.88|347.68|44
1621243180000|2021-05-17 09:19:40|347.93|347.68|347.93|347.73|347.93|347.73|347.88|347.68|48
1621243190000|2021-05-17 09:19:50|347.88|347.68|347.88|347.68|347.93|347.68|347.88|347.68|22
1621243200000|2021-05-17 09:20:00|348.18|347.58|348.18|347.58|348.18|347.58|348.18|347.58|0
1621243220000|2021-05-17 09:20:20|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621243290000|2021-05-17 09:21:30|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621243430000|2021-05-17 09:23:50|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621243500000|2021-05-17 09:25:00|||||||||27
1621243520000|2021-05-17 09:25:20|348.58|347.98|348.58|347.98|348.58|347.98|348.58|347.98|0
1621243530000|2021-05-17 09:25:30|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621243750000|2021-05-17 09:29:10|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621243830000|2021-05-17 09:30:30|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621243840000|2021-05-17 09:30:40|348.48|347.88|348.38|347.78|348.48|347.88|348.38|347.78|0
1621243850000|2021-05-17 09:30:50|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621243860000|2021-05-17 09:31:00|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244100000|2021-05-17 09:35:00|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621244180000|2021-05-17 09:36:20|348.48|347.88|348.48|347.88|348.48|347.88|348.48|347.88|0
1621244310000|2021-05-17 09:38:30|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621244320000|2021-05-17 09:38:40|348.48|347.88|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244330000|2021-05-17 09:38:50|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244340000|2021-05-17 09:39:00|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244350000|2021-05-17 09:39:10|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244360000|2021-05-17 09:39:20|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621244410000|2021-05-17 09:40:10|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621244430000|2021-05-17 09:40:30|348.38|347.78|348.28|347.68|348.38|347.78|348.28|347.68|0
1621244580000|2021-05-17 09:43:00|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621244590000|2021-05-17 09:43:10|348.28|347.68|348.28|347.68|348.28|347.68|348.28|347.68|0
1621244610000|2021-05-17 09:43:30|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621244660000|2021-05-17 09:44:20|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621244690000|2021-05-17 09:44:50|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621244700000|2021-05-17 09:45:00|348.28|347.68|348.28|347.68|348.38|347.78|348.28|347.68|0
1621244730000|2021-05-17 09:45:30|348.38|347.78|348.38|347.78|348.38|347.78|348.38|347.78|0
1621244740000|2021-05-17 09:45:40|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621245000000|2021-05-17 09:50:00|347.58|347.28|347.68|347.48|347.78|347.48|347.58|347.28|2
1621245010000|2021-05-17 09:50:10|347.63|347.43|347.63|347.43|347.63|347.43|347.58|347.38|1
1621245020000|2021-05-17 09:50:20|347.58|347.38|347.63|347.48|347.63|347.48|347.53|347.38|4
1621245030000|2021-05-17 09:50:30|347.68||347.63||347.68||347.63||3
1621245040000|2021-05-17 09:50:40|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.38|8
1621245050000|2021-05-17 09:50:50||347.38||347.38||347.38||347.38|4
1621245060000|2021-05-17 09:51:00|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.33|0
1621245080000|2021-05-17 09:51:20||347.38||347.38||347.38||347.38|0
1621245090000|2021-05-17 09:51:30|347.58||347.58||347.58||347.58||1
1621245110000|2021-05-17 09:51:50|347.53|347.43|347.53|347.38|347.53|347.43|347.53|347.38|0
1621245120000|2021-05-17 09:52:00|347.58||347.58||347.58||347.58||0
1621245130000|2021-05-17 09:52:10||347.43||347.43||347.43||347.43|0
1621245140000|2021-05-17 09:52:20|||||||||1
1621245160000|2021-05-17 09:52:40|347.63|347.48|347.68|347.48|347.68|347.48|347.63|347.48|7
1621245170000|2021-05-17 09:52:50||347.53||347.53||347.53||347.53|0
1621245200000|2021-05-17 09:53:20|347.78|347.63|347.78|347.63|347.78|347.63|347.78|347.63|3
1621245210000|2021-05-17 09:53:30||347.58||347.58||347.58||347.58|1
1621245220000|2021-05-17 09:53:40||347.63||347.63||347.63||347.63|0
1621245230000|2021-05-17 09:53:50|347.83||347.83||347.83||347.83||0
1621245240000|2021-05-17 09:54:00|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|2
1621245250000|2021-05-17 09:54:10|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|0
1621245270000|2021-05-17 09:54:30|348.03||348.03||348.03||348.03||0
1621245280000|2021-05-17 09:54:40|347.98||347.98||347.98||347.98||0
1621245320000|2021-05-17 09:55:20|347.93|347.73|347.93|347.73|347.93|347.78|347.93|347.73|2
1621245330000|2021-05-17 09:55:30|347.98||347.98||347.98||347.98||0
1621245340000|2021-05-17 09:55:40|347.93||347.93||347.93||347.93||0
1621245360000|2021-05-17 09:56:00|347.98||347.98||347.98||347.93||0
1621245380000|2021-05-17 09:56:20||347.78||347.73||347.78||347.73|0
1621245390000|2021-05-17 09:56:30|348.03|347.78|348.03|347.83|348.08|347.88|348.03|347.78|1
1621245400000|2021-05-17 09:56:40|348.08|347.88|348.13|347.93|348.13|347.93|348.08|347.88|1
1621245410000|2021-05-17 09:56:50|348.18|347.98|348.23|347.98|348.23|347.98|348.13|347.93|1
1621245420000|2021-05-17 09:57:00||348.03||347.98||348.03||347.98|0
1621245460000|2021-05-17 09:57:40|348.28|348.03|348.28|348.03|348.28|348.03|348.28|348.03|0
1621245490000|2021-05-17 09:58:10|348.23||348.28||348.28||348.23||0
1621245500000|2021-05-17 09:58:20|348.23||348.23||348.28||348.23||0
1621245540000|2021-05-17 09:59:00|348.18||348.23||348.23||348.18||0
1621245550000|2021-05-17 09:59:10|348.28||348.28||348.28||348.28||0
1621245560000|2021-05-17 09:59:20|348.23||348.28||348.28||348.23||0
1621245570000|2021-05-17 09:59:30||348.08||348.08||348.08||348.08|0
1621245580000|2021-05-17 09:59:40||348.13||348.08||348.13||348.08|0
1621245630000|2021-05-17 10:00:30|348.33|348.13|348.33|348.13|348.38|348.13|348.33|348.13|2
1621245640000|2021-05-17 10:00:40|348.38|348.18|348.38|348.18|348.38|348.18|348.33|348.18|1
1621245670000|2021-05-17 10:01:10|348.33|348.13|348.33|348.13|348.38|348.13|348.28|348.13|5
1621245740000|2021-05-17 10:02:20|348.28||348.33||348.33||348.28||0
1621245750000|2021-05-17 10:02:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|8
1621245770000|2021-05-17 10:02:50||348.03||348.03||348.03||348.03|3
1621245780000|2021-05-17 10:03:00|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|3
1621245790000|2021-05-17 10:03:10||347.93||347.93||347.93||347.93|3
1621245800000|2021-05-17 10:03:20|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|0
1621245810000|2021-05-17 10:03:30||347.93||347.88||347.93||347.88|3
1621245820000|2021-05-17 10:03:40||347.93||347.93||347.93||347.93|0
1621245830000|2021-05-17 10:03:50|348.03|347.88|348.03|347.83|348.03|347.88|348.03|347.83|0
1621245840000|2021-05-17 10:04:00|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|0
1621245890000|2021-05-17 10:04:50||347.83||347.78||347.83||347.78|0
1621245900000|2021-05-17 10:05:00||347.83||347.78||347.83||347.78|0
1621245940000|2021-05-17 10:05:40|347.93||347.98||347.98||347.93||2
1621245960000|2021-05-17 10:06:00||347.83||347.78||347.83||347.78|0
1621245980000|2021-05-17 10:06:20|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.83|1
1621246030000|2021-05-17 10:07:10|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|0
1621246040000|2021-05-17 10:07:20|347.98||348.03||348.03||347.98||0
1621246080000|2021-05-17 10:08:00||347.88||347.88||347.88||347.88|0
1621246090000|2021-05-17 10:08:10|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621246100000|2021-05-17 10:08:20||347.88||347.88||347.93||347.88|0
1621246110000|2021-05-17 10:08:30||347.93||347.88||347.93||347.88|0
1621246120000|2021-05-17 10:08:40|||||||||1
1621246130000|2021-05-17 10:08:50|348.03||348.08||348.08||348.03||0
1621246140000|2021-05-17 10:09:00||347.93||347.93||347.93||347.93|0
1621246150000|2021-05-17 10:09:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|6
1621246160000|2021-05-17 10:09:20||347.93||347.93||347.93||347.93|0
1621246170000|2021-05-17 10:09:30|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|0
1621246180000|2021-05-17 10:09:40||347.93||347.93||347.93||347.93|0
1621246200000|2021-05-17 10:10:00|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|0
1621246210000|2021-05-17 10:10:10|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|5
1621246230000|2021-05-17 10:10:30|348.23|348.03|348.28|348.08|348.28|348.08|348.23|348.03|1
1621246240000|2021-05-17 10:10:40||348.13||348.13||348.13||348.13|0
1621246250000|2021-05-17 10:10:50|348.33|348.08|348.33|348.13|348.33|348.13|348.33|348.08|0
1621246260000|2021-05-17 10:11:00|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1621246270000|2021-05-17 10:11:10|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|0
1621246280000|2021-05-17 10:11:20|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1621246290000|2021-05-17 10:11:30||348.13||348.13||348.13||348.13|0
1621246320000|2021-05-17 10:12:00|348.23|348.08|348.23|348.08|348.28|348.08|348.23|348.08|0
1621246330000|2021-05-17 10:12:10|348.28|348.03|348.23|348.03|348.28|348.03|348.23|348.03|1
1621246350000|2021-05-17 10:12:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1621246370000|2021-05-17 10:12:50|348.23||348.28||348.28||348.23||0
1621246390000|2021-05-17 10:13:10|||||||||1
1621246400000|2021-05-17 10:13:20|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|0
1621246420000|2021-05-17 10:13:40|348.28||348.28||348.33||348.28||0
1621246430000|2021-05-17 10:13:50||348.08||348.08||348.08||348.08|0
1621246450000|2021-05-17 10:14:10|348.23||348.23||348.28||348.23||0
1621246460000|2021-05-17 10:14:20|348.18|348.03|348.18|348.03|348.18|348.03|348.18|348.03|0
1621246500000|2021-05-17 10:15:00|348.23||348.18||348.23||348.18||0
1621246520000|2021-05-17 10:15:20||347.98||347.98||347.98||347.98|0
1621246530000|2021-05-17 10:15:30|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|1
1621246540000|2021-05-17 10:15:40|348.18|347.98|348.18|348.03|348.18|348.03|348.18|347.98|6
1621246550000|2021-05-17 10:15:50|348.23|347.98|348.18|347.98|348.23|347.98|348.18|347.98|0
1621246560000|2021-05-17 10:16:00|348.13||348.13||348.13||348.13||0
1621246570000|2021-05-17 10:16:10||347.93||347.93||347.93||347.93|0
1621246600000|2021-05-17 10:16:40|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|5
1621246630000|2021-05-17 10:17:10|348.03||348.03||348.03||348.03||0
1621246650000|2021-05-17 10:17:30|348.08|347.93|348.08|347.93|348.08|347.93|348.03|347.93|1
1621246660000|2021-05-17 10:17:40||347.88||347.88||347.88||347.88|0
1621246680000|2021-05-17 10:18:00||347.83||347.88||347.93||347.83|2
1621246710000|2021-05-17 10:18:30|348.03||348.03||348.03||348.03||0
1621246730000|2021-05-17 10:18:50||347.83||347.83||347.83||347.83|0
1621246740000|2021-05-17 10:19:00||347.88||347.88||347.88||347.88|0
1621246750000|2021-05-17 10:19:10||347.83||347.83||347.83||347.83|0
1621246770000|2021-05-17 10:19:30|347.98|347.88|348.03|347.88|348.03|347.88|347.98|347.88|5
1621246790000|2021-05-17 10:19:50|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|1
1621246800000|2021-05-17 10:20:00||347.98||347.93||347.98||347.93|0
1621246810000|2021-05-17 10:20:10|348.08||348.08||348.08||348.08||0
1621246820000|2021-05-17 10:20:20|348.13|347.88|348.13|347.93|348.13|347.93|348.13|347.88|0
1621246840000|2021-05-17 10:20:40|||||||||1
1621246900000|2021-05-17 10:21:40|348.08||348.08||348.13||348.08||0
1621246910000|2021-05-17 10:21:50|348.13||348.08||348.13||348.08||0
1621246950000|2021-05-17 10:22:30||347.88||347.88||347.88||347.88|0
1621246990000|2021-05-17 10:23:10|348.03||348.08||348.08||348.03||0
1621247000000|2021-05-17 10:23:20|348.03|347.83|348.03|347.83|348.03|347.83|348.03|347.83|0
1621247040000|2021-05-17 10:24:00|347.98||348.03||348.03||347.98||0
1621247050000|2021-05-17 10:24:10|347.98||347.98||348.03||347.98||0
1621247080000|2021-05-17 10:24:40|348.03|347.88|348.03|347.88|348.08|347.88|348.03|347.88|1
1621247100000|2021-05-17 10:25:00|348.08||348.03||348.08||348.03||0
1621247110000|2021-05-17 10:25:10||347.83||347.83||347.83||347.83|0
1621247120000|2021-05-17 10:25:20|347.98||348.03||348.03||347.98||0
1621247130000|2021-05-17 10:25:30|347.98||348.03||348.03||347.98||0
1621247160000|2021-05-17 10:26:00||347.88||347.88||347.88||347.83|1
1621247180000|2021-05-17 10:26:20|348.08|347.93|348.08|347.88|348.08|347.93|348.08|347.88|1
1621247190000|2021-05-17 10:26:30||347.93||347.93||347.93||347.93|0
1621247230000|2021-05-17 10:27:10|348.13||348.08||348.13||348.08||2
1621247250000|2021-05-17 10:27:30|348.13||348.08||348.13||348.08||1
1621247260000|2021-05-17 10:27:40|348.13||348.13||348.13||348.13||0
1621247270000|2021-05-17 10:27:50|348.08||348.13||348.13||348.08||2
1621247280000|2021-05-17 10:28:00|348.08||348.08||348.13||348.08||0
1621247290000|2021-05-17 10:28:10|348.03|347.88|348.08|347.88|348.08|347.88|348.03|347.88|2
1621247300000|2021-05-17 10:28:20|348.03||348.08||348.08||348.03||0
1621247310000|2021-05-17 10:28:30|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|1
1621247330000|2021-05-17 10:28:50|348.08||348.13||348.13||348.08||0
1621247350000|2021-05-17 10:29:10|348.08|347.88|348.08|347.88|348.13|347.88|348.03|347.88|0
1621247360000|2021-05-17 10:29:20|348.03||348.08||348.08||348.03||1
1621247390000|2021-05-17 10:29:50||347.93||347.88||347.93||347.88|1
1621247400000|2021-05-17 10:30:00|348.03|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621247410000|2021-05-17 10:30:10|348.03||348.03||348.08||348.03||0
1621247420000|2021-05-17 10:30:20|348.08||348.08||348.08||348.08||0
1621247430000|2021-05-17 10:30:30|348.03||348.08||348.08||348.03||0
1621247440000|2021-05-17 10:30:40|348.03||348.03||348.03||348.03||0
1621247450000|2021-05-17 10:30:50||347.83||347.83||347.88||347.83|2
1621247460000|2021-05-17 10:31:00||347.88||347.88||347.88||347.88|0
1621247480000|2021-05-17 10:31:20|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|2
1621247490000|2021-05-17 10:31:30|348.03|347.88|348.08|347.88|348.08|347.93|348.03|347.88|3
1621247500000|2021-05-17 10:31:40|348.03||348.08||348.08||348.03||2
1621247520000|2021-05-17 10:32:00|348.03||348.08||348.08||348.03||0
1621247530000|2021-05-17 10:32:10|348.03||348.08||348.08||348.03||0
1621247540000|2021-05-17 10:32:20|348.03|347.83|348.03|347.83|348.08|347.83|348.03|347.83|1
1621247550000|2021-05-17 10:32:30|348.08|347.88|348.08|347.88|348.08|347.93|348.08|347.88|0
1621247570000|2021-05-17 10:32:50|348.03||348.03||348.08||348.03||0
1621247580000|2021-05-17 10:33:00|348.08||348.03||348.08||348.03||0
1621247590000|2021-05-17 10:33:10|348.08||348.08||348.08||348.08||0
1621247600000|2021-05-17 10:33:20|348.03||348.08||348.08||348.03||0
1621247610000|2021-05-17 10:33:30|||||||||1
1621247620000|2021-05-17 10:33:40|348.13|347.93|348.13|347.93|348.13|347.98|348.13|347.93|1
1621247630000|2021-05-17 10:33:50||347.98||347.93||347.98||347.93|0
1621247640000|2021-05-17 10:34:00||347.98||347.98||347.98||347.93|8
1621247650000|2021-05-17 10:34:10|348.18|348.03|348.23|348.03|348.23|348.03|348.18|347.98|11
1621247660000|2021-05-17 10:34:20||348.08||348.08||348.08||348.03|0
1621247670000|2021-05-17 10:34:30|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|10
1621247690000|2021-05-17 10:34:50|348.13|347.93|348.08|347.93|348.13|347.93|348.08|347.93|2
1621247700000|2021-05-17 10:35:00||347.88||347.93||347.93||347.88|0
1621247710000|2021-05-17 10:35:10|||||||||1
1621247720000|2021-05-17 10:35:20|348.13||348.13||348.13||348.13||2
1621247730000|2021-05-17 10:35:30||347.98||347.93||347.98||347.93|0
1621247740000|2021-05-17 10:35:40|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|0
1621247750000|2021-05-17 10:35:50|348.03||348.03||348.03||348.03||3
1621247760000|2021-05-17 10:36:00|||||||||2
1621247770000|2021-05-17 10:36:10|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|10
1621247780000|2021-05-17 10:36:20||347.73||347.73||347.73||347.73|0
1621247790000|2021-05-17 10:36:30|347.88||347.88||347.88||347.88||0
1621247870000|2021-05-17 10:37:50|347.83|347.68|347.73|347.53|347.83|347.68|347.73|347.53|12
1621247890000|2021-05-17 10:38:10|347.78|347.58|347.78|347.58|347.78|347.58|347.78|347.58|2
1621247910000|2021-05-17 10:38:30|347.73|347.63|347.73|347.53|347.73|347.63|347.73|347.53|1
1621247930000|2021-05-17 10:38:50||347.58||347.58||347.58||347.58|0
1621247940000|2021-05-17 10:39:00|347.78||347.78||347.78||347.78||0
1621247950000|2021-05-17 10:39:10|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.58|0
1621247960000|2021-05-17 10:39:20||347.68||347.68||347.68||347.63|0
1621247970000|2021-05-17 10:39:30|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|0
1621248040000|2021-05-17 10:40:40|347.83||347.88||347.88||347.83||0
1621248060000|2021-05-17 10:41:00|347.83|347.73|347.93|347.73|347.93|347.73|347.83|347.73|0
1621248080000|2021-05-17 10:41:20|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621248100000|2021-05-17 10:41:40|347.93|347.73|347.88|347.68|347.93|347.73|347.88|347.68|2
1621248120000|2021-05-17 10:42:00|347.83||347.88||347.88||347.83||0
1621248130000|2021-05-17 10:42:10|347.83||347.88||347.88||347.83||0
1621248160000|2021-05-17 10:42:40|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|0
1621248190000|2021-05-17 10:43:10||347.78||347.78||347.78||347.78|0
1621248200000|2021-05-17 10:43:20|347.98|347.73|347.93|347.73|347.98|347.73|347.93|347.73|0
1621248220000|2021-05-17 10:43:40|347.88||347.93||347.93||347.88||0
1621248240000|2021-05-17 10:44:00|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|0
1621248270000|2021-05-17 10:44:30|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|0
1621248280000|2021-05-17 10:44:40|347.98|347.78|347.98|347.78|347.98|347.78|347.93|347.78|0
1621248290000|2021-05-17 10:44:50|347.88|347.68|347.93|347.73|347.93|347.73|347.88|347.68|7
1621248300000|2021-05-17 10:45:00|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621248310000|2021-05-17 10:45:10|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|0
1621248350000|2021-05-17 10:45:50||347.78||347.73||347.78||347.73|0
1621248380000|2021-05-17 10:46:20|347.88||347.88||347.93||347.88||0
1621248440000|2021-05-17 10:47:20|||||||||1
1621248460000|2021-05-17 10:47:40|347.93||347.93||347.93||347.88||0
1621248470000|2021-05-17 10:47:50|347.88||347.88||347.88||347.88||0
1621248490000|2021-05-17 10:48:10|347.93||347.93||347.93||347.93||0
1621248500000|2021-05-17 10:48:20|347.88||347.88||347.88||347.88||0
1621248510000|2021-05-17 10:48:30|347.93||347.93||347.93||347.93||0
1621248520000|2021-05-17 10:48:40|347.88||347.88||347.88||347.88||0
1621248560000|2021-05-17 10:49:20|347.93||347.93||347.93||347.88||0
1621248570000|2021-05-17 10:49:30|347.88||347.88||347.93||347.88||0
1621248580000|2021-05-17 10:49:40|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|0
1621248590000|2021-05-17 10:49:50||347.78||347.73||347.78||347.73|0
1621248600000|2021-05-17 10:50:00|347.88|347.78|347.93|347.73|347.93|347.78|347.88|347.73|0
1621248610000|2021-05-17 10:50:10|347.88||347.88||347.88||347.88||0
1621248620000|2021-05-17 10:50:20|347.93||347.93||347.93||347.88||0
1621248630000|2021-05-17 10:50:30|347.88||347.93||347.93||347.88||0
1621248650000|2021-05-17 10:50:50||347.78||347.78||347.78||347.73|0
1621248680000|2021-05-17 10:51:20|347.98||347.98||347.98||347.98||1
1621248690000|2021-05-17 10:51:30|347.93||347.98||347.98||347.93||0
1621248700000|2021-05-17 10:51:40|347.93|347.73|347.93|347.78|347.98|347.78|347.93|347.73|3
1621248710000|2021-05-17 10:51:50|347.98|347.73|347.93|347.73|347.98|347.73|347.93|347.73|0
1621248720000|2021-05-17 10:52:00|347.88||347.88||347.88||347.88||0
1621248730000|2021-05-17 10:52:10|347.93||347.93||347.93||347.88||0
1621248740000|2021-05-17 10:52:20|347.88||347.88||347.93||347.88||0
1621248800000|2021-05-17 10:53:20|347.93||347.93||347.93||347.88||0
1621248810000|2021-05-17 10:53:30|347.88||347.88||347.88||347.88||0
1621248840000|2021-05-17 10:54:00|||||||||1
1621248850000|2021-05-17 10:54:10|||||||||7
1621248890000|2021-05-17 10:54:50|347.93||347.93||347.93||347.93||0
1621248900000|2021-05-17 10:55:00|347.88||347.88||347.88||347.88||0
1621248910000|2021-05-17 10:55:10|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.73|2
1621248920000|2021-05-17 10:55:20||347.73||347.73||347.78||347.73|0
1621248930000|2021-05-17 10:55:30||347.78||347.78||347.78||347.78|0
1621248940000|2021-05-17 10:55:40||347.73||347.73||347.73||347.73|0
1621248950000|2021-05-17 10:55:50|347.88||347.88||347.88||347.88||0
1621248980000|2021-05-17 10:56:20|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|5
1621248990000|2021-05-17 10:56:30|347.83||347.88||347.88||347.83||0
1621249000000|2021-05-17 10:56:40|347.83|347.63|347.83|347.63|347.88|347.63|347.83|347.63|1
1621249010000|2021-05-17 10:56:50|347.78||347.83||347.83||347.78||1
1621249020000|2021-05-17 10:57:00|347.78||347.78||347.83||347.78||0
1621249030000|2021-05-17 10:57:10||347.58||347.58||347.63||347.58|0
1621249040000|2021-05-17 10:57:20|347.73||347.73||347.78||347.73||0
1621249050000|2021-05-17 10:57:30|347.78||347.73||347.78||347.73||0
1621249060000|2021-05-17 10:57:40|347.78||347.78||347.78||347.78||0
1621249070000|2021-05-17 10:57:50||347.63||347.58||347.63||347.58|0
1621249080000|2021-05-17 10:58:00|347.83|347.63|347.83|347.68|347.83|347.68|347.83|347.63|0
1621249090000|2021-05-17 10:58:10|347.78|347.63|347.83|347.63|347.83|347.68|347.78|347.63|0
1621249100000|2021-05-17 10:58:20|347.78||347.83||347.83||347.78||0
1621249110000|2021-05-17 10:58:30|347.78||347.83||347.83||347.78||0
1621249130000|2021-05-17 10:58:50|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.63|0
1621249140000|2021-05-17 10:59:00|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|0
1621249150000|2021-05-17 10:59:10|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621249160000|2021-05-17 10:59:20|347.83||347.83||347.88||347.83||0
1621249170000|2021-05-17 10:59:30|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|1
1621249180000|2021-05-17 10:59:40|347.83||347.88||347.88||347.83||0
1621249190000|2021-05-17 10:59:50|347.83|347.63|347.78|347.63|347.88|347.63|347.78|347.63|3
1621249200000|2021-05-17 11:00:00|347.83|347.68|347.78|347.63|347.83|347.68|347.78|347.63|1
1621249210000|2021-05-17 11:00:10|347.73|347.58|347.78|347.58|347.78|347.58|347.73|347.58|1
1621249220000|2021-05-17 11:00:20|347.73||347.78||347.78||347.73||0
1621249230000|2021-05-17 11:00:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|0
1621249240000|2021-05-17 11:00:40||347.68||347.63||347.68||347.63|0
1621249260000|2021-05-17 11:01:00||347.68||347.63||347.68||347.63|0
1621249280000|2021-05-17 11:01:20|||||||||1
1621249290000|2021-05-17 11:01:30|347.78|347.68|347.83|347.63|347.83|347.68|347.78|347.63|5
1621249300000|2021-05-17 11:01:40||347.68||347.68||347.68||347.68|0
1621249310000|2021-05-17 11:01:50||347.63||347.68||347.68||347.63|0
1621249320000|2021-05-17 11:02:00||347.63||347.63||347.68||347.63|0
1621249330000|2021-05-17 11:02:10|347.78||347.78||347.78||347.78||0
1621249340000|2021-05-17 11:02:20|347.73|347.58|347.78|347.58|347.78|347.58|347.73|347.58|1
1621249360000|2021-05-17 11:02:40|347.73||347.73||347.73||347.73||0
1621249380000|2021-05-17 11:03:00|347.78|347.63|347.78|347.58|347.78|347.63|347.78|347.58|0
1621249390000|2021-05-17 11:03:10||347.63||347.58||347.63||347.58|1
1621249400000|2021-05-17 11:03:20|347.73||347.73||347.73||347.73||0
1621249410000|2021-05-17 11:03:30|347.78||347.78||347.78||347.78||0
1621249440000|2021-05-17 11:04:00|347.73||347.73||347.73||347.73||0
1621249450000|2021-05-17 11:04:10|347.78|347.63|347.73|347.58|347.78|347.63|347.73|347.58|0
1621249520000|2021-05-17 11:05:20||347.53||347.53||347.53||347.53|0
1621249530000|2021-05-17 11:05:30|347.68|347.48|347.68|347.48|347.68|347.53|347.68|347.48|1
1621249540000|2021-05-17 11:05:40||347.53||347.48||347.53||347.48|0
1621249550000|2021-05-17 11:05:50|347.73|347.53|347.73|347.53|347.73|347.53|347.73|347.48|0
1621249570000|2021-05-17 11:06:10||347.58||347.53||347.58||347.53|0
1621249580000|2021-05-17 11:06:20||347.58||347.58||347.58||347.58|1
1621249600000|2021-05-17 11:06:40|||||||||4
1621249650000|2021-05-17 11:07:30|347.83|347.63|347.83|347.63|347.83|347.63|347.78|347.63|4
1621249660000|2021-05-17 11:07:40|347.88|347.68|347.88|347.73|347.88|347.73|347.88|347.63|0
1621249670000|2021-05-17 11:07:50|347.93|347.68|347.93|347.73|347.93|347.73|347.88|347.68|0
1621249680000|2021-05-17 11:08:00|347.98|347.78|347.93|347.78|347.98|347.78|347.93|347.73|0
1621249740000|2021-05-17 11:09:00|347.98||347.98||347.98||347.93||0
1621249750000|2021-05-17 11:09:10|347.93||347.98||347.98||347.93||0
1621249760000|2021-05-17 11:09:20|347.93||347.93||347.98||347.93||0
1621249770000|2021-05-17 11:09:30|347.98|347.83|348.03|347.83|348.03|347.83|347.93|347.83|3
1621249790000|2021-05-17 11:09:50|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|0
1621249820000|2021-05-17 11:10:20|348.03||348.03||348.08||348.03||0
1621249830000|2021-05-17 11:10:30|348.08||348.03||348.08||348.03||0
1621249840000|2021-05-17 11:10:40|348.08||348.03||348.08||348.03||0
1621249850000|2021-05-17 11:10:50|348.08||348.08||348.08||348.08||2
1621249880000|2021-05-17 11:11:20|348.13|347.93|348.13|347.93|348.13|347.93|348.13|347.93|0
1621249910000|2021-05-17 11:11:50|348.08||348.13||348.13||348.08||3
1621249920000|2021-05-17 11:12:00|348.08||348.13||348.13||348.08||0
1621249930000|2021-05-17 11:12:10|348.08||348.13||348.13||348.08||0
1621249950000|2021-05-17 11:12:30|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|2
1621250000000|2021-05-17 11:13:20|348.13||348.18||348.18||348.13||0
1621250010000|2021-05-17 11:13:30|348.13||348.13||348.18||348.13||0
1621250020000|2021-05-17 11:13:40|348.18||348.18||348.18||348.13||2
1621250030000|2021-05-17 11:13:50|348.13||348.13||348.13||348.13||0
1621250040000|2021-05-17 11:14:00||347.93||347.93||347.93||347.93|2
1621250050000|2021-05-17 11:14:10|348.08|347.98|348.08|347.93|348.08|347.98|348.08|347.93|0
1621250060000|2021-05-17 11:14:20|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|0
1621250100000|2021-05-17 11:15:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|4
1621250110000|2021-05-17 11:15:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.93|0
1621250120000|2021-05-17 11:15:20||347.93||347.98||347.98||347.93|0
1621250130000|2021-05-17 11:15:30|348.18||348.18||348.18||348.18||1
1621250140000|2021-05-17 11:15:40|348.13||348.18||348.18||348.13||2
1621250150000|2021-05-17 11:15:50||348.03||347.98||348.03||347.98|0
1621250160000|2021-05-17 11:16:00||348.03||347.98||348.03||347.98|0
1621250170000|2021-05-17 11:16:10||348.03||348.03||348.03||348.03|0
1621250190000|2021-05-17 11:16:30|348.23||348.23||348.23||348.23||0
1621250200000|2021-05-17 11:16:40|348.18||348.23||348.23||348.18||1
1621250210000|2021-05-17 11:16:50|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|5
1621250220000|2021-05-17 11:17:00|||||||||1
1621250260000|2021-05-17 11:17:40|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|11
1621250290000|2021-05-17 11:18:10|348.23|348.03|348.23|348.08|348.23|348.08|348.23|348.03|0
1621250300000|2021-05-17 11:18:20||348.03||348.08||348.08||348.03|0
1621250310000|2021-05-17 11:18:30|348.28|348.13|348.28|348.13|348.28|348.13|348.28|348.13|0
1621250400000|2021-05-17 11:20:00|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|5
1621250410000|2021-05-17 11:20:10|348.23||348.28||348.28||348.23||0
1621250430000|2021-05-17 11:20:30||348.13||348.13||348.13||348.13|0
1621250440000|2021-05-17 11:20:40|348.23|348.08|348.23|348.08|348.23|348.08|348.23|348.08|5
1621250450000|2021-05-17 11:20:50|348.28||348.23||348.28||348.23||0
1621250490000|2021-05-17 11:21:30|348.28|347.98|348.18|347.98|348.28|348.03|348.18|347.98|3
1621250500000|2021-05-17 11:21:40|||||||||2
1621250520000|2021-05-17 11:22:00|348.13||348.18||348.18||348.13||0
1621250530000|2021-05-17 11:22:10|348.13||348.13||348.18||348.13||0
1621250570000|2021-05-17 11:22:50|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|2
1621250580000|2021-05-17 11:23:00|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621250590000|2021-05-17 11:23:10||347.98||347.98||347.98||347.93|0
1621250630000|2021-05-17 11:23:50|348.08|347.93|348.08|347.88|348.08|347.93|348.03|347.88|2
1621250650000|2021-05-17 11:24:10|348.03||348.08||348.08||348.03||0
1621250660000|2021-05-17 11:24:20||347.93||347.93||347.93||347.93|0
1621250670000|2021-05-17 11:24:30||347.88||347.88||347.93||347.88|0
1621250690000|2021-05-17 11:24:50|348.03||348.03||348.03||348.03||0
1621250700000|2021-05-17 11:25:00||347.83||347.83||347.83||347.83|1
1621250720000|2021-05-17 11:25:20|347.93|347.78|347.93|347.73|347.93|347.78|347.93|347.73|1
1621250730000|2021-05-17 11:25:30||347.68||347.68||347.68||347.68|0
1621250740000|2021-05-17 11:25:40|347.88|347.73|347.88|347.68|347.88|347.73|347.88|347.68|0
1621250750000|2021-05-17 11:25:50|347.83|347.73|347.88|347.68|347.88|347.73|347.83|347.68|1
1621250770000|2021-05-17 11:26:10||347.73||347.68||347.73||347.68|0
1621250780000|2021-05-17 11:26:20||347.73||347.68||347.73||347.68|0
1621250790000|2021-05-17 11:26:30|347.93|347.73|347.93|347.78|347.93|347.78|347.93|347.73|4
1621250800000|2021-05-17 11:26:40||347.73||347.78||347.78||347.73|0
1621250810000|2021-05-17 11:26:50|347.98|347.83|347.98|347.78|347.98|347.83|347.93|347.78|1
1621250820000|2021-05-17 11:27:00|347.93||347.93||347.98||347.93||0
1621250830000|2021-05-17 11:27:10|347.98||347.98||347.98||347.93||0
1621250850000|2021-05-17 11:27:30|347.93|347.83|347.98|347.83|347.98|347.83|347.93|347.78|0
1621250860000|2021-05-17 11:27:40||347.78||347.78||347.78||347.78|0
1621250870000|2021-05-17 11:27:50||347.83||347.83||347.83||347.78|0
1621250880000|2021-05-17 11:28:00|348.03||347.98||348.03||347.98||0
1621250930000|2021-05-17 11:28:50|348.03||348.03||348.03||348.03||0
1621250960000|2021-05-17 11:29:20|347.98||348.03||348.03||347.98||0
1621250970000|2021-05-17 11:29:30||347.88||347.83||347.88||347.83|0
1621250980000|2021-05-17 11:29:40|347.98||347.98||348.03||347.98||0
1621250990000|2021-05-17 11:29:50|348.03||348.03||348.03||348.03||0
1621251000000|2021-05-17 11:30:00||347.88||347.83||347.88||347.83|0
1621251010000|2021-05-17 11:30:10|347.98|347.88|347.98|347.83|347.98|347.88|347.98|347.83|0
1621251040000|2021-05-17 11:30:40||347.78||347.78||347.83||347.78|2
1621251050000|2021-05-17 11:30:50|347.93||347.93||347.93||347.93||0
1621251090000|2021-05-17 11:31:30|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|0
1621251100000|2021-05-17 11:31:40||347.83||347.83||347.83||347.78|3
1621251120000|2021-05-17 11:32:00|348.03||348.03||348.03||348.03||0
1621251140000|2021-05-17 11:32:20|348.08|347.88|348.08|347.88|348.08|347.88|348.08|347.88|0
1621251150000|2021-05-17 11:32:30||347.93||347.88||347.93||347.88|0
1621251160000|2021-05-17 11:32:40||347.93||347.93||347.93||347.93|2
1621251170000|2021-05-17 11:32:50||347.88||347.88||347.93||347.88|0
1621251180000|2021-05-17 11:33:00||347.93||347.93||347.93||347.93|0
1621251190000|2021-05-17 11:33:10|348.13||348.08||348.13||348.08||0
1621251280000|2021-05-17 11:34:40|348.13||348.13||348.13||348.13||11
1621251290000|2021-05-17 11:34:50|348.08|347.98|348.08|347.93|348.08|347.98|348.08|347.93|5
1621251300000|2021-05-17 11:35:00|348.13|347.98|348.13|347.98|348.13|347.98|348.08|347.98|4
1621251310000|2021-05-17 11:35:10|348.18||348.13||348.18||348.13||0
1621251320000|2021-05-17 11:35:20|348.18||348.13||348.18||348.13||0
1621251340000|2021-05-17 11:35:40|348.18||348.18||348.18||348.13||0
1621251360000|2021-05-17 11:36:00|348.13||348.13||348.18||348.13||1
1621251370000|2021-05-17 11:36:10|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|1
1621251380000|2021-05-17 11:36:20||348.03||348.03||348.03||347.98|0
1621251390000|2021-05-17 11:36:30||347.98||347.98||348.03||347.98|0
1621251400000|2021-05-17 11:36:40||348.03||348.03||348.03||347.98|2
1621251420000|2021-05-17 11:37:00|348.23|348.08|348.28|348.08|348.28|348.08|348.23|348.08|4
1621251440000|2021-05-17 11:37:20||348.13||348.08||348.13||348.08|1
1621251450000|2021-05-17 11:37:30||348.13||348.08||348.13||348.08|0
1621251460000|2021-05-17 11:37:40||348.13||348.08||348.13||348.08|0
1621251470000|2021-05-17 11:37:50||348.13||348.13||348.13||348.08|0
1621251490000|2021-05-17 11:38:10|||||||||2
1621251510000|2021-05-17 11:38:30|348.23|348.08|348.23|348.08|348.28|348.08|348.23|348.08|4
1621251540000|2021-05-17 11:39:00|348.28||348.23||348.28||348.23||0
1621251550000|2021-05-17 11:39:10|||||||||3
1621251570000|2021-05-17 11:39:30|348.18|347.98|348.18|347.98|348.18|347.98|348.13|347.98|3
1621251590000|2021-05-17 11:39:50||348.03||348.03||348.03||348.03|0
1621251620000|2021-05-17 11:40:20||347.98||347.98||347.98||347.98|1
1621251640000|2021-05-17 11:40:40|348.13||348.13||348.13||348.13||0
1621251650000|2021-05-17 11:40:50|348.18||348.13||348.18||348.13||0
1621251660000|2021-05-17 11:41:00|348.18||348.18||348.18||348.18||0
1621251670000|2021-05-17 11:41:10|348.13||348.18||348.18||348.13||0
1621251680000|2021-05-17 11:41:20|348.13||348.18||348.18||348.13||0
1621251690000|2021-05-17 11:41:30|348.13||348.13||348.13||348.13||0
1621251700000|2021-05-17 11:41:40|348.08|347.93|348.08|347.88|348.08|347.93|348.08|347.88|4
1621251710000|2021-05-17 11:41:50|348.03||348.08||348.08||348.03||0
1621251730000|2021-05-17 11:42:10|348.03||348.03||348.03||348.03||0
1621251740000|2021-05-17 11:42:20|348.08||348.03||348.08||348.03||0
1621251750000|2021-05-17 11:42:30|348.08||348.08||348.08||348.03||0
1621251760000|2021-05-17 11:42:40|348.03||348.03||348.08||348.03||0
1621251770000|2021-05-17 11:42:50|348.08||348.08||348.08||348.08||0
1621251780000|2021-05-17 11:43:00||347.93||347.93||347.93||347.88|0
1621251830000|2021-05-17 11:43:50|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|2
1621251840000|2021-05-17 11:44:00|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|1
1621251850000|2021-05-17 11:44:10||347.73||347.73||347.73||347.73|0
1621251860000|2021-05-17 11:44:20||347.78||347.78||347.78||347.73|0
1621251890000|2021-05-17 11:44:50|347.98|347.83|348.03|347.83|348.03|347.83|347.98|347.78|2
1621251900000|2021-05-17 11:45:00|347.98|347.78|347.93|347.78|347.98|347.83|347.93|347.78|1
1621251950000|2021-05-17 11:45:50|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|0
1621251960000|2021-05-17 11:46:00|347.93||347.98||347.98||347.93||0
1621251970000|2021-05-17 11:46:10|347.93||347.93||347.93||347.93||0
1621252010000|2021-05-17 11:46:50||347.73||347.73||347.73||347.73|2
1621252020000|2021-05-17 11:47:00|347.88|347.78|347.93|347.78|347.93|347.78|347.88|347.73|0
1621252040000|2021-05-17 11:47:20|347.98||347.98||347.98||347.93||0
1621252050000|2021-05-17 11:47:30|347.93||347.93||347.93||347.93||0
1621252060000|2021-05-17 11:47:40|347.98|347.83|348.03|347.88|348.03|347.88|347.98|347.83|3
1621252070000|2021-05-17 11:47:50|||||||||1
1621252100000|2021-05-17 11:48:20|348.08||348.08||348.08||348.08||0
1621252110000|2021-05-17 11:48:30|348.03||348.08||348.08||348.03||0
1621252120000|2021-05-17 11:48:40|348.03||348.08||348.08||348.03||0
1621252130000|2021-05-17 11:48:50||347.93||347.93||347.93||347.88|0
1621252140000|2021-05-17 11:49:00||347.88||347.88||347.88||347.88|0
1621252150000|2021-05-17 11:49:10|348.03||348.08||348.08||348.03||0
1621252160000|2021-05-17 11:49:20|348.03||348.08||348.08||348.03||0
1621252170000|2021-05-17 11:49:30||347.93||347.88||347.93||347.88|0
1621252180000|2021-05-17 11:49:40|348.03|347.93|348.03|347.88|348.08|347.93|348.03|347.88|1
1621252190000|2021-05-17 11:49:50|348.08|347.93|348.08|347.88|348.08|347.93|348.03|347.88|0
1621252200000|2021-05-17 11:50:00|348.03||348.08||348.08||348.03||0
1621252210000|2021-05-17 11:50:10|348.03|347.93|348.08|347.93|348.08|347.93|348.03|347.93|0
1621252230000|2021-05-17 11:50:30|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|0
1621252240000|2021-05-17 11:50:40||347.98||347.93||347.98||347.93|0
1621252250000|2021-05-17 11:50:50|348.08||348.13||348.13||348.08||0
1621252260000|2021-05-17 11:51:00|348.08||348.13||348.13||348.08||0
1621252280000|2021-05-17 11:51:20|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|1
1621252290000|2021-05-17 11:51:30|348.08||348.08||348.13||348.08||0
1621252300000|2021-05-17 11:51:40|348.13|347.98|348.13|347.93|348.13|347.98|348.08|347.93|2
1621252310000|2021-05-17 11:51:50|348.08||348.13||348.13||348.08||1
1621252320000|2021-05-17 11:52:00|348.08||348.13||348.13||348.08||0
1621252330000|2021-05-17 11:52:10|348.08|347.98|348.08|347.93|348.13|347.98|348.08|347.93|2
1621252350000|2021-05-17 11:52:30|348.03|347.88|348.03|347.88|348.08|347.88|348.03|347.88|2
1621252370000|2021-05-17 11:52:50|348.08||348.03||348.08||348.03||0
1621252380000|2021-05-17 11:53:00|348.08||348.03||348.08||348.03||0
1621252390000|2021-05-17 11:53:10|348.08||348.03||348.08||348.03||1
1621252410000|2021-05-17 11:53:30|||||||||2
1621252420000|2021-05-17 11:53:40|348.08||348.08||348.08||348.08||3
1621252430000|2021-05-17 11:53:50||347.93||347.93||347.93||347.88|0
1621252480000|2021-05-17 11:54:40|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.93|0
1621252490000|2021-05-17 11:54:50||347.93||347.98||347.98||347.93|0
1621252540000|2021-05-17 11:55:40|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|4
1621252550000|2021-05-17 11:55:50|348.08||348.13||348.13||348.08||0
1621252560000|2021-05-17 11:56:00|348.08||348.13||348.13||348.08||0
1621252570000|2021-05-17 11:56:10|348.08||348.13||348.13||348.08||1
1621252580000|2021-05-17 11:56:20||347.98||347.98||347.98||347.93|0
1621252600000|2021-05-17 11:56:40|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|2
1621252610000|2021-05-17 11:56:50||347.98||347.98||347.98||347.93|2
1621252630000|2021-05-17 11:57:10|348.18|348.03|348.18|348.03|348.18|348.03|348.18|347.98|0
1621252650000|2021-05-17 11:57:30|348.23||348.23||348.23||348.23||0
1621252660000|2021-05-17 11:57:40|348.18|347.98|348.13|347.98|348.23|347.98|348.13|347.98|2
1621252670000|2021-05-17 11:57:50|348.18|347.93|348.13|347.93|348.18|347.98|348.13|347.93|0
1621252680000|2021-05-17 11:58:00|348.18|347.98|348.18|347.98|348.18|347.98|348.18|347.98|0
1621252710000|2021-05-17 11:58:30|348.13||348.13||348.18||348.13||0
1621252720000|2021-05-17 11:58:40|348.18||348.13||348.18||348.13||0
1621252730000|2021-05-17 11:58:50|348.18||348.18||348.18||348.18||0
1621252740000|2021-05-17 11:59:00|348.13||348.18||348.18||348.13||0
1621252750000|2021-05-17 11:59:10||348.03||348.03||348.03||347.98|0
1621252760000|2021-05-17 11:59:20||347.98||348.03||348.03||347.98|0
1621252800000|2021-05-17 12:00:00|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|2
1621252810000|2021-05-17 12:00:10|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621252820000|2021-05-17 12:00:20|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|1
1621252830000|2021-05-17 12:00:30|348.18||348.13||348.18||348.13||0
1621252840000|2021-05-17 12:00:40|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|1
1621252850000|2021-05-17 12:00:50|348.08|347.98|348.13|347.93|348.13|347.98|348.08|347.93|2
1621252860000|2021-05-17 12:01:00|348.08||348.13||348.13||348.08||0
1621252870000|2021-05-17 12:01:10||347.98||347.93||347.98||347.93|0
1621252880000|2021-05-17 12:01:20|348.08|347.98|348.08|347.93|348.08|347.98|348.08|347.93|0
1621252890000|2021-05-17 12:01:30|348.13|347.98|348.13|347.93|348.13|347.98|348.13|347.93|1
1621252900000|2021-05-17 12:01:40|348.08|347.88|348.08|347.88|348.08|347.93|348.08|347.88|6
1621252910000|2021-05-17 12:01:50||347.93||347.93||347.93||347.88|0
1621252920000|2021-05-17 12:02:00||347.88||347.93||347.93||347.88|0
1621252930000|2021-05-17 12:02:10||347.88||347.93||347.93||347.88|0
1621252950000|2021-05-17 12:02:30|348.13|347.98|348.13|347.93|348.13|347.98|348.08|347.93|1
1621252960000|2021-05-17 12:02:40||347.98||347.93||347.98||347.93|0
1621252980000|2021-05-17 12:03:00||347.98||347.93||347.98||347.93|0
1621252990000|2021-05-17 12:03:10||347.98||347.93||347.98||347.93|2
1621253000000|2021-05-17 12:03:20||347.98||347.98||347.98||347.98|0
1621253020000|2021-05-17 12:03:40|348.18|348.03|348.18|347.98|348.18|348.03|348.18|347.98|1
1621253030000|2021-05-17 12:03:50||348.03||348.03||348.03||347.98|0
1621253050000|2021-05-17 12:04:10||347.98||347.98||347.98||347.98|2
1621253060000|2021-05-17 12:04:20|348.13||348.18||348.18||348.13||0
1621253070000|2021-05-17 12:04:30||348.03||348.03||348.03||348.03|0
1621253130000|2021-05-17 12:05:30|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|1
1621253140000|2021-05-17 12:05:40|348.18||348.18||348.18||348.13||0
1621253150000|2021-05-17 12:05:50|348.13||348.18||348.18||348.13||0
1621253180000|2021-05-17 12:06:20|348.13||348.18||348.18||348.13||0
1621253210000|2021-05-17 12:06:50||348.03||347.98||348.03||347.98|0
1621253220000|2021-05-17 12:07:00|348.13|348.03|348.18|347.98|348.18|348.03|348.13|347.98|0
1621253230000|2021-05-17 12:07:10|348.13||348.18||348.18||348.13||1
1621253240000|2021-05-17 12:07:20|348.13||348.13||348.13||348.13||0
1621253250000|2021-05-17 12:07:30|348.18||348.18||348.18||348.13||0
1621253260000|2021-05-17 12:07:40|348.13||348.18||348.18||348.13||0
1621253270000|2021-05-17 12:07:50|348.13||348.18||348.18||348.13||0
1621253280000|2021-05-17 12:08:00|348.13||348.13||348.18||348.13||0
1621253290000|2021-05-17 12:08:10|348.18||348.13||348.18||348.13||0
1621253300000|2021-05-17 12:08:20|348.18||348.13||348.18||348.13||0
1621253310000|2021-05-17 12:08:30|348.18|348.03|348.18|348.03|348.18|348.03|348.13|347.98|0
1621253340000|2021-05-17 12:09:00|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|2
1621253380000|2021-05-17 12:09:40|348.18||348.13||348.18||348.13||0
1621253400000|2021-05-17 12:10:00|348.18||348.13||348.18||348.13||0
1621253460000|2021-05-17 12:11:00|348.18||348.18||348.18||348.18||0
1621253470000|2021-05-17 12:11:10|348.13||348.13||348.13||348.13||0
1621253500000|2021-05-17 12:11:40|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|3
1621253620000|2021-05-17 12:13:40|348.03|347.88|347.98|347.83|348.03|347.88|347.98|347.83|3
1621253630000|2021-05-17 12:13:50|347.93|347.78|347.93|347.78|347.93|347.78|347.93|347.78|1
1621253640000|2021-05-17 12:14:00|347.88|347.73|347.93|347.73|347.93|347.73|347.88|347.73|0
1621253650000|2021-05-17 12:14:10|347.88||347.93||347.93||347.88||0
1621253660000|2021-05-17 12:14:20|347.88||347.93||347.93||347.88||0
1621253670000|2021-05-17 12:14:30|347.88||347.93||347.93||347.88||0
1621253680000|2021-05-17 12:14:40||347.78||347.73||347.78||347.73|0
1621253700000|2021-05-17 12:15:00|347.88||347.93||347.93||347.88||1
1621253710000|2021-05-17 12:15:10|347.88|347.68|347.83|347.68|347.88|347.68|347.83|347.68|0
1621253720000|2021-05-17 12:15:20|347.88|347.63|347.83|347.63|347.88|347.63|347.83|347.63|0
1621253730000|2021-05-17 12:15:30|347.78||347.78||347.78||347.78||0
1621253740000|2021-05-17 12:15:40||347.58||347.58||347.58||347.58|0
1621253760000|2021-05-17 12:16:00||347.63||347.58||347.63||347.58|0
1621253770000|2021-05-17 12:16:10||347.63||347.58||347.63||347.58|0
1621253810000|2021-05-17 12:16:50|347.73||347.78||347.78||347.73||1
1621253820000|2021-05-17 12:17:00||347.63||347.58||347.63||347.58|0
1621253830000|2021-05-17 12:17:10||347.63||347.63||347.63||347.63|0
1621253840000|2021-05-17 12:17:20||347.58||347.58||347.58||347.58|0
1621253850000|2021-05-17 12:17:30|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.58|1
1621253860000|2021-05-17 12:17:40|347.78||347.83||347.83||347.78||0
1621253870000|2021-05-17 12:17:50|347.88|347.68|347.88|347.68|347.88|347.68|347.88|347.68|0
1621253880000|2021-05-17 12:18:00||347.73||347.73||347.73||347.68|0
1621253900000|2021-05-17 12:18:20|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.68|2
1621253910000|2021-05-17 12:18:30|347.83||347.88||347.88||347.83||0
1621253920000|2021-05-17 12:18:40|347.83|347.63|347.83|347.63|347.88|347.63|347.83|347.63|0
1621253930000|2021-05-17 12:18:50|347.88||347.83||347.88||347.83||0
1621253940000|2021-05-17 12:19:00|347.88|347.68|347.88|347.68|347.88|347.68|347.83|347.63|0
1621253950000|2021-05-17 12:19:10|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|0
1621253960000|2021-05-17 12:19:20||347.68||347.63||347.68||347.63|0
1621253970000|2021-05-17 12:19:30|347.88|347.68|347.88|347.68|347.88|347.73|347.88|347.63|1
1621253980000|2021-05-17 12:19:40||347.73||347.73||347.73||347.73|0
1621253990000|2021-05-17 12:19:50|347.83|347.68|347.88|347.68|347.88|347.68|347.83|347.63|1
1621254000000|2021-05-17 12:20:00|347.83||347.83||347.83||347.83||0
1621254020000|2021-05-17 12:20:20|347.88||347.88||347.88||347.88||1
1621254040000|2021-05-17 12:20:40|347.93|347.73|347.98|347.78|347.98|347.78|347.93|347.73|0
1621254050000|2021-05-17 12:20:50|347.93|347.73|347.93|347.73|347.98|347.73|347.93|347.73|0
1621254060000|2021-05-17 12:21:00|347.98|347.78|347.98|347.78|347.98|347.78|347.93|347.78|0
1621254070000|2021-05-17 12:21:10|347.93||347.98||347.98||347.93||0
1621254090000|2021-05-17 12:21:30|347.93||347.98||347.98||347.93||0
1621254110000|2021-05-17 12:21:50|347.93||347.93||347.98||347.93||0
1621254120000|2021-05-17 12:22:00|347.98||347.98||347.98||347.93||0
1621254130000|2021-05-17 12:22:10|347.93||347.93||347.98||347.93||0
1621254140000|2021-05-17 12:22:20|347.98||347.98||347.98||347.93||0
1621254190000|2021-05-17 12:23:10|347.93||347.93||347.93||347.93||0
1621254200000|2021-05-17 12:23:20|347.98||347.98||347.98||347.93||0
1621254210000|2021-05-17 12:23:30|347.93||347.98||347.98||347.93||0
1621254220000|2021-05-17 12:23:40|347.93||347.98||347.98||347.93||0
1621254230000|2021-05-17 12:23:50||347.83||347.83||347.83||347.83|0
1621254240000|2021-05-17 12:24:00|348.03||347.98||348.03||347.98||1
1621254250000|2021-05-17 12:24:10|348.03||348.03||348.03||348.03||0
1621254270000|2021-05-17 12:24:30|347.98||348.03||348.03||347.98||0
1621254280000|2021-05-17 12:24:40|347.98||347.98||347.98||347.98||0
1621254330000|2021-05-17 12:25:30|347.93|347.78|347.88|347.73|347.93|347.78|347.88|347.73|4
1621254340000|2021-05-17 12:25:40|347.93||347.93||347.93||347.88||0
1621254350000|2021-05-17 12:25:50|347.88||347.93||347.93||347.88||0
1621254360000|2021-05-17 12:26:00|347.88||347.88||347.93||347.88||0
1621254400000|2021-05-17 12:26:40|347.83|347.68|347.83|347.63|347.83|347.68|347.83|347.63|1
1621254420000|2021-05-17 12:27:00|347.78|347.58|347.78|347.58|347.83|347.58|347.78|347.58|0
1621254430000|2021-05-17 12:27:10|347.83|347.63|347.83|347.63|347.83|347.63|347.83|347.63|0
1621254450000|2021-05-17 12:27:30||347.68||347.63||347.68||347.63|0
1621254460000|2021-05-17 12:27:40||347.68||347.68||347.68||347.63|0
1621254470000|2021-05-17 12:27:50|347.88|347.73|347.98|347.78|348.03|347.78|347.88|347.68|1
1621254480000|2021-05-17 12:28:00|348.03|347.83|348.03|347.78|348.03|347.83|347.98|347.78|0
1621254490000|2021-05-17 12:28:10|347.98||347.98||347.98||347.98||0
1621254510000|2021-05-17 12:28:30|347.93||347.98||347.98||347.93||0
1621254530000|2021-05-17 12:28:50|347.93||347.98||347.98||347.93||0
1621254550000|2021-05-17 12:29:10|347.93|347.73|347.93|347.73|347.93|347.73|347.88|347.73|1
1621254590000|2021-05-17 12:29:50||347.78||347.73||347.78||347.73|0
1621254600000|2021-05-17 12:30:00|347.88||347.93||347.93||347.88||0
1621254610000|2021-05-17 12:30:10|347.88||347.93||347.93||347.88||0
1621254620000|2021-05-17 12:30:20||347.78||347.78||347.78||347.78|0
1621254660000|2021-05-17 12:31:00|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|1
1621254680000|2021-05-17 12:31:20|347.93||347.93||347.93||347.93||2
1621254700000|2021-05-17 12:31:40|347.88||347.88||347.88||347.88||0
1621254710000|2021-05-17 12:31:50|347.93||347.93||347.93||347.93||0
1621254720000|2021-05-17 12:32:00||347.78||347.73||347.78||347.73|0
1621254740000|2021-05-17 12:32:20|347.88||347.93||347.93||347.88||0
1621254750000|2021-05-17 12:32:30|347.88||347.88||347.88||347.88||0
1621254760000|2021-05-17 12:32:40|347.93||347.93||347.93||347.93||0
1621254770000|2021-05-17 12:32:50|347.88||347.93||347.93||347.88||0
1621254790000|2021-05-17 12:33:10|347.88|347.78|347.93|347.73|347.93|347.78|347.88|347.73|0
1621254800000|2021-05-17 12:33:20||347.78||347.78||347.78||347.73|1
1621254850000|2021-05-17 12:34:10|347.98||347.98||347.98||347.98||2
1621254860000|2021-05-17 12:34:20|347.93||347.93||347.93||347.93||0
1621254870000|2021-05-17 12:34:30|347.98||347.93||347.98||347.93||0
1621254880000|2021-05-17 12:34:40|347.98||347.93||347.98||347.93||0
1621254890000|2021-05-17 12:34:50|347.98|347.83|347.98|347.78|347.98|347.83|347.98|347.78|1
1621254900000|2021-05-17 12:35:00|347.93|347.83|347.98|347.78|347.98|347.83|347.93|347.78|11
1621254920000|2021-05-17 12:35:20||347.83||347.83||347.83||347.78|0
1621254940000|2021-05-17 12:35:40|348.03|347.88|348.08|347.88|348.08|347.88|347.98|347.83|2
1621254950000|2021-05-17 12:35:50|348.03|347.93|348.03|347.88|348.03|347.93|348.03|347.88|0
1621254960000|2021-05-17 12:36:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.88|0
1621254970000|2021-05-17 12:36:10|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|2
1621254980000|2021-05-17 12:36:20|348.08||348.08||348.08||348.03||0
1621255000000|2021-05-17 12:36:40|348.03||348.08||348.08||348.03||0
1621255010000|2021-05-17 12:36:50|348.03||348.08||348.08||348.03||0
1621255020000|2021-05-17 12:37:00||347.93||347.88||347.93||347.88|0
1621255030000|2021-05-17 12:37:10||347.93||347.93||347.93||347.88|0
1621255040000|2021-05-17 12:37:20||347.88||347.93||347.93||347.88|0
1621255050000|2021-05-17 12:37:30|348.13|347.98|348.13|347.93|348.13|347.98|348.08|347.93|0
1621255060000|2021-05-17 12:37:40|348.08||348.08||348.13||348.08||0
1621255070000|2021-05-17 12:37:50|348.13||348.08||348.13||348.08||0
1621255080000|2021-05-17 12:38:00|348.03|347.88|348.08|347.88|348.08|347.88|348.03|347.88|2
1621255090000|2021-05-17 12:38:10|348.03||348.03||348.08||348.03||0
1621255100000|2021-05-17 12:38:20|348.08||348.03||348.08||348.03||0
1621255110000|2021-05-17 12:38:30|348.08||348.08||348.08||348.08||0
1621255120000|2021-05-17 12:38:40||347.93||347.88||347.93||347.88|0
1621255130000|2021-05-17 12:38:50|348.03||348.08||348.08||348.03||0
1621255140000|2021-05-17 12:39:00|348.03||348.03||348.08||348.03||1
1621255150000|2021-05-17 12:39:10|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|3
1621255180000|2021-05-17 12:39:40|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|1
1621255190000|2021-05-17 12:39:50|348.18|347.93|348.18|347.93|348.18|347.98|348.18|347.93|12
1621255200000|2021-05-17 12:40:00||347.98||347.93||347.98||347.93|0
1621255210000|2021-05-17 12:40:10||347.98||347.98||347.98||347.93|0
1621255240000|2021-05-17 12:40:40|348.13||348.13||348.13||348.13||0
1621255310000|2021-05-17 12:41:50||347.93||347.93||347.93||347.93|3
1621255320000|2021-05-17 12:42:00|348.08||348.08||348.08||348.08||0
1621255360000|2021-05-17 12:42:40|348.13||348.08||348.13||348.08||0
1621255370000|2021-05-17 12:42:50||347.88||347.88||347.88||347.88|4
1621255390000|2021-05-17 12:43:10||347.93||347.88||347.93||347.88|2
1621255400000|2021-05-17 12:43:20|348.03|347.93|348.03|347.88|348.03|347.93|348.03|347.88|0
1621255410000|2021-05-17 12:43:30|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|0
1621255440000|2021-05-17 12:44:00|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.83|0
1621255460000|2021-05-17 12:44:20|348.08||348.03||348.08||348.03||2
1621255480000|2021-05-17 12:44:40|348.08||348.08||348.08||348.03||3
1621255500000|2021-05-17 12:45:00||347.93||347.93||347.93||347.93|0
1621255510000|2021-05-17 12:45:10||347.88||347.88||347.93||347.88|0
1621255530000|2021-05-17 12:45:30|348.03|347.93|348.03|347.88|348.03|347.93|348.03|347.88|0
1621255560000|2021-05-17 12:46:00|||||||||1
1621255570000|2021-05-17 12:46:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|1
1621255580000|2021-05-17 12:46:20|||||||||1
1621255590000|2021-05-17 12:46:30|347.93|347.78|347.98|347.83|347.98|347.83|347.93|347.78|0
1621255600000|2021-05-17 12:46:40|347.93|347.78|347.93|347.78|347.93|347.83|347.93|347.78|0
1621255640000|2021-05-17 12:47:20||347.73||347.73||347.73||347.73|1
1621255650000|2021-05-17 12:47:30|347.88||347.93||347.93||347.88||0
1621255660000|2021-05-17 12:47:40||347.78||347.73||347.78||347.73|0
1621255680000|2021-05-17 12:48:00||347.78||347.73||347.78||347.73|0
1621255720000|2021-05-17 12:48:40||347.78||347.73||347.78||347.73|0
1621255730000|2021-05-17 12:48:50||347.78||347.73||347.78||347.73|0
1621255790000|2021-05-17 12:49:50||347.78||347.73||347.78||347.73|0
1621255800000|2021-05-17 12:50:00||347.78||347.73||347.78||347.73|0
1621255820000|2021-05-17 12:50:20||347.78||347.73||347.78||347.73|0
1621255830000|2021-05-17 12:50:30||347.78||347.73||347.78||347.73|0
1621255840000|2021-05-17 12:50:40||347.78||347.78||347.78||347.73|0
1621255850000|2021-05-17 12:50:50||347.73||347.78||347.78||347.73|0
1621255890000|2021-05-17 12:51:30|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.83|1
1621255900000|2021-05-17 12:51:40|348.03||348.03||348.03||348.03||0
1621255910000|2021-05-17 12:51:50|347.98||347.98||347.98||347.98||0
1621255920000|2021-05-17 12:52:00|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|0
1621255930000|2021-05-17 12:52:10||347.83||347.88||347.88||347.83|0
1621255940000|2021-05-17 12:52:20||347.83||347.88||347.88||347.83|0
1621255990000|2021-05-17 12:53:10||347.83||347.83||347.83||347.83|2
1621256020000|2021-05-17 12:53:40||347.88||347.88||347.88||347.88|0
1621256030000|2021-05-17 12:53:50|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621256040000|2021-05-17 12:54:00||347.88||347.93||347.93||347.88|0
1621256070000|2021-05-17 12:54:30||347.88||347.88||347.88||347.88|1
1621256100000|2021-05-17 12:55:00|348.03||348.03||348.03||348.03||0
1621256110000|2021-05-17 12:55:10|347.98|347.83|347.98|347.83|347.98|347.83|347.98|347.78|1
1621256120000|2021-05-17 12:55:20||347.78||347.83||347.83||347.78|0
1621256140000|2021-05-17 12:55:40|348.03|347.88|348.03|347.83|348.03|347.88|348.03|347.83|0
1621256290000|2021-05-17 12:58:10||347.88||347.83||347.88||347.83|0
1621256300000|2021-05-17 12:58:20||347.88||347.88||347.88||347.83|0
1621256310000|2021-05-17 12:58:30|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.88|0
1621256390000|2021-05-17 12:59:50|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|2
1621256400000|2021-05-17 13:00:00|347.98|347.83|347.98|347.78|347.98|347.83|347.93|347.78|2
1621256420000|2021-05-17 13:00:20|347.93|347.83|347.98|347.83|348.03|347.83|347.93|347.83|2
1621256430000|2021-05-17 13:00:30|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|0
1621256440000|2021-05-17 13:00:40|348.08||348.08||348.08||348.08||1
1621256450000|2021-05-17 13:00:50||347.93||347.93||347.93||347.93|0
1621256460000|2021-05-17 13:01:00|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.93|1
1621256470000|2021-05-17 13:01:10|348.18||348.18||348.18||348.18||2
1621256480000|2021-05-17 13:01:20||348.03||347.98||348.03||347.98|0
1621256500000|2021-05-17 13:01:40|348.13||348.18||348.18||348.13||1
1621256550000|2021-05-17 13:02:30||348.03||347.98||348.03||347.98|0
1621256570000|2021-05-17 13:02:50||348.03||347.98||348.03||347.98|0
1621256600000|2021-05-17 13:03:20||348.03||347.98||348.03||347.98|0
1621256630000|2021-05-17 13:03:50|348.23|348.03|348.23|348.08|348.23|348.08|348.23|347.98|1
1621256640000|2021-05-17 13:04:00||348.03||348.08||348.08||348.03|0
1621256790000|2021-05-17 13:06:30|348.28||348.28||348.28||348.28||3
1621256800000|2021-05-17 13:06:40||348.13||348.13||348.13||348.08|0
1621256870000|2021-05-17 13:07:50|348.33|348.18|348.33|348.18|348.33|348.18|348.33|348.18|5
1621256940000|2021-05-17 13:09:00|||||||||1
1621256950000|2021-05-17 13:09:10||348.13||348.18||348.18||348.13|1
1621256960000|2021-05-17 13:09:20||348.13||348.13||348.18||348.13|2
1621256970000|2021-05-17 13:09:30||348.18||348.13||348.18||348.13|0
1621256980000|2021-05-17 13:09:40||348.18||348.18||348.18||348.18|0
1621257000000|2021-05-17 13:10:00|348.28|348.13|348.28|348.13|348.28|348.18|348.28|348.13|3
1621257020000|2021-05-17 13:10:20|348.33||348.33||348.33||348.33||2
1621257030000|2021-05-17 13:10:30|348.28||348.28||348.28||348.28||0
1621257060000|2021-05-17 13:11:00|||||||||1
1621257070000|2021-05-17 13:11:10|348.23|348.03|348.23|348.03|348.23|348.03|348.23|348.03|2
1621257130000|2021-05-17 13:12:10|348.18||348.18||348.18||348.18||1
1621257200000|2021-05-17 13:13:20|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|1
1621257210000|2021-05-17 13:13:30||347.93||347.93||347.93||347.93|1
1621257240000|2021-05-17 13:14:00||347.98||347.98||347.98||347.98|0
1621257250000|2021-05-17 13:14:10||347.93||347.93||347.93||347.93|1
1621257290000|2021-05-17 13:14:50||347.88||347.88||347.88||347.88|2
1621257330000|2021-05-17 13:15:30|||||||||1
1621257400000|2021-05-17 13:16:40|||||||||1
1621257440000|2021-05-17 13:17:20|348.08||348.08||348.08||348.08||0
1621257460000|2021-05-17 13:17:40|||||||||1
1621257520000|2021-05-17 13:18:40|||||||||1
1621257550000|2021-05-17 13:19:10|348.03||348.03||348.03||348.03||2
1621257570000|2021-05-17 13:19:30|348.08||348.08||348.08||348.08||2
1621257610000|2021-05-17 13:20:10|348.13||348.13||348.13||348.13||1
1621257750000|2021-05-17 13:22:30|348.18||348.18||348.18||348.18||0
1621257770000|2021-05-17 13:22:50||347.93||347.93||347.93||347.93|0
1621257820000|2021-05-17 13:23:40|348.08||348.18||348.18||348.08||8
1621257830000|2021-05-17 13:23:50|348.13||348.13||348.13||348.13||0
1621257870000|2021-05-17 13:24:30|||||||||1
1621257940000|2021-05-17 13:25:40|||||||||1
1621258020000|2021-05-17 13:27:00|||||||||1
1621258200000|2021-05-17 13:30:00|348.18||348.23||348.23||348.18||8
1621258210000|2021-05-17 13:30:10||347.98||347.98||347.98||347.98|0
1621258220000|2021-05-17 13:30:20||348.03||348.03||348.03||348.03|0
1621258230000|2021-05-17 13:30:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|1
1621258250000|2021-05-17 13:30:50||348.13||348.13||348.13||348.13|0
1621258260000|2021-05-17 13:31:00|348.33||348.33||348.33||348.33||2
1621258270000|2021-05-17 13:31:10|348.38||348.43||348.43||348.38||2
1621258320000|2021-05-17 13:32:00|348.28|348.08|348.33|348.08|348.33|348.08|348.23|348.08|9
1621258330000|2021-05-17 13:32:10|348.38|348.13|348.38|348.08|348.38|348.13|348.38|348.08|1
1621258340000|2021-05-17 13:32:20|348.33||348.33||348.33||348.33||0
1621258380000|2021-05-17 13:33:00|348.28||348.28||348.28||348.28||0
1621258390000|2021-05-17 13:33:10||348.03||348.08||348.08||348.03|0
1621258400000|2021-05-17 13:33:20||348.03||348.03||348.03||348.03|0
1621258410000|2021-05-17 13:33:30||348.08||348.03||348.08||348.03|3
1621258420000|2021-05-17 13:33:40||348.08||348.08||348.08||348.08|0
1621258440000|2021-05-17 13:34:00||348.03||348.03||348.08||348.03|0
1621258450000|2021-05-17 13:34:10||348.08||348.03||348.08||348.03|0
1621258460000|2021-05-17 13:34:20||348.08||348.08||348.08||348.08|0
1621258480000|2021-05-17 13:34:40||348.03||348.08||348.08||348.03|0
1621258490000|2021-05-17 13:34:50|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|2
1621258500000|2021-05-17 13:35:00|348.28|348.08|348.33|348.08|348.33|348.13|348.28|348.08|2
1621258510000|2021-05-17 13:35:10||348.13||348.13||348.13||348.13|0
1621258520000|2021-05-17 13:35:20|348.38||348.38||348.38||348.38||3
1621258580000|2021-05-17 13:36:20|348.48|348.23|348.48|348.23|348.48|348.23|348.48|348.23|2
1621258590000|2021-05-17 13:36:30||348.28||348.28||348.28||348.28|0
1621258600000|2021-05-17 13:36:40|348.53||348.48||348.53||348.48||0
1621258630000|2021-05-17 13:37:10||348.33||348.33||348.33||348.33|0
1621258640000|2021-05-17 13:37:20|348.53||348.53||348.53||348.53||1
1621258650000|2021-05-17 13:37:30|348.58||348.58||348.58||348.58||2
1621258660000|2021-05-17 13:37:40|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.43|1
1621258670000|2021-05-17 13:37:50|348.68|348.48|348.68|348.48|348.68|348.48|348.68|348.48|1
1621258680000|2021-05-17 13:38:00||348.53||348.48||348.53||348.48|1
1621258690000|2021-05-17 13:38:10||348.53||348.48||348.53||348.48|1
1621258710000|2021-05-17 13:38:30|348.73|348.53|348.73|348.53|348.73|348.53|348.68|348.53|2
1621258720000|2021-05-17 13:38:40||348.48||348.48||348.48||348.48|3
1621258780000|2021-05-17 13:39:40|348.68||348.68||348.68||348.68||2
1621258800000|2021-05-17 13:40:00|348.73||348.73||348.73||348.73||4
1621258820000|2021-05-17 13:40:20||348.53||348.53||348.53||348.53|0
1621258830000|2021-05-17 13:40:30||348.48||348.53||348.53||348.48|0
1621258850000|2021-05-17 13:40:50||348.48||348.48||348.48||348.48|1
1621258890000|2021-05-17 13:41:30||348.38||348.38||348.38||348.38|4
1621258910000|2021-05-17 13:41:50||348.43||348.43||348.43||348.43|0
1621258940000|2021-05-17 13:42:20|348.63||348.63||348.63||348.63||0
1621258950000|2021-05-17 13:42:30|||||||||1
1621258960000|2021-05-17 13:42:40||348.38||348.38||348.38||348.38|0
1621259000000|2021-05-17 13:43:20||348.43||348.43||348.43||348.43|1
1621259030000|2021-05-17 13:43:50||348.38||348.38||348.38||348.38|1
1621259120000|2021-05-17 13:45:20|348.73|348.43|348.73|348.43|348.73|348.43|348.73|348.43|2
1621259190000|2021-05-17 13:46:30|348.68||348.68||348.68||348.68||1
1621259230000|2021-05-17 13:47:10||348.38||348.38||348.38||348.38|1
1621259240000|2021-05-17 13:47:20||348.33||348.33||348.33||348.33|1
1621259250000|2021-05-17 13:47:30|348.63||348.63||348.63||348.63||0
1621259330000|2021-05-17 13:48:50|348.58||348.58||348.58||348.58||0
1621259350000|2021-05-17 13:49:10||348.28||348.28||348.28||348.28|3
1621259360000|2021-05-17 13:49:20|348.53|348.23|348.53|348.23|348.53|348.23|348.53|348.23|1
1621259370000|2021-05-17 13:49:30|348.48||348.48||348.48||348.48||0
1621259390000|2021-05-17 13:49:50||348.18||348.13||348.18||348.13|3
1621259400000|2021-05-17 13:50:00|348.43||348.43||348.43||348.43||0
1621259410000|2021-05-17 13:50:10|||||||||1
1621259430000|2021-05-17 13:50:30|348.38||348.38||348.38||348.38||0
1621259440000|2021-05-17 13:50:40|348.33|348.08|348.33|348.08|348.33|348.08|348.33|348.08|4
1621259450000|2021-05-17 13:50:50||348.03||348.08||348.08||348.03|2
1621259460000|2021-05-17 13:51:00||348.03||348.08||348.08||348.03|1
1621259480000|2021-05-17 13:51:20||348.03||348.03||348.03||348.03|1
1621259490000|2021-05-17 13:51:30||348.08||348.08||348.08||348.08|0
1621259500000|2021-05-17 13:51:40|348.28|348.03|348.28|348.03|348.28|348.03|348.28|348.03|0
1621259510000|2021-05-17 13:51:50||348.08||348.03||348.08||348.03|1
1621259520000|2021-05-17 13:52:00||347.98||347.98||347.98||347.98|4
1621259530000|2021-05-17 13:52:10|348.23||348.23||348.23||348.23||1
1621259540000|2021-05-17 13:52:20||347.93||347.93||347.93||347.93|8
1621259560000|2021-05-17 13:52:40|||||||||2
1621259580000|2021-05-17 13:53:00|348.18||348.13||348.18||348.13||1
1621259590000|2021-05-17 13:53:10|348.08|347.88|348.08|347.83|348.08|347.88|348.08|347.83|7
1621259630000|2021-05-17 13:53:50|348.03||348.03||348.03||348.03||0
1621259640000|2021-05-17 13:54:00|348.08|347.88|348.08|347.83|348.08|347.88|348.08|347.83|5
1621259650000|2021-05-17 13:54:10||347.88||347.88||347.88||347.88|0
1621259660000|2021-05-17 13:54:20|348.13||348.13||348.13||348.13||2
1621259670000|2021-05-17 13:54:30|||||||||1
1621259690000|2021-05-17 13:54:50|||||||||1
1621259700000|2021-05-17 13:55:00|||||||||3
1621259720000|2021-05-17 13:55:20|||||||||1
1621259740000|2021-05-17 13:55:40|348.08||348.13||348.13||348.08||0
1621259750000|2021-05-17 13:55:50|348.08||348.08||348.08||348.08||2
1621259760000|2021-05-17 13:56:00|348.13||348.13||348.13||348.13||1
1621259800000|2021-05-17 13:56:40|348.08||348.08||348.08||348.08||0
1621259830000|2021-05-17 13:57:10|348.13||348.13||348.13||348.13||0
1621259840000|2021-05-17 13:57:20|||||||||2
1621259890000|2021-05-17 13:58:10|348.08||348.08||348.08||348.08||0
1621259980000|2021-05-17 13:59:40|||||||||2
1621260000000|2021-05-17 14:00:00||347.83||347.83||347.83||347.83|7
1621260010000|2021-05-17 14:00:10||347.88||347.83||347.88||347.83|0
1621260020000|2021-05-17 14:00:20||347.88||347.83||347.88||347.83|0
1621260030000|2021-05-17 14:00:30||347.78||347.78||347.78||347.78|3
1621260040000|2021-05-17 14:00:40|348.03|347.73|348.03|347.73|348.03|347.73|348.03|347.73|5
1621260070000|2021-05-17 14:01:10|347.98||347.98||347.98||347.98||1
1621260080000|2021-05-17 14:01:20|||||||||5
1621260090000|2021-05-17 14:01:30|||||||||5
1621260120000|2021-05-17 14:02:00|347.93||347.93||347.93||347.93||0
1621260140000|2021-05-17 14:02:20||347.68||347.68||347.68||347.68|0
1621260150000|2021-05-17 14:02:30|347.88|347.63|347.88|347.63|347.88|347.63|347.88|347.63|0
1621260170000|2021-05-17 14:02:50||347.68||347.68||347.68||347.68|2
1621260180000|2021-05-17 14:03:00|347.93||347.93||347.93||347.93||8
1621260190000|2021-05-17 14:03:10||347.73||347.68||347.73||347.68|0
1621260200000|2021-05-17 14:03:20|347.88||347.88||347.88||347.88||0
1621260230000|2021-05-17 14:03:50|347.93||347.88||347.93||347.88||4
1621260240000|2021-05-17 14:04:00|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.73|6
1621260250000|2021-05-17 14:04:10||347.73||347.73||347.73||347.73|1
1621260280000|2021-05-17 14:04:40|347.93||347.93||347.93||347.93||0
1621260300000|2021-05-17 14:05:00||347.78||347.73||347.78||347.73|0
1621260310000|2021-05-17 14:05:10|347.98|347.78|347.98|347.78|347.98|347.78|347.98|347.78|4
1621260330000|2021-05-17 14:05:30|348.03|347.83|348.03|347.88|348.03|347.88|348.03|347.83|2
1621260340000|2021-05-17 14:05:40|348.08||348.08||348.08||348.08||1
1621260370000|2021-05-17 14:06:10|348.13|347.98|348.13|347.98|348.13|347.98|348.13|347.98|2
1621260390000|2021-05-17 14:06:30||347.88||347.88||347.88||347.88|9
1621260430000|2021-05-17 14:07:10|||||||||1
1621260470000|2021-05-17 14:07:50||347.93||347.93||347.93||347.93|0
1621260480000|2021-05-17 14:08:00||347.88||347.83||347.88||347.83|1
1621260490000|2021-05-17 14:08:10||347.88||347.93||347.93||347.88|0
1621260500000|2021-05-17 14:08:20||347.98||347.98||347.98||347.98|3
1621260510000|2021-05-17 14:08:30|||||||||1
1621260520000|2021-05-17 14:08:40|348.18||348.18||348.18||348.13||4
1621260570000|2021-05-17 14:09:30||347.93||347.93||347.93||347.93|3
1621260590000|2021-05-17 14:09:50|348.13||348.13||348.13||348.13||0
1621260630000|2021-05-17 14:10:30|348.08||348.08||348.08||348.08||0
1621260640000|2021-05-17 14:10:40||347.88||347.88||347.88||347.88|3
1621260660000|2021-05-17 14:11:00||347.83||347.83||347.83||347.83|1
1621260670000|2021-05-17 14:11:10|||||||||3
1621260700000|2021-05-17 14:11:40||347.78||347.78||347.78||347.78|1
1621260710000|2021-05-17 14:11:50||347.73||347.73||347.73||347.73|3
1621260720000|2021-05-17 14:12:00||347.78||347.78||347.78||347.78|0
1621260730000|2021-05-17 14:12:10|||||||||1
1621260740000|2021-05-17 14:12:20|||||||||1
1621260750000|2021-05-17 14:12:30|||||||||1
1621260800000|2021-05-17 14:13:20|348.13|347.93|348.18|347.98|348.18|347.98|348.13|347.93|12
1621260810000|2021-05-17 14:13:30|348.13||348.18||348.18||348.13||2
1621260880000|2021-05-17 14:14:40||348.03||348.03||348.03||348.03|0
1621260890000|2021-05-17 14:14:50||347.98||347.98||347.98||347.98|8
1621260900000|2021-05-17 14:15:00|348.13|347.93|348.08|347.93|348.13|347.93|348.08|347.93|9
1621260910000|2021-05-17 14:15:10|348.13|347.83|348.08|347.83|348.13|347.83|348.08|347.83|4
1621260920000|2021-05-17 14:15:20|348.03||348.03||348.03||348.03||0
1621260930000|2021-05-17 14:15:30|||||||||3
1621260940000|2021-05-17 14:15:40|348.08||348.08||348.08||348.08||1
1621260950000|2021-05-17 14:15:50|348.03||348.03||348.03||348.03||0
1621260960000|2021-05-17 14:16:00|348.08|347.98|348.13|347.98|348.13|347.98|348.08|347.98|5
1621260970000|2021-05-17 14:16:10|348.23||348.23||348.23||348.23||9
1621260990000|2021-05-17 14:16:30|||||||||4
1621261000000|2021-05-17 14:16:40|||||||||3
1621261030000|2021-05-17 14:17:10|348.28||348.28||348.28||348.28||3
1621261100000|2021-05-17 14:18:20|||||||||2
1621261140000|2021-05-17 14:19:00|348.23||348.23||348.23||348.23||0
1621261190000|2021-05-17 14:19:50|348.28|348.08|348.33|348.08|348.33|348.08|348.28|348.08|9
1621261260000|2021-05-17 14:21:00||348.13||348.13||348.13||348.13|0
1621261290000|2021-05-17 14:21:30|348.38||348.33||348.38||348.33||1
1621261310000|2021-05-17 14:21:50|||||||||2
1621261320000|2021-05-17 14:22:00|348.38||348.38||348.38||348.38||2
1621261330000|2021-05-17 14:22:10||348.18||348.18||348.18||348.18|0
1621261360000|2021-05-17 14:22:40||348.13||348.08||348.13||348.08|1
1621261520000|2021-05-17 14:25:20||348.13||348.13||348.13||348.13|0
1621261530000|2021-05-17 14:25:30||348.18||348.18||348.18||348.18|0
1621261560000|2021-05-17 14:26:00|348.43|348.23|348.43|348.23|348.43|348.23|348.43|348.23|2
1621261570000|2021-05-17 14:26:10||348.28||348.28||348.28||348.28|3
1621261580000|2021-05-17 14:26:20|348.48||348.48||348.48||348.48||2
1621261590000|2021-05-17 14:26:30|||||||||1
1621261600000|2021-05-17 14:26:40||348.23||348.23||348.28||348.23|0
1621261610000|2021-05-17 14:26:50||348.28||348.23||348.28||348.23|0
1621261620000|2021-05-17 14:27:00||348.28||348.23||348.28||348.23|0
1621261640000|2021-05-17 14:27:20||348.18||348.18||348.18||348.18|0
1621261700000|2021-05-17 14:28:20|348.43||348.43||348.43||348.43||0
1621261760000|2021-05-17 14:29:20||348.13||348.08||348.13||348.08|3
1621261770000|2021-05-17 14:29:30|348.38|348.03|348.38|348.03|348.38|348.03|348.38|348.03|5
1621261780000|2021-05-17 14:29:40||347.98||347.98||347.98||347.98|1
1621261790000|2021-05-17 14:29:50||347.93||347.93||347.93||347.93|1
1621261820000|2021-05-17 14:30:20||347.98||347.98||347.98||347.98|0
1621261850000|2021-05-17 14:30:50|348.33|347.93|348.33|347.93|348.33|347.93|348.33|347.93|3
1621261870000|2021-05-17 14:31:10||347.98||347.98||347.98||347.98|0
1621261920000|2021-05-17 14:32:00|348.28||348.28||348.28||348.28||0
1621261940000|2021-05-17 14:32:20||347.93||347.93||347.98||347.93|2
1621261960000|2021-05-17 14:32:40|||||||||2
1621261980000|2021-05-17 14:33:00|348.23|347.88|348.23|347.88|348.23|347.88|348.23|347.88|2
1621261990000|2021-05-17 14:33:10||347.83||347.83||347.83||347.83|0
1621262050000|2021-05-17 14:34:10|347.98||347.98||347.98||347.98||1
1621262060000|2021-05-17 14:34:20|347.93|347.78|348.03|347.78|348.03|347.78|347.93|347.78|3
1621262080000|2021-05-17 14:34:40|347.98|347.73|347.98|347.73|347.98|347.73|347.98|347.73|1
1621262120000|2021-05-17 14:35:20|347.88|347.78|347.93|347.73|347.98|347.78|347.88|347.73|5
1621262130000|2021-05-17 14:35:30|347.88||347.93||347.93||347.88||1
1621262160000|2021-05-17 14:36:00|347.98||348.03||348.03||347.98||1
1621262210000|2021-05-17 14:36:50|348.08||348.08||348.08||348.08||5
1621262220000|2021-05-17 14:37:00|||||||||3
1621262260000|2021-05-17 14:37:40||347.78||347.78||347.78||347.78|0
1621262280000|2021-05-17 14:38:00|348.23|347.93|348.23|348.03|348.23|348.03|348.23|347.93|6
1621262300000|2021-05-17 14:38:20||348.08||348.08||348.08||348.08|1
1621262310000|2021-05-17 14:38:30|348.28||348.28||348.28||348.28||5
1621262410000|2021-05-17 14:40:10|||||||||1
1621262420000|2021-05-17 14:40:20|348.33|348.13|348.33|348.13|348.33|348.13|348.33|348.13|3
1621262460000|2021-05-17 14:41:00|348.38|348.23|348.43|348.23|348.43|348.23|348.38|348.23|8
1621262470000|2021-05-17 14:41:10||348.28||348.23||348.28||348.23|0
1621262490000|2021-05-17 14:41:30||348.28||348.23||348.28||348.23|0
1621262500000|2021-05-17 14:41:40||348.28||348.23||348.28||348.23|0
1621262530000|2021-05-17 14:42:10||348.13||348.13||348.13||348.13|5
1621262550000|2021-05-17 14:42:30||348.18||348.18||348.18||348.13|0
1621262560000|2021-05-17 14:42:40||348.13||348.13||348.13||348.13|0
1621262580000|2021-05-17 14:43:00|348.38||348.38||348.38||348.38||0
1621262600000|2021-05-17 14:43:20||348.08||348.08||348.08||348.08|1
1621262620000|2021-05-17 14:43:40||348.03||348.03||348.03||348.03|1
1621262710000|2021-05-17 14:45:10||348.13||348.13||348.13||348.13|0
1621262720000|2021-05-17 14:45:20|348.33||348.33||348.33||348.33||0
1621262730000|2021-05-17 14:45:30|348.28|348.03|348.28|348.03|348.28|348.03|348.28|348.03|5
1621262740000|2021-05-17 14:45:40||347.98||347.93||347.98||347.93|2
1621262790000|2021-05-17 14:46:30||347.98||347.98||347.98||347.98|0
1621262820000|2021-05-17 14:47:00|||||||||1
1621262830000|2021-05-17 14:47:10|348.23|348.03|348.23|347.98|348.23|348.03|348.23|347.98|0
1621262840000|2021-05-17 14:47:20||348.03||348.03||348.03||348.03|0
1621262890000|2021-05-17 14:48:10||347.98||348.03||348.03||347.98|0
1621262900000|2021-05-17 14:48:20||347.98||347.98||347.98||347.98|2
1621262910000|2021-05-17 14:48:30||348.03||348.08||348.08||348.03|0
1621262920000|2021-05-17 14:48:40|348.28|348.13|348.28|348.08|348.28|348.13|348.28|348.08|5
1621262930000|2021-05-17 14:48:50||348.03||348.08||348.08||348.03|1
1621262940000|2021-05-17 14:49:00||348.03||348.08||348.08||348.03|0
1621262950000|2021-05-17 14:49:10||348.13||348.13||348.13||348.13|0
1621262960000|2021-05-17 14:49:20|||||||||3
1621262970000|2021-05-17 14:49:30|348.33||348.33||348.33||348.33||1
1621262990000|2021-05-17 14:49:50|348.38||348.38||348.38||348.38||1
1621263000000|2021-05-17 14:50:00|348.28|348.18|348.33|348.18|348.38|348.18|348.28|348.18|2
1621263020000|2021-05-17 14:50:20|348.38|348.23|348.43|348.18|348.43|348.28|348.38|348.18|16
1621263040000|2021-05-17 14:50:40|348.38||348.38||348.38||348.38||0
1621263070000|2021-05-17 14:51:10||348.13||348.13||348.13||348.13|0
1621263130000|2021-05-17 14:52:10|348.43||348.43||348.43||348.43||3
1621263170000|2021-05-17 14:52:50|348.38||348.38||348.38||348.38||0
1621263220000|2021-05-17 14:53:40|348.33||348.33||348.33||348.33||0
1621263270000|2021-05-17 14:54:30|348.28|348.08|348.28|348.08|348.28|348.08|348.28|348.08|0
1621263300000|2021-05-17 14:55:00||348.03||348.03||348.03||348.03|0
1621263320000|2021-05-17 14:55:20||348.08||348.08||348.13||348.08|3
1621263370000|2021-05-17 14:56:10|||||||||1
1621263400000|2021-05-17 14:56:40|||||||||1
1621263420000|2021-05-17 14:57:00|348.23||348.23||348.23||348.23||0
1621263430000|2021-05-17 14:57:10|348.28||348.28||348.28||348.23||4
1621263450000|2021-05-17 14:57:30|348.33||348.33||348.33||348.33||3
1621263610000|2021-05-17 15:00:10|348.18|348.03|348.18|348.03|348.18|348.08|348.18|348.03|24
1621263630000|2021-05-17 15:00:30||347.98||347.98||347.98||347.98|6
1621263640000|2021-05-17 15:00:40|348.13||348.13||348.13||348.13||0
1621263660000|2021-05-17 15:01:00||347.93||347.93||347.93||347.93|2
1621263690000|2021-05-17 15:01:30|348.08|347.88|348.08|347.83|348.08|347.88|348.08|347.83|1
1621263730000|2021-05-17 15:02:10||347.78||347.78||347.78||347.78|0
1621263750000|2021-05-17 15:02:30|348.03||348.03||348.03||348.03||0
1621263810000|2021-05-17 15:03:30|347.93|347.73|347.93|347.73|347.93|347.73|347.93|347.73|10
1621263830000|2021-05-17 15:03:50|||||||||2
1621263840000|2021-05-17 15:04:00|347.98||347.93||347.98||347.93||2
1621263850000|2021-05-17 15:04:10|347.98||347.98||347.98||347.98||3
1621263930000|2021-05-17 15:05:30|348.03||347.98||348.03||347.98||4
1621264140000|2021-05-17 15:09:00||347.68||347.68||347.68||347.68|5
1621264230000|2021-05-17 15:10:30||347.63||347.63||347.63||347.63|0
1621264260000|2021-05-17 15:11:00||347.68||347.68||347.68||347.68|0
1621264310000|2021-05-17 15:11:50||347.73||347.73||347.73||347.73|0
1621264460000|2021-05-17 15:14:20|348.03||348.03||348.03||348.03||5
1621264520000|2021-05-17 15:15:20|347.98||347.98||347.98||347.98||0
1621264930000|2021-05-17 15:22:10|||||||||5
1621264940000|2021-05-17 15:22:20|348.03|347.83|348.03|347.88|348.03|347.88|348.03|347.83|1
1621264950000|2021-05-17 15:22:30|||||||||2
1621264970000|2021-05-17 15:22:50|348.08||348.03||348.08||348.03||3
1621264980000|2021-05-17 15:23:00|348.08||348.08||348.08||348.08||1
1621265130000|2021-05-17 15:25:30||347.83||347.83||347.83||347.83|2
1621265160000|2021-05-17 15:26:00|348.03||348.03||348.03||348.03||0
1621265180000|2021-05-17 15:26:20||347.88||347.88||347.88||347.83|1
1621265200000|2021-05-17 15:26:40|348.08||348.08||348.08||348.08||1
1621265280000|2021-05-17 15:28:00|348.03|347.83|347.98|347.83|348.03|347.83|347.98|347.83|4
1621265290000|2021-05-17 15:28:10||347.78||347.78||347.78||347.78|5
1621265300000|2021-05-17 15:28:20|347.93|347.73|347.88|347.73|347.98|347.73|347.88|347.73|4
1621265310000|2021-05-17 15:28:30|||||||||2
1621265320000|2021-05-17 15:28:40|347.83|347.68|347.83|347.68|347.88|347.68|347.83|347.68|12
1621265330000|2021-05-17 15:28:50|347.78|347.63|347.78|347.63|347.88|347.63|347.78|347.63|5
1621265340000|2021-05-17 15:29:00|347.73|347.58|347.73|347.58|347.73|347.58|347.73|347.58|4
1621265350000|2021-05-17 15:29:10|347.68|347.53|347.68|347.53|347.68|347.58|347.68|347.53|4
1621265370000|2021-05-17 15:29:30|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|13
1621265380000|2021-05-17 15:29:40|||||||||5
1621265390000|2021-05-17 15:29:50|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|15
1621265400000|2021-05-17 15:30:00|347.73||347.73||347.73||347.73||1
1621265430000|2021-05-17 15:30:30|347.78|347.58|347.88|347.68|347.88|347.68|347.78|347.58|3
1621265450000|2021-05-17 15:30:50||347.63||347.63||347.63||347.63|4
1621265460000|2021-05-17 15:31:00||347.58||347.58||347.58||347.58|2
1621265480000|2021-05-17 15:31:20||347.53||347.53||347.53||347.53|2
1621265500000|2021-05-17 15:31:40|347.83||347.83||347.83||347.83||0
1621265570000|2021-05-17 15:32:50|347.78||347.78||347.78||347.78||0
1621265610000|2021-05-17 15:33:30|347.83|347.58|347.83|347.58|347.83|347.58|347.83|347.58|1
1621265650000|2021-05-17 15:34:10||347.63||347.58||347.63||347.58|0
1621265660000|2021-05-17 15:34:20||347.63||347.58||347.63||347.58|0
1621265670000|2021-05-17 15:34:30||347.63||347.63||347.63||347.63|0
1621265700000|2021-05-17 15:35:00|347.88|347.73|347.88|347.73|347.88|347.73|347.88|347.73|3
1621265710000|2021-05-17 15:35:10||347.68||347.68||347.68||347.68|1
1621265720000|2021-05-17 15:35:20|347.93||347.93||347.93||347.93||0
1621265730000|2021-05-17 15:35:30||347.73||347.73||347.73||347.73|0
1621265740000|2021-05-17 15:35:40|347.98||347.98||347.98||347.98||0
1621265800000|2021-05-17 15:36:40||347.78||347.78||347.78||347.78|0
1621265940000|2021-05-17 15:39:00||347.83||347.83||347.83||347.78|12
1621265950000|2021-05-17 15:39:10||347.78||347.83||347.83||347.78|8
1621265960000|2021-05-17 15:39:20|348.03|347.88|348.03|347.88|348.03|347.88|348.03|347.88|2
1621265970000|2021-05-17 15:39:30|348.08||348.08||348.08||348.08||2
1621265980000|2021-05-17 15:39:40||347.83||347.83||347.83||347.83|5
1621265990000|2021-05-17 15:39:50||347.78||347.78||347.78||347.78|2
1621266140000|2021-05-17 15:42:20|348.03||348.03||348.03||348.03||0
1621266190000|2021-05-17 15:43:10|347.98|347.73|347.88|347.73|347.98|347.73|347.88|347.73|1
1621266200000|2021-05-17 15:43:20|347.98|347.78|347.98|347.73|347.98|347.78|347.98|347.73|2
1621266240000|2021-05-17 15:44:00|347.93||347.93||347.93||347.93||2
1621266250000|2021-05-17 15:44:10||347.78||347.78||347.78||347.78|0
1621266260000|2021-05-17 15:44:20|347.98||347.98||347.98||347.98||6
1621266270000|2021-05-17 15:44:30|348.03||348.03||348.03||348.03||2
1621266310000|2021-05-17 15:45:10|348.08||348.08||348.08||348.08||1
1621266330000|2021-05-17 15:45:30|348.13||348.13||348.13||348.13||1
1621266590000|2021-05-17 15:49:50||347.83||347.83||347.83||347.83|0
1621266660000|2021-05-17 15:51:00||347.78||347.78||347.78||347.78|1
1621266670000|2021-05-17 15:51:10||347.73||347.73||347.73||347.73|5
1621266720000|2021-05-17 15:52:00||347.88||347.73||347.88||347.73|4
1621266800000|2021-05-17 15:53:20|348.08||348.08||348.08||348.08||0
1621266850000|2021-05-17 15:54:10|348.03||348.03||348.03||348.03||0
1621267050000|2021-05-17 15:57:30||347.68||347.68||347.68||347.68|0
1621267280000|2021-05-17 16:01:20||347.63||347.63||347.63||347.63|0
1621267590000|2021-05-17 16:06:30||347.58||347.58||347.58||347.58|5
1621267770000|2021-05-17 16:09:30||347.53||347.53||347.53||347.53|0
1621267850000|2021-05-17 16:10:50||347.58||347.58||347.58||347.58|0
1621268080000|2021-05-17 16:14:40||347.63||347.63||347.63||347.63|0
1621268090000|2021-05-17 16:14:50|347.73|347.58|347.93|347.58|347.93|347.58|347.73|347.58|3
1621268150000|2021-05-17 16:15:50||347.68||347.68||347.68||347.68|0
1621268160000|2021-05-17 16:16:00|348.03||348.03||348.03||348.03||8
1621268310000|2021-05-17 16:18:30|347.98||347.98||347.98||347.98||0
1621268330000|2021-05-17 16:18:50|||||||||2
1621268380000|2021-05-17 16:19:40||347.73||347.73||347.73||347.73|0
1621268410000|2021-05-17 16:20:10|347.93||347.93||347.98||347.93||1
1621268420000|2021-05-17 16:20:20|||||||||1
1621268450000|2021-05-17 16:20:50|347.98||347.98||347.98||347.98||0
1621268480000|2021-05-17 16:21:20|347.93||347.93||347.93||347.93||0
1621268500000|2021-05-17 16:21:40|347.98||347.98||347.98||347.98||0
1621268730000|2021-05-17 16:25:30|348.03|347.78|348.03|347.78|348.03|347.78|348.03|347.78|1
1621268870000|2021-05-17 16:27:50|348.08|347.93|348.13|347.93|348.13|347.93|348.08|347.93|7
1621268890000|2021-05-17 16:28:10|||||||||1
1621268910000|2021-05-17 16:28:30|348.18||348.18||348.18||348.18||0
1621268920000|2021-05-17 16:28:40|348.23||348.23||348.23||348.23||2
1621268930000|2021-05-17 16:28:50|||||||||1
1621268940000|2021-05-17 16:29:00|||||||||2
1621269030000|2021-05-17 16:30:30||348.03||348.03||348.03||348.03|0
1621269040000|2021-05-17 16:30:40||348.08||348.08||348.08||348.08|0
1621269060000|2021-05-17 16:31:00|348.28||348.28||348.28||348.28||1
1621269180000|2021-05-17 16:33:00||348.03||348.03||348.03||348.03|4
1621269420000|2021-05-17 16:37:00|348.33||348.33||348.33||348.33||4
1621269460000|2021-05-17 16:37:40||348.08||348.08||348.08||348.08|0
1621269480000|2021-05-17 16:38:00|348.38|348.23|348.43|348.23|348.43|348.23|348.38|348.23|3
1621269490000|2021-05-17 16:38:10|348.48||348.48||348.48||348.48||1
1621270390000|2021-05-17 16:53:10|||||||||1
1621270520000|2021-05-17 16:55:20||348.18||348.18||348.18||348.18|1
1621270650000|2021-05-17 16:57:30||348.13||348.13||348.13||348.13|1
1621270930000|2021-05-17 17:02:10||348.23||348.23||348.23||348.23|0
1621271140000|2021-05-17 17:05:40||348.18||348.18||348.18||348.18|2
1621271310000|2021-05-17 17:08:30||348.23||348.23||348.23||348.23|0
1621271390000|2021-05-17 17:09:50||348.18||348.18||348.18||348.18|0
1621271600000|2021-05-17 17:13:20|348.43||348.43||348.43||348.43||0
1621271620000|2021-05-17 17:13:40||348.13||348.13||348.13||348.13|0
1621271680000|2021-05-17 17:14:40|348.48||348.48||348.48||348.48||6
1621271690000|2021-05-17 17:14:50||348.23||348.23||348.23||348.23|12
1621271700000|2021-05-17 17:15:00|348.53||348.53||348.53||348.53||0
1621271710000|2021-05-17 17:15:10|||||||||3
1621271730000|2021-05-17 17:15:30||348.18||348.18||348.18||348.18|0
1621271740000|2021-05-17 17:15:40||348.23||348.23||348.23||348.23|0
1621271960000|2021-05-17 17:19:20|348.48|348.18|348.48|348.18|348.48|348.18|348.48|348.18|0
1621272060000|2021-05-17 17:21:00|348.43|348.13|348.43|348.13|348.43|348.13|348.43|348.13|0
1621272180000|2021-05-17 17:23:00|348.38|348.08|348.38|348.08|348.38|348.08|348.38|348.08|0
1621272300000|2021-05-17 17:25:00||348.13||348.13||348.13||348.13|0
1621272480000|2021-05-17 17:28:00|348.43|348.18|348.43|348.18|348.43|348.18|348.43|348.18|0
1621272540000|2021-05-17 17:29:00|||||||||1
1621272620000|2021-05-17 17:30:20||348.13||348.13||348.13||348.13|0
1621272700000|2021-05-17 17:31:40|348.38||348.38||348.38||348.38||0
1621272770000|2021-05-17 17:32:50||348.08||348.08||348.08||348.08|0
1621272780000|2021-05-17 17:33:00|348.33||348.33||348.33||348.33||0
1621272880000|2021-05-17 17:34:40|348.38|348.13|348.38|348.13|348.38|348.13|348.38|348.13|0
1621272960000|2021-05-17 17:36:00|348.43|348.23|348.48|348.23|348.48|348.23|348.43|348.23|1
1621273000000|2021-05-17 17:36:40|348.53|348.28|348.53|348.28|348.53|348.28|348.53|348.28|0
1621273210000|2021-05-17 17:40:10|348.48|348.23|348.48|348.23|348.48|348.23|348.48|348.23|0
1621273230000|2021-05-17 17:40:30|348.43|348.18|348.38|348.13|348.43|348.18|348.28|348.13|3
1621273250000|2021-05-17 17:40:50|348.33|348.08|348.33|348.08|348.33|348.08|348.33|348.08|0
1621273280000|2021-05-17 17:41:20|348.28||348.28||348.28||348.28||0
1621273290000|2021-05-17 17:41:30|348.23|348.03|348.18|348.03|348.23|348.03|348.18|348.03|0
1621273300000|2021-05-17 17:41:40|348.23||348.23||348.23||348.23||3
1621273370000|2021-05-17 17:42:50|348.28||348.28||348.28||348.28||1
1621273400000|2021-05-17 17:43:20|348.33|348.08|348.33|348.08|348.33|348.08|348.33|348.08|2
1621273430000|2021-05-17 17:43:50|348.28||348.28||348.28||348.28||0
1621273440000|2021-05-17 17:44:00|348.23||348.33||348.33||348.23||0
1621273460000|2021-05-17 17:44:20|348.28||348.28||348.28||348.28||0
1621273470000|2021-05-17 17:44:30|348.33||348.33||348.33||348.33||0
1621273530000|2021-05-17 17:45:30|348.38|348.13|348.38|348.13|348.38|348.13|348.38|348.13|0
1621273540000|2021-05-17 17:45:40|348.43||348.43||348.43||348.43||0
1621273560000|2021-05-17 17:46:00||348.18||348.18||348.18||348.18|0
1621273610000|2021-05-17 17:46:50|348.48|348.23|348.53|348.23|348.53|348.23|348.48|348.23|0
1621273690000|2021-05-17 17:48:10|348.48||348.48||348.48||348.48||0
1621273740000|2021-05-17 17:49:00|348.53||348.53||348.53||348.53||0
1621273770000|2021-05-17 17:49:30||348.28||348.28||348.28||348.28|0
1621273810000|2021-05-17 17:50:10|348.58||348.58||348.58||348.58||1
1621273820000|2021-05-17 17:50:20|348.53||348.53||348.53||348.53||0
1621273880000|2021-05-17 17:51:20|348.48||348.48||348.48||348.48||0
1621273900000|2021-05-17 17:51:40|348.53||348.48||348.53||348.48||0
1621273920000|2021-05-17 17:52:00|348.43||348.48||348.48||348.43||0
1621274000000|2021-05-17 17:53:20|348.43||348.48||348.48||348.43||0
1621274020000|2021-05-17 17:53:40|348.43||348.48||348.48||348.43||0
1621274030000|2021-05-17 17:53:50|348.43||348.48||348.48||348.43||0
1621274040000|2021-05-17 17:54:00|348.43||348.43||348.48||348.43||0
1621274050000|2021-05-17 17:54:10|348.48||348.48||348.48||348.48||0
1621274070000|2021-05-17 17:54:30|348.53||348.53||348.53||348.53||0
1621274090000|2021-05-17 17:54:50|348.48||348.48||348.48||348.48||0
1621274100000|2021-05-17 17:55:00|348.43||348.48||348.48||348.43||0
1621274110000|2021-05-17 17:55:10|348.43||348.48||348.48||348.43||0
1621274120000|2021-05-17 17:55:20|348.43||348.43||348.43||348.43||0
1621274130000|2021-05-17 17:55:30|348.48||348.48||348.48||348.43||0
1621274140000|2021-05-17 17:55:40|348.53||348.48||348.53||348.48||0
1621274150000|2021-05-17 17:55:50|||||||||1
1621274160000|2021-05-17 17:56:00|348.53||348.53||348.53||348.53||0
1621274190000|2021-05-17 17:56:30|348.48||348.48||348.48||348.48||0
1621274210000|2021-05-17 17:56:50|348.53||348.53||348.53||348.53||2
1621274410000|2021-05-17 18:00:10|348.48||348.48||348.48||348.48||0
1621274430000|2021-05-17 18:00:30|348.43||348.43||348.43||348.43||0
1621274440000|2021-05-17 18:00:40|348.48||348.48||348.48||348.48||0
1621274460000|2021-05-17 18:01:00|348.43||348.53||348.53||348.43||0
1621274510000|2021-05-17 18:01:50|348.48||348.48||348.48||348.48||0
1621274520000|2021-05-17 18:02:00|348.43||348.43||348.48||348.43||0
1621274530000|2021-05-17 18:02:10|348.48||348.48||348.48||348.43||0
1621274570000|2021-05-17 18:02:50|348.53||348.53||348.53||348.53||0
1621274650000|2021-05-17 18:04:10|348.58|348.33|348.58|348.33|348.58|348.33|348.58|348.33|1
1621274750000|2021-05-17 18:05:50|348.63|348.38|348.63|348.38|348.63|348.38|348.63|348.38|1
1621274800000|2021-05-17 18:06:40|||||||||3
1621274880000|2021-05-17 18:08:00|348.68|348.43|348.68|348.43|348.68|348.43|348.68|348.43|1
1621274950000|2021-05-17 18:09:10|348.73|348.48|348.73|348.48|348.73|348.48|348.73|348.48|17
1621274970000|2021-05-17 18:09:30||348.53||348.53||348.53||348.53|0
1621275040000|2021-05-17 18:10:40|348.78||348.78||348.78||348.78||4
1621275100000|2021-05-17 18:11:40|348.73||348.73||348.73||348.73||0
1621275120000|2021-05-17 18:12:00|348.68||348.68||348.68||348.68||0
1621275300000|2021-05-17 18:15:00||348.48||348.48||348.48||348.48|0
1621275310000|2021-05-17 18:15:10|348.73|348.53|348.73|348.53|348.73|348.53|348.73|348.53|0
1621275320000|2021-05-17 18:15:20|348.68||348.73||348.73||348.68||0
1621275330000|2021-05-17 18:15:30|348.68||348.68||348.73||348.68||0
1621275340000|2021-05-17 18:15:40|348.73||348.68||348.73||348.68||0
1621275360000|2021-05-17 18:16:00|348.63|348.48|348.68|348.53|348.68|348.53|348.63|348.48|0
1621275370000|2021-05-17 18:16:10|348.73||348.73||348.73||348.73||1
1621275390000|2021-05-17 18:16:30||348.58||348.58||348.58||348.58|0
1621275400000|2021-05-17 18:16:40||348.53||348.53||348.53||348.53|1
1621275610000|2021-05-17 18:20:10|348.78||348.78||348.78||348.78||4
1621275640000|2021-05-17 18:20:40|348.83||348.83||348.83||348.83||0
1621275660000|2021-05-17 18:21:00|348.88|348.58|348.88|348.63|348.88|348.63|348.88|348.58|0
1621275670000|2021-05-17 18:21:10|348.83||348.83||348.83||348.83||0
1621275680000|2021-05-17 18:21:20|348.63|348.38|348.53|348.38|348.83|348.38|348.53|348.38|108
1621275690000|2021-05-17 18:21:30||348.33||348.33||348.33||348.33|0
1621275700000|2021-05-17 18:21:40|||||||||2
1621276000000|2021-05-17 18:26:40||348.38||348.38||348.38||348.38|0
1621276010000|2021-05-17 18:26:50|348.58||348.53||348.58||348.53||2
1621276020000|2021-05-17 18:27:00|||||||||1
1621276190000|2021-05-17 18:29:50|348.63||348.53||348.63||348.53||1
1621276210000|2021-05-17 18:30:10|348.58||348.53||348.58||348.53||10
1621276220000|2021-05-17 18:30:20|348.48|348.33|348.48|348.33|348.48|348.33|348.48|348.33|5
1621276240000|2021-05-17 18:30:40|348.53||348.53||348.53||348.53||0
1621276260000|2021-05-17 18:31:00|348.58|348.38|348.53|348.38|348.58|348.38|348.53|348.38|7
1621276290000|2021-05-17 18:31:30|348.63|348.43|348.63|348.43|348.63|348.43|348.63|348.43|6
1621276330000|2021-05-17 18:32:10||348.38||348.38||348.38||348.38|0
1621276520000|2021-05-17 18:35:20||348.43||348.43||348.43||348.43|0
1621276530000|2021-05-17 18:35:30||348.38||348.33||348.38||348.33|1
1621276680000|2021-05-17 18:38:00||348.28||348.28||348.28||348.28|2
1621276790000|2021-05-17 18:39:50||348.23||348.23||348.23||348.23|1
1621277010000|2021-05-17 18:43:30|348.33|348.18|348.43|348.18|348.43|348.18|348.33|348.18|32
1621277180000|2021-05-17 18:46:20|348.48||348.48||348.48||348.48||0
1621277340000|2021-05-17 18:49:00|||||||||2
1621277460000|2021-05-17 18:51:00|||||||||3
1621277510000|2021-05-17 18:51:50|348.58|348.23|348.78|348.58|348.78|348.58|348.58|348.23|27
1621277540000|2021-05-17 18:52:20||348.53||348.58||348.58||348.53|0
1621277550000|2021-05-17 18:52:30||348.53||348.53||348.53||348.53|0
1621277610000|2021-05-17 18:53:30|348.73||348.73||348.73||348.73||0
1621277640000|2021-05-17 18:54:00|348.78||348.78||348.78||348.78||0
1621277690000|2021-05-17 18:54:50|348.83||348.83||348.83||348.83||0
1621277700000|2021-05-17 18:55:00|348.78||348.78||348.78||348.78||0
1621277960000|2021-05-17 18:59:20|348.83|348.58|348.83|348.58|348.83|348.58|348.83|348.58|1
1621278070000|2021-05-17 19:01:10|348.88||348.88||348.88||348.88||5
1621278120000|2021-05-17 19:02:00|348.93||348.93||348.93||348.93||1
1621278170000|2021-05-17 19:02:50|348.98||348.98||348.98||348.98||1
1621278250000|2021-05-17 19:04:10|348.93||348.93||348.93||348.93||0
1621278340000|2021-05-17 19:05:40|348.88|348.78|348.93|348.78|348.93|348.78|348.88|348.78|2
1621278350000|2021-05-17 19:05:50|348.98||348.98||348.98||348.98||2
1621278360000|2021-05-17 19:06:00|||||||||2
1621278370000|2021-05-17 19:06:10|||||||||2
1621278420000|2021-05-17 19:07:00|349.08||349.08||349.08||349.08||4
1621278900000|2021-05-17 19:15:00|349.03||348.98||349.03||348.98||0
1621278930000|2021-05-17 19:15:30|348.93||348.93||348.93||348.93||0
1621278960000|2021-05-17 19:16:00|349.03||349.03||349.03||349.03||2
1621279230000|2021-05-17 19:20:30|348.98||348.98||348.98||348.98||0
1621279240000|2021-05-17 19:20:40|||||||||1
1621279320000|2021-05-17 19:22:00||348.73||348.68||348.73||348.68|4
1621279480000|2021-05-17 19:24:40||348.73||348.73||348.73||348.73|0
1621279490000|2021-05-17 19:24:50||348.68||348.73||348.73||348.68|0
1621279570000|2021-05-17 19:26:10|348.88|348.68|348.83|348.68|348.88|348.68|348.83|348.68|0
1621279580000|2021-05-17 19:26:20||348.58||348.58||348.58||348.58|0
1621279590000|2021-05-17 19:26:30|348.78||348.78||348.78||348.78||0
1621279610000|2021-05-17 19:26:50|348.83||348.83||348.83||348.83||1
1621279750000|2021-05-17 19:29:10|348.88||348.88||348.88||348.88||1
1621279910000|2021-05-17 19:31:50|348.78||348.78||348.78||348.78||0
1621279940000|2021-05-17 19:32:20|348.83||348.88||348.88||348.83||1
1621280250000|2021-05-17 19:37:30|348.78||348.83||348.83||348.78||2
1621280400000|2021-05-17 19:40:00|348.88||348.88||348.88||348.88||3
1621280460000|2021-05-17 19:41:00|348.93||348.93||348.93||348.93||2
1621280700000|2021-05-17 19:45:00|348.88||348.88||348.88||348.88||2
1621280750000|2021-05-17 19:45:50|348.83||348.83||348.83||348.83||0
1621280770000|2021-05-17 19:46:10|348.88|348.73|348.93|348.73|348.93|348.73|348.88|348.73|2
1621280780000|2021-05-17 19:46:20|348.98||348.98||348.98||348.98||2
1621280790000|2021-05-17 19:46:30|349.08|348.88|349.08|348.88|349.08|348.88|349.08|348.88|3
1621280810000|2021-05-17 19:46:50|349.18||349.18||349.18||349.18||4
1621280820000|2021-05-17 19:47:00|||||||||1
1621280980000|2021-05-17 19:49:40|349.08||349.08||349.08||349.08||0
1621281210000|2021-05-17 19:53:30|348.98|348.83|348.93|348.73|348.98|348.83|348.93|348.73|10
1621281230000|2021-05-17 19:53:50|348.98||348.98||348.98||348.98||0
1621281250000|2021-05-17 19:54:10|349.08|348.78|349.08|348.83|349.08|348.83|349.08|348.78|3
1621281260000|2021-05-17 19:54:20|349.03||349.03||349.03||348.98||1
1621281290000|2021-05-17 19:54:50|349.08||349.08||349.08||349.08||0
1621281370000|2021-05-17 19:56:10|349.03||348.98||349.03||348.98||0
1621281390000|2021-05-17 19:56:30|349.03||349.03||349.03||349.03||2
1621281400000|2021-05-17 19:56:40|349.08||349.08||349.08||349.08||0
1621281430000|2021-05-17 19:57:10|349.03||349.08||349.08||349.03||1
1621281480000|2021-05-17 19:58:00|349.03||349.03||349.03||349.03||0
1621281490000|2021-05-17 19:58:10|348.98||349.03||349.03||348.98||1
1621281500000|2021-05-17 19:58:20|349.08||349.08||349.08||349.08||0
1621281510000|2021-05-17 19:58:30|349.18|348.98|349.18|348.88|349.18|348.98|349.18|348.88|3
1621281520000|2021-05-17 19:58:40|349.23|348.93|349.23|349.03|349.23|349.03|349.23|348.93|3
1621281540000|2021-05-17 19:59:00|349.18||349.18||349.18||349.18||0
1621281550000|2021-05-17 19:59:10|349.23||349.23||349.23||349.23||2
1621281570000|2021-05-17 19:59:30|||||||||2
1621281580000|2021-05-17 19:59:40||348.98||348.98||348.98||348.98|4
1621281670000|2021-05-17 20:01:10|349.38|348.93|349.38|349.08|349.38|349.08|349.38|348.93|36
1621281740000|2021-05-17 20:02:20|349.33||349.33||349.33||349.33||0
1621281760000|2021-05-17 20:02:40|349.38|349.18|349.43|349.18|349.43|349.23|349.38|349.13|10
1621281900000|2021-05-17 20:05:00|349.33||349.43||349.43||349.33||2
1621282100000|2021-05-17 20:08:20|349.33|349.13|349.38|349.13|349.38|349.13|349.28|349.13|3
1621282230000|2021-05-17 20:10:30||349.23||349.13||349.23||349.13|5
1621282310000|2021-05-17 20:11:50|349.28||349.28||349.28||349.28||0
1621282330000|2021-05-17 20:12:10||349.08||349.08||349.08||349.08|0
1621282720000|2021-05-17 20:18:40|349.23||349.23||349.23||349.23||1
1621282780000|2021-05-17 20:19:40|349.18|349.03|349.18|349.03|349.18|349.03|349.18|349.03|1
1621282800000|2021-05-17 20:20:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|0
1621282890000|2021-05-17 20:21:30|349.18|349.03|349.23|349.03|349.23|349.03|349.18|349.03|2
1621282920000|2021-05-17 20:22:00|349.28||349.28||349.28||349.28||1
1621282930000|2021-05-17 20:22:10|349.23||349.18||349.23||349.18||0
1621283340000|2021-05-17 20:29:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|1
1621283560000|2021-05-17 20:32:40|349.08|348.93|349.08|348.93|349.08|348.93|349.08|348.93|1
1621283570000|2021-05-17 20:32:50|349.03|348.88|349.03|348.88|349.03|348.88|349.03|348.88|0
1621284150000|2021-05-17 20:42:30|349.08||349.08||349.08||349.03||5
1621284160000|2021-05-17 20:42:40|349.03||349.08||349.08||349.03||1
1621284170000|2021-05-17 20:42:50||348.83||348.78||348.83||348.78|0
1621284180000|2021-05-17 20:43:00||348.73||348.78||348.78||348.73|0
1621284190000|2021-05-17 20:43:10||348.73||348.78||348.78||348.73|0
1621284200000|2021-05-17 20:43:20||348.83||348.78||348.83||348.73|0
1621284210000|2021-05-17 20:43:30||348.83||348.83||348.83||348.83|0
1621284220000|2021-05-17 20:43:40|349.13|348.78|349.13|348.83|349.13|348.83|349.13|348.78|0
1621284270000|2021-05-17 20:44:30|349.33|348.78|349.33|348.93|349.33|348.98|349.33|348.78|10
1621284300000|2021-05-17 20:45:00|349.23|348.98|349.23|348.98|349.23|349.08|349.23|348.98|1
1621284310000|2021-05-17 20:45:10|349.28|349.03|349.33|348.88|349.33|349.08|349.28|348.88|1
1621284410000|2021-05-17 20:46:50|349.48|348.83|349.48|348.98|349.48|348.98|349.43|348.83|11
1621284420000|2021-05-17 20:47:00|349.33|349.03|349.33|348.93|349.43|349.18|349.33|348.93|2
1621284430000|2021-05-17 20:47:10|349.43|349.18|349.43|348.93|349.43|349.18|349.33|348.93|2
1621284570000|2021-05-17 20:49:30||348.88||348.93||348.93||348.88|0
1621284580000|2021-05-17 20:49:40|349.33|348.88|349.33|348.83|349.33|348.88|349.33|348.83|0
1621284970000|2021-05-17 20:56:10|349.38||349.38||349.38||349.38||0
1621284990000|2021-05-17 20:56:30|349.28||349.23||349.28||349.23||0
1621285090000|2021-05-17 20:58:10|349.43|348.88|349.43|348.88|349.43|348.88|349.43|348.88|6
1621285100000|2021-05-17 20:58:20|349.38|349.23|349.38|348.88|349.43|349.23|349.33|348.88|3
1621285110000|2021-05-17 20:58:30||348.83||348.83||348.83||348.83|0
1621285170000|2021-05-17 20:59:30||348.78||348.68||348.78||348.68|11
1621285190000|2021-05-17 20:59:50||348.73||348.78||348.78||348.73|0
1621285200000|2021-05-17 21:00:00|349.43|348.73|349.58|348.73|349.58|348.73|349.43|348.73|0
1621285480000|2021-05-17 21:04:40||348.78||348.78||348.78||348.78|0
1621286040000|2021-05-17 21:14:00|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621287010000|2021-05-17 21:30:10|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621288800000|2021-05-17 22:00:00|349.58|348.98|349.68|349.08|349.68|349.08|349.58|348.98|0
1621288810000|2021-05-17 22:00:10|349.58|348.98|349.68|349.08|349.68|349.08|349.58|348.98|0
1621288990000|2021-05-17 22:03:10|349.78|349.18|349.68|349.08|349.78|349.18|349.68|349.08|0
1621289000000|2021-05-17 22:03:20|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621289120000|2021-05-17 22:05:20|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621289200000|2021-05-17 22:06:40|349.78|349.18|349.68|349.08|349.78|349.18|349.68|349.08|0
1621289600000|2021-05-17 22:13:20|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621289620000|2021-05-17 22:13:40|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621289630000|2021-05-17 22:13:50|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621289770000|2021-05-17 22:16:10|349.68|349.08|349.78|349.18|349.78|349.18|349.68|349.08|0
1621289780000|2021-05-17 22:16:20|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621290040000|2021-05-17 22:20:40|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621290310000|2021-05-17 22:25:10|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621290350000|2021-05-17 22:25:50|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621290360000|2021-05-17 22:26:00|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621290380000|2021-05-17 22:26:20|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621290400000|2021-05-17 22:26:40|349.68|349.08|349.78|349.18|349.78|349.18|349.68|349.08|0
1621290490000|2021-05-17 22:28:10|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621291030000|2021-05-17 22:37:10|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621291120000|2021-05-17 22:38:40|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621291150000|2021-05-17 22:39:10|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621291700000|2021-05-17 22:48:20|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621291760000|2021-05-17 22:49:20|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621291840000|2021-05-17 22:50:40|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621291920000|2021-05-17 22:52:00|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621291930000|2021-05-17 22:52:10|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621291940000|2021-05-17 22:52:20|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621291950000|2021-05-17 22:52:30|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621291970000|2021-05-17 22:52:50|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621292740000|2021-05-17 23:05:40|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621292750000|2021-05-17 23:05:50|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621293020000|2021-05-17 23:10:20|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293270000|2021-05-17 23:14:30|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621293350000|2021-05-17 23:15:50|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621293360000|2021-05-17 23:16:00|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293430000|2021-05-17 23:17:10|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621293440000|2021-05-17 23:17:20|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621293450000|2021-05-17 23:17:30|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621293460000|2021-05-17 23:17:40|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621293480000|2021-05-17 23:18:00|349.48|348.88|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293520000|2021-05-17 23:18:40|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621293630000|2021-05-17 23:20:30|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293670000|2021-05-17 23:21:10|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621294030000|2021-05-17 23:27:10|349.68|349.08|349.58|348.98|349.68|349.08|349.58|348.98|0
1621294040000|2021-05-17 23:27:20|349.68|349.08|349.68|349.08|349.68|349.08|349.58|348.98|0
1621294050000|2021-05-17 23:27:30|349.58|348.98|349.58|348.98|349.58|348.98|349.58|348.98|0
1621294090000|2021-05-17 23:28:10|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621294900000|2021-05-17 23:41:40|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621295020000|2021-05-17 23:43:40|349.88|349.28|349.88|349.28|349.88|349.28|349.88|349.28|0
1621295280000|2021-05-17 23:48:00|349.98|349.38|349.98|349.38|349.98|349.38|349.98|349.38|0
1621295290000|2021-05-17 23:48:10|349.88|349.28|349.98|349.38|349.98|349.38|349.88|349.28|0
1621295300000|2021-05-17 23:48:20|349.88|349.28|349.98|349.38|349.98|349.38|349.88|349.28|0
1621295370000|2021-05-17 23:49:30|350.08|349.48|350.08|349.48|350.08|349.48|350.08|349.48|0
1621295900000|2021-05-17 23:58:20|349.88|349.28|349.88|349.28|349.88|349.28|349.88|349.28|0
1621296030000|2021-05-18 00:00:30|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296140000|2021-05-18 00:02:20|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296160000|2021-05-18 00:02:40|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296170000|2021-05-18 00:02:50|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296180000|2021-05-18 00:03:00|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296510000|2021-05-18 00:08:30|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296520000|2021-05-18 00:08:40|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621296530000|2021-05-18 00:08:50|349.88|349.28|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296810000|2021-05-18 00:13:30|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296820000|2021-05-18 00:13:40|349.78|349.18|349.78|349.18|349.88|349.28|349.78|349.18|0
1621296840000|2021-05-18 00:14:00|349.88|349.28|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296950000|2021-05-18 00:15:50|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296960000|2021-05-18 00:16:00|349.98|349.38|349.98|349.38|349.98|349.38|349.98|349.38|0
1621297110000|2021-05-18 00:18:30|350.08|349.48|349.98|349.38|350.08|349.48|349.98|349.38|0
1621297140000|2021-05-18 00:19:00|350.08|349.48|350.08|349.48|350.08|349.48|350.08|349.48|0
1621297280000|2021-05-18 00:21:20|349.98|349.38|349.98|349.38|349.98|349.38|349.98|349.38|0
1621297290000|2021-05-18 00:21:30|350.08|349.48|350.08|349.48|350.08|349.48|350.08|349.48|0
1621297310000|2021-05-18 00:21:50|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297320000|2021-05-18 00:22:00|349.98|349.38|349.98|349.38|349.98|349.38|349.98|349.38|0
1621297350000|2021-05-18 00:22:30|350.08|349.48|349.98|349.38|350.08|349.48|349.98|349.38|0
1621297360000|2021-05-18 00:22:40|350.08|349.48|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297370000|2021-05-18 00:22:50|349.98|349.38|349.98|349.38|349.98|349.38|349.98|349.38|0
1621297390000|2021-05-18 00:23:10|350.08|349.48|350.08|349.48|350.08|349.48|350.08|349.48|0
1621297400000|2021-05-18 00:23:20|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297410000|2021-05-18 00:23:30|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297720000|2021-05-18 00:28:40|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297800000|2021-05-18 00:30:00|349.68|349.28|350.28|349.98|350.28|349.98|349.68|349.28|41
1621297810000|2021-05-18 00:30:10|350.38|350.03|350.93|350.73|350.93|350.73|350.38|350.03|34
1621297820000|2021-05-18 00:30:20|350.88|350.43|350.48|350.33|350.88|350.43|350.48|350.23|47
1621297830000|2021-05-18 00:30:30|350.73|350.43|350.63|350.43|350.83|350.63|350.63|350.43|55
1621297840000|2021-05-18 00:30:40|350.53|350.23|350.33|350.03|350.53|350.23|350.33|350.03|22
1621297850000|2021-05-18 00:30:50|350.28|349.93|349.88|349.73|350.28|349.93|349.88|349.73|17
1621297860000|2021-05-18 00:31:00|349.83|349.63|349.93|349.63|350.13|349.98|349.83|349.53|93
1621297870000|2021-05-18 00:31:10|349.88|349.68|349.88|349.68|349.88|349.68|349.83|349.53|31
1621297880000|2021-05-18 00:31:20|||||||||5
1621297890000|2021-05-18 00:31:30|349.93|349.73|350.23|350.03|350.28|350.03|349.93|349.73|49
1621297900000|2021-05-18 00:31:40|350.28|350.08|350.23|349.98|350.28|350.13|350.23|349.98|27
1621297910000|2021-05-18 00:31:50||350.03||349.93||350.03||349.93|8
1621297920000|2021-05-18 00:32:00|350.28|349.98|350.28|349.98|350.28|349.98|350.28|349.98|5
1621297930000|2021-05-18 00:32:10|350.33|350.03|350.38|350.18|350.38|350.18|350.33|350.03|15
1621297940000|2021-05-18 00:32:20|350.43|350.23|350.38|350.23|350.43|350.23|350.38|350.23|2
1621297950000|2021-05-18 00:32:30|350.43|350.18|350.43|350.23|350.43|350.23|350.43|350.13|22
1621297970000|2021-05-18 00:32:50||350.28||350.23||350.28||350.23|1
1621297980000|2021-05-18 00:33:00|350.38|350.03|350.18|350.03|350.38|350.03|350.18|350.03|32
1621297990000|2021-05-18 00:33:10|||||||||6
1621298000000|2021-05-18 00:33:20|350.23|350.08|350.23|350.08|350.23|350.08|350.23|350.08|31
1621298010000|2021-05-18 00:33:30|350.28|350.13|350.28|350.03|350.28|350.13|350.28|350.03|36
1621298020000|2021-05-18 00:33:40|350.23||350.18||350.23||350.18||22
1621298040000|2021-05-18 00:34:00|||||||||2
1621298070000|2021-05-18 00:34:30|350.23|350.08|350.23|350.08|350.23|350.08|350.23|350.08|15
1621298080000|2021-05-18 00:34:40|350.28|350.13|350.38|350.23|350.48|350.33|350.28|350.13|78
1621298090000|2021-05-18 00:34:50|350.33|350.18|350.33|350.13|350.33|350.18|350.33|350.13|4
1621298100000|2021-05-18 00:35:00|350.28|350.18|350.33|350.18|350.33|350.18|350.28|350.18|9
1621298110000|2021-05-18 00:35:10|350.38|350.23|350.48|350.33|350.48|350.33|350.38|350.23|9
1621298120000|2021-05-18 00:35:20|350.43|350.28|350.28|350.13|350.43|350.28|350.28|350.13|27
1621298140000|2021-05-18 00:35:40|350.33|350.18|350.28|350.13|350.38|350.18|350.28|350.13|22
1621298150000|2021-05-18 00:35:50|350.33|350.03|350.33|350.13|350.33|350.18|350.33|350.03|18
1621298160000|2021-05-18 00:36:00||350.18||350.18||350.18||350.18|0
1621298180000|2021-05-18 00:36:20|350.38|350.23|350.48|350.33|350.48|350.33|350.38|350.23|5
1621298190000|2021-05-18 00:36:30|350.43|350.23|350.38|350.13|350.43|350.23|350.38|350.13|13
1621298200000|2021-05-18 00:36:40|350.33|350.23|350.43|350.23|350.43|350.23|350.33|350.18|12
1621298210000|2021-05-18 00:36:50|350.48|350.28|350.33|350.18|350.48|350.28|350.33|350.13|40
1621298220000|2021-05-18 00:37:00|350.38|350.23|350.38|350.23|350.48|350.33|350.38|350.23|23
1621298230000|2021-05-18 00:37:10|350.43||350.43||350.43||350.38||7
1621298250000|2021-05-18 00:37:30|350.38|350.28|350.43|350.28|350.43|350.28|350.38|350.28|11
1621298260000|2021-05-18 00:37:40||350.23||350.23||350.23||350.23|2
1621298270000|2021-05-18 00:37:50||350.28||350.28||350.28||350.28|1
1621298280000|2021-05-18 00:38:00||350.23||350.28||350.28||350.23|9
1621298290000|2021-05-18 00:38:10|350.38|350.23|350.38|350.23|350.43|350.23|350.38|350.23|1
1621298310000|2021-05-18 00:38:30|350.28|350.18|350.23|350.03|350.28|350.18|350.18|350.03|23
1621298320000|2021-05-18 00:38:40|350.18|349.98|350.18|349.98|350.18|349.98|350.18|349.98|2
1621298330000|2021-05-18 00:38:50|350.23|350.03|350.28|350.13|350.28|350.13|350.23|350.03|28
1621298340000|2021-05-18 00:39:00|350.33|350.18|350.28|350.08|350.33|350.18|350.28|350.08|11
1621298350000|2021-05-18 00:39:10|350.23|350.03|350.08|349.93|350.23|350.03|350.08|349.88|15
1621298360000|2021-05-18 00:39:20|350.03|349.88|349.98|349.78|350.03|349.93|349.98|349.78|5
1621298370000|2021-05-18 00:39:30||349.83||349.83||349.83||349.83|3
1621298380000|2021-05-18 00:39:40|350.03||350.03||350.03||350.03||15
1621298390000|2021-05-18 00:39:50|350.08|349.88|350.18|349.98|350.18|350.03|350.08|349.88|21
1621298400000|2021-05-18 00:40:00||350.03||349.98||350.03||349.98|6
1621298430000|2021-05-18 00:40:30||350.03||349.98||350.03||349.98|1
1621298440000|2021-05-18 00:40:40||350.03||349.98||350.03||349.98|2
1621298450000|2021-05-18 00:40:50||350.03||350.03||350.03||350.03|2
1621298460000|2021-05-18 00:41:00|350.13|349.98|350.08|349.88|350.13|349.98|350.08|349.88|10
1621298470000|2021-05-18 00:41:10|350.03|349.73|349.93|349.73|350.03|349.73|349.83|349.63|27
1621298480000|2021-05-18 00:41:20|350.03|349.78|350.13|349.93|350.13|349.93|350.03|349.78|14
1621298490000|2021-05-18 00:41:30|350.08|349.88|349.98|349.83|350.08|349.88|349.98|349.83|3
1621298500000|2021-05-18 00:41:40|350.03|349.93|350.18|349.93|350.18|349.93|350.03|349.93|16
1621298510000|2021-05-18 00:41:50|350.03|349.78|349.83|349.63|350.03|349.78|349.83|349.63|27
1621298520000|2021-05-18 00:42:00|349.78|349.53|349.93|349.73|349.93|349.73|349.73|349.53|22
1621298530000|2021-05-18 00:42:10|349.98|349.78|349.93|349.73|349.98|349.83|349.88|349.73|4
1621298540000|2021-05-18 00:42:20|349.98|349.78|349.93|349.73|349.98|349.83|349.88|349.73|11
1621298570000|2021-05-18 00:42:50|349.98|349.78|350.03|349.83|350.03|349.83|349.98|349.78|1
1621298580000|2021-05-18 00:43:00|350.08|349.88|350.18|349.98|350.18|349.98|350.08|349.88|10
1621298590000|2021-05-18 00:43:10|350.13|350.03|350.13|349.88|350.13|350.03|350.13|349.88|6
1621298600000|2021-05-18 00:43:20|350.08||350.08||350.08||350.08||0
1621298610000|2021-05-18 00:43:30||349.93||349.93||349.93||349.93|0
1621298620000|2021-05-18 00:43:40|350.03|349.88|349.98|349.78|350.03|349.88|349.98|349.78|5
1621298630000|2021-05-18 00:43:50|349.93|349.68|349.88|349.68|349.93|349.68|349.88|349.68|2
1621298640000|2021-05-18 00:44:00|349.83|349.78|349.98|349.83|349.98|349.83|349.83|349.78|10
1621298650000|2021-05-18 00:44:10|350.03||350.03||350.03||350.03||1
1621298660000|2021-05-18 00:44:20|350.08||350.03||350.08||350.03||2
1621298670000|2021-05-18 00:44:30|349.98|349.88|350.03|349.88|350.03|349.88|349.98|349.88|6
1621298680000|2021-05-18 00:44:40|350.08|349.83|349.98|349.73|350.08|349.83|349.98|349.73|3
1621298690000|2021-05-18 00:44:50|349.93|349.78|350.03|349.83|350.03|349.83|349.93|349.78|2
1621298700000|2021-05-18 00:45:00|350.08|349.88|350.08|349.88|350.18|350.03|350.08|349.88|11
1621298710000|2021-05-18 00:45:10|350.13|349.93|350.18|349.98|350.18|350.03|350.13|349.93|3
1621298720000|2021-05-18 00:45:20|350.28|350.03|350.23|350.03|350.28|350.13|350.23|350.03|5
1621298750000|2021-05-18 00:45:50|350.28|350.08|350.28|350.13|350.28|350.13|350.28|350.08|3
1621298760000|2021-05-18 00:46:00|350.33|350.23|350.63|350.38|350.63|350.38|350.33|350.23|29
1621298770000|2021-05-18 00:46:10|350.58|350.43|350.53|350.33|350.58|350.48|350.53|350.33|23
1621298780000|2021-05-18 00:46:20|350.48|350.38|350.53|350.33|350.53|350.38|350.48|350.33|10
1621298790000|2021-05-18 00:46:30||350.38||350.38||350.38||350.33|1
1621298800000|2021-05-18 00:46:40|350.68|350.43|350.93|350.73|350.93|350.78|350.68|350.43|30
1621298810000|2021-05-18 00:46:50|350.98|350.78|350.78|350.53|350.98|350.78|350.73|350.53|34
1621298820000|2021-05-18 00:47:00|350.88|350.58|350.88|350.63|350.88|350.63|350.88|350.58|9
1621298830000|2021-05-18 00:47:10||350.68||350.68||350.73||350.68|1
1621298840000|2021-05-18 00:47:20|350.83|350.73|350.73|350.53|350.83|350.73|350.68|350.48|12
1621298850000|2021-05-18 00:47:30|350.68||350.68||350.73||350.68||2
1621298860000|2021-05-18 00:47:40|350.63|350.48|350.68|350.48|350.68|350.48|350.58|350.43|5
1621298880000|2021-05-18 00:48:00|350.73|350.53|350.73|350.53|350.73|350.58|350.73|350.53|4
1621298900000|2021-05-18 00:48:20|350.68|350.43|350.63|350.43|350.68|350.48|350.58|350.43|10
1621298910000|2021-05-18 00:48:30|350.58||350.63||350.63||350.58||1
1621298920000|2021-05-18 00:48:40||350.48||350.48||350.48||350.48|0
1621298930000|2021-05-18 00:48:50|350.68||350.68||350.68||350.63||3
1621298940000|2021-05-18 00:49:00|350.63|350.53|350.78|350.58|350.78|350.58|350.63|350.53|24
1621298950000|2021-05-18 00:49:10|350.83|350.63|350.88|350.68|350.88|350.68|350.83|350.63|2
1621298960000|2021-05-18 00:49:20|350.93|350.73|350.93|350.78|350.98|350.83|350.93|350.73|9
1621298970000|2021-05-18 00:49:30|350.98|350.73|350.88|350.73|351.03|350.73|350.88|350.73|4
1621298980000|2021-05-18 00:49:40|350.83|350.68|350.78|350.63|350.83|350.68|350.78|350.58|4
1621298990000|2021-05-18 00:49:50|350.73|350.53|350.68|350.48|350.73|350.53|350.63|350.43|6
1621299000000|2021-05-18 00:50:00|350.73|350.53|350.78|350.58|350.78|350.58|350.68|350.53|14
1621299010000|2021-05-18 00:50:10|350.83|350.63|350.78|350.58|350.88|350.68|350.73|350.58|17
1621299030000|2021-05-18 00:50:30|350.83|350.63|350.78|350.58|350.88|350.68|350.78|350.58|6
1621299040000|2021-05-18 00:50:40|350.73|350.48|350.63|350.48|350.73|350.48|350.63|350.48|3
1621299050000|2021-05-18 00:50:50|350.58|350.43|350.78|350.58|350.78|350.58|350.58|350.43|18
1621299060000|2021-05-18 00:51:00|350.73|350.63|350.88|350.63|350.88|350.68|350.73|350.63|9
1621299080000|2021-05-18 00:51:20|350.83||350.83||350.83||350.78||1
1621299090000|2021-05-18 00:51:30||350.68||350.68||350.68||350.68|0
1621299100000|2021-05-18 00:51:40|||||||||1
1621299110000|2021-05-18 00:51:50|350.78|350.58|350.78|350.58|350.78|350.58|350.73|350.58|17
1621299120000|2021-05-18 00:52:00|350.83||350.78||350.83||350.78||11
1621299130000|2021-05-18 00:52:10|350.83|350.63|351.08|350.88|351.18|350.98|350.78|350.63|28
1621299140000|2021-05-18 00:52:20|350.98|350.78|350.98|350.78|350.98|350.78|350.88|350.73|5
1621299150000|2021-05-18 00:52:30|351.03|350.83|351.03|350.83|351.03|350.83|351.03|350.83|1
1621299160000|2021-05-18 00:52:40||350.78||350.78||350.78||350.78|5
1621299170000|2021-05-18 00:52:50||350.83||350.83||350.83||350.83|0
1621299180000|2021-05-18 00:53:00|350.88|350.88|350.88|350.68|350.88|350.88|350.88|350.68|23
1621299190000|2021-05-18 00:53:10|350.83|350.73|350.98|350.73|350.98|350.73|350.83|350.73|18
1621299200000|2021-05-18 00:53:20|350.93|350.78|350.98|350.78|350.98|350.78|350.93|350.78|2
1621299210000|2021-05-18 00:53:30|350.93|350.83|351.03|350.83|351.03|350.83|350.93|350.83|7
1621299230000|2021-05-18 00:53:50|||||||||1
1621299240000|2021-05-18 00:54:00||350.88||350.83||350.88||350.83|5
1621299250000|2021-05-18 00:54:10|350.98|350.88|350.93|350.73|350.98|350.88|350.93|350.73|7
1621299260000|2021-05-18 00:54:20|350.88|350.68|350.93|350.68|350.93|350.68|350.78|350.63|12
1621299270000|2021-05-18 00:54:30|350.98|350.73|351.18|350.93|351.18|350.93|350.98|350.73|11
1621299280000|2021-05-18 00:54:40|351.28|351.03|351.18|350.98|351.33|351.08|351.18|350.98|22
1621299290000|2021-05-18 00:54:50|351.13|350.93|351.13|350.93|351.13|350.93|351.08|350.93|1
1621299300000|2021-05-18 00:55:00|351.18|350.98|351.23|350.98|351.23|350.98|351.18|350.98|2
1621299310000|2021-05-18 00:55:10|351.18|351.08|351.33|351.18|351.33|351.18|351.18|351.08|15
1621299320000|2021-05-18 00:55:20|351.28|351.13|351.33|351.13|351.33|351.13|351.28|351.08|16
1621299330000|2021-05-18 00:55:30|351.28|351.08|351.23|351.03|351.28|351.08|351.23|351.03|17
1621299340000|2021-05-18 00:55:40|351.18||351.23||351.23||351.18||3
1621299350000|2021-05-18 00:55:50|351.28|351.08|351.33|351.08|351.33|351.08|351.28|351.08|4
1621299360000|2021-05-18 00:56:00|351.38|351.13|351.38|351.18|351.38|351.23|351.38|351.13|15
1621299370000|2021-05-18 00:56:10||351.23||351.23||351.23||351.18|1
1621299380000|2021-05-18 00:56:20|351.48|351.28|351.48|351.23|351.48|351.28|351.48|351.23|10
1621299390000|2021-05-18 00:56:30|351.53|351.28|351.53|351.33|351.53|351.33|351.53|351.28|7
1621299400000|2021-05-18 00:56:40||351.38||351.38||351.38||351.38|1
1621299410000|2021-05-18 00:56:50|351.58||351.53||351.58||351.53||7
1621299420000|2021-05-18 00:57:00|351.58|351.33|351.43|351.23|351.58|351.33|351.43|351.23|16
1621299430000|2021-05-18 00:57:10|351.38|351.13|351.23|351.08|351.38|351.23|351.23|351.08|8
1621299440000|2021-05-18 00:57:20|351.28|351.13|351.28|351.08|351.28|351.13|351.28|351.08|6
1621299450000|2021-05-18 00:57:30|351.23||351.23||351.23||351.23||0
1621299460000|2021-05-18 00:57:40|351.28|350.98|351.28|351.13|351.28|351.13|351.23|350.98|25
1621299470000|2021-05-18 00:57:50|351.38|351.18|351.38|351.18|351.38|351.18|351.33|351.18|17
1621299480000|2021-05-18 00:58:00|351.43|351.23|351.43|351.23|351.48|351.28|351.38|351.23|9
1621299490000|2021-05-18 00:58:10|351.38|351.13|351.43|351.28|351.43|351.28|351.38|351.13|9
1621299500000|2021-05-18 00:58:20|351.53|351.33|351.58|351.38|351.58|351.38|351.48|351.33|18
1621299510000|2021-05-18 00:58:30|351.53|351.43|351.63|351.48|351.63|351.48|351.53|351.43|42
1621299520000|2021-05-18 00:58:40|351.68|351.53|351.68|351.53|351.73|351.58|351.68|351.53|8
1621299530000|2021-05-18 00:58:50||351.48||351.48||351.48||351.48|0
1621299540000|2021-05-18 00:59:00|351.73|351.53|351.73|351.53|351.73|351.53|351.73|351.53|17
1621299550000|2021-05-18 00:59:10|351.68|351.58|351.63|351.38|351.68|351.58|351.63|351.38|10
1621299570000|2021-05-18 00:59:30|351.58|351.43|351.48|351.33|351.58|351.43|351.48|351.33|11
1621299580000|2021-05-18 00:59:40|351.43|351.28|351.43|351.28|351.43|351.33|351.43|351.28|14
1621299590000|2021-05-18 00:59:50||351.23||351.23||351.23||351.23|2
1621299600000|2021-05-18 01:00:00|351.48|351.18|351.43|351.23|351.53|351.33|351.43|351.18|111
1621299610000|2021-05-18 01:00:10|351.48|351.28|351.68|351.48|351.68|351.48|351.43|351.28|79
1621299620000|2021-05-18 01:00:20|351.63|351.43|351.68|351.53|351.68|351.53|351.63|351.43|33
1621299630000|2021-05-18 01:00:30|351.73|351.58|351.78|351.58|351.78|351.63|351.68|351.58|52
1621299640000|2021-05-18 01:00:40|351.73|351.53|351.73|351.53|351.73|351.53|351.73|351.53|27
1621299660000|2021-05-18 01:01:00|351.78|351.58|351.83|351.63|351.83|351.68|351.78|351.58|43
1621299670000|2021-05-18 01:01:10|351.88|351.68|351.93|351.73|351.93|351.73|351.88|351.68|34
1621299680000|2021-05-18 01:01:20||351.78||351.73||351.78||351.73|19
1621299690000|2021-05-18 01:01:30|351.88|351.78|351.88|351.68|351.93|351.78|351.88|351.68|26
1621299700000|2021-05-18 01:01:40|351.83|351.73|351.83|351.68|351.83|351.73|351.83|351.68|22
1621299710000|2021-05-18 01:01:50|351.78|351.63|351.68|351.48|351.78|351.63|351.68|351.48|32
1621299720000|2021-05-18 01:02:00|351.63|351.53|351.53|351.33|351.63|351.53|351.53|351.33|39
1621299730000|2021-05-18 01:02:10|351.58|351.38|351.63|351.43|351.63|351.43|351.58|351.38|30
1621299740000|2021-05-18 01:02:20|351.68|351.48|351.63|351.48|351.68|351.53|351.63|351.48|13
1621299750000|2021-05-18 01:02:30|351.58|351.43|351.48|351.28|351.58|351.43|351.48|351.28|22
1621299760000|2021-05-18 01:02:40|351.43|351.18|351.33|351.13|351.43|351.18|351.33|351.13|20
1621299770000|2021-05-18 01:02:50|351.28|351.03|351.18|350.98|351.28|351.03|351.13|350.98|40
1621299780000|2021-05-18 01:03:00|351.23|351.03|351.38|351.23|351.38|351.23|351.23|351.03|19
1621299790000|2021-05-18 01:03:10|351.43|351.28|351.53|351.38|351.58|351.38|351.43|351.28|13
1621299800000|2021-05-18 01:03:20|351.58|351.43|351.58|351.43|351.58|351.43|351.53|351.43|8
1621299810000|2021-05-18 01:03:30|351.63|351.48|351.78|351.63|351.83|351.63|351.63|351.48|29
1621299820000|2021-05-18 01:03:40|351.83|351.68|351.83|351.68|351.83|351.68|351.78|351.68|25
1621299830000|2021-05-18 01:03:50|351.88|351.73|351.83|351.63|351.88|351.73|351.83|351.63|27
1621299840000|2021-05-18 01:04:00|351.88|351.68|351.68|351.53|351.88|351.73|351.68|351.53|28
1621299850000|2021-05-18 01:04:10|351.73|351.58|351.83|351.68|351.83|351.68|351.73|351.58|3
1621299860000|2021-05-18 01:04:20|351.88|351.63|351.88|351.73|351.93|351.73|351.83|351.63|13
1621299870000|2021-05-18 01:04:30|351.93|351.78|351.83|351.68|351.93|351.78|351.83|351.63|9
1621299880000|2021-05-18 01:04:40|351.88|351.73|351.83|351.63|351.93|351.78|351.83|351.63|15
1621299890000|2021-05-18 01:04:50|351.73|351.68|351.73|351.53|351.73|351.68|351.73|351.53|9
1621299900000|2021-05-18 01:05:00|351.78|351.58|351.83|351.68|351.83|351.68|351.78|351.58|6
1621299910000|2021-05-18 01:05:10|351.78|351.63|351.83|351.63|351.83|351.63|351.78|351.63|7
1621299920000|2021-05-18 01:05:20|351.78||351.78||351.83||351.78||4
1621299930000|2021-05-18 01:05:30|351.73|351.58|351.73|351.58|351.73|351.58|351.73|351.58|13
1621299940000|2021-05-18 01:05:40|351.68|351.53|351.68|351.48|351.68|351.53|351.68|351.48|8
1621299950000|2021-05-18 01:05:50|351.78|351.58|351.73|351.53|351.78|351.58|351.73|351.53|14
1621299960000|2021-05-18 01:06:00|351.78|351.58|351.73|351.53|351.78|351.58|351.73|351.53|22
1621299970000|2021-05-18 01:06:10|351.68||351.68||351.73||351.68||8
1621299980000|2021-05-18 01:06:20|351.73|351.58|351.73|351.58|351.73|351.58|351.73|351.58|7
1621299990000|2021-05-18 01:06:30|351.78|351.63|351.78|351.63|351.83|351.68|351.78|351.63|30
1621300000000|2021-05-18 01:06:40|351.83||351.83||351.83||351.83||3
1621300010000|2021-05-18 01:06:50||351.68||351.68||351.68||351.68|3
1621300020000|2021-05-18 01:07:00|351.88|351.73|351.93|351.78|351.98|351.83|351.88|351.73|29
1621300030000|2021-05-18 01:07:10||351.73||351.73||351.73||351.73|18
1621300040000|2021-05-18 01:07:20|351.98|351.78|352.03|351.83|352.03|351.88|351.98|351.78|17
1621300050000|2021-05-18 01:07:30|351.98|351.78|351.93|351.78|351.98|351.83|351.93|351.78|14
1621300060000|2021-05-18 01:07:40|||||||||11
1621300070000|2021-05-18 01:07:50|||||||||3
1621300080000|2021-05-18 01:08:00|351.98|351.83|351.98|351.83|351.98|351.83|351.98|351.83|12
1621300090000|2021-05-18 01:08:10|352.03|351.78|352.03|351.88|352.03|351.88|352.03|351.78|17
1621300100000|2021-05-18 01:08:20|352.08||352.08||352.08||352.08||23
1621300110000|2021-05-18 01:08:30|352.13|351.93|352.13|351.93|352.13|351.93|352.08|351.93|20
1621300120000|2021-05-18 01:08:40|352.18|351.98|352.18|351.98|352.18|351.98|352.18|351.93|24
1621300130000|2021-05-18 01:08:50|352.13|352.03|352.13|351.98|352.13|352.03|352.13|351.98|2
1621300140000|2021-05-18 01:09:00|352.18|352.03|352.18|352.03|352.18|352.03|352.18|352.03|6
1621300150000|2021-05-18 01:09:10|352.23|352.08|352.23|352.08|352.23|352.08|352.23|352.08|20
1621300160000|2021-05-18 01:09:20|352.18|352.03|352.13|351.93|352.18|352.03|352.13|351.93|22
1621300170000|2021-05-18 01:09:30|352.18||352.13||352.18||352.13||10
1621300180000|2021-05-18 01:09:40|352.18|351.98|352.33|352.13|352.33|352.13|352.18|351.98|12
1621300190000|2021-05-18 01:09:50|352.43|352.18|352.38|352.18|352.43|352.28|352.33|352.13|55
1621300200000|2021-05-18 01:10:00||352.23||352.23||352.23||352.23|3
1621300210000|2021-05-18 01:10:10|352.43|352.28|352.43|352.28|352.43|352.28|352.43|352.23|21
1621300220000|2021-05-18 01:10:20|||||||||1
1621300230000|2021-05-18 01:10:30|352.48|352.33|352.28|352.13|352.48|352.33|352.28|352.08|31
1621300240000|2021-05-18 01:10:40|352.33|352.18|352.38|352.23|352.43|352.23|352.33|352.18|15
1621300250000|2021-05-18 01:10:50|352.43|352.28|352.43|352.23|352.43|352.28|352.38|352.23|5
1621300260000|2021-05-18 01:11:00|352.48|352.28|352.53|352.38|352.53|352.38|352.48|352.28|20
1621300270000|2021-05-18 01:11:10|352.48|352.33|352.53|352.38|352.53|352.38|352.48|352.33|24
1621300280000|2021-05-18 01:11:20|352.58|352.43|352.53|352.33|352.58|352.43|352.53|352.33|14
1621300290000|2021-05-18 01:11:30|352.48||352.53||352.53||352.48||0
1621300300000|2021-05-18 01:11:40||352.38||352.38||352.38||352.38|1
1621300310000|2021-05-18 01:11:50|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|3
1621300320000|2021-05-18 01:12:00|352.53|352.38|352.48|352.33|352.53|352.43|352.48|352.33|32
1621300330000|2021-05-18 01:12:10|352.43|352.28|352.38|352.23|352.43|352.28|352.38|352.18|17
1621300340000|2021-05-18 01:12:20|352.33|352.18|352.38|352.18|352.38|352.18|352.33|352.18|37
1621300350000|2021-05-18 01:12:30|352.43|352.23|352.43|352.23|352.43|352.28|352.38|352.23|14
1621300370000|2021-05-18 01:12:50|352.48|352.28|352.43|352.28|352.48|352.28|352.43|352.28|9
1621300380000|2021-05-18 01:13:00|352.48|352.33|352.48|352.33|352.48|352.33|352.48|352.33|17
1621300390000|2021-05-18 01:13:10|352.43|352.28|352.43|352.23|352.43|352.28|352.38|352.18|25
1621300400000|2021-05-18 01:13:20|352.38||352.38||352.38||352.38||5
1621300410000|2021-05-18 01:13:30|352.43|352.18|352.18|351.98|352.43|352.23|352.13|351.93|45
1621300420000|2021-05-18 01:13:40|352.23|352.03|352.23|352.03|352.23|352.03|352.18|352.03|12
1621300430000|2021-05-18 01:13:50||352.08||352.03||352.08||352.03|16
1621300440000|2021-05-18 01:14:00||351.98||352.08||352.08||351.98|9
1621300460000|2021-05-18 01:14:20|352.18|351.93|352.18|351.93|352.18|351.98|352.18|351.93|28
1621300470000|2021-05-18 01:14:30|352.08|351.98|352.03|351.78|352.08|351.98|352.03|351.78|21
1621300480000|2021-05-18 01:14:40||351.83||351.88||351.88||351.83|0
1621300490000|2021-05-18 01:14:50|||||||||1
1621300500000|2021-05-18 01:15:00|352.08|351.93|352.03|351.78|352.08|351.93|352.03|351.78|24
1621300510000|2021-05-18 01:15:10|351.98|351.83|351.93|351.73|351.98|351.83|351.93|351.73|6
1621300520000|2021-05-18 01:15:20|351.98|351.78|351.98|351.78|351.98|351.78|351.98|351.78|10
1621300530000|2021-05-18 01:15:30||351.83||351.78||351.83||351.78|2
1621300540000|2021-05-18 01:15:40|351.93|351.73|351.93|351.73|351.93|351.73|351.93|351.73|6
1621300550000|2021-05-18 01:15:50|351.88||351.88||351.93||351.88||8
1621300560000|2021-05-18 01:16:00|351.93|351.78|351.98|351.78|351.98|351.83|351.93|351.78|10
1621300570000|2021-05-18 01:16:10||351.83||351.83||351.83||351.78|8
1621300590000|2021-05-18 01:16:30|352.03|351.88|351.98|351.83|352.03|351.88|351.98|351.83|31
1621300600000|2021-05-18 01:16:40|352.03|351.88|352.03|351.88|352.08|351.93|352.03|351.88|4
1621300610000|2021-05-18 01:16:50||351.83||351.83||351.83||351.83|11
1621300620000|2021-05-18 01:17:00|351.98||352.03||352.03||351.98||8
1621300630000|2021-05-18 01:17:10|352.08|351.88|352.08|351.88|352.08|351.93|352.08|351.88|3
1621300640000|2021-05-18 01:17:20|352.03|351.93|352.08|351.88|352.08|351.93|352.03|351.88|2
1621300650000|2021-05-18 01:17:30|352.03|351.93|352.03|351.88|352.03|351.93|352.03|351.88|7
1621300660000|2021-05-18 01:17:40|352.08|351.93|352.13|351.93|352.13|351.93|352.08|351.93|8
1621300670000|2021-05-18 01:17:50||351.98||351.98||351.98||351.93|5
1621300680000|2021-05-18 01:18:00|352.18||352.13||352.18||352.13||12
1621300690000|2021-05-18 01:18:10|352.08|351.93|352.08|351.88|352.08|351.93|351.98|351.83|25
1621300700000|2021-05-18 01:18:20|352.03|351.93|352.13|351.93|352.13|351.93|352.03|351.93|9
1621300710000|2021-05-18 01:18:30|352.18|351.98|352.18|352.03|352.18|352.03|352.08|351.93|22
1621300720000|2021-05-18 01:18:40|352.23||352.23||352.23||352.23||6
1621300730000|2021-05-18 01:18:50||352.08||352.08||352.08||352.08|0
1621300740000|2021-05-18 01:19:00|352.28|352.13|352.33|352.13|352.33|352.13|352.28|352.08|25
1621300750000|2021-05-18 01:19:10|||||||||1
1621300760000|2021-05-18 01:19:20|352.28|352.18|352.28|352.13|352.33|352.18|352.28|352.13|7
1621300770000|2021-05-18 01:19:30|352.33|352.18|352.33|352.18|352.38|352.23|352.33|352.18|12
1621300800000|2021-05-18 01:20:00|352.38|352.23|352.53|352.38|352.53|352.38|352.38|352.23|36
1621300810000|2021-05-18 01:20:10|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|19
1621300820000|2021-05-18 01:20:20|352.53|352.38|352.58|352.43|352.63|352.48|352.53|352.33|51
1621300830000|2021-05-18 01:20:30|352.63||352.58||352.63||352.58||3
1621300840000|2021-05-18 01:20:40|352.63|352.38|352.68|352.48|352.68|352.48|352.63|352.38|17
1621300850000|2021-05-18 01:20:50|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|22
1621300860000|2021-05-18 01:21:00|352.83|352.58|352.78|352.63|352.83|352.63|352.78|352.58|28
1621300870000|2021-05-18 01:21:10||352.58||352.63||352.63||352.58|5
1621300880000|2021-05-18 01:21:20|352.63|352.48|352.68|352.48|352.68|352.53|352.63|352.48|42
1621300890000|2021-05-18 01:21:30|352.63||352.63||352.63||352.63||4
1621300900000|2021-05-18 01:21:40|352.68|352.53|352.73|352.58|352.73|352.58|352.68|352.53|16
1621300910000|2021-05-18 01:21:50|352.78|352.63|352.78|352.58|352.78|352.63|352.78|352.58|9
1621300920000|2021-05-18 01:22:00|352.73|352.63|352.68|352.48|352.73|352.63|352.68|352.48|17
1621300930000|2021-05-18 01:22:10|352.73|352.53|352.73|352.53|352.73|352.53|352.73|352.53|9
1621300940000|2021-05-18 01:22:20|352.68|352.48|352.53|352.33|352.68|352.48|352.53|352.33|13
1621300950000|2021-05-18 01:22:30|352.48|352.38|352.53|352.38|352.53|352.38|352.48|352.38|2
1621300960000|2021-05-18 01:22:40|||||||||7
1621300970000|2021-05-18 01:22:50|352.58|352.43|352.58|352.38|352.58|352.43|352.58|352.38|6
1621300980000|2021-05-18 01:23:00|352.53||352.53||352.53||352.53||8
1621300990000|2021-05-18 01:23:10|352.58|352.43|352.63|352.43|352.63|352.43|352.53|352.43|13
1621301000000|2021-05-18 01:23:20||352.48||352.48||352.48||352.48|0
1621301010000|2021-05-18 01:23:30|352.68|352.53|352.73|352.53|352.73|352.58|352.68|352.53|15
1621301020000|2021-05-18 01:23:40|352.68||352.73||352.73||352.68||6
1621301030000|2021-05-18 01:23:50|352.68|352.58|352.68|352.48|352.68|352.58|352.68|352.48|19
1621301040000|2021-05-18 01:24:00|352.73|352.53|352.68|352.48|352.73|352.58|352.68|352.48|12
1621301050000|2021-05-18 01:24:10|352.73|352.53|352.73|352.58|352.73|352.58|352.68|352.53|0
1621301060000|2021-05-18 01:24:20|352.68|352.53|352.68|352.53|352.73|352.53|352.68|352.48|8
1621301070000|2021-05-18 01:24:30||352.48||352.48||352.48||352.48|4
1621301080000|2021-05-18 01:24:40|352.63|352.53|352.63|352.43|352.63|352.53|352.63|352.43|20
1621301090000|2021-05-18 01:24:50|352.58||352.58||352.58||352.58||0
1621301100000|2021-05-18 01:25:00|352.63|352.48|352.53|352.38|352.63|352.48|352.53|352.38|13
1621301110000|2021-05-18 01:25:10|352.48|352.33|352.53|352.33|352.53|352.33|352.48|352.33|11
1621301120000|2021-05-18 01:25:20|352.63|352.38|352.68|352.48|352.68|352.53|352.63|352.38|54
1621301130000|2021-05-18 01:25:30||352.53||352.48||352.53||352.48|2
1621301140000|2021-05-18 01:25:40||352.53||352.48||352.53||352.48|2
1621301150000|2021-05-18 01:25:50|352.63|352.53|352.68|352.48|352.68|352.53|352.63|352.48|3
1621301160000|2021-05-18 01:26:00||352.53||352.48||352.53||352.48|7
1621301180000|2021-05-18 01:26:20|352.73|352.53|352.73|352.58|352.73|352.58|352.73|352.53|14
1621301190000|2021-05-18 01:26:30|352.63|352.48|352.58|352.43|352.63|352.48|352.58|352.43|26
1621301200000|2021-05-18 01:26:40|352.63|352.48|352.48|352.28|352.63|352.48|352.48|352.28|26
1621301210000|2021-05-18 01:26:50||352.33||352.33||352.33||352.33|1
1621301220000|2021-05-18 01:27:00|352.53|352.28|352.43|352.23|352.53|352.28|352.38|352.23|24
1621301230000|2021-05-18 01:27:10||352.28||352.23||352.28||352.23|2
1621301240000|2021-05-18 01:27:20|352.38|352.18|352.33|352.18|352.38|352.18|352.33|352.18|21
1621301250000|2021-05-18 01:27:30|352.38|352.23|352.43|352.23|352.43|352.23|352.38|352.23|5
1621301260000|2021-05-18 01:27:40|352.48|352.28|352.48|352.28|352.48|352.33|352.43|352.28|13
1621301270000|2021-05-18 01:27:50|352.53|352.33|352.53|352.38|352.53|352.38|352.53|352.33|14
1621301280000|2021-05-18 01:28:00|352.58|352.43|352.58|352.38|352.58|352.43|352.58|352.38|17
1621301290000|2021-05-18 01:28:10||352.43||352.43||352.43||352.38|6
1621301300000|2021-05-18 01:28:20|352.63||352.63||352.63||352.63||3
1621301310000|2021-05-18 01:28:30||352.48||352.43||352.48||352.43|3
1621301320000|2021-05-18 01:28:40|352.58|352.48|352.63|352.43|352.63|352.48|352.58|352.43|16
1621301330000|2021-05-18 01:28:50|352.68|352.48|352.68|352.48|352.68|352.53|352.68|352.48|5
1621301340000|2021-05-18 01:29:00|352.73|352.53|352.83|352.68|352.83|352.68|352.73|352.53|21
1621301350000|2021-05-18 01:29:10|352.88||352.88||352.88||352.83||8
1621301360000|2021-05-18 01:29:20|352.83|352.73|352.88|352.68|352.88|352.73|352.83|352.68|10
1621301370000|2021-05-18 01:29:30|352.83|352.63|352.83|352.63|352.83|352.63|352.83|352.63|17
1621301390000|2021-05-18 01:29:50|352.88|352.68|352.88|352.68|352.88|352.68|352.88|352.68|7
1621301400000|2021-05-18 01:30:00|352.83|352.73|352.73|352.58|352.83|352.73|352.73|352.58|27
1621301410000|2021-05-18 01:30:10|352.78|352.63|352.93|352.73|352.93|352.73|352.73|352.63|37
1621301420000|2021-05-18 01:30:20||352.78||352.78||352.78||352.78|20
1621301430000|2021-05-18 01:30:30|352.98|352.73|352.98|352.78|352.98|352.78|352.98|352.73|22
1621301440000|2021-05-18 01:30:40|353.03|352.83|353.03|352.88|353.03|352.88|353.03|352.83|13
1621301450000|2021-05-18 01:30:50|353.08|352.93|353.08|352.88|353.08|352.93|353.08|352.88|38
1621301460000|2021-05-18 01:31:00|353.03|352.83|353.03|352.83|353.03|352.83|353.03|352.83|24
1621301470000|2021-05-18 01:31:10|353.08|352.88|353.08|352.93|353.08|352.93|353.08|352.88|13
1621301480000|2021-05-18 01:31:20|||||||||11
1621301490000|2021-05-18 01:31:30|353.13|352.98|353.18|353.03|353.18|353.03|353.13|352.98|31
1621301500000|2021-05-18 01:31:40|353.23|353.08|353.38|353.23|353.38|353.23|353.23|353.08|46
1621301510000|2021-05-18 01:31:50|353.33|353.18|353.33|353.13|353.33|353.23|353.33|353.13|28
1621301520000|2021-05-18 01:32:00|353.28|353.18|353.23|353.03|353.28|353.18|353.23|353.03|7
1621301530000|2021-05-18 01:32:10|353.18|352.93|353.03|352.83|353.18|352.93|352.98|352.83|13
1621301550000|2021-05-18 01:32:30|353.08|352.88|353.03|352.88|353.08|352.88|353.03|352.88|15
1621301560000|2021-05-18 01:32:40|352.93|352.78|353.03|352.88|353.03|352.88|352.93|352.78|23
1621301570000|2021-05-18 01:32:50||352.83||352.83||352.83||352.83|9
1621301580000|2021-05-18 01:33:00|352.98|352.78|352.98|352.78|352.98|352.78|352.98|352.78|10
1621301590000|2021-05-18 01:33:10|352.93|352.83|352.98|352.78|352.98|352.83|352.93|352.78|11
1621301600000|2021-05-18 01:33:20|352.93||352.98||352.98||352.93||2
1621301610000|2021-05-18 01:33:30|353.03|352.83|353.03|352.83|353.03|352.83|353.03|352.83|16
1621301620000|2021-05-18 01:33:40|352.98|352.88|353.03|352.83|353.03|352.88|352.98|352.83|14
1621301640000|2021-05-18 01:34:00|||||||||1
1621301650000|2021-05-18 01:34:10|352.98||353.03||353.03||352.98||2
1621301660000|2021-05-18 01:34:20||352.88||352.83||352.88||352.83|27
1621301680000|2021-05-18 01:34:40|353.08|352.88|353.13|352.98|353.13|352.98|353.08|352.88|42
1621301690000|2021-05-18 01:34:50|353.18|353.03|353.23|353.08|353.23|353.08|353.18|353.03|4
1621301700000|2021-05-18 01:35:00|353.18|353.03|353.18|352.98|353.23|353.08|353.18|352.98|27
1621301710000|2021-05-18 01:35:10|353.13|353.03|353.08|352.93|353.13|353.03|353.08|352.93|12
1621301720000|2021-05-18 01:35:20|||||||||1
1621301730000|2021-05-18 01:35:30|353.13|352.98|353.13|352.93|353.13|352.98|353.13|352.93|18
1621301740000|2021-05-18 01:35:40||352.98||352.93||352.98||352.93|2
1621301750000|2021-05-18 01:35:50|353.08|352.98|353.08|352.93|353.08|352.98|353.08|352.93|2
1621301760000|2021-05-18 01:36:00|353.13||353.13||353.13||353.13||9
1621301770000|2021-05-18 01:36:10|353.08|352.98|353.08|352.93|353.13|352.98|353.08|352.93|3
1621301780000|2021-05-18 01:36:20|353.03|352.88|353.03|352.88|353.03|352.88|353.03|352.88|24
1621301790000|2021-05-18 01:36:30|352.93|352.73|352.98|352.78|352.98|352.83|352.93|352.73|58
1621301800000|2021-05-18 01:36:40||352.83||352.78||352.83||352.78|11
1621301810000|2021-05-18 01:36:50|352.93|352.73|352.88|352.73|352.93|352.73|352.88|352.73|3
1621301820000|2021-05-18 01:37:00|||||||||10
1621301830000|2021-05-18 01:37:10|352.83|352.68|352.88|352.68|352.88|352.68|352.78|352.63|29
1621301840000|2021-05-18 01:37:20||352.73||352.68||352.73||352.68|9
1621301850000|2021-05-18 01:37:30|352.83|352.73|352.93|352.78|352.93|352.78|352.83|352.73|9
1621301860000|2021-05-18 01:37:40|352.98|352.83|353.03|352.88|353.03|352.88|352.98|352.83|8
1621301870000|2021-05-18 01:37:50|352.93|352.83|352.98|352.78|352.98|352.83|352.93|352.78|16
1621301880000|2021-05-18 01:38:00|||||||||2
1621301910000|2021-05-18 01:38:30|353.03|352.83|353.03|352.88|353.03|352.88|353.03|352.78|16
1621301920000|2021-05-18 01:38:40|||||||||7
1621301930000|2021-05-18 01:38:50||352.83||352.83||352.83||352.83|10
1621301940000|2021-05-18 01:39:00|352.98|352.78|352.98|352.78|352.98|352.78|352.98|352.78|6
1621301950000|2021-05-18 01:39:10||352.83||352.78||352.83||352.78|2
1621301960000|2021-05-18 01:39:20||352.73||352.78||352.78||352.73|3
1621301970000|2021-05-18 01:39:30|353.03|352.83|353.03|352.83|353.03|352.83|353.03|352.83|11
1621301980000|2021-05-18 01:39:40|353.08|352.88|353.08|352.88|353.08|352.88|353.08|352.88|8
1621301990000|2021-05-18 01:39:50||352.93||352.88||352.93||352.88|1
1621302000000|2021-05-18 01:40:00||352.93||352.88||352.93||352.88|3
1621302020000|2021-05-18 01:40:20|353.03|352.93|353.08|352.88|353.08|352.93|353.03|352.88|11
1621302030000|2021-05-18 01:40:30|353.13|352.93|353.13|352.98|353.13|352.98|353.13|352.93|12
1621302040000|2021-05-18 01:40:40|353.08|352.93|353.03|352.83|353.08|352.93|353.03|352.83|17
1621302060000|2021-05-18 01:41:00||352.88||352.83||352.88||352.83|2
1621302070000|2021-05-18 01:41:10|352.98|352.78|352.93|352.78|352.98|352.83|352.93|352.78|38
1621302080000|2021-05-18 01:41:20|||||||||3
1621302090000|2021-05-18 01:41:30|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.73|2
1621302110000|2021-05-18 01:41:50|352.93|352.78|352.98|352.83|352.98|352.83|352.88|352.78|24
1621302120000|2021-05-18 01:42:00|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|6
1621302130000|2021-05-18 01:42:10|352.98|352.83|353.08|352.93|353.08|352.93|352.98|352.83|23
1621302140000|2021-05-18 01:42:20|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|3
1621302150000|2021-05-18 01:42:30|||||||||1
1621302160000|2021-05-18 01:42:40|||||||||1
1621302170000|2021-05-18 01:42:50|||||||||1
1621302180000|2021-05-18 01:43:00|||||||||7
1621302190000|2021-05-18 01:43:10|353.08|352.88|353.13|352.93|353.13|352.93|353.03|352.88|42
1621302200000|2021-05-18 01:43:20|353.08|352.98|353.13|352.98|353.13|352.98|353.08|352.98|1
1621302210000|2021-05-18 01:43:30|353.18|353.03|353.18|353.03|353.18|353.03|353.18|352.98|21
1621302220000|2021-05-18 01:43:40|353.23|352.98|353.33|353.13|353.33|353.18|353.23|352.98|18
1621302230000|2021-05-18 01:43:50|353.28|353.18|353.28|353.13|353.28|353.18|353.28|353.13|4
1621302240000|2021-05-18 01:44:00|353.33|353.18|353.33|353.13|353.33|353.18|353.33|353.13|5
1621302250000|2021-05-18 01:44:10||353.18||353.18||353.18||353.18|3
1621302270000|2021-05-18 01:44:30|353.38|353.23|353.33|353.13|353.38|353.23|353.33|353.13|29
1621302280000|2021-05-18 01:44:40||353.18||353.18||353.18||353.18|3
1621302300000|2021-05-18 01:45:00|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.18|11
1621302310000|2021-05-18 01:45:10|353.43||353.43||353.43||353.43||9
1621302330000|2021-05-18 01:45:30|353.48|353.28|353.48|353.33|353.53|353.33|353.48|353.28|19
1621302340000|2021-05-18 01:45:40|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|16
1621302350000|2021-05-18 01:45:50|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.38|13
1621302360000|2021-05-18 01:46:00|353.58|353.43|353.58|353.38|353.58|353.43|353.58|353.38|12
1621302390000|2021-05-18 01:46:30|353.53|353.43|353.53|353.38|353.53|353.43|353.53|353.38|3
1621302400000|2021-05-18 01:46:40|||||||||4
1621302410000|2021-05-18 01:46:50|353.48|353.28|353.48|353.28|353.48|353.28|353.48|353.28|24
1621302420000|2021-05-18 01:47:00|353.53|353.33|353.53|353.33|353.53|353.33|353.53|353.33|11
1621302430000|2021-05-18 01:47:10|353.43|353.28|353.43|353.23|353.43|353.28|353.43|353.23|27
1621302440000|2021-05-18 01:47:20||353.28||353.28||353.28||353.28|0
1621302450000|2021-05-18 01:47:30|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|23
1621302460000|2021-05-18 01:47:40|353.53||353.53||353.53||353.53||7
1621302470000|2021-05-18 01:47:50||353.38||353.38||353.38||353.38|0
1621302480000|2021-05-18 01:48:00|353.48|353.33|353.53|353.38|353.53|353.38|353.48|353.33|15
1621302500000|2021-05-18 01:48:20|||||||||1
1621302510000|2021-05-18 01:48:30|||||||||1
1621302530000|2021-05-18 01:48:50|353.58|353.43|353.58|353.38|353.58|353.43|353.58|353.38|16
1621302540000|2021-05-18 01:49:00||353.43||353.43||353.43||353.43|3
1621302550000|2021-05-18 01:49:10|353.53|353.38|353.53|353.38|353.53|353.43|353.53|353.38|12
1621302590000|2021-05-18 01:49:50|353.58||353.53||353.58||353.53||15
1621302600000|2021-05-18 01:50:00|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|7
1621302610000|2021-05-18 01:50:10|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|11
1621302640000|2021-05-18 01:50:40|353.38|353.23|353.38|353.23|353.43|353.23|353.33|353.18|20
1621302650000|2021-05-18 01:50:50|353.33|353.18|353.28|353.13|353.33|353.18|353.28|353.13|7
1621302660000|2021-05-18 01:51:00|||||||||8
1621302670000|2021-05-18 01:51:10|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|8
1621302680000|2021-05-18 01:51:20|353.28|353.03|353.28|353.08|353.28|353.08|353.28|353.03|15
1621302690000|2021-05-18 01:51:30|353.23||353.28||353.28||353.23||4
1621302700000|2021-05-18 01:51:40|353.33|353.13|353.28|353.08|353.33|353.18|353.28|353.08|19
1621302710000|2021-05-18 01:51:50|353.23|353.03|353.28|353.08|353.28|353.08|353.23|353.03|10
1621302720000|2021-05-18 01:52:00|353.33|353.13|353.28|353.08|353.33|353.18|353.28|353.08|14
1621302730000|2021-05-18 01:52:10|353.23||353.28||353.28||353.23||4
1621302740000|2021-05-18 01:52:20|353.33|353.13|353.28|353.13|353.33|353.13|353.28|353.13|1
1621302750000|2021-05-18 01:52:30|353.33||353.33||353.33||353.33||2
1621302760000|2021-05-18 01:52:40||353.18||353.18||353.18||353.18|2
1621302770000|2021-05-18 01:52:50|353.38|353.13|353.38|353.23|353.38|353.23|353.38|353.13|10
1621302780000|2021-05-18 01:53:00|353.43|353.28|353.48|353.28|353.48|353.28|353.43|353.28|3
1621302800000|2021-05-18 01:53:20|353.43|353.23|353.43|353.23|353.43|353.23|353.43|353.23|0
1621302810000|2021-05-18 01:53:30|353.38|353.28|353.38|353.23|353.38|353.28|353.38|353.23|2
1621302830000|2021-05-18 01:53:50|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|8
1621302840000|2021-05-18 01:54:00||353.23||353.28||353.28||353.23|9
1621302860000|2021-05-18 01:54:20||353.23||353.28||353.28||353.23|1
1621302870000|2021-05-18 01:54:30||353.23||353.23||353.23||353.23|1
1621302880000|2021-05-18 01:54:40|353.38|353.18|353.38|353.23|353.38|353.23|353.38|353.18|5
1621302890000|2021-05-18 01:54:50||353.18||353.18||353.18||353.18|0
1621302900000|2021-05-18 01:55:00|||||||||3
1621302920000|2021-05-18 01:55:20|353.33||353.33||353.33||353.33||1
1621302940000|2021-05-18 01:55:40|||||||||1
1621302950000|2021-05-18 01:55:50|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|11
1621302960000|2021-05-18 01:56:00|||||||||1
1621302970000|2021-05-18 01:56:10||353.08||353.13||353.13||353.08|6
1621303000000|2021-05-18 01:56:40|353.18|353.03|353.18|353.03|353.23|353.03|353.18|353.03|24
1621303020000|2021-05-18 01:57:00|||||||||1
1621303030000|2021-05-18 01:57:10|||||||||1
1621303040000|2021-05-18 01:57:20|||||||||1
1621303060000|2021-05-18 01:57:40|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|32
1621303070000|2021-05-18 01:57:50|353.18||353.18||353.18||353.18||9
1621303080000|2021-05-18 01:58:00|353.23|353.03|353.33|353.18|353.33|353.18|353.23|353.03|23
1621303120000|2021-05-18 01:58:40|353.38|353.23|353.33|353.18|353.38|353.23|353.33|353.18|19
1621303130000|2021-05-18 01:58:50|353.38||353.38||353.38||353.38||1
1621303140000|2021-05-18 01:59:00||353.23||353.18||353.23||353.18|4
1621303150000|2021-05-18 01:59:10|353.33||353.33||353.33||353.33||0
1621303180000|2021-05-18 01:59:40|||||||||10
1621303200000|2021-05-18 02:00:00|353.38|353.23|353.43|353.28|353.43|353.28|353.38|353.23|12
1621303210000|2021-05-18 02:00:10|||||||||2
1621303220000|2021-05-18 02:00:20|353.48|353.33|353.53|353.33|353.53|353.33|353.48|353.33|10
1621303230000|2021-05-18 02:00:30|353.48||353.48||353.53||353.48||8
1621303240000|2021-05-18 02:00:40|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|18
1621303260000|2021-05-18 02:01:00|||||||||1
1621303280000|2021-05-18 02:01:20|353.48|353.33|353.53|353.33|353.53|353.38|353.48|353.33|15
1621303290000|2021-05-18 02:01:30|353.48|353.38|353.48|353.33|353.48|353.38|353.48|353.33|10
1621303300000|2021-05-18 02:01:40|||||||||2
1621303320000|2021-05-18 02:02:00|||||||||1
1621303340000|2021-05-18 02:02:20|353.58|353.38|353.58|353.38|353.58|353.38|353.58|353.38|32
1621303350000|2021-05-18 02:02:30||353.43||353.43||353.43||353.38|13
1621303360000|2021-05-18 02:02:40|353.53|353.38|353.58|353.38|353.58|353.38|353.53|353.38|17
1621303370000|2021-05-18 02:02:50|353.53|353.43|353.58|353.43|353.58|353.43|353.53|353.38|9
1621303380000|2021-05-18 02:03:00|353.63||353.58||353.63||353.58||24
1621303390000|2021-05-18 02:03:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|5
1621303410000|2021-05-18 02:03:30|||||||||2
1621303420000|2021-05-18 02:03:40|||||||||4
1621303430000|2021-05-18 02:03:50|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|15
1621303440000|2021-05-18 02:04:00|||||||||5
1621303450000|2021-05-18 02:04:10|||||||||3
1621303460000|2021-05-18 02:04:20|||||||||1
1621303470000|2021-05-18 02:04:30|||||||||1
1621303490000|2021-05-18 02:04:50|353.63|353.48|353.48|353.33|353.63|353.48|353.48|353.33|69
1621303500000|2021-05-18 02:05:00|353.53|353.28|353.53|353.38|353.53|353.38|353.53|353.28|6
1621303510000|2021-05-18 02:05:10|353.58|353.43|353.63|353.43|353.63|353.48|353.58|353.43|13
1621303520000|2021-05-18 02:05:20|353.58||353.58||353.58||353.58||11
1621303530000|2021-05-18 02:05:30|||||||||1
1621303540000|2021-05-18 02:05:40||353.38||353.38||353.38||353.38|17
1621303560000|2021-05-18 02:06:00|353.53|353.43|353.53|353.38|353.53|353.43|353.53|353.38|6
1621303570000|2021-05-18 02:06:10|||||||||1
1621303580000|2021-05-18 02:06:20|||||||||1
1621303620000|2021-05-18 02:07:00|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.38|28
1621303630000|2021-05-18 02:07:10||353.38||353.43||353.43||353.38|22
1621303640000|2021-05-18 02:07:20|353.63||353.63||353.63||353.58||2
1621303650000|2021-05-18 02:07:30|353.58|353.48|353.58|353.43|353.58|353.48|353.58|353.43|15
1621303660000|2021-05-18 02:07:40|353.63||353.58||353.63||353.58||14
1621303670000|2021-05-18 02:07:50|353.63||353.63||353.63||353.63||1
1621303680000|2021-05-18 02:08:00||353.48||353.48||353.48||353.48|6
1621303690000|2021-05-18 02:08:10|353.68||353.68||353.68||353.68||5
1621303700000|2021-05-18 02:08:20||353.53||353.53||353.53||353.53|3
1621303710000|2021-05-18 02:08:30|353.63|353.43|353.63|353.43|353.63|353.43|353.63|353.43|16
1621303730000|2021-05-18 02:08:50||353.48||353.48||353.48||353.48|0
1621303740000|2021-05-18 02:09:00|||||||||2
1621303750000|2021-05-18 02:09:10|353.68|353.53|353.78|353.63|353.78|353.63|353.68|353.53|34
1621303760000|2021-05-18 02:09:20|353.83|353.68|353.78|353.63|353.88|353.68|353.78|353.63|62
1621303770000|2021-05-18 02:09:30|353.73|353.58|353.78|353.58|353.78|353.58|353.73|353.58|9
1621303780000|2021-05-18 02:09:40|353.83|353.63|353.83|353.68|353.83|353.68|353.83|353.63|6
1621303800000|2021-05-18 02:10:00|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|21
1621303820000|2021-05-18 02:10:20|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.63|18
1621303840000|2021-05-18 02:10:40|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|9
1621303860000|2021-05-18 02:11:00|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|9
1621303870000|2021-05-18 02:11:10|||||||||2
1621303880000|2021-05-18 02:11:20|||||||||2
1621303900000|2021-05-18 02:11:40|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|31
1621303910000|2021-05-18 02:11:50|353.93|353.78|353.88|353.68|353.93|353.78|353.88|353.68|43
1621303920000|2021-05-18 02:12:00||353.73||353.73||353.73||353.73|3
1621303930000|2021-05-18 02:12:10|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|18
1621303940000|2021-05-18 02:12:20|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.68|6
1621303950000|2021-05-18 02:12:30|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|13
1621303960000|2021-05-18 02:12:40|353.88||353.88||353.88||353.88||2
1621303970000|2021-05-18 02:12:50|353.83||353.88||353.88||353.83||7
1621303980000|2021-05-18 02:13:00||353.73||353.73||353.73||353.73|0
1621303990000|2021-05-18 02:13:10||353.68||353.68||353.73||353.68|14
1621304010000|2021-05-18 02:13:30||353.73||353.73||353.73||353.73|1
1621304030000|2021-05-18 02:13:50|||||||||4
1621304040000|2021-05-18 02:14:00|||||||||1
1621304070000|2021-05-18 02:14:30|||||||||2
1621304080000|2021-05-18 02:14:40|||||||||3
1621304090000|2021-05-18 02:14:50|||||||||4
1621304100000|2021-05-18 02:15:00|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|23
1621304120000|2021-05-18 02:15:20|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|32
1621304130000|2021-05-18 02:15:30|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|20
1621304170000|2021-05-18 02:16:10|||||||||1
1621304180000|2021-05-18 02:16:20|||||||||10
1621304190000|2021-05-18 02:16:30|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|23
1621304210000|2021-05-18 02:16:50|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|14
1621304220000|2021-05-18 02:17:00|353.73||353.73||353.73||353.68||16
1621304260000|2021-05-18 02:17:40||353.58||353.58||353.58||353.58|0
1621304270000|2021-05-18 02:17:50|||||||||1
1621304280000|2021-05-18 02:18:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|21
1621304290000|2021-05-18 02:18:10|||||||||6
1621304300000|2021-05-18 02:18:20|353.63|353.43|353.58|353.43|353.63|353.43|353.58|353.43|18
1621304310000|2021-05-18 02:18:30|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|12
1621304340000|2021-05-18 02:19:00|||||||||1
1621304360000|2021-05-18 02:19:20|||||||||9
1621304380000|2021-05-18 02:19:40|||||||||1
1621304400000|2021-05-18 02:20:00|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.43|21
1621304410000|2021-05-18 02:20:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|5
1621304440000|2021-05-18 02:20:40|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|21
1621304450000|2021-05-18 02:20:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|13
1621304460000|2021-05-18 02:21:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.53|2
1621304490000|2021-05-18 02:21:30|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|11
1621304510000|2021-05-18 02:21:50|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.48|8
1621304520000|2021-05-18 02:22:00|353.73|353.58|353.73|353.53|353.73|353.58|353.68|353.53|4
1621304530000|2021-05-18 02:22:10|353.68||353.73||353.73||353.68||7
1621304540000|2021-05-18 02:22:20|353.68|353.58|353.68|353.53|353.73|353.58|353.68|353.53|5
1621304580000|2021-05-18 02:23:00|||||||||4
1621304600000|2021-05-18 02:23:20|||||||||1
1621304610000|2021-05-18 02:23:30|||||||||3
1621304620000|2021-05-18 02:23:40|||||||||2
1621304630000|2021-05-18 02:23:50|||||||||1
1621304640000|2021-05-18 02:24:00|||||||||3
1621304650000|2021-05-18 02:24:10|||||||||1
1621304660000|2021-05-18 02:24:20|353.73|353.58|353.58|353.43|353.73|353.58|353.58|353.43|40
1621304670000|2021-05-18 02:24:30|||||||||1
1621304680000|2021-05-18 02:24:40|353.63||353.63||353.63||353.63||9
1621304690000|2021-05-18 02:24:50|353.58||353.58||353.58||353.58||4
1621304700000|2021-05-18 02:25:00|||||||||2
1621304710000|2021-05-18 02:25:10|353.63||353.63||353.63||353.63||7
1621304720000|2021-05-18 02:25:20|353.58|353.48|353.58|353.43|353.63|353.48|353.58|353.43|16
1621304730000|2021-05-18 02:25:30|353.63||353.58||353.63||353.58||8
1621304740000|2021-05-18 02:25:40|||||||||3
1621304750000|2021-05-18 02:25:50|353.53|353.38|353.53|353.38|353.53|353.43|353.53|353.38|18
1621304760000|2021-05-18 02:26:00|353.48|353.33|353.38|353.23|353.48|353.33|353.38|353.23|22
1621304770000|2021-05-18 02:26:10|353.33|353.18|353.33|353.13|353.33|353.18|353.33|353.13|9
1621304780000|2021-05-18 02:26:20|353.28|353.08|353.28|353.08|353.28|353.08|353.23|353.08|6
1621304790000|2021-05-18 02:26:30|353.23|353.03|353.18|352.98|353.23|353.03|353.18|352.98|4
1621304800000|2021-05-18 02:26:40||353.03||353.03||353.03||353.03|3
1621304810000|2021-05-18 02:26:50|353.23||353.18||353.23||353.18||10
1621304820000|2021-05-18 02:27:00|353.23||353.18||353.23||353.18||3
1621304840000|2021-05-18 02:27:20|||||||||2
1621304850000|2021-05-18 02:27:30|||||||||1
1621304860000|2021-05-18 02:27:40|||||||||6
1621304870000|2021-05-18 02:27:50|353.23|353.08|353.23|353.03|353.23|353.08|353.23|353.03|18
1621304880000|2021-05-18 02:28:00||353.08||353.08||353.08||353.08|1
1621304890000|2021-05-18 02:28:10|353.28||353.28||353.28||353.23||15
1621304900000|2021-05-18 02:28:20||353.13||353.13||353.13||353.13|1
1621304910000|2021-05-18 02:28:30|353.33|353.18|353.33|353.18|353.38|353.18|353.33|353.18|17
1621304940000|2021-05-18 02:29:00|||||||||1
1621304950000|2021-05-18 02:29:10|||||||||6
1621304960000|2021-05-18 02:29:20||353.13||353.13||353.18||353.13|18
1621304970000|2021-05-18 02:29:30|353.28|353.03|353.13|352.93|353.28|353.03|353.13|352.93|45
1621304980000|2021-05-18 02:29:40|353.08|352.88|353.08|352.88|353.08|352.88|353.08|352.88|6
1621305000000|2021-05-18 02:30:00||352.93||352.93||352.93||352.88|2
1621305010000|2021-05-18 02:30:10|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|11
1621305020000|2021-05-18 02:30:20|353.18||353.18||353.18||353.18||12
1621305030000|2021-05-18 02:30:30|353.13||353.18||353.18||353.13||1
1621305040000|2021-05-18 02:30:40|353.13||353.18||353.18||353.13||19
1621305050000|2021-05-18 02:30:50|353.23|353.03|353.23|353.03|353.23|353.03|353.23|353.03|15
1621305060000|2021-05-18 02:31:00|353.18|353.08|353.28|353.08|353.28|353.13|353.18|353.08|46
1621305070000|2021-05-18 02:31:10|353.23|353.03|353.18|353.03|353.23|353.03|353.18|353.03|16
1621305080000|2021-05-18 02:31:20|353.13|352.93|353.13|352.93|353.13|352.93|353.13|352.93|10
1621305090000|2021-05-18 02:31:30||352.98||352.98||352.98||352.98|0
1621305110000|2021-05-18 02:31:50|||||||||3
1621305120000|2021-05-18 02:32:00|353.18|353.03|353.23|353.08|353.23|353.08|353.18|353.03|59
1621305130000|2021-05-18 02:32:10|353.18|352.98|353.18|352.98|353.18|352.98|353.13|352.98|37
1621305140000|2021-05-18 02:32:20||353.03||353.03||353.03||353.03|1
1621305160000|2021-05-18 02:32:40|353.23|353.08|353.28|353.13|353.28|353.13|353.23|353.08|24
1621305170000|2021-05-18 02:32:50|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|5
1621305180000|2021-05-18 02:33:00|||||||||1
1621305210000|2021-05-18 02:33:30|||||||||1
1621305220000|2021-05-18 02:33:40|||||||||4
1621305230000|2021-05-18 02:33:50|||||||||1
1621305240000|2021-05-18 02:34:00||353.13||353.18||353.18||353.13|31
1621305250000|2021-05-18 02:34:10|||||||||1
1621305290000|2021-05-18 02:34:50|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|18
1621305320000|2021-05-18 02:35:20|||||||||1
1621305330000|2021-05-18 02:35:30|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|9
1621305340000|2021-05-18 02:35:40||353.23||353.23||353.28||353.23|20
1621305350000|2021-05-18 02:35:50|353.33|353.13|353.23|353.08|353.33|353.13|353.23|353.08|38
1621305360000|2021-05-18 02:36:00|353.18|353.03|353.23|353.03|353.23|353.03|353.18|353.03|5
1621305370000|2021-05-18 02:36:10|353.18||353.18||353.18||353.18||3
1621305400000|2021-05-18 02:36:40|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|9
1621305420000|2021-05-18 02:37:00||353.03||353.03||353.03||353.03|18
1621305430000|2021-05-18 02:37:10|353.18|353.08|353.18|353.03|353.18|353.08|353.18|353.03|2
1621305470000|2021-05-18 02:37:50|353.13|352.98|353.13|352.93|353.13|352.98|353.08|352.93|28
1621305480000|2021-05-18 02:38:00||352.98||352.98||352.98||352.98|1
1621305500000|2021-05-18 02:38:20||352.93||352.98||352.98||352.93|5
1621305510000|2021-05-18 02:38:30||352.93||352.93||352.93||352.93|4
1621305520000|2021-05-18 02:38:40|353.08|352.88|353.03|352.88|353.08|352.88|353.03|352.83|24
1621305530000|2021-05-18 02:38:50|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|4
1621305550000|2021-05-18 02:39:10|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.73|6
1621305560000|2021-05-18 02:39:20||352.73||352.73||352.73||352.73|0
1621305570000|2021-05-18 02:39:30||352.78||352.78||352.78||352.78|0
1621305580000|2021-05-18 02:39:40|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|24
1621305590000|2021-05-18 02:39:50|353.03|352.88|353.03|352.88|353.03|352.88|353.03|352.88|9
1621305600000|2021-05-18 02:40:00|353.08|352.93|353.08|352.93|353.08|352.93|353.08|352.93|6
1621305610000|2021-05-18 02:40:10|||||||||2
1621305620000|2021-05-18 02:40:20|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|28
1621305630000|2021-05-18 02:40:30|353.08|352.93|353.08|352.93|353.08|352.93|353.08|352.93|9
1621305640000|2021-05-18 02:40:40||352.88||352.93||352.93||352.88|11
1621305660000|2021-05-18 02:41:00|||||||||2
1621305680000|2021-05-18 02:41:20|||||||||2
1621305690000|2021-05-18 02:41:30|||||||||2
1621305710000|2021-05-18 02:41:50|353.13|352.98|353.18|353.03|353.18|353.03|353.13|352.98|23
1621305720000|2021-05-18 02:42:00|353.13|352.98|353.13|352.98|353.18|352.98|353.13|352.98|16
1621305750000|2021-05-18 02:42:30||352.93||352.93||352.93||352.93|16
1621305760000|2021-05-18 02:42:40|353.08||353.08||353.08||353.08||0
1621305770000|2021-05-18 02:42:50|353.18|352.98|353.28|353.08|353.28|353.08|353.18|352.98|21
1621305780000|2021-05-18 02:43:00||353.13||353.13||353.13||353.13|2
1621305790000|2021-05-18 02:43:10|||||||||2
1621305830000|2021-05-18 02:43:50|||||||||1
1621305840000|2021-05-18 02:44:00|353.38|353.18|353.38|353.18|353.38|353.23|353.38|353.18|23
1621305850000|2021-05-18 02:44:10|||||||||1
1621305860000|2021-05-18 02:44:20|||||||||1
1621305870000|2021-05-18 02:44:30||353.23||353.23||353.23||353.18|4
1621305880000|2021-05-18 02:44:40|||||||||1
1621305890000|2021-05-18 02:44:50|||||||||2
1621305900000|2021-05-18 02:45:00|353.33|353.18|353.28|353.13|353.33|353.18|353.28|353.13|32
1621305910000|2021-05-18 02:45:10|353.33||353.33||353.33||353.28||5
1621305920000|2021-05-18 02:45:20||353.18||353.13||353.18||353.13|1
1621305940000|2021-05-18 02:45:40||353.18||353.18||353.18||353.13|12
1621305950000|2021-05-18 02:45:50|||||||||1
1621305960000|2021-05-18 02:46:00|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|45
1621306000000|2021-05-18 02:46:40||353.18||353.18||353.18||353.18|15
1621306010000|2021-05-18 02:46:50||353.23||353.18||353.23||353.18|3
1621306020000|2021-05-18 02:47:00||353.23||353.18||353.23||353.18|6
1621306030000|2021-05-18 02:47:10||353.23||353.23||353.23||353.23|0
1621306060000|2021-05-18 02:47:40|353.43|353.28|353.58|353.43|353.58|353.43|353.43|353.28|32
1621306070000|2021-05-18 02:47:50|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|4
1621306080000|2021-05-18 02:48:00||353.43||353.43||353.43||353.43|18
1621306100000|2021-05-18 02:48:20|353.58|353.33|353.48|353.33|353.58|353.33|353.48|353.33|7
1621306120000|2021-05-18 02:48:40|||||||||1
1621306130000|2021-05-18 02:48:50|||||||||2
1621306140000|2021-05-18 02:49:00|||||||||1
1621306150000|2021-05-18 02:49:10|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|17
1621306160000|2021-05-18 02:49:20|||||||||1
1621306170000|2021-05-18 02:49:30|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|13
1621306180000|2021-05-18 02:49:40||353.23||353.23||353.23||353.23|5
1621306200000|2021-05-18 02:50:00|353.38|353.18|353.33|353.18|353.38|353.18|353.33|353.18|5
1621306220000|2021-05-18 02:50:20|||||||||1
1621306260000|2021-05-18 02:51:00|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.18|13
1621306280000|2021-05-18 02:51:20|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|5
1621306290000|2021-05-18 02:51:30|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|10
1621306300000|2021-05-18 02:51:40|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.33|4
1621306310000|2021-05-18 02:51:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|11
1621306320000|2021-05-18 02:52:00|353.53|353.38|353.53|353.33|353.53|353.38|353.53|353.33|11
1621306340000|2021-05-18 02:52:20||353.38||353.38||353.38||353.38|1
1621306350000|2021-05-18 02:52:30|||||||||9
1621306360000|2021-05-18 02:52:40|353.58|353.43|353.63|353.43|353.63|353.43|353.58|353.43|11
1621306370000|2021-05-18 02:52:50|353.68|353.48|353.73|353.58|353.73|353.58|353.68|353.48|10
1621306380000|2021-05-18 02:53:00|||||||||7
1621306400000|2021-05-18 02:53:20|||||||||4
1621306440000|2021-05-18 02:54:00||353.53||353.58||353.58||353.53|16
1621306450000|2021-05-18 02:54:10||353.53||353.53||353.53||353.53|5
1621306480000|2021-05-18 02:54:40||353.58||353.58||353.58||353.58|0
1621306500000|2021-05-18 02:55:00|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|22
1621306510000|2021-05-18 02:55:10|||||||||2
1621306520000|2021-05-18 02:55:20|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|8
1621306530000|2021-05-18 02:55:30||353.63||353.68||353.68||353.63|12
1621306540000|2021-05-18 02:55:40|||||||||1
1621306560000|2021-05-18 02:56:00|||||||||1
1621306600000|2021-05-18 02:56:40|353.88|353.73|353.88|353.73|353.93|353.73|353.88|353.73|22
1621306610000|2021-05-18 02:56:50|||||||||5
1621306620000|2021-05-18 02:57:00|353.93|353.78|353.93|353.73|353.93|353.78|353.93|353.73|32
1621306630000|2021-05-18 02:57:10|353.98|353.78|353.98|353.83|353.98|353.83|353.98|353.78|9
1621306640000|2021-05-18 02:57:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|17
1621306650000|2021-05-18 02:57:30|353.98|353.73|353.98|353.78|353.98|353.78|353.98|353.73|10
1621306660000|2021-05-18 02:57:40|353.93|353.83|353.93|353.78|353.93|353.83|353.93|353.78|16
1621306680000|2021-05-18 02:58:00|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|12
1621306690000|2021-05-18 02:58:10|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.83|18
1621306700000|2021-05-18 02:58:20|||||||||1
1621306710000|2021-05-18 02:58:30|||||||||14
1621306720000|2021-05-18 02:58:40|354.08|353.93|354.03|353.88|354.08|353.93|354.03|353.88|17
1621306730000|2021-05-18 02:58:50|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.93|7
1621306740000|2021-05-18 02:59:00|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|17
1621306750000|2021-05-18 02:59:10|||||||||1
1621306760000|2021-05-18 02:59:20|354.18|354.03|354.23|354.03|354.23|354.08|354.18|354.03|19
1621306770000|2021-05-18 02:59:30|354.18||354.18||354.18||354.18||10
1621306780000|2021-05-18 02:59:40|||||||||5
1621306790000|2021-05-18 02:59:50|||||||||2
1621306800000|2021-05-18 03:00:00|354.23||354.23||354.23||354.23||16
1621306810000|2021-05-18 03:00:10||354.08||354.08||354.08||354.08|3
1621306830000|2021-05-18 03:00:30|||||||||5
1621306860000|2021-05-18 03:01:00|||||||||9
1621306870000|2021-05-18 03:01:10|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|25
1621306880000|2021-05-18 03:01:20|354.33||354.33||354.33||354.28||23
1621306890000|2021-05-18 03:01:30|354.28|354.18|354.28|354.13|354.28|354.18|354.28|354.13|2
1621306900000|2021-05-18 03:01:40|||||||||1
1621306920000|2021-05-18 03:02:00|354.33|354.18|354.33|354.18|354.33|354.18|354.33|354.18|21
1621306930000|2021-05-18 03:02:10|||||||||8
1621306950000|2021-05-18 03:02:30|354.38||354.33||354.38||354.33||18
1621306960000|2021-05-18 03:02:40|354.38|354.23|354.43|354.28|354.43|354.28|354.38|354.23|11
1621306970000|2021-05-18 03:02:50|354.48|354.23|354.43|354.28|354.48|354.28|354.43|354.23|74
1621306980000|2021-05-18 03:03:00||354.23||354.23||354.28||354.23|18
1621306990000|2021-05-18 03:03:10|354.38||354.38||354.38||354.38||0
1621307010000|2021-05-18 03:03:30|354.33|354.18|354.33|354.18|354.33|354.18|354.33|354.18|8
1621307020000|2021-05-18 03:03:40|354.38|354.23|354.38|354.23|354.38|354.23|354.38|354.23|6
1621307030000|2021-05-18 03:03:50|354.33|354.18|354.33|354.18|354.33|354.18|354.33|354.18|7
1621307060000|2021-05-18 03:04:20|354.23|354.03|354.23|354.03|354.23|354.03|354.23|354.03|45
1621307070000|2021-05-18 03:04:30|354.13|353.98|354.08|353.93|354.13|353.98|354.08|353.93|11
1621307080000|2021-05-18 03:04:40|354.13||354.13||354.13||354.13||0
1621307090000|2021-05-18 03:04:50||353.98||353.98||353.98||353.98|7
1621307100000|2021-05-18 03:05:00||353.93||353.93||353.93||353.93|9
1621307120000|2021-05-18 03:05:20|354.08||354.13||354.13||354.08||7
1621307160000|2021-05-18 03:06:00||353.98||353.98||353.98||353.98|0
1621307170000|2021-05-18 03:06:10|354.18||354.18||354.18||354.13||35
1621307180000|2021-05-18 03:06:20||354.03||354.03||354.03||354.03|0
1621307190000|2021-05-18 03:06:30|||||||||4
1621307200000|2021-05-18 03:06:40||353.98||353.98||354.03||353.98|13
1621307210000|2021-05-18 03:06:50|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|40
1621307220000|2021-05-18 03:07:00|354.03||354.03||354.03||354.03||5
1621307230000|2021-05-18 03:07:10||353.88||353.88||353.88||353.88|0
1621307240000|2021-05-18 03:07:20|354.08||354.08||354.08||354.08||5
1621307250000|2021-05-18 03:07:30||353.93||353.93||353.93||353.93|0
1621307260000|2021-05-18 03:07:40|354.13|353.98|354.13|353.98|354.18|354.03|354.13|353.98|21
1621307270000|2021-05-18 03:07:50|||||||||1
1621307280000|2021-05-18 03:08:00|354.18||354.18||354.18||354.18||6
1621307290000|2021-05-18 03:08:10|354.23|354.03|354.23|354.08|354.23|354.08|354.23|354.03|14
1621307310000|2021-05-18 03:08:30|||||||||1
1621307320000|2021-05-18 03:08:40|||||||||3
1621307350000|2021-05-18 03:09:10|||||||||1
1621307370000|2021-05-18 03:09:30|||||||||1
1621307380000|2021-05-18 03:09:40|||||||||5
1621307390000|2021-05-18 03:09:50||354.03||354.08||354.08||354.03|28
1621307400000|2021-05-18 03:10:00||354.03||354.03||354.08||354.03|23
1621307410000|2021-05-18 03:10:10||354.08||354.03||354.08||354.03|1
1621307420000|2021-05-18 03:10:20|354.18|354.08|354.18|354.03|354.18|354.08|354.18|354.03|2
1621307430000|2021-05-18 03:10:30|354.13|353.98|354.13|353.93|354.13|353.98|354.13|353.93|16
1621307440000|2021-05-18 03:10:40|354.08|353.88|354.08|353.88|354.08|353.93|354.08|353.88|2
1621307450000|2021-05-18 03:10:50|||||||||1
1621307460000|2021-05-18 03:11:00|354.03||354.03||354.03||354.03||3
1621307470000|2021-05-18 03:11:10|353.98|353.78|353.93|353.78|353.98|353.78|353.93|353.78|10
1621307480000|2021-05-18 03:11:20||353.73||353.73||353.73||353.73|1
1621307490000|2021-05-18 03:11:30|353.88||353.88||353.93||353.88||13
1621307500000|2021-05-18 03:11:40|353.93||353.93||353.93||353.93||5
1621307520000|2021-05-18 03:12:00||353.78||353.78||353.78||353.78|1
1621307530000|2021-05-18 03:12:10|353.88|353.68|353.88|353.68|353.88|353.68|353.88|353.68|8
1621307540000|2021-05-18 03:12:20|353.83||353.83||353.83||353.83||0
1621307560000|2021-05-18 03:12:40|353.88||353.88||353.88||353.83||11
1621307580000|2021-05-18 03:13:00|353.83|353.58|353.73|353.53|353.83|353.58|353.73|353.53|16
1621307600000|2021-05-18 03:13:20|||||||||1
1621307610000|2021-05-18 03:13:30|||||||||1
1621307620000|2021-05-18 03:13:40|353.78|353.58|353.78|353.58|353.78|353.58|353.78|353.58|5
1621307630000|2021-05-18 03:13:50|353.73|353.63|353.83|353.68|353.83|353.68|353.73|353.63|22
1621307640000|2021-05-18 03:14:00|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|4
1621307650000|2021-05-18 03:14:10|353.93||353.93||353.93||353.93||1
1621307660000|2021-05-18 03:14:20||353.78||353.73||353.78||353.73|7
1621307670000|2021-05-18 03:14:30||353.78||353.73||353.78||353.73|21
1621307680000|2021-05-18 03:14:40||353.78||353.78||353.78||353.73|1
1621307690000|2021-05-18 03:14:50||353.73||353.73||353.73||353.73|3
1621307700000|2021-05-18 03:15:00||353.78||353.78||353.78||353.78|1
1621307710000|2021-05-18 03:15:10|353.98|353.83|353.98|353.78|353.98|353.83|353.98|353.78|18
1621307720000|2021-05-18 03:15:20|353.93||353.93||353.93||353.93||0
1621307740000|2021-05-18 03:15:40|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|10
1621307750000|2021-05-18 03:15:50|354.03||353.98||354.03||353.98||4
1621307780000|2021-05-18 03:16:20||353.78||353.78||353.83||353.78|18
1621307790000|2021-05-18 03:16:30||353.83||353.78||353.83||353.78|7
1621307810000|2021-05-18 03:16:50|353.93||353.93||353.93||353.93||0
1621307820000|2021-05-18 03:17:00|||||||||2
1621307830000|2021-05-18 03:17:10|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|18
1621307840000|2021-05-18 03:17:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|6
1621307870000|2021-05-18 03:17:50|353.88|353.73|353.88|353.73|353.93|353.73|353.88|353.68|16
1621307880000|2021-05-18 03:18:00||353.68||353.68||353.68||353.68|7
1621307900000|2021-05-18 03:18:20|353.93|353.73|353.93|353.73|353.93|353.73|353.88|353.73|7
1621307910000|2021-05-18 03:18:30|353.88||353.93||353.93||353.88||1
1621307920000|2021-05-18 03:18:40||353.78||353.73||353.78||353.73|1
1621307940000|2021-05-18 03:19:00|||||||||1
1621307950000|2021-05-18 03:19:10||353.78||353.78||353.78||353.73|3
1621307990000|2021-05-18 03:19:50|||||||||5
1621308000000|2021-05-18 03:20:00|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|16
1621308020000|2021-05-18 03:20:20|||||||||2
1621308060000|2021-05-18 03:21:00|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|8
1621308070000|2021-05-18 03:21:10|353.98|353.83|354.03|353.88|354.08|353.88|353.98|353.83|29
1621308090000|2021-05-18 03:21:30|353.98|353.83|353.93|353.73|353.98|353.83|353.93|353.73|68
1621308120000|2021-05-18 03:22:00||353.78||353.73||353.78||353.73|3
1621308130000|2021-05-18 03:22:10|353.88||353.88||353.88||353.88||6
1621308140000|2021-05-18 03:22:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|4
1621308160000|2021-05-18 03:22:40|353.98|353.83|353.98|353.83|353.98|353.83|353.93|353.83|4
1621308180000|2021-05-18 03:23:00|||||||||2
1621308190000|2021-05-18 03:23:10|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|15
1621308200000|2021-05-18 03:23:20|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|3
1621308220000|2021-05-18 03:23:40|||||||||1
1621308230000|2021-05-18 03:23:50|354.03||353.98||354.03||353.98||3
1621308300000|2021-05-18 03:25:00|||||||||2
1621308310000|2021-05-18 03:25:10|||||||||2
1621308320000|2021-05-18 03:25:20|||||||||3
1621308340000|2021-05-18 03:25:40|||||||||3
1621308360000|2021-05-18 03:26:00|||||||||2
1621308390000|2021-05-18 03:26:30|||||||||1
1621308400000|2021-05-18 03:26:40|||||||||1
1621308410000|2021-05-18 03:26:50|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|9
1621308420000|2021-05-18 03:27:00|||||||||1
1621308440000|2021-05-18 03:27:20|||||||||1
1621308450000|2021-05-18 03:27:30|||||||||1
1621308460000|2021-05-18 03:27:40|||||||||3
1621308480000|2021-05-18 03:28:00|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.93|10
1621308490000|2021-05-18 03:28:10|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|15
1621308510000|2021-05-18 03:28:30||353.93||353.93||353.98||353.93|25
1621308520000|2021-05-18 03:28:40|354.08||354.08||354.08||354.08||0
1621308550000|2021-05-18 03:29:10|||||||||4
1621308580000|2021-05-18 03:29:40|||||||||1
1621308600000|2021-05-18 03:30:00|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|21
1621308620000|2021-05-18 03:30:20|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|12
1621308640000|2021-05-18 03:30:40|||||||||1
1621308650000|2021-05-18 03:30:50|||||||||3
1621308680000|2021-05-18 03:31:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.73|20
1621308730000|2021-05-18 03:32:10|353.83|353.63|353.78|353.63|353.83|353.68|353.78|353.63|30
1621308740000|2021-05-18 03:32:20|||||||||5
1621308760000|2021-05-18 03:32:40|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|17
1621308770000|2021-05-18 03:32:50|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|2
1621308790000|2021-05-18 03:33:10|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|6
1621308820000|2021-05-18 03:33:40|||||||||1
1621308870000|2021-05-18 03:34:30|||||||||7
1621308900000|2021-05-18 03:35:00|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|6
1621308930000|2021-05-18 03:35:30|||||||||4
1621308940000|2021-05-18 03:35:40|||||||||3
1621308950000|2021-05-18 03:35:50|||||||||1
1621308990000|2021-05-18 03:36:30|||||||||2
1621309010000|2021-05-18 03:36:50|||||||||1
1621309020000|2021-05-18 03:37:00|||||||||1
1621309050000|2021-05-18 03:37:30|||||||||3
1621309060000|2021-05-18 03:37:40|||||||||1
1621309070000|2021-05-18 03:37:50|354.03|353.88|354.03|353.83|354.03|353.88|353.98|353.83|25
1621309080000|2021-05-18 03:38:00|353.98||353.98||353.98||353.98||0
1621309110000|2021-05-18 03:38:30|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|26
1621309120000|2021-05-18 03:38:40|353.98||353.98||353.98||353.98||4
1621309130000|2021-05-18 03:38:50||353.83||353.83||353.83||353.78|1
1621309140000|2021-05-18 03:39:00|354.03|353.88|354.03|353.83|354.03|353.88|354.03|353.83|2
1621309150000|2021-05-18 03:39:10||353.88||353.88||353.88||353.83|1
1621309160000|2021-05-18 03:39:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|16
1621309170000|2021-05-18 03:39:30|353.98||353.98||353.98||353.98||0
1621309180000|2021-05-18 03:39:40|||||||||1
1621309200000|2021-05-18 03:40:00|||||||||1
1621309210000|2021-05-18 03:40:10|354.03|353.83|354.03|353.83|354.03|353.83|354.03|353.83|0
1621309220000|2021-05-18 03:40:20||353.88||353.88||353.88||353.88|2
1621309240000|2021-05-18 03:40:40|||||||||1
1621309250000|2021-05-18 03:40:50|||||||||1
1621309260000|2021-05-18 03:41:00|||||||||1
1621309270000|2021-05-18 03:41:10|354.08|353.93|354.13|353.93|354.13|353.98|354.08|353.93|26
1621309300000|2021-05-18 03:41:40||353.98||353.98||353.98||353.98|5
1621309320000|2021-05-18 03:42:00|||||||||2
1621309340000|2021-05-18 03:42:20|||||||||3
1621309350000|2021-05-18 03:42:30|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|11
1621309360000|2021-05-18 03:42:40|354.23|354.08|354.23|354.03|354.23|354.08|354.23|354.03|9
1621309370000|2021-05-18 03:42:50|||||||||1
1621309380000|2021-05-18 03:43:00||354.08||354.08||354.08||354.08|2
1621309390000|2021-05-18 03:43:10|||||||||4
1621309400000|2021-05-18 03:43:20|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|15
1621309420000|2021-05-18 03:43:40||353.98||353.98||353.98||353.98|10
1621309440000|2021-05-18 03:44:00|||||||||1
1621309460000|2021-05-18 03:44:20||354.03||354.03||354.03||354.03|2
1621309480000|2021-05-18 03:44:40|||||||||3
1621309490000|2021-05-18 03:44:50|||||||||4
1621309500000|2021-05-18 03:45:00|||||||||4
1621309510000|2021-05-18 03:45:10|||||||||1
1621309520000|2021-05-18 03:45:20|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|17
1621309530000|2021-05-18 03:45:30|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.88|21
1621309550000|2021-05-18 03:45:50|354.13||354.08||354.13||354.08||10
1621309560000|2021-05-18 03:46:00|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|15
1621309570000|2021-05-18 03:46:10|354.03|353.88|354.08|353.88|354.08|353.88|354.03|353.88|7
1621309590000|2021-05-18 03:46:30|354.13|353.93|354.08|353.93|354.13|353.93|354.08|353.93|3
1621309600000|2021-05-18 03:46:40|354.13|353.98|354.13|353.93|354.13|353.98|354.13|353.93|3
1621309620000|2021-05-18 03:47:00|||||||||1
1621309630000|2021-05-18 03:47:10||353.98||353.98||353.98||353.98|1
1621309640000|2021-05-18 03:47:20||353.93||353.93||353.93||353.93|10
1621309650000|2021-05-18 03:47:30|354.08||354.08||354.08||354.08||0
1621309660000|2021-05-18 03:47:40|354.13||354.13||354.13||354.13||2
1621309680000|2021-05-18 03:48:00|||||||||1
1621309700000|2021-05-18 03:48:20||353.98||353.93||353.98||353.93|4
1621309710000|2021-05-18 03:48:30||353.98||353.98||353.98||353.98|0
1621309720000|2021-05-18 03:48:40|||||||||3
1621309730000|2021-05-18 03:48:50|||||||||1
1621309740000|2021-05-18 03:49:00|||||||||1
1621309750000|2021-05-18 03:49:10|||||||||2
1621309760000|2021-05-18 03:49:20|||||||||3
1621309770000|2021-05-18 03:49:30|||||||||1
1621309780000|2021-05-18 03:49:40|||||||||4
1621309800000|2021-05-18 03:50:00|||||||||5
1621309810000|2021-05-18 03:50:10|||||||||1
1621309820000|2021-05-18 03:50:20|||||||||7
1621309840000|2021-05-18 03:50:40|||||||||1
1621309860000|2021-05-18 03:51:00|||||||||3
1621309870000|2021-05-18 03:51:10|||||||||8
1621309890000|2021-05-18 03:51:30|||||||||3
1621309900000|2021-05-18 03:51:40|||||||||5
1621309910000|2021-05-18 03:51:50|||||||||1
1621309920000|2021-05-18 03:52:00|||||||||1
1621309940000|2021-05-18 03:52:20|354.18|354.03|354.13|353.98|354.18|354.03|354.13|353.98|22
1621309950000|2021-05-18 03:52:30|||||||||1
1621309960000|2021-05-18 03:52:40|354.18|354.03|354.18|354.03|354.18|354.03|354.18|353.98|3
1621309980000|2021-05-18 03:53:00|||||||||5
1621310000000|2021-05-18 03:53:20|||||||||2
1621310010000|2021-05-18 03:53:30|||||||||3
1621310020000|2021-05-18 03:53:40|354.23|354.08|354.23|354.08|354.23|354.08|354.23|354.03|9
1621310030000|2021-05-18 03:53:50|354.18|354.03|354.18|354.03|354.18|354.08|354.18|354.03|8
1621310040000|2021-05-18 03:54:00|354.23||354.23||354.23||354.18||4
1621310050000|2021-05-18 03:54:10|354.18||354.18||354.18||354.18||10
1621310070000|2021-05-18 03:54:30|||||||||1
1621310080000|2021-05-18 03:54:40|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|11
1621310090000|2021-05-18 03:54:50|354.18||354.18||354.18||354.18||5
1621310100000|2021-05-18 03:55:00|354.13||354.13||354.13||354.13||0
1621310130000|2021-05-18 03:55:30|||||||||1
1621310150000|2021-05-18 03:55:50|||||||||1
1621310170000|2021-05-18 03:56:10|||||||||2
1621310200000|2021-05-18 03:56:40|||||||||1
1621310210000|2021-05-18 03:56:50|||||||||1
1621310220000|2021-05-18 03:57:00|||||||||1
1621310240000|2021-05-18 03:57:20|||||||||1
1621310250000|2021-05-18 03:57:30|||||||||1
1621310260000|2021-05-18 03:57:40|354.18|354.03|354.23|354.08|354.23|354.08|354.18|354.03|26
1621310270000|2021-05-18 03:57:50|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|17
1621310280000|2021-05-18 03:58:00|354.23|354.08|354.23|354.08|354.23|354.08|354.23|354.08|3
1621310290000|2021-05-18 03:58:10|354.28||354.28||354.28||354.28||6
1621310300000|2021-05-18 03:58:20||354.13||354.13||354.13||354.13|0
1621310310000|2021-05-18 03:58:30|354.33||354.28||354.33||354.28||27
1621310330000|2021-05-18 03:58:50|354.33|354.18|354.33|354.18|354.33|354.18|354.33|354.18|2
1621310340000|2021-05-18 03:59:00|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|15
1621310360000|2021-05-18 03:59:20|||||||||3
1621310390000|2021-05-18 03:59:50|354.33||354.33||354.33||354.33||6
1621310400000|2021-05-18 04:00:00||354.18||354.18||354.18||354.18|0
1621310410000|2021-05-18 04:00:10|||||||||20
1621310430000|2021-05-18 04:00:30|||||||||2
1621310460000|2021-05-18 04:01:00|354.38|354.23|354.38|354.23|354.38|354.23|354.38|354.23|6
1621310480000|2021-05-18 04:01:20|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.28|14
1621310500000|2021-05-18 04:01:40|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|42
1621310510000|2021-05-18 04:01:50|||||||||1
1621310520000|2021-05-18 04:02:00|||||||||1
1621310550000|2021-05-18 04:02:30|354.53|354.38|354.58|354.43|354.58|354.43|354.53|354.38|16
1621310560000|2021-05-18 04:02:40|354.53|354.38|354.53|354.38|354.58|354.38|354.53|354.38|29
1621310580000|2021-05-18 04:03:00|354.58|354.43|354.68|354.53|354.73|354.58|354.58|354.43|93
1621310590000|2021-05-18 04:03:10|354.73|354.58|354.73|354.58|354.73|354.58|354.68|354.53|38
1621310600000|2021-05-18 04:03:20|||||||||1
1621310610000|2021-05-18 04:03:30|||||||||1
1621310620000|2021-05-18 04:03:40|||||||||1
1621310640000|2021-05-18 04:04:00|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|50
1621310650000|2021-05-18 04:04:10|||||||||1
1621310680000|2021-05-18 04:04:40|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|13
1621310710000|2021-05-18 04:05:10|||||||||2
1621310720000|2021-05-18 04:05:20|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|9
1621310730000|2021-05-18 04:05:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|7
1621310740000|2021-05-18 04:05:40|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1621310760000|2021-05-18 04:06:00|||||||||1
1621310770000|2021-05-18 04:06:10|354.83|354.68|354.83|354.68|354.88|354.73|354.83|354.68|18
1621310780000|2021-05-18 04:06:20|||||||||2
1621310800000|2021-05-18 04:06:40|354.88|354.73|354.83|354.68|354.88|354.73|354.83|354.68|12
1621310810000|2021-05-18 04:06:50|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1621310820000|2021-05-18 04:07:00|||||||||1
1621310870000|2021-05-18 04:07:50|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|32
1621310880000|2021-05-18 04:08:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|9
1621310890000|2021-05-18 04:08:10|||||||||1
1621310900000|2021-05-18 04:08:20|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|32
1621310910000|2021-05-18 04:08:30|354.78|354.63|354.78|354.58|354.78|354.63|354.78|354.58|6
1621310920000|2021-05-18 04:08:40|354.83|354.63|354.83|354.68|354.83|354.68|354.83|354.63|14
1621310930000|2021-05-18 04:08:50|||||||||1
1621310940000|2021-05-18 04:09:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1621310960000|2021-05-18 04:09:20|354.83|354.68|354.83|354.68|354.83|354.68|354.78|354.68|4
1621310970000|2021-05-18 04:09:30|||||||||1
1621310980000|2021-05-18 04:09:40|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|1
1621310990000|2021-05-18 04:09:50|||||||||1
1621311000000|2021-05-18 04:10:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|15
1621311010000|2021-05-18 04:10:10|354.78|354.63|354.83|354.63|354.83|354.68|354.78|354.63|9
1621311020000|2021-05-18 04:10:20||354.68||354.68||354.68||354.68|0
1621311040000|2021-05-18 04:10:40|354.78|354.63|354.73|354.58|354.83|354.68|354.73|354.58|8
1621311050000|2021-05-18 04:10:50|||||||||3
1621311060000|2021-05-18 04:11:00|354.78|354.63|354.78|354.63|354.83|354.63|354.78|354.63|10
1621311070000|2021-05-18 04:11:10|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|7
1621311090000|2021-05-18 04:11:30|354.78||354.78||354.78||354.78||4
1621311100000|2021-05-18 04:11:40|354.83|354.63|354.83|354.68|354.83|354.68|354.83|354.63|3
1621311110000|2021-05-18 04:11:50|||||||||1
1621311130000|2021-05-18 04:12:10|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|2
1621311160000|2021-05-18 04:12:40|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|10
1621311180000|2021-05-18 04:13:00|||||||||1
1621311190000|2021-05-18 04:13:10|||||||||3
1621311200000|2021-05-18 04:13:20|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|5
1621311210000|2021-05-18 04:13:30|354.78|354.63|354.78|354.63|354.83|354.63|354.78|354.63|8
1621311220000|2021-05-18 04:13:40|354.83||354.78||354.83||354.78||1
1621311230000|2021-05-18 04:13:50|||||||||2
1621311250000|2021-05-18 04:14:10|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|1
1621311270000|2021-05-18 04:14:30||354.63||354.68||354.68||354.63|4
1621311290000|2021-05-18 04:14:50|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|3
1621311300000|2021-05-18 04:15:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.63|7
1621311310000|2021-05-18 04:15:10|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1621311320000|2021-05-18 04:15:20|354.83||354.83||354.83||354.83||1
1621311330000|2021-05-18 04:15:30|354.78|354.68|354.83|354.63|354.83|354.68|354.78|354.63|4
1621311340000|2021-05-18 04:15:40|354.78|354.68|354.83|354.68|354.83|354.68|354.78|354.68|1
1621311370000|2021-05-18 04:16:10|||||||||1
1621311380000|2021-05-18 04:16:20|354.93|354.73|354.93|354.73|354.93|354.73|354.93|354.73|9
1621311390000|2021-05-18 04:16:30|354.88||354.93||354.93||354.88||0
1621311400000|2021-05-18 04:16:40|354.88||354.88||354.88||354.88||1
1621311410000|2021-05-18 04:16:50|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|2
1621311420000|2021-05-18 04:17:00|||||||||1
1621311430000|2021-05-18 04:17:10|||||||||1
1621311450000|2021-05-18 04:17:30|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|12
1621311460000|2021-05-18 04:17:40|354.93|354.78|354.93|354.78|354.98|354.78|354.93|354.78|11
1621311470000|2021-05-18 04:17:50|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|18
1621311480000|2021-05-18 04:18:00|||||||||1
1621311490000|2021-05-18 04:18:10|||||||||1
1621311500000|2021-05-18 04:18:20|||||||||3
1621311510000|2021-05-18 04:18:30|||||||||14
1621311540000|2021-05-18 04:19:00|354.88|354.73|354.88|354.73|354.93|354.73|354.88|354.73|6
1621311560000|2021-05-18 04:19:20|||||||||1
1621311570000|2021-05-18 04:19:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|13
1621311580000|2021-05-18 04:19:40|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|10
1621311590000|2021-05-18 04:19:50|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1621311600000|2021-05-18 04:20:00|354.83|354.68|354.88|354.73|354.88|354.73|354.83|354.68|5
1621311610000|2021-05-18 04:20:10|354.83|354.68|354.83|354.68|354.88|354.68|354.83|354.68|4
1621311620000|2021-05-18 04:20:20|354.88||354.88||354.88||354.88||0
1621311630000|2021-05-18 04:20:30|354.83||354.83||354.83||354.83||2
1621311640000|2021-05-18 04:20:40|354.88||354.88||354.88||354.88||0
1621311650000|2021-05-18 04:20:50|354.83||354.88||354.88||354.83||2
1621311660000|2021-05-18 04:21:00|354.93|354.73|354.93|354.73|354.93|354.78|354.88|354.73|6
1621311710000|2021-05-18 04:21:50|354.88||354.88||354.88||354.88||0
1621311760000|2021-05-18 04:22:40|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|4
1621311780000|2021-05-18 04:23:00|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|26
1621311790000|2021-05-18 04:23:10||354.68||354.73||354.73||354.68|5
1621311810000|2021-05-18 04:23:30|||||||||1
1621311820000|2021-05-18 04:23:40|||||||||2
1621311840000|2021-05-18 04:24:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|5
1621311870000|2021-05-18 04:24:30|||||||||1
1621311880000|2021-05-18 04:24:40|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|12
1621311890000|2021-05-18 04:24:50|354.73|354.53|354.73|354.53|354.78|354.58|354.68|354.53|41
1621311900000|2021-05-18 04:25:00|354.78|354.58|354.78|354.58|354.78|354.58|354.78|354.58|3
1621311910000|2021-05-18 04:25:10|354.83|354.63|354.83|354.68|354.83|354.68|354.83|354.63|2
1621311920000|2021-05-18 04:25:20||354.63||354.63||354.63||354.63|10
1621311930000|2021-05-18 04:25:30|354.78||354.78||354.83||354.78||1
1621311940000|2021-05-18 04:25:40|354.83||354.78||354.83||354.78||1
1621311960000|2021-05-18 04:26:00|354.83||354.83||354.83||354.83||2
1621311990000|2021-05-18 04:26:30||354.68||354.68||354.68||354.68|0
1621312000000|2021-05-18 04:26:40|||||||||18
1621312010000|2021-05-18 04:26:50|354.88||354.83||354.88||354.83||4
1621312020000|2021-05-18 04:27:00|||||||||1
1621312040000|2021-05-18 04:27:20|||||||||1
1621312050000|2021-05-18 04:27:30|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|9
1621312060000|2021-05-18 04:27:40|||||||||1
1621312070000|2021-05-18 04:27:50|||||||||1
1621312130000|2021-05-18 04:28:50|||||||||3
1621312140000|2021-05-18 04:29:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|15
1621312150000|2021-05-18 04:29:10|354.78|354.63|354.78|354.63|354.83|354.63|354.78|354.63|5
1621312170000|2021-05-18 04:29:30|||||||||1
1621312190000|2021-05-18 04:29:50|||||||||1
1621312200000|2021-05-18 04:30:00|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|14
1621312210000|2021-05-18 04:30:10|||||||||4
1621312220000|2021-05-18 04:30:20|354.83||354.83||354.83||354.83||0
1621312230000|2021-05-18 04:30:30|354.78|354.68|354.83|354.68|354.83|354.68|354.78|354.68|6
1621312270000|2021-05-18 04:31:10|||||||||1
1621312290000|2021-05-18 04:31:30|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1621312300000|2021-05-18 04:31:40|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|5
1621312310000|2021-05-18 04:31:50|354.98||354.98||354.98||354.98||0
1621312320000|2021-05-18 04:32:00||354.83||354.83||354.83||354.83|2
1621312330000|2021-05-18 04:32:10|354.93|354.73|354.93|354.78|354.93|354.78|354.93|354.73|16
1621312350000|2021-05-18 04:32:30|||||||||14
1621312360000|2021-05-18 04:32:40|||||||||5
1621312390000|2021-05-18 04:33:10|||||||||1
1621312410000|2021-05-18 04:33:30|354.88|354.73|354.83|354.68|354.88|354.73|354.78|354.63|48
1621312420000|2021-05-18 04:33:40|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|19
1621312430000|2021-05-18 04:33:50|354.73|354.58|354.73|354.58|354.73|354.63|354.73|354.58|14
1621312460000|2021-05-18 04:34:20|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|5
1621312470000|2021-05-18 04:34:30|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|22
1621312480000|2021-05-18 04:34:40|354.68|354.53|354.73|354.58|354.73|354.58|354.68|354.53|1
1621312490000|2021-05-18 04:34:50|354.68|354.53|354.73|354.58|354.73|354.58|354.68|354.53|9
1621312500000|2021-05-18 04:35:00|354.78|354.63|354.78|354.63|354.78|354.63|354.73|354.58|2
1621312510000|2021-05-18 04:35:10|354.83|354.68|354.83|354.68|354.88|354.73|354.83|354.68|12
1621312520000|2021-05-18 04:35:20|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|2
1621312530000|2021-05-18 04:35:30|354.78|354.53|354.78|354.63|354.78|354.63|354.73|354.53|10
1621312540000|2021-05-18 04:35:40|354.83||354.83||354.83||354.83||1
1621312550000|2021-05-18 04:35:50|354.78||354.78||354.83||354.78||10
1621312560000|2021-05-18 04:36:00|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|8
1621312570000|2021-05-18 04:36:10|||||||||1
1621312590000|2021-05-18 04:36:30|354.73|354.53|354.78|354.63|354.78|354.63|354.73|354.53|13
1621312600000|2021-05-18 04:36:40|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|3
1621312610000|2021-05-18 04:36:50||354.58||354.58||354.58||354.58|5
1621312620000|2021-05-18 04:37:00|354.73|354.63|354.78|354.63|354.78|354.63|354.73|354.63|5
1621312630000|2021-05-18 04:37:10|354.83|354.68|354.83|354.68|354.83|354.68|354.78|354.68|2
1621312640000|2021-05-18 04:37:20|354.88|354.73|354.88|354.68|354.93|354.78|354.88|354.68|13
1621312650000|2021-05-18 04:37:30|354.83|354.63|354.83|354.63|354.83|354.63|354.83|354.63|0
1621312660000|2021-05-18 04:37:40|354.88|354.68|354.88|354.68|354.88|354.68|354.88|354.68|0
1621312700000|2021-05-18 04:38:20|354.83|354.73|354.83|354.68|354.83|354.73|354.83|354.68|1
1621312760000|2021-05-18 04:39:20|||||||||1
1621312770000|2021-05-18 04:39:30|||||||||1
1621312830000|2021-05-18 04:40:30|||||||||1
1621312840000|2021-05-18 04:40:40|||||||||1
1621312850000|2021-05-18 04:40:50|||||||||1
1621312860000|2021-05-18 04:41:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|31
1621312870000|2021-05-18 04:41:10|||||||||3
1621312890000|2021-05-18 04:41:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|31
1621312900000|2021-05-18 04:41:40|||||||||2
1621312910000|2021-05-18 04:41:50|||||||||1
1621312920000|2021-05-18 04:42:00|354.88||354.88||354.88||354.88||7
1621312930000|2021-05-18 04:42:10||354.73||354.73||354.73||354.73|2
1621313000000|2021-05-18 04:43:20|||||||||1
1621313030000|2021-05-18 04:43:50|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|11
1621313050000|2021-05-18 04:44:10|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|9
1621313090000|2021-05-18 04:44:50|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|10
1621313100000|2021-05-18 04:45:00|||||||||1
1621313160000|2021-05-18 04:46:00|||||||||1
1621313190000|2021-05-18 04:46:30|||||||||2
1621313220000|2021-05-18 04:47:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|46
1621313230000|2021-05-18 04:47:10|||||||||4
1621313250000|2021-05-18 04:47:30|||||||||1
1621313260000|2021-05-18 04:47:40|||||||||1
1621313270000|2021-05-18 04:47:50|||||||||1
1621313280000|2021-05-18 04:48:00|||||||||1
1621313320000|2021-05-18 04:48:40|||||||||3
1621313330000|2021-05-18 04:48:50|||||||||34
1621313340000|2021-05-18 04:49:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|6
1621313380000|2021-05-18 04:49:40|354.88||354.88||354.88||354.88||2
1621313410000|2021-05-18 04:50:10|354.83|354.73|354.83|354.68|354.88|354.73|354.83|354.68|3
1621313440000|2021-05-18 04:50:40|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|10
1621313450000|2021-05-18 04:50:50||354.68||354.68||354.68||354.68|17
1621313460000|2021-05-18 04:51:00|354.83||354.83||354.83||354.83||0
1621313470000|2021-05-18 04:51:10|||||||||1
1621313510000|2021-05-18 04:51:50|354.88|354.73|354.88|354.68|354.88|354.73|354.88|354.68|3
1621313520000|2021-05-18 04:52:00||354.73||354.73||354.73||354.73|0
1621313560000|2021-05-18 04:52:40|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|10
1621313570000|2021-05-18 04:52:50|||||||||1
1621313580000|2021-05-18 04:53:00|||||||||1
1621313590000|2021-05-18 04:53:10|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|20
1621313600000|2021-05-18 04:53:20|||||||||1
1621313620000|2021-05-18 04:53:40|||||||||1
1621313630000|2021-05-18 04:53:50|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|4
1621313640000|2021-05-18 04:54:00|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|3
1621313690000|2021-05-18 04:54:50|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|2
1621313700000|2021-05-18 04:55:00|||||||||14
1621313710000|2021-05-18 04:55:10|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|6
1621313770000|2021-05-18 04:56:10|||||||||1
1621313790000|2021-05-18 04:56:30|||||||||2
1621313800000|2021-05-18 04:56:40|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|9
1621313810000|2021-05-18 04:56:50|354.88|354.73|354.88|354.73|354.93|354.73|354.88|354.73|17
1621313820000|2021-05-18 04:57:00|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|9
1621313830000|2021-05-18 04:57:10|||||||||1
1621313840000|2021-05-18 04:57:20|354.83|354.63|354.83|354.68|354.83|354.68|354.83|354.63|6
1621313860000|2021-05-18 04:57:40|354.88|354.73|354.93|354.73|354.93|354.73|354.88|354.73|9
1621313870000|2021-05-18 04:57:50|354.88|354.68|354.83|354.68|354.88|354.68|354.83|354.68|0
1621313880000|2021-05-18 04:58:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|7
1621313890000|2021-05-18 04:58:10|354.83|354.58|354.78|354.58|354.83|354.58|354.73|354.58|22
1621313920000|2021-05-18 04:58:40||354.63||354.63||354.63||354.63|1
1621313930000|2021-05-18 04:58:50|354.83||354.78||354.83||354.78||3
1621313950000|2021-05-18 04:59:10|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.53|9
1621313980000|2021-05-18 04:59:40|||||||||16
1621313990000|2021-05-18 04:59:50|354.78||354.78||354.78||354.78||4
1621314000000|2021-05-18 05:00:00|354.73|354.63|354.68|354.48|354.83|354.63|354.68|354.48|97
1621314010000|2021-05-18 05:00:10||354.53||354.48||354.53||354.48|2
1621314020000|2021-05-18 05:00:20|354.63|354.53|354.68|354.53|354.68|354.53|354.63|354.53|17
1621314060000|2021-05-18 05:01:00|||||||||4
1621314070000|2021-05-18 05:01:10|354.63|354.48|354.63|354.48|354.63|354.48|354.63|354.48|12
1621314110000|2021-05-18 05:01:50|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|23
1621314120000|2021-05-18 05:02:00|354.63|354.48|354.63|354.48|354.63|354.48|354.63|354.48|4
1621314130000|2021-05-18 05:02:10|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|11
1621314140000|2021-05-18 05:02:20|354.63|354.38|354.63|354.43|354.63|354.43|354.63|354.38|7
1621314150000|2021-05-18 05:02:30|354.58|354.48|354.63|354.48|354.63|354.48|354.58|354.48|1
1621314180000|2021-05-18 05:03:00|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|7
1621314200000|2021-05-18 05:03:20|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.38|11
1621314230000|2021-05-18 05:03:50|354.58|354.33|354.53|354.38|354.58|354.38|354.53|354.33|16
1621314240000|2021-05-18 05:04:00||354.33||354.33||354.38||354.33|1
1621314250000|2021-05-18 05:04:10|354.48|354.38|354.43|354.28|354.48|354.38|354.43|354.28|2
1621314260000|2021-05-18 05:04:20||354.23||354.23||354.23||354.23|8
1621314270000|2021-05-18 05:04:30|||||||||3
1621314280000|2021-05-18 05:04:40||354.28||354.23||354.28||354.23|4
1621314300000|2021-05-18 05:05:00|354.38||354.38||354.38||354.38||2
1621314310000|2021-05-18 05:05:10|354.33|354.13|354.33|354.13|354.33|354.13|354.33|354.13|15
1621314320000|2021-05-18 05:05:20||354.18||354.18||354.18||354.13|8
1621314330000|2021-05-18 05:05:30|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|18
1621314340000|2021-05-18 05:05:40||354.08||354.08||354.08||354.08|6
1621314350000|2021-05-18 05:05:50|354.23|354.03|354.23|354.03|354.23|354.03|354.23|354.03|7
1621314360000|2021-05-18 05:06:00|354.28|354.08|354.28|354.13|354.28|354.13|354.23|354.08|17
1621314370000|2021-05-18 05:06:10|354.23|354.08|354.28|354.08|354.28|354.13|354.23|354.08|8
1621314380000|2021-05-18 05:06:20|354.23||354.28||354.28||354.23||2
1621314390000|2021-05-18 05:06:30|354.23||354.23||354.28||354.23||4
1621314400000|2021-05-18 05:06:40|354.28|354.03|354.23|354.08|354.28|354.08|354.23|354.03|14
1621314410000|2021-05-18 05:06:50|||||||||1
1621314420000|2021-05-18 05:07:00|354.28||354.23||354.28||354.23||10
1621314440000|2021-05-18 05:07:20|||||||||3
1621314480000|2021-05-18 05:08:00|||||||||1
1621314490000|2021-05-18 05:08:10|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|19
1621314500000|2021-05-18 05:08:20|354.13|353.98|354.13|353.93|354.13|353.98|354.13|353.93|6
1621314510000|2021-05-18 05:08:30|354.08|353.88|354.08|353.88|354.08|353.88|354.08|353.88|8
1621314540000|2021-05-18 05:09:00|354.03||354.03||354.03||354.03||1
1621314570000|2021-05-18 05:09:30|||||||||1
1621314580000|2021-05-18 05:09:40|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.93|25
1621314590000|2021-05-18 05:09:50|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|14
1621314600000|2021-05-18 05:10:00|||||||||3
1621314610000|2021-05-18 05:10:10|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.93|23
1621314620000|2021-05-18 05:10:20|||||||||34
1621314630000|2021-05-18 05:10:30|||||||||1
1621314650000|2021-05-18 05:10:50|354.13|353.98|354.13|353.98|354.18|353.98|354.13|353.98|30
1621314660000|2021-05-18 05:11:00|354.18|354.03|354.18|353.98|354.18|354.03|354.18|353.98|5
1621314670000|2021-05-18 05:11:10|354.13||354.13||354.13||354.13||0
1621314680000|2021-05-18 05:11:20||353.93||353.93||353.98||353.93|5
1621314690000|2021-05-18 05:11:30|354.08||354.08||354.13||354.08||2
1621314700000|2021-05-18 05:11:40|354.18|354.03|354.23|354.03|354.23|354.03|354.18|354.03|24
1621314720000|2021-05-18 05:12:00|354.18||354.18||354.18||354.18||1
1621314730000|2021-05-18 05:12:10|354.23|354.08|354.23|354.08|354.28|354.08|354.23|354.08|3
1621314750000|2021-05-18 05:12:30|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|5
1621314760000|2021-05-18 05:12:40|354.33||354.33||354.33||354.33||1
1621314770000|2021-05-18 05:12:50|354.28||354.28||354.33||354.28||11
1621314780000|2021-05-18 05:13:00|354.33|354.18|354.33|354.18|354.33|354.18|354.33|354.18|8
1621314790000|2021-05-18 05:13:10|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|15
1621314800000|2021-05-18 05:13:20|354.23|354.08|354.28|354.13|354.28|354.13|354.23|354.08|9
1621314810000|2021-05-18 05:13:30|||||||||2
1621314830000|2021-05-18 05:13:50|354.33||354.33||354.33||354.33||10
1621314840000|2021-05-18 05:14:00|354.38|354.18|354.38|354.23|354.43|354.23|354.33|354.18|6
1621314850000|2021-05-18 05:14:10|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.28|1
1621314860000|2021-05-18 05:14:20||354.23||354.23||354.23||354.23|19
1621314870000|2021-05-18 05:14:30|354.48|354.28|354.48|354.28|354.48|354.28|354.48|354.28|7
1621314900000|2021-05-18 05:15:00|354.43|354.23|354.43|354.23|354.43|354.23|354.43|354.23|7
1621314910000|2021-05-18 05:15:10|354.38|354.28|354.43|354.28|354.43|354.28|354.38|354.28|13
1621314920000|2021-05-18 05:15:20|354.48|354.33|354.53|354.38|354.53|354.38|354.48|354.33|9
1621314930000|2021-05-18 05:15:30|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|3
1621314950000|2021-05-18 05:15:50|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.38|9
1621314960000|2021-05-18 05:16:00|354.58|354.43|354.63|354.43|354.63|354.43|354.58|354.43|3
1621314970000|2021-05-18 05:16:10|354.58||354.58||354.58||354.58||8
1621314980000|2021-05-18 05:16:20|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.38|5
1621315000000|2021-05-18 05:16:40|354.58||354.53||354.58||354.53||8
1621315010000|2021-05-18 05:16:50|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|11
1621315020000|2021-05-18 05:17:00|354.53|354.38|354.58|354.38|354.58|354.38|354.48|354.38|38
1621315030000|2021-05-18 05:17:10|354.53||354.53||354.58||354.53||4
1621315050000|2021-05-18 05:17:30|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|5
1621315060000|2021-05-18 05:17:40|354.53|354.38|354.53|354.38|354.53|354.43|354.53|354.38|7
1621315070000|2021-05-18 05:17:50|354.58|354.43|354.53|354.38|354.58|354.43|354.53|354.38|3
1621315080000|2021-05-18 05:18:00|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.38|10
1621315090000|2021-05-18 05:18:10||354.38||354.38||354.43||354.38|3
1621315100000|2021-05-18 05:18:20||354.43||354.38||354.43||354.38|0
1621315110000|2021-05-18 05:18:30||354.43||354.43||354.43||354.43|3
1621315130000|2021-05-18 05:18:50|354.63|354.48|354.63|354.48|354.63|354.48|354.58|354.48|8
1621315140000|2021-05-18 05:19:00|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|5
1621315180000|2021-05-18 05:19:40|354.53|354.38|354.58|354.38|354.58|354.38|354.53|354.38|6
1621315190000|2021-05-18 05:19:50||354.43||354.43||354.43||354.38|0
1621315200000|2021-05-18 05:20:00||354.38||354.43||354.43||354.38|1
1621315210000|2021-05-18 05:20:10|354.63|354.48|354.63|354.48|354.68|354.48|354.63|354.48|13
1621315220000|2021-05-18 05:20:20|354.68|354.53|354.78|354.63|354.83|354.68|354.68|354.53|11
1621315230000|2021-05-18 05:20:30|||||||||5
1621315250000|2021-05-18 05:20:50|354.83||354.83||354.83||354.83||4
1621315260000|2021-05-18 05:21:00||354.68||354.63||354.68||354.63|2
1621315270000|2021-05-18 05:21:10||354.68||354.63||354.68||354.63|19
1621315280000|2021-05-18 05:21:20|354.88|354.68|354.93|354.73|354.93|354.73|354.88|354.63|20
1621315290000|2021-05-18 05:21:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|24
1621315300000|2021-05-18 05:21:40|||||||||9
1621315320000|2021-05-18 05:22:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|10
1621315330000|2021-05-18 05:22:10|||||||||1
1621315400000|2021-05-18 05:23:20|||||||||17
1621315410000|2021-05-18 05:23:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|5
1621315420000|2021-05-18 05:23:40|354.88||354.88||354.88||354.83||3
1621315430000|2021-05-18 05:23:50|||||||||2
1621315440000|2021-05-18 05:24:00|354.83|354.73|354.88|354.68|354.88|354.73|354.83|354.68|2
1621315460000|2021-05-18 05:24:20||354.73||354.73||354.73||354.73|0
1621315470000|2021-05-18 05:24:30|||||||||1
1621315480000|2021-05-18 05:24:40|354.83|354.68|354.83|354.63|354.83|354.68|354.83|354.63|23
1621315500000|2021-05-18 05:25:00|354.78|354.68|354.73|354.58|354.83|354.68|354.73|354.58|15
1621315510000|2021-05-18 05:25:10|||||||||1
1621315530000|2021-05-18 05:25:30|354.68|354.48|354.63|354.48|354.68|354.48|354.63|354.48|8
1621315540000|2021-05-18 05:25:40|354.68|354.53|354.63|354.48|354.68|354.53|354.63|354.48|19
1621315560000|2021-05-18 05:26:00|354.68||354.68||354.68||354.68||10
1621315580000|2021-05-18 05:26:20||354.53||354.53||354.53||354.53|0
1621315600000|2021-05-18 05:26:40|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|10
1621315610000|2021-05-18 05:26:50|||||||||1
1621315640000|2021-05-18 05:27:20|||||||||5
1621315650000|2021-05-18 05:27:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|33
1621315660000|2021-05-18 05:27:40|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|27
1621315670000|2021-05-18 05:27:50||354.73||354.78||354.78||354.73|47
1621315680000|2021-05-18 05:28:00|||||||||2
1621315690000|2021-05-18 05:28:10|||||||||2
1621315710000|2021-05-18 05:28:30|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|10
1621315730000|2021-05-18 05:28:50|355.03|354.88|355.08|354.93|355.13|354.93|355.03|354.88|51
1621315740000|2021-05-18 05:29:00|355.13|354.98|355.28|355.13|355.28|355.13|355.13|354.98|30
1621315760000|2021-05-18 05:29:20|||||||||3
1621315780000|2021-05-18 05:29:40|||||||||25
1621315790000|2021-05-18 05:29:50|355.33|355.18|355.38|355.23|355.38|355.23|355.33|355.18|16
1621315800000|2021-05-18 05:30:00|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|14
1621315810000|2021-05-18 05:30:10|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|3
1621315850000|2021-05-18 05:30:50|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|15
1621315860000|2021-05-18 05:31:00|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|11
1621315870000|2021-05-18 05:31:10|355.53|355.38|355.68|355.53|355.73|355.53|355.53|355.38|34
1621315880000|2021-05-18 05:31:20|355.58|355.43|355.63|355.43|355.63|355.48|355.58|355.43|45
1621315890000|2021-05-18 05:31:30|355.58|355.33|355.58|355.43|355.58|355.43|355.53|355.33|21
1621315900000|2021-05-18 05:31:40|355.68|355.48|355.68|355.48|355.68|355.48|355.68|355.48|15
1621315910000|2021-05-18 05:31:50||355.53||355.48||355.53||355.48|5
1621315920000|2021-05-18 05:32:00|355.73|355.53|355.78|355.58|355.78|355.58|355.73|355.53|60
1621315930000|2021-05-18 05:32:10|355.73||355.73||355.73||355.73||0
1621315940000|2021-05-18 05:32:20||355.53||355.58||355.58||355.53|51
1621315950000|2021-05-18 05:32:30||355.53||355.53||355.53||355.53|0
1621315960000|2021-05-18 05:32:40|355.68||355.68||355.68||355.68||7
1621315970000|2021-05-18 05:32:50|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|5
1621315980000|2021-05-18 05:33:00|||||||||1
1621315990000|2021-05-18 05:33:10|||||||||1
1621316000000|2021-05-18 05:33:20|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|52
1621316020000|2021-05-18 05:33:40|355.88|355.73|355.83|355.68|355.88|355.73|355.83|355.68|17
1621316050000|2021-05-18 05:34:10||355.63||355.63||355.68||355.63|8
1621316060000|2021-05-18 05:34:20|355.78||355.78||355.78||355.78||1
1621316090000|2021-05-18 05:34:50|||||||||1
1621316130000|2021-05-18 05:35:30|355.83||355.78||355.83||355.78||13
1621316140000|2021-05-18 05:35:40|||||||||2
1621316160000|2021-05-18 05:36:00|355.83||355.83||355.83||355.83||6
1621316180000|2021-05-18 05:36:20||355.68||355.68||355.68||355.63|1
1621316190000|2021-05-18 05:36:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|11
1621316200000|2021-05-18 05:36:40|||||||||2
1621316210000|2021-05-18 05:36:50|||||||||1
1621316220000|2021-05-18 05:37:00|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|43
1621316240000|2021-05-18 05:37:20|||||||||6
1621316260000|2021-05-18 05:37:40|||||||||3
1621316280000|2021-05-18 05:38:00|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|6
1621316290000|2021-05-18 05:38:10|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.68|6
1621316300000|2021-05-18 05:38:20|355.83|355.68|355.83|355.68|355.88|355.68|355.83|355.68|5
1621316320000|2021-05-18 05:38:40|355.78|355.63|355.73|355.58|355.78|355.63|355.73|355.58|47
1621316340000|2021-05-18 05:39:00|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|8
1621316350000|2021-05-18 05:39:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|3
1621316400000|2021-05-18 05:40:00||355.43||355.43||355.43||355.43|7
1621316450000|2021-05-18 05:40:50||355.48||355.48||355.48||355.48|0
1621316470000|2021-05-18 05:41:10|||||||||1
1621316490000|2021-05-18 05:41:30|355.58|355.43|355.48|355.33|355.58|355.43|355.48|355.33|19
1621316520000|2021-05-18 05:42:00|||||||||4
1621316540000|2021-05-18 05:42:20||355.28||355.28||355.28||355.28|5
1621316550000|2021-05-18 05:42:30|355.53|355.33|355.48|355.33|355.53|355.33|355.48|355.33|15
1621316570000|2021-05-18 05:42:50|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|3
1621316610000|2021-05-18 05:43:30|||||||||1
1621316640000|2021-05-18 05:44:00|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|12
1621316650000|2021-05-18 05:44:10||355.28||355.28||355.28||355.28|0
1621316660000|2021-05-18 05:44:20|||||||||4
1621316680000|2021-05-18 05:44:40||355.33||355.33||355.33||355.33|0
1621316700000|2021-05-18 05:45:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|20
1621316710000|2021-05-18 05:45:10|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|12
1621316720000|2021-05-18 05:45:20||355.43||355.43||355.48||355.43|7
1621316730000|2021-05-18 05:45:30||355.48||355.48||355.48||355.48|1
1621316750000|2021-05-18 05:45:50|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|18
1621316760000|2021-05-18 05:46:00|||||||||3
1621316770000|2021-05-18 05:46:10|355.53|355.38|355.58|355.38|355.58|355.38|355.53|355.38|7
1621316780000|2021-05-18 05:46:20|355.63|355.43|355.63|355.43|355.63|355.43|355.63|355.43|4
1621316790000|2021-05-18 05:46:30|355.58||355.58||355.58||355.58||0
1621316810000|2021-05-18 05:46:50|355.68|355.48|355.63|355.48|355.68|355.48|355.63|355.48|20
1621316820000|2021-05-18 05:47:00|355.68|355.53|355.73|355.53|355.73|355.53|355.63|355.53|5
1621316830000|2021-05-18 05:47:10|355.68|355.58|355.73|355.58|355.73|355.58|355.68|355.53|4
1621316850000|2021-05-18 05:47:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|5
1621316860000|2021-05-18 05:47:40|||||||||1
1621316870000|2021-05-18 05:47:50|355.83|355.68|355.88|355.68|355.88|355.68|355.83|355.68|20
1621316930000|2021-05-18 05:48:50|||||||||3
1621316940000|2021-05-18 05:49:00|355.93|355.73|355.93|355.73|355.93|355.73|355.93|355.73|26
1621316950000|2021-05-18 05:49:10|||||||||1
1621316960000|2021-05-18 05:49:20||355.78||355.73||355.78||355.73|14
1621316970000|2021-05-18 05:49:30||355.78||355.73||355.78||355.73|8
1621316980000|2021-05-18 05:49:40||355.78||355.78||355.78||355.78|0
1621317000000|2021-05-18 05:50:00|||||||||1
1621317010000|2021-05-18 05:50:10||355.73||355.73||355.78||355.73|8
1621317040000|2021-05-18 05:50:40||355.78||355.73||355.78||355.73|2
1621317050000|2021-05-18 05:50:50|355.88|355.68|355.88|355.68|355.88|355.68|355.88|355.68|14
1621317060000|2021-05-18 05:51:00|355.83||355.83||355.83||355.83||1
1621317100000|2021-05-18 05:51:40|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.73|17
1621317110000|2021-05-18 05:51:50|355.83|355.68|355.73|355.53|355.83|355.68|355.73|355.53|76
1621317120000|2021-05-18 05:52:00|355.68||355.68||355.68||355.68||1
1621317130000|2021-05-18 05:52:10|355.63|355.48|355.58|355.43|355.63|355.48|355.58|355.38|14
1621317140000|2021-05-18 05:52:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|9
1621317160000|2021-05-18 05:52:40|355.48|355.33|355.38|355.23|355.48|355.33|355.38|355.23|34
1621317170000|2021-05-18 05:52:50|355.43||355.43||355.43||355.43||11
1621317180000|2021-05-18 05:53:00|355.38|355.28|355.33|355.18|355.43|355.28|355.33|355.18|33
1621317210000|2021-05-18 05:53:30|355.38||355.38||355.38||355.38||9
1621317220000|2021-05-18 05:53:40|355.43|355.23|355.43|355.28|355.43|355.28|355.43|355.23|6
1621317230000|2021-05-18 05:53:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|9
1621317240000|2021-05-18 05:54:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|4
1621317250000|2021-05-18 05:54:10|355.28|355.13|355.28|355.13|355.33|355.18|355.28|355.13|14
1621317260000|2021-05-18 05:54:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|6
1621317270000|2021-05-18 05:54:30||355.13||355.13||355.13||355.13|9
1621317290000|2021-05-18 05:54:50||355.18||355.13||355.18||355.13|1
1621317300000|2021-05-18 05:55:00|||||||||1
1621317320000|2021-05-18 05:55:20|355.18|355.18|355.23|355.03|355.23|355.18|355.18|355.03|68
1621317330000|2021-05-18 05:55:30|355.18|354.98|355.18|354.98|355.18|355.03|355.13|354.98|14
1621317350000|2021-05-18 05:55:50|355.13|355.03|355.13|354.98|355.18|355.03|355.13|354.98|4
1621317360000|2021-05-18 05:56:00|355.08|354.93|355.13|354.93|355.13|354.93|355.08|354.93|5
1621317370000|2021-05-18 05:56:10|355.08|354.88|355.03|354.88|355.08|354.88|355.03|354.88|3
1621317380000|2021-05-18 05:56:20|||||||||1
1621317390000|2021-05-18 05:56:30|||||||||1
1621317400000|2021-05-18 05:56:40|355.13|354.83|355.13|354.93|355.13|354.93|355.13|354.83|29
1621317410000|2021-05-18 05:56:50|355.08||355.08||355.08||355.08||0
1621317420000|2021-05-18 05:57:00|355.13|354.98|355.18|355.03|355.23|355.03|355.13|354.98|31
1621317430000|2021-05-18 05:57:10|355.13|354.98|355.13|354.93|355.13|354.98|355.13|354.93|5
1621317440000|2021-05-18 05:57:20|355.08||355.08||355.13||355.08||5
1621317450000|2021-05-18 05:57:30|355.13|354.98|355.18|354.98|355.18|354.98|355.08|354.98|9
1621317460000|2021-05-18 05:57:40|355.13|355.03|355.18|355.03|355.18|355.03|355.13|355.03|8
1621317470000|2021-05-18 05:57:50||354.98||354.98||355.03||354.98|7
1621317480000|2021-05-18 05:58:00|355.13|354.93|355.13|354.93|355.13|354.93|355.08|354.93|7
1621317490000|2021-05-18 05:58:10|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.98|9
1621317500000|2021-05-18 05:58:20|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|4
1621317510000|2021-05-18 05:58:30|355.23||355.23||355.23||355.23||5
1621317520000|2021-05-18 05:58:40|355.28|355.08|355.33|355.13|355.33|355.13|355.28|355.08|7
1621317530000|2021-05-18 05:58:50|355.28|355.03|355.13|354.98|355.28|355.03|355.13|354.98|54
1621317540000|2021-05-18 05:59:00|355.08|354.93|355.13|354.93|355.13|354.93|355.08|354.93|14
1621317550000|2021-05-18 05:59:10|355.08|354.88|355.08|354.93|355.08|354.93|355.08|354.88|2
1621317560000|2021-05-18 05:59:20|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|2
1621317570000|2021-05-18 05:59:30|355.08||355.08||355.08||355.08||6
1621317580000|2021-05-18 05:59:40|355.03|354.93|355.08|354.93|355.08|354.93|355.03|354.93|2
1621317590000|2021-05-18 05:59:50|355.13|355.03|355.13|354.98|355.18|355.03|355.13|354.98|21
1621317600000|2021-05-18 06:00:00|355.08|354.93|355.08|354.88|355.08|354.93|355.08|354.88|5
1621317610000|2021-05-18 06:00:10|355.03|354.93|355.03|354.83|355.03|354.93|355.03|354.83|7
1621317620000|2021-05-18 06:00:20|354.98|354.88|355.03|354.88|355.03|354.88|354.98|354.88|6
1621317630000|2021-05-18 06:00:30|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|10
1621317640000|2021-05-18 06:00:40|||||||||2
1621317650000|2021-05-18 06:00:50|355.13|354.93|355.13|354.98|355.13|354.98|355.13|354.93|28
1621317660000|2021-05-18 06:01:00|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|3
1621317690000|2021-05-18 06:01:30|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|6
1621317700000|2021-05-18 06:01:40||354.83||354.83||354.88||354.83|5
1621317710000|2021-05-18 06:01:50||354.88||354.83||354.88||354.83|9
1621317720000|2021-05-18 06:02:00||354.88||354.83||354.88||354.83|3
1621317730000|2021-05-18 06:02:10|||||||||1
1621317760000|2021-05-18 06:02:40|355.08|354.88|355.08|354.88|355.08|354.88|355.08|354.88|4
1621317790000|2021-05-18 06:03:10||354.93||354.93||354.93||354.93|0
1621317800000|2021-05-18 06:03:20|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|6
1621317810000|2021-05-18 06:03:30|||||||||1
1621317820000|2021-05-18 06:03:40|355.18|355.03|355.23|355.08|355.23|355.08|355.18|355.03|3
1621317830000|2021-05-18 06:03:50|||||||||1
1621317840000|2021-05-18 06:04:00||355.03||355.03||355.03||355.03|10
1621317860000|2021-05-18 06:04:20||355.08||355.08||355.08||355.03|2
1621317870000|2021-05-18 06:04:30|||||||||1
1621317880000|2021-05-18 06:04:40|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|5
1621317910000|2021-05-18 06:05:10|||||||||1
1621317950000|2021-05-18 06:05:50|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|50
1621317970000|2021-05-18 06:06:10|355.23||355.18||355.23||355.18||12
1621317990000|2021-05-18 06:06:30|||||||||2
1621318030000|2021-05-18 06:07:10|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|9
1621318040000|2021-05-18 06:07:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|5
1621318050000|2021-05-18 06:07:30|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|13
1621318060000|2021-05-18 06:07:40|355.28|355.13|355.28|355.13|355.33|355.13|355.28|355.13|23
1621318070000|2021-05-18 06:07:50|||||||||1
1621318100000|2021-05-18 06:08:20|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|23
1621318110000|2021-05-18 06:08:30|||||||||2
1621318120000|2021-05-18 06:08:40|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|0
1621318130000|2021-05-18 06:08:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|10
1621318150000|2021-05-18 06:09:10|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|10
1621318180000|2021-05-18 06:09:40|355.13|354.98|355.08|354.93|355.13|354.98|355.08|354.93|11
1621318200000|2021-05-18 06:10:00|355.03|354.83|354.98|354.78|355.03|354.83|354.98|354.78|1
1621318210000|2021-05-18 06:10:10|355.03|354.83|354.98|354.83|355.03|354.83|354.98|354.83|6
1621318220000|2021-05-18 06:10:20|354.93|354.73|354.88|354.68|354.93|354.73|354.88|354.68|3
1621318230000|2021-05-18 06:10:30|354.93|354.73|354.88|354.73|354.93|354.73|354.88|354.73|10
1621318240000|2021-05-18 06:10:40|354.93||354.93||354.93||354.93||2
1621318250000|2021-05-18 06:10:50|354.98|354.78|354.98|354.83|354.98|354.83|354.98|354.78|4
1621318260000|2021-05-18 06:11:00|354.93|354.78|354.93|354.78|354.98|354.78|354.93|354.78|6
1621318280000|2021-05-18 06:11:20||354.73||354.73||354.73||354.73|5
1621318300000|2021-05-18 06:11:40|354.98|354.78|354.98|354.78|354.98|354.78|354.98|354.78|30
1621318310000|2021-05-18 06:11:50|355.03|354.83|355.03|354.88|355.03|354.88|355.03|354.83|9
1621318320000|2021-05-18 06:12:00|355.08||355.08||355.08||355.08||1
1621318340000|2021-05-18 06:12:20|355.13|354.93|355.13|354.93|355.13|354.93|355.13|354.93|0
1621318350000|2021-05-18 06:12:30|355.08||355.13||355.13||355.08||2
1621318370000|2021-05-18 06:12:50||354.98||354.93||354.98||354.93|3
1621318380000|2021-05-18 06:13:00|355.08|354.98|355.08|354.93|355.08|354.98|355.08|354.93|10
1621318390000|2021-05-18 06:13:10||354.88||354.88||354.88||354.88|6
1621318400000|2021-05-18 06:13:20||354.93||354.93||354.93||354.93|0
1621318420000|2021-05-18 06:13:40|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|4
1621318430000|2021-05-18 06:13:50|||||||||3
1621318440000|2021-05-18 06:14:00|355.18|355.03|355.23|355.03|355.23|355.03|355.18|354.98|11
1621318460000|2021-05-18 06:14:20||355.08||355.03||355.08||355.03|1
1621318470000|2021-05-18 06:14:30||355.08||355.08||355.08||355.08|0
1621318480000|2021-05-18 06:14:40|||||||||1
1621318490000|2021-05-18 06:14:50|||||||||5
1621318500000|2021-05-18 06:15:00|||||||||1
1621318510000|2021-05-18 06:15:10||355.03||355.03||355.08||355.03|8
1621318520000|2021-05-18 06:15:20|355.18|354.98|355.13|354.98|355.18|354.98|355.13|354.98|4
1621318530000|2021-05-18 06:15:30|355.08|354.93|355.08|354.93|355.08|354.98|355.08|354.93|2
1621318540000|2021-05-18 06:15:40|354.98|354.88|354.98|354.78|354.98|354.93|354.98|354.78|8
1621318550000|2021-05-18 06:15:50||354.83||354.83||354.83||354.83|0
1621318560000|2021-05-18 06:16:00|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|10
1621318570000|2021-05-18 06:16:10||354.73||354.73||354.73||354.73|6
1621318580000|2021-05-18 06:16:20|354.88||354.88||354.88||354.88||0
1621318590000|2021-05-18 06:16:30|354.93|354.68|354.83|354.63|354.93|354.73|354.83|354.63|32
1621318620000|2021-05-18 06:17:00|354.88|354.68|354.88|354.68|354.88|354.68|354.88|354.68|14
1621318630000|2021-05-18 06:17:10||354.73||354.73||354.73||354.73|0
1621318640000|2021-05-18 06:17:20|354.93||354.93||354.93||354.93||8
1621318650000|2021-05-18 06:17:30|354.88||354.88||354.93||354.88||2
1621318660000|2021-05-18 06:17:40|||||||||1
1621318700000|2021-05-18 06:18:20|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|5
1621318710000|2021-05-18 06:18:30||354.63||354.63||354.63||354.63|5
1621318720000|2021-05-18 06:18:40||354.68||354.68||354.68||354.68|0
1621318740000|2021-05-18 06:19:00|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|12
1621318750000|2021-05-18 06:19:10|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.73|14
1621318780000|2021-05-18 06:19:40|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|4
1621318790000|2021-05-18 06:19:50|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|3
1621318800000|2021-05-18 06:20:00||354.83||354.88||354.88||354.83|8
1621318810000|2021-05-18 06:20:10||354.83||354.83||354.88||354.83|5
1621318820000|2021-05-18 06:20:20|354.98|354.88|354.93|354.78|354.98|354.88|354.93|354.73|21
1621318830000|2021-05-18 06:20:30|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|1
1621318840000|2021-05-18 06:20:40|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|3
1621318860000|2021-05-18 06:21:00||354.63||354.68||354.68||354.63|0
1621318870000|2021-05-18 06:21:10||354.63||354.63||354.68||354.63|1
1621318880000|2021-05-18 06:21:20|354.78||354.78||354.78||354.78||0
1621318890000|2021-05-18 06:21:30|354.83|354.68|354.88|354.68|354.88|354.68|354.83|354.68|8
1621318900000|2021-05-18 06:21:40||354.73||354.68||354.73||354.68|0
1621318910000|2021-05-18 06:21:50|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|21
1621318920000|2021-05-18 06:22:00|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|9
1621318940000|2021-05-18 06:22:20|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|7
1621318960000|2021-05-18 06:22:40||354.78||354.83||354.83||354.78|6
1621319000000|2021-05-18 06:23:20|355.03||355.03||355.03||355.03||15
1621319010000|2021-05-18 06:23:30|355.08|354.88|355.03|354.88|355.08|354.88|355.03|354.88|6
1621319020000|2021-05-18 06:23:40|355.08|354.93|355.13|354.93|355.13|354.98|355.08|354.93|42
1621319030000|2021-05-18 06:23:50||354.98||354.98||354.98||354.98|0
1621319060000|2021-05-18 06:24:20|355.23|355.03|355.23|355.03|355.23|355.03|355.18|355.03|18
1621319070000|2021-05-18 06:24:30||355.08||355.03||355.08||355.03|7
1621319080000|2021-05-18 06:24:40|355.28|355.08|355.33|355.18|355.33|355.18|355.28|355.08|38
1621319100000|2021-05-18 06:25:00|355.38|355.23|355.48|355.33|355.48|355.33|355.38|355.23|16
1621319110000|2021-05-18 06:25:10||355.28||355.28||355.33||355.28|15
1621319120000|2021-05-18 06:25:20||355.33||355.33||355.33||355.33|0
1621319130000|2021-05-18 06:25:30|||||||||1
1621319150000|2021-05-18 06:25:50||355.28||355.33||355.33||355.28|7
1621319170000|2021-05-18 06:26:10|355.53|355.38|355.53|355.33|355.53|355.38|355.53|355.33|16
1621319180000|2021-05-18 06:26:20|355.48|355.38|355.58|355.38|355.58|355.38|355.48|355.33|24
1621319190000|2021-05-18 06:26:30|355.63|355.43|355.63|355.48|355.68|355.48|355.63|355.38|31
1621319200000|2021-05-18 06:26:40|355.68|355.43|355.68|355.48|355.68|355.48|355.68|355.43|15
1621319210000|2021-05-18 06:26:50|355.63||355.68||355.68||355.63||18
1621319220000|2021-05-18 06:27:00|355.63|355.43|355.68|355.48|355.68|355.48|355.63|355.43|9
1621319230000|2021-05-18 06:27:10|355.63|355.43|355.63|355.48|355.63|355.48|355.63|355.43|4
1621319240000|2021-05-18 06:27:20||355.43||355.48||355.48||355.43|3
1621319250000|2021-05-18 06:27:30||355.43||355.43||355.43||355.43|0
1621319260000|2021-05-18 06:27:40|||||||||3
1621319300000|2021-05-18 06:28:20|355.58||355.58||355.58||355.58||0
1621319310000|2021-05-18 06:28:30|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|9
1621319320000|2021-05-18 06:28:40|||||||||1
1621319330000|2021-05-18 06:28:50||355.28||355.28||355.28||355.28|6
1621319340000|2021-05-18 06:29:00|355.43|355.23|355.38|355.23|355.43|355.23|355.38|355.23|36
1621319350000|2021-05-18 06:29:10|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|4
1621319360000|2021-05-18 06:29:20|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.13|18
1621319370000|2021-05-18 06:29:30|355.28|355.13|355.28|355.13|355.28|355.18|355.28|355.13|5
1621319400000|2021-05-18 06:30:00|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|17
1621319420000|2021-05-18 06:30:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|12
1621319430000|2021-05-18 06:30:30|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|1
1621319440000|2021-05-18 06:30:40|||||||||3
1621319470000|2021-05-18 06:31:10|||||||||1
1621319480000|2021-05-18 06:31:20|355.18|355.03|355.13|354.98|355.18|355.03|355.13|354.98|13
1621319490000|2021-05-18 06:31:30|||||||||1
1621319500000|2021-05-18 06:31:40|355.18||355.18||355.18||355.13||12
1621319510000|2021-05-18 06:31:50|355.13|355.03|355.23|355.08|355.23|355.08|355.13|355.03|31
1621319520000|2021-05-18 06:32:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|4
1621319540000|2021-05-18 06:32:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|9
1621319550000|2021-05-18 06:32:30|355.38|355.23|355.38|355.23|355.43|355.23|355.38|355.23|8
1621319570000|2021-05-18 06:32:50|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|4
1621319580000|2021-05-18 06:33:00|355.48|355.33|355.48|355.33|355.48|355.33|355.43|355.33|8
1621319590000|2021-05-18 06:33:10|355.53|355.38|355.58|355.43|355.63|355.43|355.53|355.33|38
1621319610000|2021-05-18 06:33:30|355.63|355.48|355.58|355.43|355.63|355.48|355.58|355.43|9
1621319620000|2021-05-18 06:33:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|1
1621319630000|2021-05-18 06:33:50||355.43||355.48||355.48||355.43|15
1621319640000|2021-05-18 06:34:00|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|5
1621319660000|2021-05-18 06:34:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|22
1621319680000|2021-05-18 06:34:40|||||||||1
1621319700000|2021-05-18 06:35:00|||||||||4
1621319710000|2021-05-18 06:35:10|||||||||2
1621319740000|2021-05-18 06:35:40|355.48|355.28|355.48|355.33|355.48|355.33|355.48|355.28|39
1621319750000|2021-05-18 06:35:50||355.28||355.33||355.33||355.28|1
1621319770000|2021-05-18 06:36:10|355.53|355.38|355.58|355.38|355.58|355.38|355.53|355.38|22
1621319780000|2021-05-18 06:36:20|355.53|355.43|355.53|355.38|355.58|355.43|355.53|355.38|30
1621319790000|2021-05-18 06:36:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1621319800000|2021-05-18 06:36:40|||||||||2
1621319810000|2021-05-18 06:36:50|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|21
1621319820000|2021-05-18 06:37:00||355.43||355.48||355.48||355.43|9
1621319830000|2021-05-18 06:37:10|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|7
1621319840000|2021-05-18 06:37:20|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|8
1621319850000|2021-05-18 06:37:30|355.58|355.43|355.63|355.43|355.63|355.48|355.58|355.43|6
1621319860000|2021-05-18 06:37:40||355.48||355.48||355.48||355.48|1
1621319870000|2021-05-18 06:37:50|355.68||355.68||355.68||355.68||3
1621319880000|2021-05-18 06:38:00|355.63||355.63||355.68||355.63||3
1621319930000|2021-05-18 06:38:50|||||||||2
1621319950000|2021-05-18 06:39:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|9
1621319960000|2021-05-18 06:39:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|3
1621319970000|2021-05-18 06:39:30|||||||||1
1621319980000|2021-05-18 06:39:40|355.48|355.33|355.53|355.38|355.53|355.38|355.48|355.33|13
1621319990000|2021-05-18 06:39:50|||||||||4
1621320000000|2021-05-18 06:40:00|355.48|355.33|355.53|355.38|355.53|355.38|355.48|355.33|18
1621320020000|2021-05-18 06:40:20|||||||||6
1621320030000|2021-05-18 06:40:30||355.33||355.33||355.38||355.33|9
1621320040000|2021-05-18 06:40:40|355.48||355.48||355.53||355.48||7
1621320050000|2021-05-18 06:40:50|355.43|355.28|355.43|355.23|355.43|355.28|355.38|355.23|45
1621320060000|2021-05-18 06:41:00||355.28||355.23||355.28||355.23|2
1621320070000|2021-05-18 06:41:10|355.38||355.38||355.38||355.38||0
1621320100000|2021-05-18 06:41:40|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|40
1621320110000|2021-05-18 06:41:50|355.38||355.38||355.38||355.33||14
1621320120000|2021-05-18 06:42:00|355.33||355.33||355.33||355.33||0
1621320130000|2021-05-18 06:42:10|355.28|355.13|355.33|355.13|355.33|355.13|355.28|355.13|6
1621320140000|2021-05-18 06:42:20|355.28||355.28||355.28||355.28||0
1621320170000|2021-05-18 06:42:50|||||||||1
1621320190000|2021-05-18 06:43:10|355.23|355.08|355.23|355.03|355.23|355.08|355.18|355.03|11
1621320200000|2021-05-18 06:43:20|355.18||355.18||355.18||355.18||1
1621320210000|2021-05-18 06:43:30|||||||||1
1621320220000|2021-05-18 06:43:40|355.23|355.08|355.23|355.08|355.23|355.08|355.18|355.08|11
1621320240000|2021-05-18 06:44:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|7
1621320250000|2021-05-18 06:44:10|||||||||1
1621320260000|2021-05-18 06:44:20|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|6
1621320270000|2021-05-18 06:44:30|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|2
1621320280000|2021-05-18 06:44:40|355.13|354.98|355.13|354.93|355.13|354.98|355.13|354.93|5
1621320290000|2021-05-18 06:44:50|355.08|354.98|355.18|354.98|355.18|354.98|355.08|354.93|15
1621320300000|2021-05-18 06:45:00||355.03||355.03||355.03||355.03|2
1621320310000|2021-05-18 06:45:10|||||||||1
1621320320000|2021-05-18 06:45:20|355.23|355.08|355.28|355.08|355.28|355.08|355.23|355.08|9
1621320330000|2021-05-18 06:45:30||355.13||355.13||355.13||355.13|2
1621320350000|2021-05-18 06:45:50|355.33|355.18|355.38|355.23|355.38|355.23|355.33|355.18|12
1621320360000|2021-05-18 06:46:00|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|3
1621320370000|2021-05-18 06:46:10|||||||||1
1621320380000|2021-05-18 06:46:20|||||||||1
1621320400000|2021-05-18 06:46:40|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|6
1621320420000|2021-05-18 06:47:00|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|12
1621320430000|2021-05-18 06:47:10|||||||||2
1621320440000|2021-05-18 06:47:20|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|21
1621320450000|2021-05-18 06:47:30|||||||||2
1621320460000|2021-05-18 06:47:40|355.68||355.68||355.68||355.68||6
1621320470000|2021-05-18 06:47:50|355.63||355.68||355.68||355.63||2
1621320490000|2021-05-18 06:48:10||355.53||355.53||355.53||355.48|14
1621320500000|2021-05-18 06:48:20|355.73||355.73||355.73||355.73||9
1621320510000|2021-05-18 06:48:30||355.58||355.58||355.58||355.58|3
1621320520000|2021-05-18 06:48:40|||||||||2
1621320540000|2021-05-18 06:49:00|||||||||1
1621320550000|2021-05-18 06:49:10||355.53||355.53||355.58||355.53|12
1621320560000|2021-05-18 06:49:20|355.68|355.58|355.68|355.53|355.68|355.58|355.68|355.53|1
1621320570000|2021-05-18 06:49:30|||||||||1
1621320590000|2021-05-18 06:49:50|||||||||3
1621320600000|2021-05-18 06:50:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|14
1621320610000|2021-05-18 06:50:10|||||||||3
1621320620000|2021-05-18 06:50:20|||||||||3
1621320640000|2021-05-18 06:50:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|9
1621320650000|2021-05-18 06:50:50|355.63|355.48|355.63|355.48|355.63|355.53|355.63|355.48|13
1621320660000|2021-05-18 06:51:00|355.68||355.63||355.68||355.63||6
1621320670000|2021-05-18 06:51:10|||||||||1
1621320720000|2021-05-18 06:52:00|||||||||6
1621320730000|2021-05-18 06:52:10|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|16
1621320740000|2021-05-18 06:52:20|||||||||4
1621320750000|2021-05-18 06:52:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|5
1621320760000|2021-05-18 06:52:40|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|7
1621320770000|2021-05-18 06:52:50|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|11
1621320780000|2021-05-18 06:53:00|||||||||2
1621320800000|2021-05-18 06:53:20|355.43|355.28|355.43|355.28|355.43|355.28|355.38|355.23|17
1621320810000|2021-05-18 06:53:30|355.48||355.43||355.48||355.43||5
1621320820000|2021-05-18 06:53:40|355.48||355.48||355.48||355.43||3
1621320830000|2021-05-18 06:53:50||355.33||355.33||355.33||355.33|1
1621320840000|2021-05-18 06:54:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|5
1621320850000|2021-05-18 06:54:10|||||||||2
1621320860000|2021-05-18 06:54:20|||||||||1
1621320870000|2021-05-18 06:54:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|4
1621320880000|2021-05-18 06:54:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|5
1621320890000|2021-05-18 06:54:50|||||||||1
1621320900000|2021-05-18 06:55:00|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|9
1621320910000|2021-05-18 06:55:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|5
1621320920000|2021-05-18 06:55:20|||||||||1
1621320940000|2021-05-18 06:55:40|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|6
1621320950000|2021-05-18 06:55:50|355.63||355.63||355.63||355.63||4
1621320960000|2021-05-18 06:56:00|355.58||355.58||355.58||355.58||0
1621321020000|2021-05-18 06:57:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.43|17
1621321030000|2021-05-18 06:57:10|||||||||3
1621321040000|2021-05-18 06:57:20|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|19
1621321060000|2021-05-18 06:57:40|355.58|355.48|355.63|355.43|355.63|355.48|355.58|355.43|21
1621321070000|2021-05-18 06:57:50||355.48||355.48||355.48||355.48|1
1621321080000|2021-05-18 06:58:00|||||||||4
1621321090000|2021-05-18 06:58:10|||||||||2
1621321100000|2021-05-18 06:58:20|||||||||2
1621321110000|2021-05-18 06:58:30||355.43||355.43||355.43||355.43|6
1621321120000|2021-05-18 06:58:40|355.58||355.58||355.58||355.58||0
1621321140000|2021-05-18 06:59:00|||||||||2
1621321170000|2021-05-18 06:59:30|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|16
1621321180000|2021-05-18 06:59:40|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|5
1621321190000|2021-05-18 06:59:50|||||||||8
1621321200000|2021-05-18 07:00:00|355.38|355.18|355.33|355.13|355.38|355.23|355.33|355.13|16
1621321210000|2021-05-18 07:00:10||355.18||355.18||355.18||355.18|0
1621321220000|2021-05-18 07:00:20|355.28|355.13|355.33|355.13|355.33|355.13|355.23|355.08|41
1621321230000|2021-05-18 07:00:30|355.28|355.18|355.33|355.18|355.33|355.18|355.28|355.18|1
1621321250000|2021-05-18 07:00:50|||||||||6
1621321260000|2021-05-18 07:01:00|355.28|355.13|355.23|355.08|355.28|355.13|355.23|355.08|14
1621321280000|2021-05-18 07:01:20|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|8
1621321300000|2021-05-18 07:01:40|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|10
1621321310000|2021-05-18 07:01:50|||||||||1
1621321320000|2021-05-18 07:02:00|||||||||1
1621321330000|2021-05-18 07:02:10|355.18|355.03|355.23|355.08|355.23|355.08|355.18|355.03|10
1621321340000|2021-05-18 07:02:20|355.28|355.13|355.33|355.18|355.33|355.18|355.28|355.13|19
1621321350000|2021-05-18 07:02:30|355.38|355.23|355.48|355.28|355.48|355.28|355.38|355.23|24
1621321360000|2021-05-18 07:02:40|355.43|355.23|355.58|355.43|355.58|355.43|355.43|355.23|32
1621321370000|2021-05-18 07:02:50|||||||||17
1621321400000|2021-05-18 07:03:20|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.43|12
1621321420000|2021-05-18 07:03:40|||||||||1
1621321430000|2021-05-18 07:03:50|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|15
1621321440000|2021-05-18 07:04:00|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|52
1621321450000|2021-05-18 07:04:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|12
1621321470000|2021-05-18 07:04:30|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|22
1621321480000|2021-05-18 07:04:40|||||||||1
1621321490000|2021-05-18 07:04:50|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|15
1621321500000|2021-05-18 07:05:00|355.63|355.48|355.63|355.48|355.63|355.48|355.58|355.48|7
1621321510000|2021-05-18 07:05:10|355.68|355.53|355.73|355.58|355.73|355.58|355.68|355.53|14
1621321520000|2021-05-18 07:05:20|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|17
1621321530000|2021-05-18 07:05:30|355.63|355.48|355.68|355.48|355.68|355.48|355.63|355.48|8
1621321540000|2021-05-18 07:05:40||355.53||355.53||355.53||355.53|2
1621321560000|2021-05-18 07:06:00|||||||||1
1621321580000|2021-05-18 07:06:20|||||||||1
1621321590000|2021-05-18 07:06:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|14
1621321600000|2021-05-18 07:06:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|22
1621321610000|2021-05-18 07:06:50|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|13
1621321620000|2021-05-18 07:07:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|8
1621321630000|2021-05-18 07:07:10|355.68|355.53|355.68|355.48|355.68|355.53|355.63|355.48|16
1621321640000|2021-05-18 07:07:20|355.63|355.53|355.68|355.53|355.68|355.53|355.63|355.53|5
1621321650000|2021-05-18 07:07:30|||||||||3
1621321660000|2021-05-18 07:07:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|7
1621321670000|2021-05-18 07:07:50|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|5
1621321680000|2021-05-18 07:08:00|||||||||1
1621321700000|2021-05-18 07:08:20|||||||||3
1621321720000|2021-05-18 07:08:40|||||||||1
1621321730000|2021-05-18 07:08:50|||||||||1
1621321740000|2021-05-18 07:09:00|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|12
1621321750000|2021-05-18 07:09:10|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|6
1621321760000|2021-05-18 07:09:20|355.38|355.23|355.48|355.33|355.48|355.33|355.38|355.23|25
1621321770000|2021-05-18 07:09:30|||||||||1
1621321800000|2021-05-18 07:10:00|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.23|12
1621321810000|2021-05-18 07:10:10|355.48|355.33|355.53|355.38|355.53|355.38|355.43|355.33|18
1621321820000|2021-05-18 07:10:20|||||||||1
1621321830000|2021-05-18 07:10:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|6
1621321860000|2021-05-18 07:11:00|||||||||1
1621321870000|2021-05-18 07:11:10|||||||||3
1621321880000|2021-05-18 07:11:20|355.68|355.48|355.73|355.58|355.73|355.58|355.68|355.48|17
1621321890000|2021-05-18 07:11:30|355.78|355.63|355.93|355.78|355.98|355.83|355.78|355.63|71
1621321900000|2021-05-18 07:11:40|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|29
1621321910000|2021-05-18 07:11:50|355.93|355.78|355.93|355.78|355.93|355.83|355.93|355.78|18
1621321920000|2021-05-18 07:12:00|||||||||3
1621321930000|2021-05-18 07:12:10|355.88|355.73|355.88|355.68|355.88|355.73|355.88|355.68|9
1621321940000|2021-05-18 07:12:20|355.83|355.63|355.78|355.63|355.83|355.63|355.78|355.63|16
1621321950000|2021-05-18 07:12:30|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|14
1621321980000|2021-05-18 07:13:00|||||||||1
1621321990000|2021-05-18 07:13:10|||||||||1
1621322000000|2021-05-18 07:13:20|355.88|355.68|355.83|355.68|355.88|355.68|355.83|355.68|15
1621322010000|2021-05-18 07:13:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|10
1621322020000|2021-05-18 07:13:40||355.58||355.63||355.63||355.58|1
1621322030000|2021-05-18 07:13:50|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|13
1621322040000|2021-05-18 07:14:00|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|2
1621322050000|2021-05-18 07:14:10||355.63||355.63||355.63||355.63|5
1621322060000|2021-05-18 07:14:20|355.78|355.58|355.73|355.58|355.78|355.58|355.68|355.53|6
1621322070000|2021-05-18 07:14:30|355.68|355.53|355.68|355.48|355.68|355.53|355.68|355.48|6
1621322080000|2021-05-18 07:14:40|355.63|355.53|355.63|355.48|355.63|355.53|355.63|355.48|2
1621322090000|2021-05-18 07:14:50||355.43||355.43||355.43||355.43|3
1621322100000|2021-05-18 07:15:00|355.58|355.48|355.58|355.43|355.58|355.48|355.58|355.43|5
1621322110000|2021-05-18 07:15:10|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|5
1621322120000|2021-05-18 07:15:20|355.48|355.33|355.58|355.43|355.58|355.43|355.48|355.33|39
1621322130000|2021-05-18 07:15:30|355.53|355.38|355.58|355.43|355.58|355.43|355.53|355.38|5
1621322140000|2021-05-18 07:15:40|||||||||1
1621322150000|2021-05-18 07:15:50|||||||||1
1621322160000|2021-05-18 07:16:00|||||||||1
1621322170000|2021-05-18 07:16:10|355.63||355.58||355.63||355.58||13
1621322180000|2021-05-18 07:16:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|10
1621322200000|2021-05-18 07:16:40|355.58|355.43|355.58|355.38|355.58|355.43|355.58|355.38|19
1621322210000|2021-05-18 07:16:50|355.53|355.43|355.58|355.43|355.58|355.43|355.53|355.43|6
1621322220000|2021-05-18 07:17:00|355.53|355.38|355.58|355.43|355.58|355.43|355.53|355.38|5
1621322230000|2021-05-18 07:17:10|355.63|355.48|355.68|355.48|355.68|355.53|355.63|355.48|13
1621322240000|2021-05-18 07:17:20|355.63||355.63||355.68||355.63||2
1621322260000|2021-05-18 07:17:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|8
1621322270000|2021-05-18 07:17:50|355.73|355.58|355.73|355.53|355.73|355.58|355.73|355.53|14
1621322280000|2021-05-18 07:18:00|355.68||355.68||355.68||355.68||1
1621322290000|2021-05-18 07:18:10|355.73|355.58|355.68|355.53|355.73|355.58|355.68|355.53|11
1621322300000|2021-05-18 07:18:20|||||||||1
1621322330000|2021-05-18 07:18:50|355.63|355.48|355.63|355.48|355.63|355.48|355.58|355.43|16
1621322340000|2021-05-18 07:19:00|||||||||2
1621322350000|2021-05-18 07:19:10|355.68|355.58|355.73|355.58|355.73|355.58|355.68|355.58|37
1621322360000|2021-05-18 07:19:20|355.68|355.53|355.68|355.48|355.68|355.53|355.68|355.48|9
1621322370000|2021-05-18 07:19:30|355.63|355.53|355.53|355.38|355.63|355.53|355.53|355.33|30
1621322380000|2021-05-18 07:19:40|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|5
1621322390000|2021-05-18 07:19:50||355.38||355.38||355.43||355.38|5
1621322400000|2021-05-18 07:20:00|355.53||355.53||355.53||355.53||1
1621322410000|2021-05-18 07:20:10|355.48|355.33|355.48|355.33|355.48|355.33|355.43|355.28|5
1621322420000|2021-05-18 07:20:20|||||||||1
1621322430000|2021-05-18 07:20:30|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|4
1621322440000|2021-05-18 07:20:40|||||||||1
1621322460000|2021-05-18 07:21:00|||||||||1
1621322470000|2021-05-18 07:21:10|||||||||1
1621322480000|2021-05-18 07:21:20|355.58|355.43|355.58|355.43|355.63|355.48|355.58|355.43|27
1621322490000|2021-05-18 07:21:30|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|5
1621322500000|2021-05-18 07:21:40|||||||||1
1621322520000|2021-05-18 07:22:00|||||||||2
1621322540000|2021-05-18 07:22:20|||||||||2
1621322570000|2021-05-18 07:22:50|||||||||1
1621322590000|2021-05-18 07:23:10|||||||||1
1621322600000|2021-05-18 07:23:20|||||||||3
1621322610000|2021-05-18 07:23:30|355.38|355.23|355.33|355.13|355.38|355.23|355.28|355.13|54
1621322620000|2021-05-18 07:23:40|355.28||355.28||355.33||355.28||16
1621322630000|2021-05-18 07:23:50|355.33|355.18|355.38|355.23|355.38|355.23|355.28|355.18|29
1621322640000|2021-05-18 07:24:00|||||||||1
1621322660000|2021-05-18 07:24:20|||||||||2
1621322670000|2021-05-18 07:24:30|||||||||3
1621322680000|2021-05-18 07:24:40|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|6
1621322690000|2021-05-18 07:24:50|||||||||1
1621322700000|2021-05-18 07:25:00|||||||||2
1621322720000|2021-05-18 07:25:20|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|18
1621322730000|2021-05-18 07:25:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|15
1621322740000|2021-05-18 07:25:40|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|24
1621322750000|2021-05-18 07:25:50|||||||||1
1621322770000|2021-05-18 07:26:10|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|6
1621322780000|2021-05-18 07:26:20|||||||||2
1621322790000|2021-05-18 07:26:30|||||||||1
1621322800000|2021-05-18 07:26:40|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|9
1621322810000|2021-05-18 07:26:50|||||||||11
1621322820000|2021-05-18 07:27:00|355.48|355.33|355.48|355.33|355.48|355.33|355.43|355.33|5
1621322830000|2021-05-18 07:27:10|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|8
1621322840000|2021-05-18 07:27:20|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|11
1621322860000|2021-05-18 07:27:40|||||||||1
1621322870000|2021-05-18 07:27:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|14
1621322880000|2021-05-18 07:28:00||355.33||355.33||355.33||355.33|24
1621322890000|2021-05-18 07:28:10||355.38||355.38||355.38||355.33|1
1621322910000|2021-05-18 07:28:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|9
1621322920000|2021-05-18 07:28:40|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|42
1621322930000|2021-05-18 07:28:50|355.78|355.63|355.78|355.58|355.83|355.63|355.78|355.58|38
1621322940000|2021-05-18 07:29:00|355.73|355.63|355.78|355.63|355.78|355.63|355.73|355.63|2
1621322950000|2021-05-18 07:29:10||355.58||355.58||355.58||355.58|9
1621322960000|2021-05-18 07:29:20|355.73||355.73||355.78||355.73||2
1621322970000|2021-05-18 07:29:30|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|6
1621322980000|2021-05-18 07:29:40|355.68||355.68||355.68||355.68||6
1621322990000|2021-05-18 07:29:50|355.63||355.63||355.68||355.63||2
1621323000000|2021-05-18 07:30:00|355.58|355.43|355.58|355.43|355.63|355.48|355.58|355.43|5
1621323010000|2021-05-18 07:30:10|||||||||1
1621323030000|2021-05-18 07:30:30|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|12
1621323040000|2021-05-18 07:30:40|||||||||1
1621323050000|2021-05-18 07:30:50|||||||||2
1621323060000|2021-05-18 07:31:00|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|28
1621323080000|2021-05-18 07:31:20|||||||||2
1621323090000|2021-05-18 07:31:30|||||||||1
1621323100000|2021-05-18 07:31:40|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.53|9
1621323110000|2021-05-18 07:31:50|||||||||1
1621323120000|2021-05-18 07:32:00|355.83|355.63|355.78|355.58|355.83|355.63|355.78|355.58|22
1621323130000|2021-05-18 07:32:10||355.63||355.63||355.63||355.63|8
1621323160000|2021-05-18 07:32:40|||||||||1
1621323170000|2021-05-18 07:32:50|355.83|355.68|355.93|355.73|355.93|355.73|355.83|355.68|23
1621323180000|2021-05-18 07:33:00|355.88|355.78|356.03|355.83|356.03|355.83|355.88|355.78|33
1621323190000|2021-05-18 07:33:10|355.98|355.88|356.03|355.88|356.03|355.88|355.98|355.83|13
1621323200000|2021-05-18 07:33:20|||||||||22
1621323220000|2021-05-18 07:33:40|355.98|355.83|356.03|355.88|356.03|355.88|355.98|355.83|16
1621323230000|2021-05-18 07:33:50|355.98|355.83|356.03|355.83|356.03|355.83|355.98|355.83|4
1621323240000|2021-05-18 07:34:00||355.88||355.88||355.88||355.88|1
1621323250000|2021-05-18 07:34:10||355.83||355.88||355.88||355.83|4
1621323260000|2021-05-18 07:34:20|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|6
1621323270000|2021-05-18 07:34:30|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|2
1621323280000|2021-05-18 07:34:40|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.73|1
1621323290000|2021-05-18 07:34:50|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|9
1621323300000|2021-05-18 07:35:00|355.78|355.63|355.73|355.58|355.78|355.63|355.73|355.58|6
1621323310000|2021-05-18 07:35:10|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.48|0
1621323320000|2021-05-18 07:35:20|355.63|355.48|355.58|355.43|355.63|355.48|355.58|355.43|5
1621323330000|2021-05-18 07:35:30|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|3
1621323340000|2021-05-18 07:35:40|||||||||2
1621323360000|2021-05-18 07:36:00|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|15
1621323370000|2021-05-18 07:36:10|||||||||2
1621323380000|2021-05-18 07:36:20|355.48|355.33|355.53|355.33|355.53|355.38|355.48|355.33|19
1621323390000|2021-05-18 07:36:30|355.48|355.28|355.43|355.28|355.48|355.28|355.43|355.28|6
1621323400000|2021-05-18 07:36:40|355.58|355.38|355.48|355.33|355.58|355.38|355.48|355.33|24
1621323410000|2021-05-18 07:36:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|2
1621323420000|2021-05-18 07:37:00|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|7
1621323430000|2021-05-18 07:37:10|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|5
1621323440000|2021-05-18 07:37:20|355.48||355.43||355.48||355.43||5
1621323450000|2021-05-18 07:37:30|355.38|355.23|355.38|355.18|355.38|355.23|355.38|355.18|5
1621323460000|2021-05-18 07:37:40||355.23||355.23||355.23||355.23|0
1621323470000|2021-05-18 07:37:50|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|10
1621323480000|2021-05-18 07:38:00|355.43|355.28|355.43|355.23|355.43|355.28|355.43|355.23|9
1621323490000|2021-05-18 07:38:10|355.38|355.28|355.38|355.23|355.38|355.28|355.38|355.23|0
1621323510000|2021-05-18 07:38:30|355.43|355.28|355.48|355.28|355.48|355.33|355.43|355.28|10
1621323520000|2021-05-18 07:38:40|355.53|355.33|355.58|355.38|355.58|355.38|355.53|355.33|10
1621323530000|2021-05-18 07:38:50||355.43||355.43||355.43||355.43|0
1621323540000|2021-05-18 07:39:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|8
1621323550000|2021-05-18 07:39:10|||||||||1
1621323580000|2021-05-18 07:39:40|||||||||1
1621323600000|2021-05-18 07:40:00|||||||||1
1621323620000|2021-05-18 07:40:20|||||||||1
1621323630000|2021-05-18 07:40:30|||||||||1
1621323640000|2021-05-18 07:40:40|355.58|355.43|355.63|355.43|355.63|355.43|355.53|355.43|13
1621323650000|2021-05-18 07:40:50|355.58|355.48|355.63|355.48|355.63|355.48|355.58|355.48|5
1621323660000|2021-05-18 07:41:00|||||||||3
1621323670000|2021-05-18 07:41:10|||||||||1
1621323680000|2021-05-18 07:41:20|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|18
1621323690000|2021-05-18 07:41:30|||||||||1
1621323720000|2021-05-18 07:42:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|12
1621323730000|2021-05-18 07:42:10|||||||||3
1621323740000|2021-05-18 07:42:20|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|9
1621323750000|2021-05-18 07:42:30|355.73|355.58|355.78|355.63|355.78|355.63|355.73|355.58|28
1621323780000|2021-05-18 07:43:00|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|14
1621323790000|2021-05-18 07:43:10|355.78|355.63|355.78|355.63|355.78|355.63|355.73|355.58|13
1621323810000|2021-05-18 07:43:30|||||||||7
1621323820000|2021-05-18 07:43:40|355.83|355.68|355.83|355.63|355.83|355.68|355.83|355.63|25
1621323830000|2021-05-18 07:43:50|355.78|355.68|355.83|355.68|355.83|355.68|355.78|355.63|24
1621323840000|2021-05-18 07:44:00|355.78|355.63|355.83|355.63|355.83|355.63|355.78|355.63|16
1621323860000|2021-05-18 07:44:20||355.68||355.68||355.68||355.68|2
1621323870000|2021-05-18 07:44:30|||||||||3
1621323880000|2021-05-18 07:44:40|355.88|355.73|355.88|355.68|355.88|355.73|355.88|355.68|6
1621323890000|2021-05-18 07:44:50|355.83|355.73|355.93|355.73|355.93|355.73|355.83|355.68|28
1621323900000|2021-05-18 07:45:00|355.83|355.68|355.88|355.68|355.88|355.68|355.83|355.68|24
1621323910000|2021-05-18 07:45:10|355.83||355.83||355.83||355.83||6
1621323920000|2021-05-18 07:45:20|355.88||355.83||355.88||355.83||9
1621323930000|2021-05-18 07:45:30|355.88|355.73|355.88|355.68|355.88|355.73|355.88|355.68|6
1621323940000|2021-05-18 07:45:40||355.73||355.73||355.73||355.73|0
1621323950000|2021-05-18 07:45:50|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|35
1621323960000|2021-05-18 07:46:00|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.63|27
1621323970000|2021-05-18 07:46:10|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|8
1621323980000|2021-05-18 07:46:20|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|12
1621324000000|2021-05-18 07:46:40|355.78|355.63|355.78|355.63|355.83|355.63|355.78|355.63|7
1621324010000|2021-05-18 07:46:50|355.83||355.78||355.83||355.78||5
1621324020000|2021-05-18 07:47:00|||||||||3
1621324030000|2021-05-18 07:47:10|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|5
1621324040000|2021-05-18 07:47:20|||||||||4
1621324060000|2021-05-18 07:47:40|||||||||4
1621324070000|2021-05-18 07:47:50|||||||||3
1621324080000|2021-05-18 07:48:00|||||||||4
1621324090000|2021-05-18 07:48:10|||||||||1
1621324100000|2021-05-18 07:48:20|||||||||4
1621324110000|2021-05-18 07:48:30|||||||||3
1621324120000|2021-05-18 07:48:40|||||||||5
1621324130000|2021-05-18 07:48:50|||||||||2
1621324140000|2021-05-18 07:49:00|||||||||3
1621324150000|2021-05-18 07:49:10|||||||||2
1621324160000|2021-05-18 07:49:20|||||||||5
1621324170000|2021-05-18 07:49:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|15
1621324180000|2021-05-18 07:49:40|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|10
1621324190000|2021-05-18 07:49:50|||||||||4
1621324200000|2021-05-18 07:50:00|355.78|355.63|355.73|355.58|355.78|355.63|355.73|355.58|21
1621324210000|2021-05-18 07:50:10|355.68|355.53|355.68|355.53|355.73|355.58|355.68|355.53|10
1621324220000|2021-05-18 07:50:20|355.63|355.48|355.68|355.53|355.68|355.53|355.63|355.48|15
1621324250000|2021-05-18 07:50:50|||||||||1
1621324260000|2021-05-18 07:51:00|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|13
1621324270000|2021-05-18 07:51:10|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|6
1621324280000|2021-05-18 07:51:20|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|14
1621324290000|2021-05-18 07:51:30|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|6
1621324300000|2021-05-18 07:51:40|||||||||6
1621324310000|2021-05-18 07:51:50|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|14
1621324320000|2021-05-18 07:52:00|||||||||7
1621324330000|2021-05-18 07:52:10|||||||||1
1621324340000|2021-05-18 07:52:20|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|10
1621324350000|2021-05-18 07:52:30|355.98|355.83|355.98|355.83|356.03|355.83|355.98|355.83|20
1621324370000|2021-05-18 07:52:50|||||||||3
1621324380000|2021-05-18 07:53:00|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|15
1621324390000|2021-05-18 07:53:10|355.98|355.83|355.98|355.78|355.98|355.83|355.98|355.78|10
1621324400000|2021-05-18 07:53:20||355.83||355.83||355.83||355.83|2
1621324410000|2021-05-18 07:53:30|||||||||1
1621324420000|2021-05-18 07:53:40|||||||||1
1621324430000|2021-05-18 07:53:50|||||||||2
1621324440000|2021-05-18 07:54:00|||||||||3
1621324460000|2021-05-18 07:54:20|355.93|355.78|355.83|355.68|355.93|355.78|355.83|355.68|33
1621324470000|2021-05-18 07:54:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|2
1621324490000|2021-05-18 07:54:50|||||||||2
1621324500000|2021-05-18 07:55:00|||||||||1
1621324510000|2021-05-18 07:55:10|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|9
1621324520000|2021-05-18 07:55:20|355.68|355.53|355.68|355.53|355.73|355.53|355.68|355.53|12
1621324530000|2021-05-18 07:55:30|355.63|355.48|355.68|355.48|355.68|355.48|355.63|355.48|13
1621324540000|2021-05-18 07:55:40|355.63|355.53|355.73|355.58|355.73|355.58|355.63|355.53|14
1621324550000|2021-05-18 07:55:50|355.68|355.53|355.73|355.53|355.73|355.53|355.68|355.53|7
1621324560000|2021-05-18 07:56:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|3
1621324580000|2021-05-18 07:56:20|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|12
1621324590000|2021-05-18 07:56:30|355.63|355.48|355.68|355.53|355.68|355.53|355.63|355.48|12
1621324600000|2021-05-18 07:56:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|6
1621324610000|2021-05-18 07:56:50|355.58|355.43|355.58|355.38|355.58|355.43|355.58|355.38|45
1621324620000|2021-05-18 07:57:00|355.63|355.43|355.63|355.43|355.63|355.43|355.63|355.43|7
1621324640000|2021-05-18 07:57:20|355.58||355.58||355.58||355.58||2
1621324660000|2021-05-18 07:57:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|11
1621324670000|2021-05-18 07:57:50|||||||||1
1621324680000|2021-05-18 07:58:00|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|9
1621324690000|2021-05-18 07:58:10|355.73||355.73||355.73||355.73||5
1621324700000|2021-05-18 07:58:20|355.78|355.58|355.83|355.68|355.83|355.68|355.78|355.58|10
1621324710000|2021-05-18 07:58:30|355.88||355.88||355.88||355.83||3
1621324720000|2021-05-18 07:58:40|||||||||1
1621324730000|2021-05-18 07:58:50||355.73||355.73||355.73||355.73|3
1621324740000|2021-05-18 07:59:00|||||||||1
1621324750000|2021-05-18 07:59:10|||||||||1
1621324760000|2021-05-18 07:59:20|||||||||2
1621324770000|2021-05-18 07:59:30|||||||||1
1621324780000|2021-05-18 07:59:40|||||||||1
1621324790000|2021-05-18 07:59:50|355.93|355.68|355.88|355.73|355.93|355.73|355.88|355.68|54
1621324800000|2021-05-18 08:00:00|355.93|355.78|355.98|355.83|355.98|355.83|355.93|355.78|22
1621324810000|2021-05-18 08:00:10|356.03||356.03||356.03||355.98||17
1621324820000|2021-05-18 08:00:20|355.98|355.88|356.03|355.88|356.03|355.88|355.98|355.88|2
1621324830000|2021-05-18 08:00:30|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|12
1621324840000|2021-05-18 08:00:40|||||||||2
1621324850000|2021-05-18 08:00:50|||||||||4
1621324860000|2021-05-18 08:01:00|||||||||3
1621324870000|2021-05-18 08:01:10|||||||||3
1621324890000|2021-05-18 08:01:30|356.13|355.98|356.08|355.93|356.13|355.98|356.08|355.93|20
1621324910000|2021-05-18 08:01:50|||||||||3
1621324920000|2021-05-18 08:02:00|||||||||1
1621324930000|2021-05-18 08:02:10|||||||||3
1621324950000|2021-05-18 08:02:30|||||||||3
1621324960000|2021-05-18 08:02:40|||||||||4
1621324970000|2021-05-18 08:02:50|356.13|355.98|356.13|355.98|356.13|355.98|356.13|355.98|20
1621324980000|2021-05-18 08:03:00|||||||||2
1621324990000|2021-05-18 08:03:10|||||||||4
1621325000000|2021-05-18 08:03:20|||||||||24
1621325010000|2021-05-18 08:03:30|||||||||1
1621325020000|2021-05-18 08:03:40|||||||||1
1621325030000|2021-05-18 08:03:50|||||||||2
1621325040000|2021-05-18 08:04:00|||||||||5
1621325050000|2021-05-18 08:04:10|||||||||1
1621325070000|2021-05-18 08:04:30|||||||||3
1621325080000|2021-05-18 08:04:40|356.18||356.13||356.18||356.13||37
1621325090000|2021-05-18 08:04:50|||||||||6
1621325100000|2021-05-18 08:05:00|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|21
1621325110000|2021-05-18 08:05:10|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|36
1621325120000|2021-05-18 08:05:20|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|2
1621325140000|2021-05-18 08:05:40|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|11
1621325150000|2021-05-18 08:05:50|||||||||9
1621325160000|2021-05-18 08:06:00|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|7
1621325170000|2021-05-18 08:06:10|356.13|355.98|356.13|355.98|356.13|355.98|356.13|355.98|14
1621325180000|2021-05-18 08:06:20|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|42
1621325200000|2021-05-18 08:06:40|356.03|355.88|356.03|355.88|356.03|355.93|356.03|355.88|22
1621325210000|2021-05-18 08:06:50|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|5
1621325220000|2021-05-18 08:07:00|||||||||3
1621325230000|2021-05-18 08:07:10|||||||||1
1621325260000|2021-05-18 08:07:40|||||||||3
1621325270000|2021-05-18 08:07:50|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|17
1621325280000|2021-05-18 08:08:00|355.88|355.73|355.88|355.73|355.93|355.73|355.88|355.73|13
1621325290000|2021-05-18 08:08:10|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|4
1621325300000|2021-05-18 08:08:20|||||||||1
1621325310000|2021-05-18 08:08:30|||||||||1
1621325330000|2021-05-18 08:08:50|||||||||6
1621325340000|2021-05-18 08:09:00|||||||||1
1621325350000|2021-05-18 08:09:10|||||||||2
1621325360000|2021-05-18 08:09:20|||||||||1
1621325370000|2021-05-18 08:09:30|||||||||3
1621325380000|2021-05-18 08:09:40|||||||||1
1621325390000|2021-05-18 08:09:50|||||||||2
1621325400000|2021-05-18 08:10:00|355.78|355.63|355.83|355.68|355.88|355.68|355.78|355.63|29
1621325410000|2021-05-18 08:10:10|||||||||2
1621325430000|2021-05-18 08:10:30|||||||||1
1621325440000|2021-05-18 08:10:40|||||||||4
1621325460000|2021-05-18 08:11:00|355.88||355.83||355.88||355.83||47
1621325470000|2021-05-18 08:11:10|355.88||355.83||355.88||355.83||29
1621325480000|2021-05-18 08:11:20|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|47
1621325490000|2021-05-18 08:11:30|||||||||11
1621325500000|2021-05-18 08:11:40|||||||||2
1621325510000|2021-05-18 08:11:50|355.98||355.93||355.98||355.93||12
1621325520000|2021-05-18 08:12:00|||||||||7
1621325550000|2021-05-18 08:12:30|355.88|355.73|355.88|355.73|355.93|355.73|355.88|355.73|79
1621325560000|2021-05-18 08:12:40|||||||||2
1621325570000|2021-05-18 08:12:50|355.93|355.78|356.03|355.88|356.08|355.93|355.93|355.78|113
1621325580000|2021-05-18 08:13:00|356.08||356.03||356.08||356.03||7
1621325590000|2021-05-18 08:13:10|||||||||3
1621325600000|2021-05-18 08:13:20|||||||||9
1621325610000|2021-05-18 08:13:30|||||||||24
1621325620000|2021-05-18 08:13:40|||||||||1
1621325630000|2021-05-18 08:13:50|||||||||2
1621325640000|2021-05-18 08:14:00|||||||||11
1621325650000|2021-05-18 08:14:10|||||||||16
1621325660000|2021-05-18 08:14:20|||||||||2
1621325670000|2021-05-18 08:14:30|||||||||1
1621325680000|2021-05-18 08:14:40||355.83||355.83||355.83||355.83|12
1621325690000|2021-05-18 08:14:50|355.98||356.03||356.03||355.98||2
1621325700000|2021-05-18 08:15:00|355.98||355.98||355.98||355.98||1
1621325710000|2021-05-18 08:15:10|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|21
1621325720000|2021-05-18 08:15:20|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.73|3
1621325730000|2021-05-18 08:15:30|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|5
1621325760000|2021-05-18 08:16:00|||||||||4
1621325770000|2021-05-18 08:16:10|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|7
1621325800000|2021-05-18 08:16:40|||||||||1
1621325810000|2021-05-18 08:16:50|355.73|355.53|355.73|355.58|355.73|355.58|355.68|355.53|14
1621325820000|2021-05-18 08:17:00|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|11
1621325830000|2021-05-18 08:17:10|||||||||2
1621325860000|2021-05-18 08:17:40|||||||||2
1621325880000|2021-05-18 08:18:00|||||||||3
1621325890000|2021-05-18 08:18:10|||||||||1
1621325900000|2021-05-18 08:18:20|||||||||1
1621325910000|2021-05-18 08:18:30|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|10
1621325920000|2021-05-18 08:18:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|7
1621325930000|2021-05-18 08:18:50||355.48||355.53||355.53||355.48|2
1621325940000|2021-05-18 08:19:00||355.48||355.53||355.53||355.48|6
1621325980000|2021-05-18 08:19:40|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|20
1621326000000|2021-05-18 08:20:00|||||||||1
1621326010000|2021-05-18 08:20:10|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|5
1621326030000|2021-05-18 08:20:30|||||||||3
1621326060000|2021-05-18 08:21:00|||||||||2
1621326070000|2021-05-18 08:21:10|||||||||2
1621326080000|2021-05-18 08:21:20|||||||||1
1621326090000|2021-05-18 08:21:30||355.58||355.63||355.63||355.58|20
1621326100000|2021-05-18 08:21:40|||||||||6
1621326110000|2021-05-18 08:21:50|||||||||1
1621326120000|2021-05-18 08:22:00|||||||||2
1621326140000|2021-05-18 08:22:20|355.83|355.68|355.93|355.73|355.93|355.78|355.83|355.68|34
1621326150000|2021-05-18 08:22:30||355.78||355.78||355.78||355.78|2
1621326160000|2021-05-18 08:22:40|355.98||355.93||355.98||355.93||4
1621326170000|2021-05-18 08:22:50|355.98|355.83|355.98|355.78|355.98|355.83|355.93|355.78|26
1621326180000|2021-05-18 08:23:00|||||||||1
1621326190000|2021-05-18 08:23:10|355.93||355.93||355.93||355.93||0
1621326230000|2021-05-18 08:23:50|||||||||1
1621326240000|2021-05-18 08:24:00|||||||||3
1621326260000|2021-05-18 08:24:20|||||||||2
1621326270000|2021-05-18 08:24:30|||||||||2
1621326280000|2021-05-18 08:24:40|||||||||3
1621326290000|2021-05-18 08:24:50|||||||||2
1621326300000|2021-05-18 08:25:00|||||||||2
1621326310000|2021-05-18 08:25:10|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|14
1621326320000|2021-05-18 08:25:20|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|12
1621326330000|2021-05-18 08:25:30|||||||||2
1621326340000|2021-05-18 08:25:40||355.83||355.88||355.88||355.83|39
1621326350000|2021-05-18 08:25:50|||||||||1
1621326360000|2021-05-18 08:26:00|||||||||1
1621326370000|2021-05-18 08:26:10|||||||||5
1621326390000|2021-05-18 08:26:30|||||||||1
1621326400000|2021-05-18 08:26:40|||||||||3
1621326410000|2021-05-18 08:26:50|||||||||3
1621326420000|2021-05-18 08:27:00|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|14
1621326450000|2021-05-18 08:27:30|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|11
1621326460000|2021-05-18 08:27:40|||||||||2
1621326470000|2021-05-18 08:27:50|||||||||1
1621326480000|2021-05-18 08:28:00|||||||||2
1621326490000|2021-05-18 08:28:10|||||||||3
1621326500000|2021-05-18 08:28:20|||||||||4
1621326520000|2021-05-18 08:28:40|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.73|17
1621326540000|2021-05-18 08:29:00|||||||||3
1621326550000|2021-05-18 08:29:10|||||||||3
1621326560000|2021-05-18 08:29:20|||||||||9
1621326570000|2021-05-18 08:29:30|355.83|355.68|355.78|355.63|355.83|355.68|355.78|355.63|4
1621326580000|2021-05-18 08:29:40|355.73|355.58|355.73|355.58|355.78|355.58|355.73|355.58|6
1621326590000|2021-05-18 08:29:50|355.68|355.53|355.68|355.53|355.73|355.53|355.68|355.53|11
1621326600000|2021-05-18 08:30:00|355.83|355.63|355.88|355.68|355.88|355.73|355.83|355.63|62
1621326610000|2021-05-18 08:30:10|355.83|355.73|355.88|355.73|355.88|355.73|355.83|355.68|16
1621326620000|2021-05-18 08:30:20|355.83|355.68|355.83|355.68|355.83|355.73|355.83|355.68|14
1621326630000|2021-05-18 08:30:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|7
1621326640000|2021-05-18 08:30:40|||||||||4
1621326650000|2021-05-18 08:30:50|355.83|355.68|355.88|355.68|355.88|355.68|355.83|355.68|16
1621326660000|2021-05-18 08:31:00|355.93|355.73|355.93|355.73|355.93|355.73|355.88|355.73|7
1621326670000|2021-05-18 08:31:10|355.98|355.78|355.98|355.78|355.98|355.78|355.98|355.78|11
1621326680000|2021-05-18 08:31:20|356.03|355.83|356.03|355.83|356.03|355.83|356.03|355.78|31
1621326690000|2021-05-18 08:31:30|355.98|355.78|355.93|355.78|355.98|355.78|355.93|355.78|21
1621326710000|2021-05-18 08:31:50||355.73||355.78||355.78||355.73|6
1621326720000|2021-05-18 08:32:00||355.73||355.78||355.78||355.73|2
1621326760000|2021-05-18 08:32:40|355.98||355.98||355.98||355.98||12
1621326770000|2021-05-18 08:32:50|355.93|355.83|355.98|355.78|355.98|355.83|355.93|355.78|5
1621326780000|2021-05-18 08:33:00||355.83||355.78||355.83||355.78|1
1621326800000|2021-05-18 08:33:20|355.93||355.98||355.98||355.93||8
1621326810000|2021-05-18 08:33:30|355.93||355.98||355.98||355.93||2
1621326820000|2021-05-18 08:33:40||355.83||355.83||355.83||355.83|33
1621326830000|2021-05-18 08:33:50|356.03|355.88|356.18|356.03|356.18|356.03|355.98|355.83|77
1621326840000|2021-05-18 08:34:00|356.13|355.98|356.13|355.93|356.13|355.98|356.13|355.93|58
1621326850000|2021-05-18 08:34:10||355.98||355.93||355.98||355.93|6
1621326860000|2021-05-18 08:34:20||355.98||355.98||355.98||355.98|0
1621326870000|2021-05-18 08:34:30|||||||||3
1621326880000|2021-05-18 08:34:40|||||||||3
1621326890000|2021-05-18 08:34:50|||||||||3
1621326900000|2021-05-18 08:35:00|||||||||2
1621326910000|2021-05-18 08:35:10|||||||||4
1621326920000|2021-05-18 08:35:20|||||||||1
1621326930000|2021-05-18 08:35:30|||||||||2
1621326940000|2021-05-18 08:35:40|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|18
1621326950000|2021-05-18 08:35:50|356.18|355.98|356.13|355.98|356.18|355.98|356.13|355.98|9
1621326960000|2021-05-18 08:36:00|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|10
1621326970000|2021-05-18 08:36:10|356.13||356.13||356.13||356.13||5
1621326990000|2021-05-18 08:36:30|356.18|355.98|356.13|355.98|356.18|355.98|356.13|355.98|52
1621327000000|2021-05-18 08:36:40|356.18||356.13||356.18||356.13||6
1621327020000|2021-05-18 08:37:00|||||||||16
1621327040000|2021-05-18 08:37:20|356.18|356.03|356.18|355.98|356.18|356.03|356.18|355.98|12
1621327050000|2021-05-18 08:37:30|356.13|356.03|356.18|356.03|356.18|356.03|356.13|356.03|5
1621327060000|2021-05-18 08:37:40|||||||||16
1621327070000|2021-05-18 08:37:50|||||||||17
1621327080000|2021-05-18 08:38:00|356.13|355.98|356.13|355.98|356.13|356.03|356.13|355.98|15
1621327090000|2021-05-18 08:38:10|||||||||5
1621327100000|2021-05-18 08:38:20|356.18|356.03|356.18|356.03|356.18|356.03|356.18|356.03|10
1621327110000|2021-05-18 08:38:30|356.23|356.08|356.28|356.13|356.28|356.13|356.23|356.08|46
1621327120000|2021-05-18 08:38:40|||||||||1
1621327130000|2021-05-18 08:38:50||356.08||356.08||356.08||356.08|9
1621327140000|2021-05-18 08:39:00|356.23|356.03|356.23|356.08|356.23|356.08|356.23|356.03|10
1621327150000|2021-05-18 08:39:10||356.03||356.08||356.08||356.03|8
1621327160000|2021-05-18 08:39:20|||||||||3
1621327170000|2021-05-18 08:39:30||356.03||356.03||356.03||356.03|5
1621327180000|2021-05-18 08:39:40||356.08||356.03||356.08||356.03|4
1621327190000|2021-05-18 08:39:50|||||||||4
1621327200000|2021-05-18 08:40:00|356.28|356.08|356.23|356.03|356.28|356.08|356.23|356.03|34
1621327210000|2021-05-18 08:40:10|356.18||356.18||356.18||356.18||3
1621327220000|2021-05-18 08:40:20|356.23||356.23||356.23||356.23||8
1621327230000|2021-05-18 08:40:30|356.18||356.23||356.23||356.18||2
1621327240000|2021-05-18 08:40:40||356.08||356.03||356.08||356.03|14
1621327250000|2021-05-18 08:40:50|||||||||3
1621327260000|2021-05-18 08:41:00||356.08||356.08||356.08||356.08|10
1621327270000|2021-05-18 08:41:10|356.18|356.03|356.18|356.03|356.18|356.03|356.18|356.03|5
1621327280000|2021-05-18 08:41:20|356.23|356.08|356.23|356.03|356.23|356.08|356.18|356.03|16
1621327290000|2021-05-18 08:41:30|||||||||2
1621327300000|2021-05-18 08:41:40||356.08||356.03||356.08||356.03|5
1621327310000|2021-05-18 08:41:50|||||||||2
1621327320000|2021-05-18 08:42:00|356.28|356.08|356.23|356.08|356.28|356.13|356.23|356.08|15
1621327330000|2021-05-18 08:42:10|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|17
1621327340000|2021-05-18 08:42:20||356.08||356.08||356.13||356.08|19
1621327350000|2021-05-18 08:42:30|356.23|356.13|356.28|356.13|356.28|356.13|356.23|356.08|9
1621327360000|2021-05-18 08:42:40|||||||||6
1621327370000|2021-05-18 08:42:50|356.23|356.08|356.23|356.08|356.23|356.08|356.23|356.08|2
1621327380000|2021-05-18 08:43:00|||||||||4
1621327390000|2021-05-18 08:43:10|356.28||356.28||356.28||356.28||6
1621327400000|2021-05-18 08:43:20|356.23|356.13|356.28|356.13|356.28|356.13|356.23|356.13|5
1621327410000|2021-05-18 08:43:30|||||||||12
1621327420000|2021-05-18 08:43:40|||||||||10
1621327430000|2021-05-18 08:43:50|356.33||356.28||356.33||356.28||15
1621327440000|2021-05-18 08:44:00||356.08||356.08||356.08||356.08|10
1621327460000|2021-05-18 08:44:20|||||||||2
1621327470000|2021-05-18 08:44:30|356.23||356.23||356.23||356.23||0
1621327490000|2021-05-18 08:44:50|356.28|356.03|356.18|356.03|356.28|356.03|356.18|356.03|31
1621327500000|2021-05-18 08:45:00|356.23|355.98|356.18|356.03|356.23|356.03|356.18|355.98|26
1621327510000|2021-05-18 08:45:10|||||||||7
1621327520000|2021-05-18 08:45:20|356.23|356.08|356.23|356.03|356.23|356.08|356.18|356.03|16
1621327530000|2021-05-18 08:45:30|356.18||356.18||356.18||356.18||1
1621327550000|2021-05-18 08:45:50|||||||||3
1621327560000|2021-05-18 08:46:00|356.23|356.08|356.23|356.08|356.23|356.08|356.23|356.08|10
1621327570000|2021-05-18 08:46:10|356.28||356.23||356.28||356.23||2
1621327580000|2021-05-18 08:46:20|||||||||8
1621327590000|2021-05-18 08:46:30|||||||||2
1621327600000|2021-05-18 08:46:40|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|24
1621327620000|2021-05-18 08:47:00|356.33|356.18|356.33|356.18|356.33|356.18|356.33|356.18|16
1621327630000|2021-05-18 08:47:10|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|6
1621327640000|2021-05-18 08:47:20|356.23|356.03|356.23|356.03|356.23|356.08|356.18|356.03|30
1621327650000|2021-05-18 08:47:30||356.08||356.03||356.08||356.03|14
1621327660000|2021-05-18 08:47:40|356.18||356.18||356.18||356.18||0
1621327670000|2021-05-18 08:47:50|356.23|356.08|356.23|356.08|356.23|356.08|356.23|356.08|6
1621327680000|2021-05-18 08:48:00|||||||||2
1621327690000|2021-05-18 08:48:10|356.18|356.03|356.18|356.03|356.18|356.03|356.18|356.03|9
1621327700000|2021-05-18 08:48:20|||||||||4
1621327710000|2021-05-18 08:48:30|356.23|356.08|356.23|356.08|356.23|356.08|356.23|356.08|8
1621327730000|2021-05-18 08:48:50|||||||||1
1621327740000|2021-05-18 08:49:00|||||||||6
1621327750000|2021-05-18 08:49:10|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|28
1621327760000|2021-05-18 08:49:20|356.33||356.33||356.33||356.28||10
1621327770000|2021-05-18 08:49:30||356.18||356.18||356.18||356.13|19
1621327780000|2021-05-18 08:49:40|||||||||11
1621327790000|2021-05-18 08:49:50|356.38|356.23|356.38|356.23|356.38|356.23|356.38|356.23|15
1621327800000|2021-05-18 08:50:00|356.43|356.28|356.48|356.28|356.48|356.33|356.43|356.23|71
1621327810000|2021-05-18 08:50:10|356.43|356.33|356.53|356.33|356.53|356.38|356.43|356.28|51
1621327820000|2021-05-18 08:50:20|356.48|356.38|356.53|356.33|356.53|356.38|356.48|356.33|23
1621327830000|2021-05-18 08:50:30|356.48|356.38|356.53|356.38|356.53|356.38|356.48|356.33|33
1621327840000|2021-05-18 08:50:40|||||||||9
1621327850000|2021-05-18 08:50:50|||||||||4
1621327860000|2021-05-18 08:51:00|356.48|356.33|356.48|356.33|356.48|356.33|356.48|356.33|16
1621327880000|2021-05-18 08:51:20|356.53|356.38|356.48|356.33|356.53|356.38|356.48|356.33|19
1621327890000|2021-05-18 08:51:30|||||||||1
1621327900000|2021-05-18 08:51:40|356.53|356.38|356.53|356.38|356.58|356.43|356.53|356.33|38
1621327910000|2021-05-18 08:51:50|||||||||1
1621327920000|2021-05-18 08:52:00|356.58|356.43|356.63|356.43|356.63|356.48|356.53|356.43|57
1621327930000|2021-05-18 08:52:10|356.58|356.48|356.63|356.48|356.63|356.48|356.58|356.43|31
1621327940000|2021-05-18 08:52:20|356.68|356.53|356.63|356.43|356.68|356.53|356.63|356.43|36
1621327950000|2021-05-18 08:52:30|356.58||356.58||356.63||356.58||7
1621327960000|2021-05-18 08:52:40|||||||||5
1621327980000|2021-05-18 08:53:00|||||||||1
1621327990000|2021-05-18 08:53:10|356.53|356.38|356.53|356.38|356.53|356.38|356.53|356.38|44
1621328000000|2021-05-18 08:53:20|||||||||17
1621328010000|2021-05-18 08:53:30|||||||||7
1621328020000|2021-05-18 08:53:40|356.58||356.53||356.58||356.53||25
1621328030000|2021-05-18 08:53:50|||||||||2
1621328040000|2021-05-18 08:54:00|356.58|356.33|356.58|356.38|356.58|356.38|356.58|356.33|46
1621328050000|2021-05-18 08:54:10|356.53|356.43|356.53|356.38|356.58|356.43|356.53|356.38|1
1621328060000|2021-05-18 08:54:20|||||||||1
1621328070000|2021-05-18 08:54:30|356.48|356.33|356.48|356.33|356.48|356.33|356.48|356.33|21
1621328080000|2021-05-18 08:54:40|356.53||356.53||356.53||356.48||18
1621328090000|2021-05-18 08:54:50|356.48||356.48||356.48||356.48||0
1621328100000|2021-05-18 08:55:00|||||||||7
1621328120000|2021-05-18 08:55:20|356.53|356.38|356.53|356.38|356.53|356.38|356.53|356.38|32
1621328130000|2021-05-18 08:55:30|356.48|356.33|356.48|356.33|356.48|356.33|356.48|356.33|33
1621328140000|2021-05-18 08:55:40|||||||||12
1621328150000|2021-05-18 08:55:50|||||||||4
1621328160000|2021-05-18 08:56:00|||||||||6
1621328170000|2021-05-18 08:56:10|||||||||3
1621328180000|2021-05-18 08:56:20||356.28||356.28||356.28||356.28|27
1621328190000|2021-05-18 08:56:30|||||||||1
1621328200000|2021-05-18 08:56:40||356.33||356.33||356.33||356.33|9
1621328210000|2021-05-18 08:56:50||356.28||356.28||356.28||356.28|19
1621328220000|2021-05-18 08:57:00|356.43|356.33|356.38|356.23|356.48|356.33|356.38|356.23|23
1621328230000|2021-05-18 08:57:10|356.43|356.28|356.43|356.23|356.43|356.28|356.43|356.23|12
1621328240000|2021-05-18 08:57:20||356.28||356.23||356.28||356.23|5
1621328250000|2021-05-18 08:57:30|356.38|356.28|356.38|356.23|356.43|356.28|356.38|356.23|21
1621328260000|2021-05-18 08:57:40|356.43|356.28|356.43|356.28|356.43|356.28|356.38|356.28|10
1621328280000|2021-05-18 08:58:00||356.23||356.23||356.23||356.23|25
1621328290000|2021-05-18 08:58:10|356.38|356.28|356.38|356.23|356.43|356.28|356.38|356.23|28
1621328300000|2021-05-18 08:58:20|356.43|356.28|356.43|356.28|356.43|356.28|356.43|356.28|8
1621328310000|2021-05-18 08:58:30||356.23||356.23||356.23||356.23|10
1621328320000|2021-05-18 08:58:40||356.28||356.28||356.28||356.28|7
1621328330000|2021-05-18 08:58:50|||||||||1
1621328340000|2021-05-18 08:59:00|||||||||15
1621328350000|2021-05-18 08:59:10|356.48|356.33|356.53|356.38|356.53|356.38|356.43|356.28|42
1621328360000|2021-05-18 08:59:20|356.48|356.33|356.53|356.33|356.53|356.38|356.48|356.33|6
1621328370000|2021-05-18 08:59:30|356.48|356.38|356.53|356.38|356.53|356.38|356.48|356.38|4
1621328380000|2021-05-18 08:59:40|356.48|356.33|356.58|356.38|356.58|356.43|356.48|356.33|32
1621328390000|2021-05-18 08:59:50|356.63|356.43|356.58|356.43|356.63|356.43|356.53|356.38|77
1621328400000|2021-05-18 09:00:00||356.38||356.43||356.43||356.38|11
1621328410000|2021-05-18 09:00:10|356.53|356.38|356.38|356.23|356.53|356.43|356.38|356.23|32
1621328420000|2021-05-18 09:00:20|356.33|356.18|356.33|356.18|356.33|356.23|356.33|356.18|9
1621328430000|2021-05-18 09:00:30|356.38|356.23|356.43|356.28|356.43|356.28|356.38|356.23|17
1621328440000|2021-05-18 09:00:40|356.38|356.23|356.38|356.18|356.38|356.23|356.33|356.18|20
1621328450000|2021-05-18 09:00:50||356.23||356.23||356.23||356.18|20
1621328460000|2021-05-18 09:01:00|356.33|356.18|356.23|356.08|356.33|356.18|356.23|356.08|24
1621328470000|2021-05-18 09:01:10|356.28|356.13|356.33|356.18|356.33|356.18|356.28|356.13|14
1621328480000|2021-05-18 09:01:20|356.38|356.23|356.23|356.08|356.43|356.28|356.23|356.08|98
1621328490000|2021-05-18 09:01:30|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|8
1621328500000|2021-05-18 09:01:40|356.33||356.28||356.33||356.28||18
1621328510000|2021-05-18 09:01:50|356.33||356.28||356.33||356.28||1
1621328520000|2021-05-18 09:02:00|356.33|356.18|356.33|356.18|356.33|356.18|356.33|356.18|14
1621328540000|2021-05-18 09:02:20|356.28|356.13|356.28|356.13|356.28|356.13|356.28|356.13|13
1621328550000|2021-05-18 09:02:30|356.33|356.18|356.33|356.18|356.33|356.18|356.33|356.18|26
1621328560000|2021-05-18 09:02:40|||||||||3
1621328570000|2021-05-18 09:02:50|||||||||2
1621328580000|2021-05-18 09:03:00|356.43|356.23|356.38|356.23|356.43|356.23|356.38|356.23|18
1621328590000|2021-05-18 09:03:10|356.43|356.28|356.43|356.28|356.43|356.28|356.43|356.28|6
1621328600000|2021-05-18 09:03:20|||||||||2
1621328610000|2021-05-18 09:03:30|||||||||3
1621328620000|2021-05-18 09:03:40|356.48|356.33|356.48|356.33|356.53|356.38|356.48|356.33|16
1621328630000|2021-05-18 09:03:50|356.43|356.28|356.38|356.23|356.43|356.28|356.38|356.18|37
1621328640000|2021-05-18 09:04:00|356.43|356.28|356.38|356.23|356.43|356.28|356.33|356.13|30
1621328650000|2021-05-18 09:04:10|356.33|356.18|356.43|356.23|356.43|356.23|356.33|356.13|24
1621328660000|2021-05-18 09:04:20|356.48|356.28|356.43|356.28|356.48|356.28|356.43|356.28|16
1621328670000|2021-05-18 09:04:30|356.38|356.23|356.38|356.23|356.38|356.23|356.38|356.23|28
1621328680000|2021-05-18 09:04:40|356.43|356.28|356.48|356.33|356.48|356.33|356.38|356.28|20
1621328690000|2021-05-18 09:04:50|356.53|356.38|356.63|356.48|356.63|356.48|356.48|356.38|37
1621328700000|2021-05-18 09:05:00|356.68|356.53|356.78|356.63|356.78|356.63|356.68|356.53|79
1621328710000|2021-05-18 09:05:10|356.73|356.58|356.73|356.58|356.73|356.58|356.73|356.58|4
1621328720000|2021-05-18 09:05:20|356.68|356.53|356.53|356.38|356.68|356.53|356.53|356.38|63
1621328730000|2021-05-18 09:05:30|356.48|356.33|356.43|356.28|356.48|356.33|356.43|356.28|6
1621328740000|2021-05-18 09:05:40|356.38|356.23|356.38|356.23|356.38|356.23|356.38|356.23|7
1621328750000|2021-05-18 09:05:50|356.43|356.28|356.43|356.28|356.43|356.28|356.43|356.28|13
1621328760000|2021-05-18 09:06:00|356.38|356.23|356.28|356.13|356.38|356.23|356.28|356.13|19
1621328770000|2021-05-18 09:06:10|356.23|356.08|356.23|356.03|356.23|356.08|356.23|356.03|11
1621328780000|2021-05-18 09:06:20|356.18|356.08|356.18|356.03|356.18|356.08|356.18|355.98|13
1621328800000|2021-05-18 09:06:40|||||||||3
1621328810000|2021-05-18 09:06:50||355.98||355.98||355.98||355.98|10
1621328820000|2021-05-18 09:07:00|356.13|355.93|356.08|355.93|356.13|355.93|356.08|355.93|24
1621328830000|2021-05-18 09:07:10|||||||||5
1621328840000|2021-05-18 09:07:20|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|21
1621328860000|2021-05-18 09:07:40|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|25
1621328870000|2021-05-18 09:07:50|356.13|355.98|356.13|355.98|356.13|355.98|356.13|355.98|16
1621328880000|2021-05-18 09:08:00|||||||||4
1621328890000|2021-05-18 09:08:10|||||||||2
1621328900000|2021-05-18 09:08:20|356.08|355.93|356.08|355.93|356.08|355.93|356.08|355.93|11
1621328910000|2021-05-18 09:08:30|356.13|355.98|356.18|355.98|356.18|355.98|356.13|355.98|15
1621328920000|2021-05-18 09:08:40|356.23|356.03|356.33|356.13|356.33|356.13|356.23|356.03|8
1621328930000|2021-05-18 09:08:50|356.28|356.18|356.33|356.13|356.33|356.18|356.28|356.08|15
1621328940000|2021-05-18 09:09:00|356.28|356.08|356.23|356.03|356.28|356.08|356.23|355.98|5
1621328960000|2021-05-18 09:09:20|||||||||5
1621328970000|2021-05-18 09:09:30|356.18|355.98|356.18|355.98|356.18|355.98|356.18|355.98|7
1621328980000|2021-05-18 09:09:40|356.23|356.03|356.23|356.03|356.23|356.03|356.23|356.03|8
1621328990000|2021-05-18 09:09:50|356.18|355.98|356.18|355.98|356.18|355.98|356.18|355.98|8
1621329010000|2021-05-18 09:10:10||356.03||356.03||356.03||356.03|0
1621329020000|2021-05-18 09:10:20|356.23|356.08|356.28|356.08|356.28|356.08|356.23|356.08|5
1621329030000|2021-05-18 09:10:30|356.33|356.13|356.43|356.18|356.43|356.18|356.33|356.13|3
1621329040000|2021-05-18 09:10:40|356.48|356.23|356.63|356.38|356.68|356.38|356.48|356.23|13
1621329050000|2021-05-18 09:10:50|||||||||1
1621329060000|2021-05-18 09:11:00|356.58||356.63||356.63||356.58||4
1621329070000|2021-05-18 09:11:10|356.58|356.48|356.58|356.38|356.63|356.48|356.58|356.38|7
1621329080000|2021-05-18 09:11:20|356.53|356.33|356.58|356.33|356.58|356.33|356.53|356.33|7
1621329090000|2021-05-18 09:11:30|356.53||356.58||356.58||356.53||0
1621329100000|2021-05-18 09:11:40||356.38||356.38||356.38||356.38|9
1621329130000|2021-05-18 09:12:10|||||||||3
1621329140000|2021-05-18 09:12:20||356.43||356.38||356.43||356.38|7
1621329150000|2021-05-18 09:12:30|||||||||1
1621329160000|2021-05-18 09:12:40|356.63|356.43|356.63|356.43|356.63|356.43|356.63|356.43|6
1621329170000|2021-05-18 09:12:50|356.68|356.48|356.68|356.48|356.68|356.48|356.68|356.48|5
1621329180000|2021-05-18 09:13:00|356.63|356.53|356.63|356.43|356.63|356.53|356.63|356.43|11
1621329190000|2021-05-18 09:13:10|356.68||356.63||356.68||356.63||2
1621329200000|2021-05-18 09:13:20|||||||||13
1621329230000|2021-05-18 09:13:50|356.68|356.48|356.68|356.48|356.68|356.48|356.68|356.48|15
1621329250000|2021-05-18 09:14:10|356.63|356.53|356.68|356.43|356.68|356.53|356.63|356.43|14
1621329280000|2021-05-18 09:14:40|356.63||356.63||356.63||356.63||1
1621329290000|2021-05-18 09:14:50|356.58||356.63||356.63||356.58||4
1621329300000|2021-05-18 09:15:00|356.68|356.48|356.68|356.48|356.68|356.48|356.68|356.48|3
1621329310000|2021-05-18 09:15:10|||||||||2
1621329320000|2021-05-18 09:15:20|356.73|356.53|356.73|356.38|356.73|356.58|356.73|356.38|19
1621329330000|2021-05-18 09:15:30|356.68|356.43|356.68|356.48|356.68|356.48|356.68|356.43|0
1621329350000|2021-05-18 09:15:50|356.73|356.53|356.73|356.58|356.73|356.58|356.73|356.53|2
1621329360000|2021-05-18 09:16:00|356.68|356.48|356.63|356.48|356.68|356.48|356.63|356.48|8
1621329370000|2021-05-18 09:16:10|356.58|356.38|356.58|356.38|356.58|356.38|356.58|356.38|3
1621329400000|2021-05-18 09:16:40|356.63|356.43|356.63|356.43|356.63|356.43|356.63|356.43|5
1621329410000|2021-05-18 09:16:50|||||||||1
1621329420000|2021-05-18 09:17:00|356.68|356.48|356.68|356.53|356.68|356.53|356.68|356.48|14
1621329430000|2021-05-18 09:17:10|356.73||356.73||356.73||356.73||2
1621329440000|2021-05-18 09:17:20||356.58||356.58||356.58||356.58|2
1621329450000|2021-05-18 09:17:30|356.78||356.73||356.78||356.73||9
1621329460000|2021-05-18 09:17:40|356.78|356.38|356.68|356.38|356.78|356.38|356.68|356.38|16
1621329470000|2021-05-18 09:17:50||356.43||356.48||356.48||356.43|0
1621329480000|2021-05-18 09:18:00||356.53||356.53||356.53||356.53|1
1621329490000|2021-05-18 09:18:10|356.73|356.58|356.73|356.58|356.73|356.58|356.73|356.58|3
1621329500000|2021-05-18 09:18:20|356.78|356.63|356.78|356.63|356.78|356.63|356.78|356.63|1
1621329510000|2021-05-18 09:18:30|356.83|356.68|356.83|356.68|356.83|356.68|356.78|356.68|12
1621329520000|2021-05-18 09:18:40|356.88|356.73|356.88|356.73|356.88|356.73|356.88|356.73|10
1621329530000|2021-05-18 09:18:50|356.83|356.63|356.88|356.68|356.88|356.68|356.83|356.63|8
1621329540000|2021-05-18 09:19:00||356.73||356.63||356.73||356.63|9
1621329550000|2021-05-18 09:19:10|356.83|356.68|356.88|356.68|356.88|356.68|356.83|356.68|0
1621329560000|2021-05-18 09:19:20||356.73||356.73||356.73||356.73|0
1621329570000|2021-05-18 09:19:30|356.83|356.63|356.83|356.63|356.83|356.63|356.83|356.63|9
1621329580000|2021-05-18 09:19:40|356.78|356.58|356.83|356.63|356.83|356.63|356.78|356.58|2
1621329590000|2021-05-18 09:19:50|356.88|356.68|356.93|356.73|356.93|356.73|356.88|356.68|11
1621329600000|2021-05-18 09:20:00|357.08|356.48|357.08|356.48|357.08|356.48|357.08|356.48|0
1621329720000|2021-05-18 09:22:00|356.98|356.38|356.98|356.38|356.98|356.38|356.98|356.38|0
1621329810000|2021-05-18 09:23:30|357.08|356.48|357.08|356.48|357.08|356.48|357.08|356.48|0
1621329840000|2021-05-18 09:24:00|356.98|356.38|357.08|356.48|357.08|356.48|356.98|356.38|0
1621329900000|2021-05-18 09:25:00|356.98|356.38|357.08|356.48|357.08|356.48|356.98|356.38|10
1621329920000|2021-05-18 09:25:20|356.98|356.38|356.98|356.38|356.98|356.38|356.98|356.38|0
1621330020000|2021-05-18 09:27:00|356.88|356.28|356.88|356.28|356.88|356.28|356.88|356.28|0
1621330070000|2021-05-18 09:27:50|356.78|356.18|356.78|356.18|356.78|356.18|356.78|356.18|0
1621330150000|2021-05-18 09:29:10|356.88|356.28|356.78|356.18|356.88|356.28|356.78|356.18|0
1621330160000|2021-05-18 09:29:20|356.88|356.28|356.88|356.28|356.88|356.28|356.78|356.18|0
1621330190000|2021-05-18 09:29:50|356.78|356.18|356.88|356.28|356.88|356.28|356.78|356.18|0
1621330200000|2021-05-18 09:30:00|356.78|356.18|356.78|356.18|356.88|356.28|356.78|356.18|0
1621330410000|2021-05-18 09:33:30|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1621330420000|2021-05-18 09:33:40|356.68|356.08|356.68|356.08|356.68|356.08|356.68|356.08|0
1621330440000|2021-05-18 09:34:00|356.78|356.18|356.78|356.18|356.78|356.18|356.68|356.08|0
1621330450000|2021-05-18 09:34:10|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1621330510000|2021-05-18 09:35:10|356.68|356.08|356.68|356.08|356.68|356.08|356.68|356.08|0
1621330540000|2021-05-18 09:35:40|356.78|356.18|356.78|356.18|356.78|356.18|356.78|356.18|0
1621330780000|2021-05-18 09:39:40|356.68|356.08|356.68|356.08|356.68|356.08|356.68|356.08|0
1621330790000|2021-05-18 09:39:50|356.78|356.18|356.78|356.18|356.78|356.18|356.78|356.18|0
1621330850000|2021-05-18 09:40:50|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1621330860000|2021-05-18 09:41:00|356.78|356.18|356.68|356.08|356.78|356.18|356.68|356.08|0
1621331110000|2021-05-18 09:45:10|356.58|355.98|356.68|356.08|356.68|356.08|356.58|355.98|0
1621331240000|2021-05-18 09:47:20|356.78|356.18|356.78|356.18|356.78|356.18|356.78|356.18|0
1621331310000|2021-05-18 09:48:30|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1621331400000|2021-05-18 09:50:00|356.58|356.23|356.48|356.03|356.58|356.23|356.43|355.98|0
1621331410000|2021-05-18 09:50:10|356.43||356.43||356.43||356.43||0
1621331420000|2021-05-18 09:50:20|356.48|356.08|356.58|356.08|356.58|356.33|356.48|356.08|0
1621331660000|2021-05-18 09:54:20||356.13||356.18||356.18||356.13|0
1621331670000|2021-05-18 09:54:30|356.63|356.23|356.63|356.23|356.63|356.23|356.63|356.23|0
1621331680000|2021-05-18 09:54:40||356.28||356.43||356.43||356.28|0
1621331690000|2021-05-18 09:54:50||356.33||356.33||356.33||356.33|1
1621331700000|2021-05-18 09:55:00||356.43||356.33||356.48||356.33|1
1621331890000|2021-05-18 09:58:10|356.43|356.18|356.43|356.18|356.43|356.18|356.43|356.18|2
1621331900000|2021-05-18 09:58:20|356.38|356.13|356.38|356.08|356.38|356.13|356.38|356.08|0
1621331920000|2021-05-18 09:58:40|356.23|356.03|356.38|356.03|356.38|356.08|356.23|356.03|18
1621331930000|2021-05-18 09:58:50|356.33|355.98|356.33|355.98|356.33|355.98|356.33|355.98|3
1621331940000|2021-05-18 09:59:00||356.03||356.03||356.03||356.03|0
1621331950000|2021-05-18 09:59:10||356.08||356.03||356.08||356.03|0
1621331960000|2021-05-18 09:59:20||356.08||356.03||356.08||356.03|0
1621331970000|2021-05-18 09:59:30||356.08||356.03||356.08||356.03|0
1621331980000|2021-05-18 09:59:40|356.18|355.98|356.23|355.98|356.33|355.98|356.18|355.98|2
1621332000000|2021-05-18 10:00:00||355.93||355.98||355.98||355.93|1
1621332010000|2021-05-18 10:00:10|356.08|355.93|356.23|355.93|356.23|355.93|356.08|355.93|1
1621332030000|2021-05-18 10:00:30||355.98||355.98||355.98||355.98|0
1621332070000|2021-05-18 10:01:10|||||||||2
1621332080000|2021-05-18 10:01:20|356.28|356.03|356.28|356.03|356.28|356.03|356.28|356.03|2
1621332110000|2021-05-18 10:01:50|356.33||356.33||356.33||356.33||0
1621332130000|2021-05-18 10:02:10||356.08||356.08||356.08||356.08|0
1621332210000|2021-05-18 10:03:30||356.13||356.13||356.13||356.13|0
1621332220000|2021-05-18 10:03:40|356.38||356.43||356.43||356.38||3
1621332240000|2021-05-18 10:04:00|356.48||356.48||356.48||356.48||0
1621332290000|2021-05-18 10:04:50|356.53||356.53||356.53||356.53||0
1621332340000|2021-05-18 10:05:40|356.63|356.18|356.63|356.28|356.63|356.28|356.63|356.18|0
1621332400000|2021-05-18 10:06:40|||||||||1
1621332410000|2021-05-18 10:06:50|||||||||1
1621332440000|2021-05-18 10:07:20|||||||||1
1621332460000|2021-05-18 10:07:40|356.73|356.38|356.93|356.53|356.93|356.58|356.73|356.38|10
1621332470000|2021-05-18 10:07:50|356.88||356.93||356.93||356.88||0
1621332600000|2021-05-18 10:10:00|356.88||356.88||356.88||356.88||0
1621332890000|2021-05-18 10:14:50|356.83||356.83||356.83||356.83||0
1621332910000|2021-05-18 10:15:10|||||||||1
1621332940000|2021-05-18 10:15:40||356.58||356.58||356.58||356.58|0
1621332950000|2021-05-18 10:15:50||356.53||356.53||356.53||356.53|6
1621333010000|2021-05-18 10:16:50|356.63|356.48|356.63|356.38|356.63|356.48|356.63|356.38|3
1621333040000|2021-05-18 10:17:20||356.43||356.43||356.43||356.43|0
1621333090000|2021-05-18 10:18:10||356.48||356.48||356.48||356.43|3
1621333110000|2021-05-18 10:18:30|356.73||356.73||356.73||356.73||0
1621333120000|2021-05-18 10:18:40|||||||||3
1621333160000|2021-05-18 10:19:20|356.68||356.68||356.68||356.68||0
1621333170000|2021-05-18 10:19:30||356.43||356.43||356.43||356.43|1
1621333210000|2021-05-18 10:20:10||356.28||356.28||356.28||356.28|3
1621333220000|2021-05-18 10:20:20|356.63||356.53||356.63||356.53||0
1621333600000|2021-05-18 10:26:40||356.23||356.23||356.23||356.23|3
1621333670000|2021-05-18 10:27:50|||||||||20
1621333680000|2021-05-18 10:28:00|356.43|356.13|356.33|356.08|356.43|356.13|356.33|356.08|2
1621333760000|2021-05-18 10:29:20|356.28||356.28||356.28||356.28||0
1621333780000|2021-05-18 10:29:40|356.23|356.03|356.23|356.03|356.23|356.03|356.23|356.03|1
1621333930000|2021-05-18 10:32:10|356.13|355.98|356.18|355.98|356.23|355.98|356.13|355.98|5
1621334130000|2021-05-18 10:35:30|356.13||356.18||356.18||356.13||1
1621334210000|2021-05-18 10:36:50|356.13||356.13||356.13||356.13||0
1621334220000|2021-05-18 10:37:00|356.18||356.18||356.18||356.18||1
1621334280000|2021-05-18 10:38:00|356.23||356.23||356.23||356.23||2
1621334350000|2021-05-18 10:39:10||356.03||356.03||356.03||356.03|1
1621334410000|2021-05-18 10:40:10|356.28||356.23||356.28||356.23||8
1621334750000|2021-05-18 10:45:50|356.33||356.43||356.43||356.33||8
1621334780000|2021-05-18 10:46:20|||||||||1
1621334800000|2021-05-18 10:46:40|||||||||1
1621334890000|2021-05-18 10:48:10|356.38||356.38||356.38||356.38||0
1621335110000|2021-05-18 10:51:50|||||||||2
1621335290000|2021-05-18 10:54:50|||||||||3
1621335330000|2021-05-18 10:55:30||356.08||356.08||356.08||356.08|0
1621335580000|2021-05-18 10:59:40|356.28||356.28||356.28||356.28||0
1621335600000|2021-05-18 11:00:00|||||||||3
1621335620000|2021-05-18 11:00:20||356.13||356.13||356.13||356.13|0
1621335670000|2021-05-18 11:01:10|||||||||2
1621335910000|2021-05-18 11:05:10||356.08||356.08||356.08||356.08|0
1621335930000|2021-05-18 11:05:30||356.13||356.13||356.13||356.13|0
1621335940000|2021-05-18 11:05:40|356.33|356.18|356.33|356.18|356.33|356.18|356.33|356.18|5
1621335950000|2021-05-18 11:05:50||356.13||356.18||356.18||356.13|1
1621335970000|2021-05-18 11:06:10|356.43||356.43||356.43||356.43||1
1621336010000|2021-05-18 11:06:50||356.23||356.23||356.23||356.23|0
1621336020000|2021-05-18 11:07:00|356.48||356.48||356.48||356.48||0
1621336110000|2021-05-18 11:08:30|356.43||356.43||356.43||356.43||0
1621336500000|2021-05-18 11:15:00||356.28||356.28||356.28||356.28|0
1621336510000|2021-05-18 11:15:10|||||||||1
1621336670000|2021-05-18 11:17:50|356.48|356.33|356.53|356.33|356.53|356.33|356.48|356.33|3
1621336710000|2021-05-18 11:18:30||356.38||356.38||356.38||356.38|0
1621336720000|2021-05-18 11:18:40|356.58|356.43|356.63|356.43|356.63|356.43|356.58|356.43|1
1621336730000|2021-05-18 11:18:50|356.68|356.48|356.73|356.48|356.73|356.48|356.63|356.48|4
1621336740000|2021-05-18 11:19:00||356.53||356.53||356.53||356.53|0
1621336750000|2021-05-18 11:19:10||356.48||356.48||356.48||356.48|4
1621336850000|2021-05-18 11:20:50|||||||||3
1621336920000|2021-05-18 11:22:00|||||||||1
1621336930000|2021-05-18 11:22:10|356.78||356.78||356.78||356.78||1
1621336990000|2021-05-18 11:23:10|||||||||2
1621337050000|2021-05-18 11:24:10|||||||||2
1621337120000|2021-05-18 11:25:20|356.53|356.28|356.48|356.23|356.53|356.28|356.48|356.23|23
1621337150000|2021-05-18 11:25:50|||||||||1
1621337180000|2021-05-18 11:26:20||356.13||356.13||356.23||356.13|2
1621337200000|2021-05-18 11:26:40|356.43||356.43||356.43||356.43||0
1621337210000|2021-05-18 11:26:50|356.38||356.38||356.38||356.38||0
1621337220000|2021-05-18 11:27:00||356.18||356.13||356.18||356.13|1
1621337230000|2021-05-18 11:27:10|356.33|356.03|356.33|356.03|356.33|356.03|356.33|356.03|2
1621337250000|2021-05-18 11:27:30||356.08||356.08||356.08||356.08|0
1621337280000|2021-05-18 11:28:00|356.23||356.33||356.33||356.23||2
1621337430000|2021-05-18 11:30:30|356.38||356.33||356.38||356.33||3
1621337440000|2021-05-18 11:30:40|356.38||356.38||356.38||356.38||1
1621337510000|2021-05-18 11:31:50|||||||||2
1621337520000|2021-05-18 11:32:00||356.13||356.13||356.13||356.13|0
1621337540000|2021-05-18 11:32:20||356.18||356.18||356.18||356.18|0
1621337550000|2021-05-18 11:32:30||356.23||356.23||356.23||356.23|1
1621337560000|2021-05-18 11:32:40|356.43||356.43||356.43||356.43||5
1621337570000|2021-05-18 11:32:50||356.28||356.28||356.28||356.28|0
1621337590000|2021-05-18 11:33:10|356.48||356.53||356.53||356.48||4
1621337600000|2021-05-18 11:33:20||356.33||356.33||356.33||356.33|0
1621337610000|2021-05-18 11:33:30|||||||||1
1621337620000|2021-05-18 11:33:40||356.38||356.38||356.38||356.38|2
1621337630000|2021-05-18 11:33:50||356.33||356.33||356.33||356.33|4
1621337670000|2021-05-18 11:34:30||356.38||356.33||356.38||356.33|1
1621337680000|2021-05-18 11:34:40||356.28||356.28||356.28||356.28|4
1621337820000|2021-05-18 11:37:00|||||||||2
1621337940000|2021-05-18 11:39:00|||||||||2
1621337990000|2021-05-18 11:39:50|||||||||2
1621338080000|2021-05-18 11:41:20|||||||||2
1621338160000|2021-05-18 11:42:40|||||||||2
1621338240000|2021-05-18 11:44:00||356.33||356.33||356.33||356.33|2
1621338250000|2021-05-18 11:44:10||356.28||356.28||356.33||356.28|5
1621338260000|2021-05-18 11:44:20||356.33||356.28||356.33||356.28|0
1621338270000|2021-05-18 11:44:30||356.33||356.28||356.33||356.28|4
1621338280000|2021-05-18 11:44:40||356.33||356.28||356.33||356.28|0
1621338290000|2021-05-18 11:44:50||356.33||356.33||356.33||356.33|0
1621338300000|2021-05-18 11:45:00||356.38||356.33||356.38||356.33|0
1621338320000|2021-05-18 11:45:20||356.38||356.38||356.38||356.38|3
1621338330000|2021-05-18 11:45:30|356.58||356.58||356.58||356.58||1
1621338350000|2021-05-18 11:45:50|356.63|356.43|356.63|356.38|356.63|356.43|356.63|356.38|0
1621338360000|2021-05-18 11:46:00||356.43||356.38||356.43||356.38|0
1621338370000|2021-05-18 11:46:10||356.43||356.38||356.43||356.38|1
1621338380000|2021-05-18 11:46:20||356.43||356.38||356.43||356.38|0
1621338400000|2021-05-18 11:46:40||356.43||356.43||356.43||356.38|0
1621338410000|2021-05-18 11:46:50||356.38||356.38||356.38||356.38|1
1621338420000|2021-05-18 11:47:00||356.43||356.38||356.43||356.38|2
1621338440000|2021-05-18 11:47:20||356.43||356.38||356.43||356.38|0
1621338450000|2021-05-18 11:47:30||356.43||356.38||356.43||356.38|0
1621338460000|2021-05-18 11:47:40||356.43||356.43||356.43||356.38|0
1621338470000|2021-05-18 11:47:50||356.38||356.38||356.43||356.38|0
1621338480000|2021-05-18 11:48:00||356.43||356.38||356.43||356.38|0
1621338500000|2021-05-18 11:48:20|||||||||2
1621338510000|2021-05-18 11:48:30||356.43||356.43||356.43||356.43|0
1621338550000|2021-05-18 11:49:10|356.73|356.48|356.68|356.48|356.73|356.48|356.68|356.48|0
1621338580000|2021-05-18 11:49:40|||||||||2
1621338700000|2021-05-18 11:51:40|356.73|356.53|356.68|356.48|356.73|356.53|356.68|356.48|6
1621338890000|2021-05-18 11:54:50|||||||||1
1621338900000|2021-05-18 11:55:00|||||||||1
1621338950000|2021-05-18 11:55:50|356.73||356.68||356.73||356.68||0
1621339000000|2021-05-18 11:56:40|||||||||2
1621339110000|2021-05-18 11:58:30|||||||||2
1621339130000|2021-05-18 11:58:50|356.63||356.68||356.68||356.63||0
1621339150000|2021-05-18 11:59:10|356.63||356.68||356.68||356.63||0
1621339160000|2021-05-18 11:59:20|356.63||356.63||356.63||356.63||0
1621339170000|2021-05-18 11:59:30||356.43||356.43||356.43||356.43|5
1621339200000|2021-05-18 12:00:00|||||||||1
1621339230000|2021-05-18 12:00:30|356.58|356.38|356.58|356.38|356.58|356.38|356.58|356.38|0
1621339240000|2021-05-18 12:00:40|||||||||5
1621339260000|2021-05-18 12:01:00||356.28||356.28||356.28||356.28|2
1621339310000|2021-05-18 12:01:50|356.43|356.18|356.43|356.18|356.43|356.18|356.43|356.18|8
1621339390000|2021-05-18 12:03:10||356.23||356.18||356.23||356.18|0
1621339500000|2021-05-18 12:05:00||356.23||356.23||356.23||356.18|2
1621339640000|2021-05-18 12:07:20|||||||||1
1621339760000|2021-05-18 12:09:20|356.48||356.48||356.48||356.48||6
1621339820000|2021-05-18 12:10:20|||||||||1
1621339910000|2021-05-18 12:11:50|||||||||3
1621339960000|2021-05-18 12:12:40|||||||||1
1621340020000|2021-05-18 12:13:40|||||||||2
1621340090000|2021-05-18 12:14:50|||||||||1
1621340160000|2021-05-18 12:16:00|||||||||1
1621340170000|2021-05-18 12:16:10|||||||||1
1621340200000|2021-05-18 12:16:40|||||||||1
1621340210000|2021-05-18 12:16:50|||||||||1
1621340250000|2021-05-18 12:17:30|||||||||1
1621340390000|2021-05-18 12:19:50|||||||||2
1621340460000|2021-05-18 12:21:00|356.53|356.38|356.53|356.38|356.53|356.38|356.53|356.38|10
1621340470000|2021-05-18 12:21:10|||||||||2
1621340490000|2021-05-18 12:21:30||356.33||356.33||356.33||356.33|11
1621340510000|2021-05-18 12:21:50||356.38||356.33||356.38||356.33|2
1621340600000|2021-05-18 12:23:20|||||||||4
1621340720000|2021-05-18 12:25:20||356.28||356.28||356.28||356.28|2
1621340790000|2021-05-18 12:26:30|356.48||356.48||356.48||356.48||0
1621340800000|2021-05-18 12:26:40|||||||||2
1621340880000|2021-05-18 12:28:00|356.53||356.53||356.53||356.53||3
1621341100000|2021-05-18 12:31:40|356.48||356.48||356.48||356.48||6
1621341120000|2021-05-18 12:32:00|||||||||1
1621341210000|2021-05-18 12:33:30|||||||||2
1621341220000|2021-05-18 12:33:40|356.43|356.23|356.43|356.28|356.43|356.28|356.43|356.23|4
1621341230000|2021-05-18 12:33:50|||||||||1
1621341240000|2021-05-18 12:34:00|356.48||356.48||356.48||356.48||4
1621341310000|2021-05-18 12:35:10|||||||||1
1621341370000|2021-05-18 12:36:10||356.23||356.23||356.23||356.23|3
1621341380000|2021-05-18 12:36:20|356.43||356.43||356.43||356.43||0
1621341400000|2021-05-18 12:36:40||356.18||356.18||356.18||356.18|10
1621341460000|2021-05-18 12:37:40|||||||||1
1621341530000|2021-05-18 12:38:50|356.38||356.38||356.38||356.38||0
1621341550000|2021-05-18 12:39:10|||||||||3
1621341570000|2021-05-18 12:39:30||356.08||356.18||356.18||356.08|1
1621341580000|2021-05-18 12:39:40|||||||||1
1621341700000|2021-05-18 12:41:40|||||||||1
1621341710000|2021-05-18 12:41:50|||||||||1
1621341740000|2021-05-18 12:42:20|356.33||356.33||356.33||356.33||0
1621341760000|2021-05-18 12:42:40||356.08||356.08||356.08||356.08|2
1621341800000|2021-05-18 12:43:20|356.28||356.28||356.28||356.28||0
1621341810000|2021-05-18 12:43:30|||||||||1
1621341930000|2021-05-18 12:45:30|||||||||1
1621342010000|2021-05-18 12:46:50||356.03||356.03||356.03||356.03|3
1621342020000|2021-05-18 12:47:00||356.08||356.03||356.08||356.03|3
1621342030000|2021-05-18 12:47:10||356.08||356.08||356.08||356.08|0
1621342040000|2021-05-18 12:47:20|||||||||1
1621342150000|2021-05-18 12:49:10|||||||||1
1621342270000|2021-05-18 12:51:10|||||||||1
1621342310000|2021-05-18 12:51:50|||||||||2
1621342390000|2021-05-18 12:53:10|||||||||1
1621342440000|2021-05-18 12:54:00|356.23|356.03|356.23|356.03|356.23|356.08|356.23|356.03|3
1621342500000|2021-05-18 12:55:00|||||||||1
1621342610000|2021-05-18 12:56:50||355.98||356.03||356.03||355.98|4
1621342730000|2021-05-18 12:58:50|||||||||1
1621342800000|2021-05-18 13:00:00|356.28||356.28||356.28||356.28||3
1621342810000|2021-05-18 13:00:10|356.33||356.33||356.33||356.33||1
1621342900000|2021-05-18 13:01:40|356.28|355.98|356.23|355.98|356.28|355.98|356.23|355.98|5
1621342910000|2021-05-18 13:01:50||356.03||356.03||356.03||356.03|0
1621343210000|2021-05-18 13:06:50||355.98||355.98||355.98||355.98|4
1621343230000|2021-05-18 13:07:10|||||||||1
1621343250000|2021-05-18 13:07:30||356.03||356.03||356.03||356.03|0
1621343280000|2021-05-18 13:08:00||355.98||355.98||355.98||355.98|1
1621343300000|2021-05-18 13:08:20|356.18||356.18||356.18||356.18||0
1621343340000|2021-05-18 13:09:00||355.93||355.93||355.93||355.93|4
1621343400000|2021-05-18 13:10:00|356.13||356.13||356.13||356.13||0
1621343410000|2021-05-18 13:10:10|356.08||356.08||356.08||356.08||4
1621343440000|2021-05-18 13:10:40|356.13||356.08||356.13||356.08||1
1621343460000|2021-05-18 13:11:00|356.13||356.18||356.18||356.13||2
1621343490000|2021-05-18 13:11:30|356.13||356.13||356.13||356.13||1
1621343510000|2021-05-18 13:11:50|||||||||2
1621343520000|2021-05-18 13:12:00|356.08||356.08||356.08||356.08||0
1621343530000|2021-05-18 13:12:10|||||||||1
1621343540000|2021-05-18 13:12:20|356.13||356.13||356.13||356.13||5
1621343580000|2021-05-18 13:13:00|||||||||2
1621343620000|2021-05-18 13:13:40|||||||||2
1621343660000|2021-05-18 13:14:20|||||||||2
1621343700000|2021-05-18 13:15:00|356.18||356.18||356.18||356.18||3
1621343740000|2021-05-18 13:15:40|||||||||2
1621343780000|2021-05-18 13:16:20|356.23||356.23||356.23||356.23||1
1621343790000|2021-05-18 13:16:30|||||||||1
1621343800000|2021-05-18 13:16:40|||||||||1
1621343810000|2021-05-18 13:16:50|||||||||1
1621343840000|2021-05-18 13:17:20|356.28||356.28||356.28||356.28||0
1621343850000|2021-05-18 13:17:30|||||||||1
1621343860000|2021-05-18 13:17:40|||||||||1
1621343880000|2021-05-18 13:18:00|356.33||356.33||356.33||356.33||0
1621343900000|2021-05-18 13:18:20|||||||||2
1621343940000|2021-05-18 13:19:00|356.28||356.23||356.28||356.23||0
1621343950000|2021-05-18 13:19:10|356.18||356.33||356.33||356.18||3
1621344000000|2021-05-18 13:20:00|356.43||356.43||356.43||356.43||2
1621344040000|2021-05-18 13:20:40|356.33||356.33||356.33||356.33||0
1621344110000|2021-05-18 13:21:50|356.43||356.43||356.43||356.43||5
1621344130000|2021-05-18 13:22:10||355.98||355.98||355.98||355.98|2
1621344180000|2021-05-18 13:23:00|||||||||2
1621344220000|2021-05-18 13:23:40|356.38||356.38||356.38||356.38||0
1621344230000|2021-05-18 13:23:50|||||||||2
1621344290000|2021-05-18 13:24:50|||||||||1
1621344330000|2021-05-18 13:25:30|356.48||356.38||356.48||356.38||0
1621344340000|2021-05-18 13:25:40|356.48||356.48||356.48||356.48||2
1621344370000|2021-05-18 13:26:10|356.58||356.58||356.58||356.58||2
1621344400000|2021-05-18 13:26:40|||||||||3
1621344430000|2021-05-18 13:27:10|356.53||356.53||356.53||356.53||2
1621344480000|2021-05-18 13:28:00|||||||||2
1621344540000|2021-05-18 13:29:00|||||||||2
1621344550000|2021-05-18 13:29:10|356.48||356.48||356.48||356.48||0
1621344600000|2021-05-18 13:30:00|356.53||356.53||356.53||356.53||3
1621344610000|2021-05-18 13:30:10||356.03||356.08||356.08||356.03|0
1621344620000|2021-05-18 13:30:20||356.13||356.18||356.18||356.13|0
1621344630000|2021-05-18 13:30:30|356.63|356.43|356.63|356.43|356.63|356.43|356.63|356.43|1
1621344640000|2021-05-18 13:30:40|||||||||7
1621344650000|2021-05-18 13:30:50|356.68||356.68||356.68||356.68||8
1621344660000|2021-05-18 13:31:00|||||||||5
1621344700000|2021-05-18 13:31:40|356.58|356.38|356.58|356.38|356.58|356.38|356.58|356.38|11
1621344710000|2021-05-18 13:31:50|||||||||1
1621344720000|2021-05-18 13:32:00||356.28||356.28||356.28||356.28|5
1621344740000|2021-05-18 13:32:20|356.43|356.23|356.58|356.23|356.58|356.23|356.43|356.23|1
1621344760000|2021-05-18 13:32:40|356.53||356.53||356.53||356.53||0
1621344790000|2021-05-18 13:33:10|356.38||356.53||356.53||356.38||1
1621344810000|2021-05-18 13:33:30|356.48|356.28|356.48|356.23|356.48|356.28|356.48|356.23|0
1621344820000|2021-05-18 13:33:40|356.43|356.28|356.43|356.23|356.48|356.28|356.43|356.23|0
1621344830000|2021-05-18 13:33:50|356.38|356.18|356.38|356.08|356.38|356.18|356.38|356.08|6
1621344840000|2021-05-18 13:34:00||356.03||356.03||356.03||356.03|1
1621344850000|2021-05-18 13:34:10|356.33||356.33||356.33||356.33||0
1621344870000|2021-05-18 13:34:30|356.38||356.43||356.43||356.38||1
1621344880000|2021-05-18 13:34:40|356.18||356.33||356.33||356.18||1
1621344900000|2021-05-18 13:35:00|356.28||356.28||356.28||356.28||0
1621344910000|2021-05-18 13:35:10|356.33|356.08|356.33|356.08|356.33|356.08|356.33|356.08|3
1621344920000|2021-05-18 13:35:20|356.38||356.43||356.43||356.38||2
1621344930000|2021-05-18 13:35:30|356.48||356.48||356.48||356.48||0
1621344960000|2021-05-18 13:36:00|356.43||356.53||356.53||356.43||1
1621344970000|2021-05-18 13:36:10|356.48||356.48||356.53||356.48||1
1621344980000|2021-05-18 13:36:20|356.43||356.43||356.48||356.43||0
1621344990000|2021-05-18 13:36:30|356.48||356.53||356.53||356.43||0
1621345000000|2021-05-18 13:36:40|356.48||356.48||356.53||356.43||0
1621345010000|2021-05-18 13:36:50|356.53||356.43||356.53||356.43||7
1621345020000|2021-05-18 13:37:00|||||||||1
1621345060000|2021-05-18 13:37:40|356.53||356.53||356.53||356.53||2
1621345080000|2021-05-18 13:38:00|||||||||1
1621345100000|2021-05-18 13:38:20|||||||||1
1621345110000|2021-05-18 13:38:30|356.48||356.58||356.58||356.48||1
1621345130000|2021-05-18 13:38:50|356.53||356.53||356.53||356.53||0
1621345140000|2021-05-18 13:39:00|||||||||1
1621345150000|2021-05-18 13:39:10||356.13||356.13||356.13||356.13|0
1621345180000|2021-05-18 13:39:40|356.63|356.33|356.73|356.33|356.73|356.33|356.63|356.33|1
1621345190000|2021-05-18 13:39:50|356.68||356.73||356.73||356.58||1
1621345200000|2021-05-18 13:40:00|356.78||356.78||356.78||356.78||2
1621345220000|2021-05-18 13:40:20|||||||||2
1621345240000|2021-05-18 13:40:40|||||||||3
1621345260000|2021-05-18 13:41:00|||||||||1
1621345280000|2021-05-18 13:41:20|356.58||356.58||356.58||356.58||1
1621345310000|2021-05-18 13:41:50|356.68||356.68||356.68||356.68||0
1621345320000|2021-05-18 13:42:00|||||||||1
1621345370000|2021-05-18 13:42:50|356.63||356.63||356.63||356.63||2
1621345380000|2021-05-18 13:43:00|||||||||1
1621345410000|2021-05-18 13:43:30|356.53||356.63||356.63||356.53||1
1621345420000|2021-05-18 13:43:40||356.38||356.38||356.38||356.38|0
1621345430000|2021-05-18 13:43:50|356.68|356.43|356.68|356.43|356.68|356.43|356.68|356.43|2
1621345440000|2021-05-18 13:44:00||356.38||356.43||356.43||356.38|1
1621345460000|2021-05-18 13:44:20|356.58||356.68||356.68||356.58||6
1621345490000|2021-05-18 13:44:50|||||||||2
1621345500000|2021-05-18 13:45:00||356.38||356.38||356.38||356.38|3
1621345560000|2021-05-18 13:46:00|356.63|356.33|356.58|356.28|356.63|356.33|356.48|356.28|10
1621345570000|2021-05-18 13:46:10||356.13||356.13||356.13||356.13|1
1621345580000|2021-05-18 13:46:20|356.53|356.08|356.48|356.08|356.53|356.08|356.48|356.08|1
1621345590000|2021-05-18 13:46:30|356.43|356.03|356.38|356.03|356.43|356.03|356.38|356.03|0
1621345600000|2021-05-18 13:46:40|356.33|355.98|356.28|355.98|356.33|355.98|356.28|355.98|5
1621345610000|2021-05-18 13:46:50|356.33|356.03|356.38|356.03|356.38|356.03|356.33|356.03|3
1621345620000|2021-05-18 13:47:00|356.43|356.08|356.43|356.08|356.43|356.08|356.43|356.08|1
1621345640000|2021-05-18 13:47:20|356.48|356.18|356.53|356.18|356.53|356.18|356.48|356.18|0
1621345670000|2021-05-18 13:47:50|356.43||356.43||356.43||356.43||0
1621345680000|2021-05-18 13:48:00|356.53||356.53||356.53||356.53||2
1621345690000|2021-05-18 13:48:10|356.58||356.53||356.58||356.48||0
1621345700000|2021-05-18 13:48:20|356.58||356.58||356.58||356.58||1
1621345710000|2021-05-18 13:48:30||356.23||356.23||356.23||356.23|1
1621345730000|2021-05-18 13:48:50|356.53||356.53||356.53||356.53||0
1621345740000|2021-05-18 13:49:00|||||||||1
1621345760000|2021-05-18 13:49:20|356.48||356.38||356.48||356.38||0
1621345770000|2021-05-18 13:49:30|356.48||356.48||356.48||356.48||5
1621345780000|2021-05-18 13:49:40|356.43||356.48||356.48||356.43||0
1621345790000|2021-05-18 13:49:50|356.43||356.53||356.53||356.43||0
1621345800000|2021-05-18 13:50:00|356.48||356.43||356.48||356.38||1
1621345810000|2021-05-18 13:50:10|356.48||356.43||356.48||356.43||0
1621345820000|2021-05-18 13:50:20|356.33|356.18|356.43|356.18|356.48|356.18|356.33|356.18|9
1621345830000|2021-05-18 13:50:30|356.38|356.23|356.38|356.23|356.43|356.23|356.38|356.18|0
1621345840000|2021-05-18 13:50:40|356.43|356.18|356.43|356.18|356.43|356.18|356.43|356.18|1
1621345850000|2021-05-18 13:50:50|356.48|356.23|356.43|356.23|356.48|356.23|356.43|356.23|0
1621345860000|2021-05-18 13:51:00|356.38|356.18|356.38|356.08|356.43|356.18|356.33|356.08|4
1621345870000|2021-05-18 13:51:10|356.33||356.28||356.33||356.28||0
1621345880000|2021-05-18 13:51:20|356.23||356.23||356.23||356.23||0
1621345920000|2021-05-18 13:52:00|356.28|356.03|356.33|356.08|356.33|356.08|356.28|356.03|11
1621345930000|2021-05-18 13:52:10|356.38||356.43||356.43||356.38||3
1621345940000|2021-05-18 13:52:20|356.48|356.13|356.48|356.13|356.48|356.13|356.28|356.13|4
1621345970000|2021-05-18 13:52:50||356.18||356.18||356.18||356.18|0
1621345980000|2021-05-18 13:53:00|||||||||1
1621346020000|2021-05-18 13:53:40|356.53||356.53||356.53||356.53||3
1621346030000|2021-05-18 13:53:50|356.48||356.48||356.48||356.48||0
1621346040000|2021-05-18 13:54:00|356.43|356.23|356.48|356.23|356.48|356.23|356.38|356.23|7
1621346060000|2021-05-18 13:54:20||356.28||356.28||356.28||356.28|1
1621346070000|2021-05-18 13:54:30||356.23||356.23||356.23||356.23|11
1621346080000|2021-05-18 13:54:40|356.53|356.28|356.58|356.28|356.58|356.28|356.53|356.28|0
1621346090000|2021-05-18 13:54:50|||||||||1
1621346100000|2021-05-18 13:55:00||356.33||356.33||356.33||356.28|3
1621346110000|2021-05-18 13:55:10|||||||||2
1621346120000|2021-05-18 13:55:20|356.48||356.53||356.53||356.48||5
1621346130000|2021-05-18 13:55:30||356.28||356.28||356.28||356.28|5
1621346160000|2021-05-18 13:56:00||356.23||356.23||356.23||356.23|3
1621346170000|2021-05-18 13:56:10|356.38|356.28|356.38|356.18|356.38|356.28|356.38|356.18|5
1621346180000|2021-05-18 13:56:20|||||||||1
1621346220000|2021-05-18 13:57:00|356.43||356.43||356.48||356.33||9
1621346230000|2021-05-18 13:57:10|356.48||356.48||356.48||356.48||0
1621346240000|2021-05-18 13:57:20||356.23||356.23||356.23||356.23|0
1621346260000|2021-05-18 13:57:40|||||||||2
1621346270000|2021-05-18 13:57:50|356.33|356.18|356.33|356.18|356.33|356.18|356.33|356.18|4
1621346280000|2021-05-18 13:58:00|356.48||356.33||356.48||356.33||9
1621346290000|2021-05-18 13:58:10||356.13||356.18||356.18||356.13|5
1621346300000|2021-05-18 13:58:20|||||||||1
1621346320000|2021-05-18 13:58:40|356.28|356.13|356.23|356.08|356.28|356.13|356.23|356.08|11
1621346330000|2021-05-18 13:58:50|||||||||1
1621346340000|2021-05-18 13:59:00|356.28||356.28||356.28||356.28||4
1621346350000|2021-05-18 13:59:10||356.03||356.08||356.08||356.03|5
1621346380000|2021-05-18 13:59:40||356.03||356.03||356.03||356.03|2
1621346400000|2021-05-18 14:00:00|356.23|355.98|356.23|355.98|356.23|355.98|356.23|355.98|6
1621346420000|2021-05-18 14:00:20|356.13|355.93|356.13|355.93|356.13|355.93|356.13|355.93|6
1621346430000|2021-05-18 14:00:30||355.88||355.83||355.88||355.83|2
1621346460000|2021-05-18 14:01:00|||||||||1
1621346490000|2021-05-18 14:01:30|356.03||356.18||356.23||356.03||1
1621346500000|2021-05-18 14:01:40|356.08|355.88|356.18|355.88|356.18|355.88|356.08|355.88|1
1621346510000|2021-05-18 14:01:50|||||||||1
1621346520000|2021-05-18 14:02:00|356.13||356.08||356.13||356.08||6
1621346530000|2021-05-18 14:02:10||355.83||355.83||355.88||355.83|2
1621346550000|2021-05-18 14:02:30|356.13||356.13||356.13||356.13||1
1621346580000|2021-05-18 14:03:00|356.03||356.03||356.03||356.03||2
1621346590000|2021-05-18 14:03:10|355.98|355.78|355.98|355.73|355.98|355.78|355.98|355.73|13
1621346600000|2021-05-18 14:03:20|355.93|355.63|355.93|355.63|355.93|355.63|355.93|355.63|5
1621346640000|2021-05-18 14:04:00|||||||||2
1621346650000|2021-05-18 14:04:10|355.83||355.88||355.88||355.83||1
1621346660000|2021-05-18 14:04:20|355.93|355.68|355.98|355.68|355.98|355.68|355.93|355.68|0
1621346690000|2021-05-18 14:04:50|356.03||355.98||356.03||355.98||2
1621346700000|2021-05-18 14:05:00|||||||||1
1621346750000|2021-05-18 14:05:50|355.93||355.93||355.93||355.83||1
1621346760000|2021-05-18 14:06:00|355.98||355.98||355.98||355.98||4
1621346770000|2021-05-18 14:06:10|355.93||355.93||355.93||355.93||0
1621346780000|2021-05-18 14:06:20|355.98|355.73|356.03|355.73|356.03|355.73|355.98|355.73|2
1621346790000|2021-05-18 14:06:30|356.08||356.08||356.08||356.08||0
1621346800000|2021-05-18 14:06:40|||||||||2
1621346810000|2021-05-18 14:06:50|||||||||4
1621346820000|2021-05-18 14:07:00|||||||||1
1621346830000|2021-05-18 14:07:10|356.13||356.13||356.13||356.13||2
1621346840000|2021-05-18 14:07:20||355.78||355.78||355.78||355.78|0
1621346850000|2021-05-18 14:07:30|||||||||1
1621346860000|2021-05-18 14:07:40|356.18||356.23||356.23||356.18||1
1621346880000|2021-05-18 14:08:00|||||||||1
1621346900000|2021-05-18 14:08:20|356.28|355.83|356.28|355.88|356.28|355.88|356.28|355.83|1
1621346910000|2021-05-18 14:08:30|356.33||356.33||356.33||356.33||1
1621346940000|2021-05-18 14:09:00|||||||||3
1621346950000|2021-05-18 14:09:10||355.93||355.93||355.93||355.93|0
1621346960000|2021-05-18 14:09:20|356.18||356.18||356.18||356.18||0
1621346970000|2021-05-18 14:09:30|356.33||356.38||356.38||356.33||3
1621346990000|2021-05-18 14:09:50|356.33||356.33||356.33||356.33||1
1621347020000|2021-05-18 14:10:20|||||||||2
1621347060000|2021-05-18 14:11:00|||||||||2
1621347090000|2021-05-18 14:11:30|356.18|356.03|356.23|356.03|356.23|356.03|356.13|356.03|1
1621347110000|2021-05-18 14:11:50||355.98||355.98||355.98||355.98|9
1621347180000|2021-05-18 14:13:00|356.28||356.28||356.28||356.28||0
1621347210000|2021-05-18 14:13:30|356.33||356.33||356.33||356.33||2
1621347230000|2021-05-18 14:13:50|356.18|355.93|356.13|355.93|356.18|355.93|356.13|355.93|4
1621347240000|2021-05-18 14:14:00|356.23||356.28||356.28||356.23||1
1621347280000|2021-05-18 14:14:40|||||||||3
1621347300000|2021-05-18 14:15:00||355.98||355.98||355.98||355.98|0
1621347310000|2021-05-18 14:15:10|356.38||356.43||356.43||356.38||1
1621347330000|2021-05-18 14:15:30|||||||||1
1621347340000|2021-05-18 14:15:40|356.48||356.48||356.48||356.48||1
1621347350000|2021-05-18 14:15:50|356.43||356.43||356.43||356.43||0
1621347360000|2021-05-18 14:16:00|356.38||356.38||356.38||356.23||4
1621347370000|2021-05-18 14:16:10|356.43||356.38||356.43||356.38||0
1621347380000|2021-05-18 14:16:20|356.43||356.43||356.43||356.43||0
1621347390000|2021-05-18 14:16:30|356.48||356.48||356.48||356.48||2
1621347400000|2021-05-18 14:16:40||356.03||356.03||356.03||356.03|0
1621347410000|2021-05-18 14:16:50|||||||||4
1621347430000|2021-05-18 14:17:10||356.08||356.08||356.08||356.08|0
1621347440000|2021-05-18 14:17:20|356.43||356.53||356.53||356.43||3
1621347460000|2021-05-18 14:17:40||356.13||356.13||356.13||356.13|0
1621347470000|2021-05-18 14:17:50|356.48||356.48||356.48||356.48||0
1621347480000|2021-05-18 14:18:00|356.43||356.53||356.53||356.43||1
1621347500000|2021-05-18 14:18:20|356.48||356.53||356.53||356.48||2
1621347520000|2021-05-18 14:18:40|356.48||356.53||356.53||356.48||0
1621347530000|2021-05-18 14:18:50|356.48||356.48||356.48||356.48||0
1621347540000|2021-05-18 14:19:00|356.53||356.53||356.53||356.53||0
1621347570000|2021-05-18 14:19:30|356.48||356.48||356.48||356.48||0
1621347580000|2021-05-18 14:19:40|356.53||356.53||356.53||356.38||3
1621347610000|2021-05-18 14:20:10|356.58||356.58||356.58||356.58||0
1621347660000|2021-05-18 14:21:00|||||||||2
1621347670000|2021-05-18 14:21:10|356.53||356.53||356.53||356.53||0
1621347710000|2021-05-18 14:21:50|356.48||356.43||356.48||356.43||4
1621347760000|2021-05-18 14:22:40|356.48|356.33|356.48|356.13|356.48|356.33|356.43|356.13|1
1621347790000|2021-05-18 14:23:10|356.53||356.53||356.53||356.53||2
1621347810000|2021-05-18 14:23:30|||||||||1
1621347840000|2021-05-18 14:24:00|356.48||356.48||356.48||356.48||0
1621347850000|2021-05-18 14:24:10|356.43||356.43||356.43||356.43||0
1621347930000|2021-05-18 14:25:30|356.53||356.53||356.53||356.53||2
1621347940000|2021-05-18 14:25:40|||||||||1
1621347960000|2021-05-18 14:26:00|||||||||1
1621348010000|2021-05-18 14:26:50|||||||||3
1621348240000|2021-05-18 14:30:40|||||||||1
1621348290000|2021-05-18 14:31:30||356.18||356.18||356.18||356.18|1
1621348300000|2021-05-18 14:31:40||356.23||356.23||356.23||356.23|0
1621348310000|2021-05-18 14:31:50|356.68||356.68||356.68||356.68||2
1621348320000|2021-05-18 14:32:00|||||||||2
1621348360000|2021-05-18 14:32:40|||||||||1
1621348370000|2021-05-18 14:32:50|||||||||1
1621348440000|2021-05-18 14:34:00|||||||||1
1621348490000|2021-05-18 14:34:50||356.28||356.33||356.33||356.28|0
1621348500000|2021-05-18 14:35:00|||||||||1
1621348560000|2021-05-18 14:36:00||356.38||356.38||356.38||356.38|1
1621348610000|2021-05-18 14:36:50||356.43||356.43||356.43||356.43|4
1621348620000|2021-05-18 14:37:00|||||||||1
1621348640000|2021-05-18 14:37:20|||||||||2
1621348680000|2021-05-18 14:38:00|||||||||1
1621348740000|2021-05-18 14:39:00|||||||||1
1621348760000|2021-05-18 14:39:20||356.48||356.43||356.48||356.43|0
1621348800000|2021-05-18 14:40:00|||||||||1
1621348860000|2021-05-18 14:41:00|||||||||1
1621348910000|2021-05-18 14:41:50|||||||||3
1621348920000|2021-05-18 14:42:00|||||||||1
1621348940000|2021-05-18 14:42:20||356.38||356.38||356.38||356.38|4
1621348950000|2021-05-18 14:42:30||356.33||356.33||356.33||356.33|0
1621348980000|2021-05-18 14:43:00||356.28||356.28||356.28||356.28|1
1621348990000|2021-05-18 14:43:10|356.63||356.63||356.63||356.63||0
1621349000000|2021-05-18 14:43:20|||||||||1
1621349010000|2021-05-18 14:43:30|356.58||356.58||356.58||356.58||0
1621349030000|2021-05-18 14:43:50||356.33||356.28||356.33||356.28|0
1621349040000|2021-05-18 14:44:00|||||||||1
1621349070000|2021-05-18 14:44:30|356.53||356.53||356.53||356.53||0
1621349080000|2021-05-18 14:44:40|356.48|356.18|356.43|356.18|356.53|356.18|356.43|356.18|2
1621349100000|2021-05-18 14:45:00|||||||||1
1621349160000|2021-05-18 14:46:00|||||||||1
1621349220000|2021-05-18 14:47:00|356.33|356.13|356.33|356.13|356.33|356.13|356.33|356.13|4
1621349230000|2021-05-18 14:47:10|||||||||1
1621349280000|2021-05-18 14:48:00|||||||||1
1621349310000|2021-05-18 14:48:30|356.43||356.43||356.43||356.43||2
1621349330000|2021-05-18 14:48:50|356.38||356.38||356.38||356.38||0
1621349380000|2021-05-18 14:49:40|356.43|356.28|356.48|356.18|356.48|356.28|356.43|356.18|2
1621349400000|2021-05-18 14:50:00|356.53||356.53||356.53||356.53||0
1621349430000|2021-05-18 14:50:30|356.58||356.58||356.58||356.58||0
1621349510000|2021-05-18 14:51:50|||||||||4
1621349800000|2021-05-18 14:56:40|356.28|356.13|356.48|356.13|356.48|356.13|356.28|356.13|3
1621349930000|2021-05-18 14:58:50||356.18||356.18||356.18||356.18|0
1621349940000|2021-05-18 14:59:00||356.13||356.13||356.13||356.13|0
1621349960000|2021-05-18 14:59:20|356.43|356.18|356.28|356.13|356.43|356.18|356.28|356.13|6
1621349990000|2021-05-18 14:59:50|||||||||1
1621350010000|2021-05-18 15:00:10||356.08||356.08||356.08||356.08|1
1621350020000|2021-05-18 15:00:20||356.03||356.03||356.03||356.03|0
1621350090000|2021-05-18 15:01:30||356.08||356.08||356.08||356.08|0
1621350120000|2021-05-18 15:02:00|||||||||2
1621350160000|2021-05-18 15:02:40||356.03||356.03||356.03||356.03|0
1621350260000|2021-05-18 15:04:20|356.38|356.18|356.28|356.08|356.38|356.18|356.28|356.08|2
1621350270000|2021-05-18 15:04:30||356.13||356.13||356.13||356.13|0
1621350300000|2021-05-18 15:05:00|||||||||1
1621350310000|2021-05-18 15:05:10||356.08||356.03||356.08||356.03|4
1621350320000|2021-05-18 15:05:20||356.08||356.08||356.08||356.08|0
1621350360000|2021-05-18 15:06:00||356.03||356.03||356.03||356.03|2
1621350390000|2021-05-18 15:06:30||355.98||355.98||355.98||355.98|0
1621350400000|2021-05-18 15:06:40||355.93||355.93||355.93||355.93|0
1621350410000|2021-05-18 15:06:50|356.18|355.98|356.18|355.93|356.18|355.98|356.18|355.93|2
1621350420000|2021-05-18 15:07:00|356.13|356.03|356.13|355.93|356.18|356.03|356.13|355.93|3
1621350430000|2021-05-18 15:07:10||355.88||355.88||355.93||355.88|0
1621350450000|2021-05-18 15:07:30||355.93||355.93||355.93||355.88|0
1621350460000|2021-05-18 15:07:40|356.08||356.08||356.08||356.08||1
1621350470000|2021-05-18 15:07:50|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|0
1621350480000|2021-05-18 15:08:00|355.98|355.83|355.98|355.73|355.98|355.83|355.93|355.73|4
1621350490000|2021-05-18 15:08:10||355.78||355.73||355.83||355.73|1
1621350500000|2021-05-18 15:08:20||355.78||355.73||355.78||355.73|0
1621350510000|2021-05-18 15:08:30||355.83||355.83||355.83||355.83|0
1621350530000|2021-05-18 15:08:50||355.78||355.83||355.83||355.73|1
1621350540000|2021-05-18 15:09:00||355.78||355.78||355.78||355.78|1
1621350650000|2021-05-18 15:10:50||355.83||355.83||355.83||355.83|0
1621350680000|2021-05-18 15:11:20|356.03||355.98||356.03||355.98||3
1621350690000|2021-05-18 15:11:30||355.78||355.83||355.83||355.78|0
1621350710000|2021-05-18 15:11:50|355.93|355.78|355.93|355.78|355.98|355.78|355.93|355.78|4
1621350720000|2021-05-18 15:12:00|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|16
1621350730000|2021-05-18 15:12:10|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|10
1621350740000|2021-05-18 15:12:20|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|15
1621350750000|2021-05-18 15:12:30|355.98|355.73|355.93|355.78|355.98|355.78|355.93|355.73|10
1621350770000|2021-05-18 15:12:50|355.98||355.93||355.98||355.93||4
1621350810000|2021-05-18 15:13:30|||||||||2
1621350860000|2021-05-18 15:14:20|355.88|355.73|355.93|355.73|355.93|355.73|355.88|355.73|2
1621350880000|2021-05-18 15:14:40||355.78||355.78||355.78||355.78|0
1621350910000|2021-05-18 15:15:10||355.73||355.78||355.78||355.73|0
1621350920000|2021-05-18 15:15:20|||||||||1
1621350930000|2021-05-18 15:15:30|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|7
1621350940000|2021-05-18 15:15:40|||||||||3
1621351010000|2021-05-18 15:16:50||355.73||355.78||355.78||355.73|5
1621351080000|2021-05-18 15:18:00||355.73||355.73||355.73||355.73|5
1621351090000|2021-05-18 15:18:10|355.88|355.68|355.88|355.68|355.88|355.68|355.88|355.68|0
1621351110000|2021-05-18 15:18:30|355.83|355.63|355.88|355.63|355.88|355.63|355.83|355.63|4
1621351120000|2021-05-18 15:18:40|355.83||355.83||355.83||355.83||2
1621351330000|2021-05-18 15:22:10|355.73|355.58|355.73|355.58|355.78|355.58|355.73|355.58|7
1621351340000|2021-05-18 15:22:20|||||||||9
1621351350000|2021-05-18 15:22:30||355.53||355.53||355.53||355.53|2
1621351380000|2021-05-18 15:23:00|355.68|355.58|355.68|355.53|355.73|355.58|355.68|355.53|2
1621351400000|2021-05-18 15:23:20|355.73|355.58|355.73|355.53|355.73|355.58|355.73|355.53|5
1621351430000|2021-05-18 15:23:50|355.63|355.48|355.63|355.48|355.73|355.48|355.63|355.48|10
1621351440000|2021-05-18 15:24:00|355.68||355.63||355.68||355.63||5
1621351450000|2021-05-18 15:24:10|355.68|355.53|355.73|355.53|355.73|355.53|355.68|355.53|13
1621351610000|2021-05-18 15:26:50|||||||||3
1621351720000|2021-05-18 15:28:40|355.83|355.58|355.83|355.58|355.83|355.58|355.83|355.58|9
1621351740000|2021-05-18 15:29:00|355.73||355.83||355.83||355.73||4
1621351750000|2021-05-18 15:29:10|355.88|355.63|355.93|355.63|355.93|355.63|355.88|355.58|0
1621351770000|2021-05-18 15:29:30|355.98|355.68|355.98|355.68|355.98|355.68|355.98|355.68|0
1621351790000|2021-05-18 15:29:50||355.73||355.73||355.73||355.73|0
1621351800000|2021-05-18 15:30:00|356.03|355.88|356.03|355.73|356.03|355.88|356.03|355.73|4
1621351810000|2021-05-18 15:30:10|355.98|355.78|356.03|355.73|356.03|355.78|355.98|355.73|1
1621351830000|2021-05-18 15:30:30|356.08||356.08||356.08||356.08||4
1621351840000|2021-05-18 15:30:40|356.03||356.03||356.03||356.03||0
1621351850000|2021-05-18 15:30:50||355.68||355.68||355.68||355.68|0
1621351910000|2021-05-18 15:31:50|||||||||2
1621351940000|2021-05-18 15:32:20||355.58||355.63||355.63||355.58|0
1621351950000|2021-05-18 15:32:30||355.68||355.68||355.68||355.68|0
1621351970000|2021-05-18 15:32:50||355.63||355.63||355.63||355.63|1
1621352050000|2021-05-18 15:34:10||355.58||355.58||355.58||355.58|1
1621352060000|2021-05-18 15:34:20||355.53||355.53||355.53||355.53|0
1621352160000|2021-05-18 15:36:00|355.98||355.98||355.98||355.98||0
1621352210000|2021-05-18 15:36:50||355.48||355.48||355.48||355.48|2
1621352280000|2021-05-18 15:38:00|355.63|355.43|355.78|355.43|355.78|355.43|355.63|355.43|10
1621352290000|2021-05-18 15:38:10|355.53|355.38|355.63|355.33|355.63|355.38|355.53|355.33|10
1621352300000|2021-05-18 15:38:20|||||||||1
1621352390000|2021-05-18 15:39:50||355.38||355.38||355.38||355.38|0
1621352410000|2021-05-18 15:40:10|||||||||1
1621352540000|2021-05-18 15:42:20||355.33||355.33||355.33||355.33|1
1621352560000|2021-05-18 15:42:40||355.23||355.23||355.23||355.23|1
1621352670000|2021-05-18 15:44:30|355.73|355.43|355.73|355.43|355.73|355.43|355.73|355.43|15
1621352800000|2021-05-18 15:46:40|||||||||3
1621352810000|2021-05-18 15:46:50||355.38||355.38||355.38||355.38|0
1621352830000|2021-05-18 15:47:10|355.78|355.43|355.78|355.43|355.78|355.43|355.78|355.43|0
1621352900000|2021-05-18 15:48:20|355.83|355.48|355.83|355.53|355.83|355.53|355.83|355.48|0
1621353180000|2021-05-18 15:53:00||355.43||355.48||355.48||355.43|0
1621353300000|2021-05-18 15:55:00||355.53||355.53||355.53||355.53|0
1621353410000|2021-05-18 15:56:50||355.48||355.48||355.48||355.48|3
1621353550000|2021-05-18 15:59:10|355.63|355.43|355.83|355.48|355.83|355.48|355.58|355.43|2
1621353590000|2021-05-18 15:59:50||355.53||355.53||355.53||355.53|0
1621353600000|2021-05-18 16:00:00||355.48||355.48||355.48||355.48|0
1621353670000|2021-05-18 16:01:10||355.53||355.53||355.53||355.53|0
1621353910000|2021-05-18 16:05:10|355.63|355.43|355.58|355.43|355.63|355.43|355.58|355.43|4
1621353930000|2021-05-18 16:05:30||355.38||355.38||355.38||355.38|1
1621353940000|2021-05-18 16:05:40|355.53||355.53||355.58||355.53||0
1621353950000|2021-05-18 16:05:50|355.58||355.68||355.68||355.58||8
1621353980000|2021-05-18 16:06:20|355.63||355.63||355.63||355.63||1
1621354000000|2021-05-18 16:06:40|355.68||355.68||355.68||355.68||0
1621354010000|2021-05-18 16:06:50|355.63|355.33|355.63|355.33|355.63|355.33|355.63|355.33|2
1621354030000|2021-05-18 16:07:10||355.28||355.28||355.28||355.28|1
1621354130000|2021-05-18 16:08:50|355.68||355.68||355.68||355.68||0
1621354180000|2021-05-18 16:09:40|||||||||1
1621354200000|2021-05-18 16:10:00|355.63||355.63||355.63||355.63||0
1621354280000|2021-05-18 16:11:20|||||||||1
1621354290000|2021-05-18 16:11:30|||||||||2
1621354310000|2021-05-18 16:11:50|||||||||3
1621354330000|2021-05-18 16:12:10|||||||||2
1621354400000|2021-05-18 16:13:20||355.33||355.33||355.33||355.33|0
1621354540000|2021-05-18 16:15:40||355.28||355.28||355.28||355.28|5
1621354610000|2021-05-18 16:16:50|||||||||2
1621354860000|2021-05-18 16:21:00|355.58||355.58||355.58||355.58||2
1621355180000|2021-05-18 16:26:20|355.63||355.63||355.63||355.63||2
1621355200000|2021-05-18 16:26:40|||||||||2
1621355260000|2021-05-18 16:27:40||355.38||355.38||355.38||355.38|0
1621355280000|2021-05-18 16:28:00|||||||||1
1621355360000|2021-05-18 16:29:20|355.73||355.73||355.73||355.73||6
1621355370000|2021-05-18 16:29:30|355.78||355.78||355.78||355.78||0
1621355380000|2021-05-18 16:29:40|355.73|355.43|355.68|355.43|355.73|355.43|355.68|355.43|0
1621355390000|2021-05-18 16:29:50|355.53|355.38|355.68|355.43|355.68|355.43|355.53|355.38|3
1621355400000|2021-05-18 16:30:00|355.63||355.63||355.63||355.63||0
1621355410000|2021-05-18 16:30:10|355.58|355.38|355.58|355.43|355.58|355.43|355.58|355.38|1
1621355450000|2021-05-18 16:30:50|355.63||355.63||355.63||355.63||1
1621355490000|2021-05-18 16:31:30||355.38||355.43||355.43||355.38|1
1621355810000|2021-05-18 16:36:50||355.38||355.38||355.38||355.38|2
1621355870000|2021-05-18 16:37:50||355.43||355.43||355.43||355.43|0
1621356070000|2021-05-18 16:41:10|355.68||355.68||355.68||355.68||6
1621356090000|2021-05-18 16:41:30|355.73||355.73||355.73||355.73||0
1621356100000|2021-05-18 16:41:40||355.48||355.48||355.48||355.48|0
1621357010000|2021-05-18 16:56:50|||||||||3
1621357090000|2021-05-18 16:58:10||355.43||355.38||355.43||355.38|1
1621357670000|2021-05-18 17:07:50|355.78|355.63|355.78|355.38|355.78|355.63|355.78|355.38|6
1621357840000|2021-05-18 17:10:40||355.43||355.43||355.43||355.43|0
1621357900000|2021-05-18 17:11:40|||||||||3
1621357920000|2021-05-18 17:12:00|355.73||355.73||355.73||355.73||0
1621358090000|2021-05-18 17:14:50|355.68|355.38|355.68|355.38|355.68|355.38|355.68|355.38|15
1621358100000|2021-05-18 17:15:00||355.33||355.33||355.33||355.33|8
1621358110000|2021-05-18 17:15:10|355.63|355.28|355.58|355.28|355.63|355.28|355.58|355.28|14
1621358210000|2021-05-18 17:16:50||355.33||355.28||355.33||355.28|4
1621358240000|2021-05-18 17:17:20||355.33||355.33||355.33||355.33|0
1621358520000|2021-05-18 17:22:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|13
1621358530000|2021-05-18 17:22:10|355.68||355.68||355.68||355.68||1
1621358600000|2021-05-18 17:23:20|355.73||355.73||355.73||355.73||0
1621358790000|2021-05-18 17:26:30|||||||||3
1621358810000|2021-05-18 17:26:50||355.53||355.53||355.53||355.53|0
1621358820000|2021-05-18 17:27:00|||||||||1
1621358940000|2021-05-18 17:29:00|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.53|2
1621359100000|2021-05-18 17:31:40|355.73|355.53|355.73|355.53|355.73|355.53|355.73|355.53|1
1621359120000|2021-05-18 17:32:00|355.68||355.68||355.68||355.68||0
1621359130000|2021-05-18 17:32:10|355.73||355.73||355.73||355.73||0
1621359140000|2021-05-18 17:32:20||355.58||355.58||355.58||355.58|0
1621359150000|2021-05-18 17:32:30|355.78||355.83||355.83||355.78||0
1621359170000|2021-05-18 17:32:50|355.88||355.88||355.88||355.88||0
1621359700000|2021-05-18 17:41:40|||||||||1
1621359710000|2021-05-18 17:41:50||355.53||355.53||355.53||355.53|1
1621359810000|2021-05-18 17:43:30||355.63||355.53||355.63||355.53|0
1621359860000|2021-05-18 17:44:20||355.48||355.48||355.48||355.48|0
1621359980000|2021-05-18 17:46:20|355.83||355.83||355.83||355.83||0
1621360920000|2021-05-18 18:02:00||355.43||355.43||355.43||355.43|1
1621360980000|2021-05-18 18:03:00||355.33||355.33||355.33||355.33|0
1621361060000|2021-05-18 18:04:20||355.28||355.28||355.28||355.28|0
1621361110000|2021-05-18 18:05:10||355.33||355.33||355.33||355.33|0
1621361210000|2021-05-18 18:06:50|||||||||3
1621361510000|2021-05-18 18:11:50|||||||||2
1621361690000|2021-05-18 18:14:50|||||||||2
1621362100000|2021-05-18 18:21:40||355.28||355.28||355.28||355.28|2
1621362130000|2021-05-18 18:22:10|||||||||1
1621362220000|2021-05-18 18:23:40||355.23||355.23||355.23||355.23|0
1621362830000|2021-05-18 18:33:50||355.13||355.08||355.13||355.08|3
1621362870000|2021-05-18 18:34:30|355.78||355.78||355.78||355.78||0
1621362880000|2021-05-18 18:34:40|355.73||355.38||355.73||355.38||0
1621362890000|2021-05-18 18:34:50||355.03||355.03||355.03||355.03|3
1621362900000|2021-05-18 18:35:00|355.23|354.93|355.23|354.93|355.23|354.93|355.23|354.93|6
1621363010000|2021-05-18 18:36:50|355.18||355.18||355.18||355.18||3
1621363020000|2021-05-18 18:37:00||354.88||354.88||354.88||354.88|6
1621363030000|2021-05-18 18:37:10|355.08|354.83|355.08|354.83|355.08|354.83|355.08|354.83|2
1621363090000|2021-05-18 18:38:10|355.13||355.13||355.13||355.13||2
1621363290000|2021-05-18 18:41:30|355.08|354.78|355.03|354.78|355.08|354.78|355.03|354.78|1
1621363320000|2021-05-18 18:42:00|354.98|354.73|354.98|354.73|354.98|354.73|354.98|354.73|2
1621363360000|2021-05-18 18:42:40|354.93|354.68|354.93|354.68|354.93|354.68|354.93|354.68|2
1621363570000|2021-05-18 18:46:10|||||||||1
1621363610000|2021-05-18 18:46:50||354.63||354.63||354.63||354.63|2
1621364280000|2021-05-18 18:58:00|355.03||354.98||355.03||354.98||0
1621364300000|2021-05-18 18:58:20|354.93||354.93||354.93||354.93||0
1621364500000|2021-05-18 19:01:40|354.88||354.88||354.88||354.88||2
1621364570000|2021-05-18 19:02:50|354.93|354.78|354.98|354.63|354.98|354.78|354.93|354.63|3
1621364590000|2021-05-18 19:03:10|||||||||1
1621364600000|2021-05-18 19:03:20|355.03||355.03||355.03||355.03||0
1621364620000|2021-05-18 19:03:40|355.08||355.08||355.08||355.08||1
1621364670000|2021-05-18 19:04:30|355.13||355.18||355.18||355.13||0
1621364820000|2021-05-18 19:07:00|355.23|354.68|355.23|354.78|355.23|354.78|355.23|354.68|0
1621364830000|2021-05-18 19:07:10||354.83||354.83||354.83||354.83|0
1621364950000|2021-05-18 19:09:10|355.28||355.28||355.28||355.28||0
1621365000000|2021-05-18 19:10:00|355.33|355.03|355.33|354.83|355.33|355.03|355.33|354.83|0
1621365020000|2021-05-18 19:10:20|355.38||355.38||355.38||355.38||0
1621365110000|2021-05-18 19:11:50|||||||||2
1621365350000|2021-05-18 19:15:50|355.23||355.23||355.23||355.23||0
1621365570000|2021-05-18 19:19:30||355.03||355.03||355.03||355.03|0
1621365590000|2021-05-18 19:19:50|355.33|355.08|355.38|355.18|355.38|355.18|355.33|355.08|1
1621365600000|2021-05-18 19:20:00|355.43|355.23|355.43|355.23|355.43|355.23|355.43|355.23|0
1621365710000|2021-05-18 19:21:50||355.13||355.13||355.13||355.13|4
1621365730000|2021-05-18 19:22:10||355.08||355.08||355.08||355.08|0
1621365750000|2021-05-18 19:22:30||355.18||355.08||355.18||355.08|0
1621365760000|2021-05-18 19:22:40||355.18||355.08||355.18||355.08|0
1621365770000|2021-05-18 19:22:50||355.18||355.08||355.18||355.08|0
1621365780000|2021-05-18 19:23:00||355.18||355.08||355.18||355.08|0
1621365810000|2021-05-18 19:23:30||355.18||355.08||355.18||355.08|0
1621365820000|2021-05-18 19:23:40||355.18||355.08||355.18||355.08|0
1621365830000|2021-05-18 19:23:50||355.18||355.08||355.18||355.08|0
1621365880000|2021-05-18 19:24:40|355.38|355.13|355.38|355.13|355.38|355.13|355.38|355.13|0
1621366100000|2021-05-18 19:28:20||355.18||355.18||355.18||355.18|0
1621366190000|2021-05-18 19:29:50|||||||||1
1621366210000|2021-05-18 19:30:10|||||||||1
1621366260000|2021-05-18 19:31:00|355.43||355.43||355.43||355.43||6
1621366270000|2021-05-18 19:31:10|355.53|355.28|355.53|355.28|355.53|355.28|355.53|355.28|4
1621366300000|2021-05-18 19:31:40|355.43|355.18|355.43|355.18|355.43|355.18|355.43|355.18|2
1621366470000|2021-05-18 19:34:30||355.28||355.28||355.28||355.28|0
1621366550000|2021-05-18 19:35:50||355.23||355.23||355.23||355.23|4
1621366620000|2021-05-18 19:37:00|355.38||355.38||355.38||355.38||0
1621366630000|2021-05-18 19:37:10||355.18||355.18||355.18||355.18|1
1621366680000|2021-05-18 19:38:00|355.23|355.13|355.23|355.08|355.23|355.13|355.23|355.08|2
1621366690000|2021-05-18 19:38:10|||||||||1
1621366710000|2021-05-18 19:38:30|355.28|355.18|355.38|355.18|355.38|355.18|355.28|355.18|1
1621366740000|2021-05-18 19:39:00|||||||||1
1621366760000|2021-05-18 19:39:20|355.43||355.43||355.43||355.43||0
1621366880000|2021-05-18 19:41:20|355.53|355.28|355.53|355.33|355.53|355.33|355.53|355.28|7
1621366910000|2021-05-18 19:41:50|||||||||3
1621366940000|2021-05-18 19:42:20||355.28||355.28||355.28||355.28|2
1621366980000|2021-05-18 19:43:00|355.43||355.43||355.43||355.43||0
1621367000000|2021-05-18 19:43:20||355.18||355.18||355.18||355.18|1
1621367020000|2021-05-18 19:43:40||355.23||355.23||355.23||355.23|0
1621367040000|2021-05-18 19:44:00||355.18||355.18||355.18||355.18|0
1621367070000|2021-05-18 19:44:30|||||||||5
1621367180000|2021-05-18 19:46:20||355.13||355.13||355.13||355.13|2
1621367280000|2021-05-18 19:48:00||355.08||354.98||355.08||354.98|2
1621367310000|2021-05-18 19:48:30|355.38||355.38||355.38||355.38||0
1621367340000|2021-05-18 19:49:00|355.33||355.33||355.33||355.33||0
1621367400000|2021-05-18 19:50:00|355.28|354.88|355.18|354.88|355.28|354.88|355.18|354.88|1
1621367460000|2021-05-18 19:51:00|355.13||355.13||355.13||355.13||0
1621367510000|2021-05-18 19:51:50|354.98|354.78|355.03|354.73|355.03|354.78|354.98|354.73|4
1621367580000|2021-05-18 19:53:00||354.63||354.63||354.63||354.63|1
1621367660000|2021-05-18 19:54:20|354.98||354.98||354.98||354.98||0
1621367680000|2021-05-18 19:54:40|354.93||354.93||354.93||354.93||0
1621367690000|2021-05-18 19:54:50|354.88||354.83||354.88||354.83||0
1621367720000|2021-05-18 19:55:20|||||||||1
1621367740000|2021-05-18 19:55:40|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|2
1621367800000|2021-05-18 19:56:40||354.53||354.53||354.53||354.53|5
1621367850000|2021-05-18 19:57:30|||||||||1
1621367980000|2021-05-18 19:59:40|354.68|354.48|354.68|354.48|354.68|354.48|354.68|354.48|4
1621367990000|2021-05-18 19:59:50|354.63|354.43|354.63|354.43|354.63|354.43|354.58|354.43|5
1621368020000|2021-05-18 20:00:20||354.33||354.33||354.33||354.33|4
1621368070000|2021-05-18 20:01:10|||||||||1
1621368110000|2021-05-18 20:01:50||354.28||354.28||354.28||354.28|3
1621368130000|2021-05-18 20:02:10||354.23||354.23||354.23||354.23|6
1621368170000|2021-05-18 20:02:50|||||||||1
1621369800000|2021-05-18 20:30:00|354.58||354.58||354.58||354.58||0
1621369910000|2021-05-18 20:31:50|354.53|354.18|354.48|354.18|354.53|354.18|354.48|354.18|2
1621369950000|2021-05-18 20:32:30|354.43||354.43||354.43||354.43||1
1621370140000|2021-05-18 20:35:40|354.38|354.13|354.38|354.13|354.38|354.13|354.38|354.13|1
1621370230000|2021-05-18 20:37:10|354.33|354.03|354.33|354.03|354.33|354.03|354.33|354.03|2
1621370270000|2021-05-18 20:37:50|354.28||354.18||354.28||354.18||0
1621370280000|2021-05-18 20:38:00|354.23||354.23||354.23||354.23||1
1621370320000|2021-05-18 20:38:40|354.18||354.18||354.18||354.18||0
1621370470000|2021-05-18 20:41:10|354.23||354.23||354.23||354.23||1
1621370650000|2021-05-18 20:44:10|354.33||354.33||354.33||354.33||2
1621370700000|2021-05-18 20:45:00|354.28||354.28||354.28||354.28||0
1621370730000|2021-05-18 20:45:30|354.23||354.23||354.28||354.23||0
1621370740000|2021-05-18 20:45:40|354.28||354.23||354.28||354.23||0
1621370750000|2021-05-18 20:45:50|354.28||354.28||354.28||354.28||0
1621370840000|2021-05-18 20:47:20|354.23||354.23||354.23||354.23||0
1621370960000|2021-05-18 20:49:20|354.18||354.18||354.18||354.18||0
1621370970000|2021-05-18 20:49:30|354.23||354.23||354.23||354.23||0
1621371000000|2021-05-18 20:50:00|354.28||354.23||354.28||354.23||0
1621371030000|2021-05-18 20:50:30|354.28||354.28||354.28||354.23||0
1621371040000|2021-05-18 20:50:40|354.23||354.23||354.28||354.23||0
1621371050000|2021-05-18 20:50:50|354.28||354.28||354.28||354.28||0
1621371080000|2021-05-18 20:51:20|354.33||354.28||354.33||354.28||0
1621371130000|2021-05-18 20:52:10|354.23||354.23||354.28||354.23||0
1621371190000|2021-05-18 20:53:10|354.18||354.18||354.18||354.18||0
1621371210000|2021-05-18 20:53:30|354.23||354.23||354.23||354.23||0
1621371240000|2021-05-18 20:54:00|354.28|354.08|354.28|354.03|354.28|354.08|354.23|354.03|0
1621371270000|2021-05-18 20:54:30|354.23||354.23||354.23||354.23||0
1621371300000|2021-05-18 20:55:00|354.28||354.28||354.28||354.28||0
1621371420000|2021-05-18 20:57:00|354.23||354.28||354.28||354.23||0
1621371450000|2021-05-18 20:57:30|354.23||354.28||354.28||354.23||0
1621371480000|2021-05-18 20:58:00|354.23||354.23||354.23||354.23||0
1621371490000|2021-05-18 20:58:10|354.33|353.98|354.38|353.98|354.38|353.98|354.33|353.98|7
1621371510000|2021-05-18 20:58:30|354.33|353.93|354.33|353.93|354.33|353.93|354.33|353.93|0
1621371590000|2021-05-18 20:59:50|354.38||354.38||354.38||354.38||1
1621371600000|2021-05-18 21:00:00|354.43||354.43||354.43||354.43||0
1621372210000|2021-05-18 21:10:10|354.48||354.53||354.53||354.48||2
1621372440000|2021-05-18 21:14:00|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621372460000|2021-05-18 21:14:20|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621372580000|2021-05-18 21:16:20|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621372600000|2021-05-18 21:16:40|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621374610000|2021-05-18 21:50:10|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621374790000|2021-05-18 21:53:10|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621374970000|2021-05-18 21:56:10|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621375080000|2021-05-18 21:58:00|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621375090000|2021-05-18 21:58:10|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621375120000|2021-05-18 21:58:40|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621375200000|2021-05-18 22:00:00|354.58|353.98|354.68|354.08|354.68|354.08|354.48|353.88|0
1621375210000|2021-05-18 22:00:10|354.58|353.98|354.58|353.98|354.68|354.08|354.58|353.98|0
1621375220000|2021-05-18 22:00:20|354.68|354.08|354.68|354.08|354.68|354.08|354.58|353.98|0
1621375230000|2021-05-18 22:00:30|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621375290000|2021-05-18 22:01:30|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621375320000|2021-05-18 22:02:00|354.68|354.08|354.68|354.08|354.68|354.08|354.58|353.98|0
1621375520000|2021-05-18 22:05:20|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1621375540000|2021-05-18 22:05:40|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621375770000|2021-05-18 22:09:30|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1621375780000|2021-05-18 22:09:40|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1621375990000|2021-05-18 22:13:10|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376150000|2021-05-18 22:15:50|354.58|353.98|354.58|353.98|354.68|354.08|354.58|353.98|0
1621376280000|2021-05-18 22:18:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376310000|2021-05-18 22:18:30|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621376370000|2021-05-18 22:19:30|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376380000|2021-05-18 22:19:40|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621376390000|2021-05-18 22:19:50|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376470000|2021-05-18 22:21:10|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621376520000|2021-05-18 22:22:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1621376570000|2021-05-18 22:22:50|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376770000|2021-05-18 22:26:10|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621376840000|2021-05-18 22:27:20|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621376850000|2021-05-18 22:27:30|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621377040000|2021-05-18 22:30:40|354.78|354.18|354.78|354.18|354.78|354.18|354.78|354.18|0
1621377060000|2021-05-18 22:31:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621377080000|2021-05-18 22:31:20|354.78|354.18|354.78|354.18|354.78|354.18|354.78|354.18|0
1621377680000|2021-05-18 22:41:20|354.88|354.28|354.78|354.18|354.88|354.28|354.78|354.18|0
1621377870000|2021-05-18 22:44:30|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621378100000|2021-05-18 22:48:20|354.88|354.28|354.88|354.28|354.88|354.28|354.88|354.28|0
1621378110000|2021-05-18 22:48:30|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621378340000|2021-05-18 22:52:20|354.88|354.28|354.88|354.28|354.88|354.28|354.88|354.28|0
1621378400000|2021-05-18 22:53:20|354.98|354.38|354.88|354.28|354.98|354.38|354.88|354.28|0
1621378410000|2021-05-18 22:53:30|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621378560000|2021-05-18 22:56:00|354.88|354.28|354.88|354.28|354.98|354.38|354.88|354.28|0
1621379050000|2021-05-18 23:04:10|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1621379250000|2021-05-18 23:07:30|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1621379450000|2021-05-18 23:10:50|355.18|354.58|355.18|354.58|355.18|354.58|355.18|354.58|0
1621379470000|2021-05-18 23:11:10|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1621379490000|2021-05-18 23:11:30|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1621380750000|2021-05-18 23:32:30|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621380900000|2021-05-18 23:35:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1621380910000|2021-05-18 23:35:10|354.88|354.28|354.88|354.28|354.88|354.28|354.88|354.28|0
1621380920000|2021-05-18 23:35:20|354.98|354.38|354.88|354.28|354.98|354.38|354.88|354.28|0
1621380930000|2021-05-18 23:35:30|354.98|354.38|354.88|354.28|354.98|354.38|354.88|354.28|0
1621380950000|2021-05-18 23:35:50|354.78|354.18|354.88|354.28|354.88|354.28|354.78|354.18|0
1621381150000|2021-05-18 23:39:10|354.78|354.18|354.88|354.28|354.88|354.28|354.78|354.18|0
1621381170000|2021-05-18 23:39:30|354.78|354.18|354.78|354.18|354.78|354.18|354.78|354.18|0
1621381200000|2021-05-18 23:40:00|354.88|354.28|354.88|354.28|354.88|354.28|354.88|354.28|0
1621381260000|2021-05-18 23:41:00|354.78|354.18|354.78|354.18|354.78|354.18|354.78|354.18|0
1621381360000|2021-05-18 23:42:40|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621381370000|2021-05-18 23:42:50|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1621381390000|2021-05-18 23:43:10|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621381530000|2021-05-18 23:45:30|354.58|353.98|354.58|353.98|354.68|354.08|354.58|353.98|0
1621381540000|2021-05-18 23:45:40|354.68|354.08|354.68|354.08|354.68|354.08|354.58|353.98|0
1621381550000|2021-05-18 23:45:50|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621381570000|2021-05-18 23:46:10|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621381580000|2021-05-18 23:46:20|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621381600000|2021-05-18 23:46:40|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1621381610000|2021-05-18 23:46:50|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621381640000|2021-05-18 23:47:20|354.58|353.98|354.58|353.98|354.58|353.98|354.48|353.88|0
1621381650000|2021-05-18 23:47:30|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1621381660000|2021-05-18 23:47:40|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621381670000|2021-05-18 23:47:50|354.58|353.98|354.58|353.98|354.58|353.98|354.48|353.88|0
1621381700000|2021-05-18 23:48:20|354.48|353.88|354.58|353.98|354.58|353.98|354.48|353.88|0
1621381740000|2021-05-18 23:49:00|354.48|353.88|354.58|353.98|354.58|353.98|354.48|353.88|0
1621381750000|2021-05-18 23:49:10|354.48|353.88|354.58|353.98|354.58|353.98|354.48|353.88|0
1621381760000|2021-05-18 23:49:20|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621381840000|2021-05-18 23:50:40|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621382210000|2021-05-18 23:56:50|354.38|353.78|354.48|353.88|354.48|353.88|354.38|353.78|0
1621382220000|2021-05-18 23:57:00|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621382310000|2021-05-18 23:58:30|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1621382320000|2021-05-18 23:58:40|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621382360000|2021-05-18 23:59:20|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621382400000|2021-05-19 00:00:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1621382500000|2021-05-19 00:01:40|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1621382510000|2021-05-19 00:01:50|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1621382520000|2021-05-19 00:02:00|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621382530000|2021-05-19 00:02:10|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621382600000|2021-05-19 00:03:20|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621382640000|2021-05-19 00:04:00|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621382700000|2021-05-19 00:05:00|354.08|353.48|354.08|353.48|354.08|353.48|354.08|353.48|0
1621382840000|2021-05-19 00:07:20|353.98|353.38|353.98|353.38|354.08|353.48|353.98|353.38|0
1621382850000|2021-05-19 00:07:30|353.88|353.28|353.88|353.28|353.88|353.28|353.88|353.28|0
1621382860000|2021-05-19 00:07:40|353.98|353.38|353.98|353.38|353.98|353.38|353.98|353.38|0
1621382880000|2021-05-19 00:08:00|354.08|353.48|353.98|353.38|354.08|353.48|353.98|353.38|0
1621382890000|2021-05-19 00:08:10|354.08|353.48|354.08|353.48|354.08|353.48|354.08|353.48|0
1621382920000|2021-05-19 00:08:40|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621382960000|2021-05-19 00:09:20|354.08|353.48|354.08|353.48|354.18|353.58|354.08|353.48|0
1621382970000|2021-05-19 00:09:30|354.18|353.58|354.18|353.58|354.18|353.58|354.08|353.48|0
1621383020000|2021-05-19 00:10:20|354.28|353.68|354.18|353.58|354.28|353.68|354.18|353.58|0
1621383030000|2021-05-19 00:10:30|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383040000|2021-05-19 00:10:40|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621383090000|2021-05-19 00:11:30|354.28|353.68|354.18|353.58|354.28|353.68|354.18|353.58|0
1621383110000|2021-05-19 00:11:50|354.28|353.68|354.18|353.58|354.28|353.68|354.18|353.58|0
1621383130000|2021-05-19 00:12:10|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621383140000|2021-05-19 00:12:20|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621383180000|2021-05-19 00:13:00|354.28|353.68|354.18|353.58|354.28|353.68|354.18|353.58|0
1621383190000|2021-05-19 00:13:10|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383220000|2021-05-19 00:13:40|354.18|353.58|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383250000|2021-05-19 00:14:10|354.18|353.58|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383300000|2021-05-19 00:15:00|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621383340000|2021-05-19 00:15:40|354.08|353.48|354.18|353.58|354.18|353.58|354.08|353.48|0
1621383380000|2021-05-19 00:16:20|354.08|353.48|354.18|353.58|354.18|353.58|354.08|353.48|0
1621383540000|2021-05-19 00:19:00|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383570000|2021-05-19 00:19:30|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1621383670000|2021-05-19 00:21:10|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621383710000|2021-05-19 00:21:50|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621383720000|2021-05-19 00:22:00|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1621383730000|2021-05-19 00:22:10|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621383760000|2021-05-19 00:22:40|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621383770000|2021-05-19 00:22:50|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621383830000|2021-05-19 00:23:50|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1621383840000|2021-05-19 00:24:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1621383900000|2021-05-19 00:25:00|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621383920000|2021-05-19 00:25:20|354.38|353.78|354.38|353.78|354.48|353.88|354.38|353.78|0
1621383930000|2021-05-19 00:25:30|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1621383940000|2021-05-19 00:25:40|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621383950000|2021-05-19 00:25:50|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1621384000000|2021-05-19 00:26:40|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1621384200000|2021-05-19 00:30:00|353.93|353.73|353.88|353.73|353.93|353.73|353.88|353.73|35
1621384210000|2021-05-19 00:30:10|353.93|353.83|353.58|353.33|354.13|353.83|353.38|353.23|117
1621384220000|2021-05-19 00:30:20|353.53|353.23|353.53|353.33|353.53|353.33|353.43|353.23|38
1621384230000|2021-05-19 00:30:30|353.48|353.23|353.43|353.23|353.48|353.23|353.43|353.23|12
1621384240000|2021-05-19 00:30:40|353.58|353.28|353.68|353.48|353.68|353.48|353.58|353.28|23
1621384250000|2021-05-19 00:30:50|353.78|353.53|353.78|353.63|353.78|353.63|353.78|353.53|4
1621384260000|2021-05-19 00:31:00|353.83|353.68|353.68|353.48|353.83|353.68|353.68|353.48|56
1621384270000|2021-05-19 00:31:10|353.63|353.43|353.53|353.33|353.63|353.43|353.48|353.33|30
1621384280000|2021-05-19 00:31:20|353.48|353.28|353.48|353.28|353.53|353.28|353.48|353.28|34
1621384290000|2021-05-19 00:31:30|353.43|353.18|353.38|353.23|353.43|353.23|353.38|353.18|13
1621384300000|2021-05-19 00:31:40|353.43|353.28|353.33|353.13|353.43|353.28|353.33|353.13|42
1621384310000|2021-05-19 00:31:50|353.28|353.03|353.23|353.03|353.28|353.03|353.18|353.03|23
1621384320000|2021-05-19 00:32:00|353.18|353.08|353.23|353.03|353.33|353.18|353.18|353.03|40
1621384330000|2021-05-19 00:32:10|353.18|353.08|353.18|353.03|353.18|353.08|353.18|353.03|1
1621384340000|2021-05-19 00:32:20|353.23|353.08|353.38|353.18|353.38|353.18|353.23|353.08|18
1621384350000|2021-05-19 00:32:30|353.53|353.23|353.53|353.28|353.53|353.33|353.53|353.23|41
1621384360000|2021-05-19 00:32:40|353.48|353.18|353.33|353.13|353.48|353.18|353.33|353.13|19
1621384370000|2021-05-19 00:32:50|353.28|353.03|353.23|353.03|353.28|353.03|353.23|353.03|5
1621384380000|2021-05-19 00:33:00|353.18|352.98|353.13|352.93|353.18|352.98|353.13|352.93|19
1621384390000|2021-05-19 00:33:10|353.08|352.88|353.03|352.88|353.08|352.88|353.03|352.88|11
1621384400000|2021-05-19 00:33:20|353.13||353.13||353.13||353.13||28
1621384410000|2021-05-19 00:33:30|353.08|352.83|353.03|352.83|353.08|352.83|353.03|352.83|1
1621384420000|2021-05-19 00:33:40|352.98|352.78|352.93|352.68|352.98|352.78|352.83|352.68|39
1621384430000|2021-05-19 00:33:50|352.98|352.73|353.13|352.98|353.13|352.98|352.98|352.73|15
1621384440000|2021-05-19 00:34:00|353.23|353.03|353.18|352.93|353.23|353.08|353.18|352.93|32
1621384450000|2021-05-19 00:34:10|353.13|352.83|353.03|352.83|353.13|352.83|353.03|352.83|3
1621384460000|2021-05-19 00:34:20||352.88||352.88||352.88||352.88|7
1621384470000|2021-05-19 00:34:30|||||||||2
1621384480000|2021-05-19 00:34:40||352.83||352.83||352.83||352.83|6
1621384490000|2021-05-19 00:34:50|352.98||352.98||352.98||352.98||7
1621384500000|2021-05-19 00:35:00|353.03||353.03||353.08||353.03||39
1621384510000|2021-05-19 00:35:10|353.13|352.88|353.08|352.83|353.13|352.98|353.08|352.83|35
1621384520000|2021-05-19 00:35:20|353.03|352.78|352.93|352.73|353.03|352.78|352.93|352.73|15
1621384530000|2021-05-19 00:35:30|352.98|352.78|352.98|352.78|352.98|352.78|352.93|352.78|19
1621384550000|2021-05-19 00:35:50|352.93|352.83|352.98|352.83|352.98|352.83|352.93|352.83|8
1621384560000|2021-05-19 00:36:00|353.03|352.88|353.03|352.88|353.08|352.93|353.03|352.88|13
1621384570000|2021-05-19 00:36:10|352.98|352.83|352.93|352.73|352.98|352.83|352.93|352.73|11
1621384580000|2021-05-19 00:36:20|352.88|352.68|352.78|352.63|352.88|352.68|352.78|352.63|9
1621384590000|2021-05-19 00:36:30|352.88|352.68|352.83|352.68|352.88|352.68|352.83|352.68|16
1621384600000|2021-05-19 00:36:40|||||||||3
1621384610000|2021-05-19 00:36:50|352.98|352.78|353.03|352.88|353.03|352.88|352.98|352.78|57
1621384620000|2021-05-19 00:37:00|353.23|353.03|353.23|353.08|353.23|353.08|353.23|353.03|27
1621384630000|2021-05-19 00:37:10|353.18|353.03|353.18|352.98|353.18|353.03|353.13|352.93|41
1621384640000|2021-05-19 00:37:20|353.23|353.03|353.33|353.08|353.38|353.18|353.23|353.03|33
1621384650000|2021-05-19 00:37:30||353.13||353.18||353.18||353.13|1
1621384660000|2021-05-19 00:37:40|353.28|353.13|353.23|353.08|353.28|353.13|353.23|353.08|4
1621384670000|2021-05-19 00:37:50|353.18|353.03|353.13|352.93|353.18|353.03|353.08|352.93|8
1621384680000|2021-05-19 00:38:00|353.08|352.98|353.18|352.98|353.18|352.98|353.08|352.98|13
1621384690000|2021-05-19 00:38:10|353.23|353.03|353.18|353.03|353.23|353.08|353.18|353.03|2
1621384700000|2021-05-19 00:38:20|||||||||1
1621384710000|2021-05-19 00:38:30|||||||||1
1621384720000|2021-05-19 00:38:40||352.98||352.98||352.98||352.98|6
1621384730000|2021-05-19 00:38:50|353.13||353.13||353.13||353.13||2
1621384740000|2021-05-19 00:39:00||352.93||352.93||352.93||352.93|1
1621384750000|2021-05-19 00:39:10|353.08|352.88|353.03|352.88|353.08|352.88|353.03|352.88|7
1621384760000|2021-05-19 00:39:20|352.98|352.83|353.03|352.83|353.03|352.83|352.98|352.83|12
1621384770000|2021-05-19 00:39:30|353.08|352.88|353.08|352.88|353.08|352.93|353.08|352.88|4
1621384780000|2021-05-19 00:39:40|352.98|352.83|353.03|352.83|353.03|352.83|352.98|352.83|6
1621384790000|2021-05-19 00:39:50|352.98|352.78|352.88|352.73|352.98|352.78|352.88|352.73|3
1621384800000|2021-05-19 00:40:00|352.93|352.78|353.08|352.93|353.08|352.93|352.93|352.78|15
1621384810000|2021-05-19 00:40:10|||||||||1
1621384820000|2021-05-19 00:40:20|353.23|353.03|353.13|352.98|353.23|353.03|353.13|352.93|13
1621384830000|2021-05-19 00:40:30|353.18|353.03|353.23|353.08|353.23|353.08|353.18|353.03|8
1621384840000|2021-05-19 00:40:40|353.28|353.13|353.28|353.08|353.28|353.13|353.28|353.08|8
1621384870000|2021-05-19 00:41:10|353.23||353.23||353.23||353.23||2
1621384880000|2021-05-19 00:41:20||353.03||353.08||353.08||353.03|11
1621384890000|2021-05-19 00:41:30||353.03||353.08||353.08||353.03|19
1621384900000|2021-05-19 00:41:40|353.28|353.13|353.38|353.23|353.38|353.23|353.28|353.13|25
1621384910000|2021-05-19 00:41:50|353.43|353.28|353.48|353.28|353.53|353.28|353.43|353.23|46
1621384930000|2021-05-19 00:42:10|353.43||353.43||353.43||353.43||2
1621384940000|2021-05-19 00:42:20|||||||||19
1621384950000|2021-05-19 00:42:30|353.48||353.48||353.48||353.48||6
1621384960000|2021-05-19 00:42:40|353.43||353.48||353.48||353.43||4
1621384970000|2021-05-19 00:42:50|353.43||353.48||353.48||353.43||1
1621384990000|2021-05-19 00:43:10|353.43||353.43||353.43||353.43||0
1621385000000|2021-05-19 00:43:20|||||||||1
1621385030000|2021-05-19 00:43:50|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|9
1621385040000|2021-05-19 00:44:00|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|9
1621385050000|2021-05-19 00:44:10|||||||||2
1621385070000|2021-05-19 00:44:30|||||||||1
1621385080000|2021-05-19 00:44:40|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|6
1621385090000|2021-05-19 00:44:50|353.38|353.18|353.43|353.28|353.43|353.28|353.38|353.18|36
1621385100000|2021-05-19 00:45:00|353.38|353.23|353.18|353.03|353.38|353.23|353.18|353.03|18
1621385110000|2021-05-19 00:45:10|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|3
1621385120000|2021-05-19 00:45:20|353.18|353.03|353.23|353.03|353.23|353.03|353.18|353.03|17
1621385130000|2021-05-19 00:45:30|353.28|353.08|353.38|353.18|353.38|353.18|353.28|353.08|10
1621385140000|2021-05-19 00:45:40|353.28|353.23|353.28|353.13|353.28|353.23|353.28|353.13|13
1621385150000|2021-05-19 00:45:50|353.38|353.18|353.33|353.13|353.38|353.23|353.33|353.13|13
1621385160000|2021-05-19 00:46:00|353.28|353.08|353.28|353.13|353.28|353.13|353.28|353.08|5
1621385170000|2021-05-19 00:46:10||353.08||353.08||353.08||353.08|1
1621385180000|2021-05-19 00:46:20|353.23||353.23||353.23||353.23||2
1621385190000|2021-05-19 00:46:30|353.18|353.03|353.13|352.98|353.18|353.03|353.13|352.98|12
1621385200000|2021-05-19 00:46:40|353.18|353.03|353.33|353.18|353.33|353.18|353.18|352.98|20
1621385210000|2021-05-19 00:46:50|353.38|353.23|353.53|353.28|353.53|353.28|353.38|353.23|44
1621385220000|2021-05-19 00:47:00|||||||||4
1621385230000|2021-05-19 00:47:10|353.48|353.38|353.68|353.48|353.68|353.48|353.48|353.38|17
1621385240000|2021-05-19 00:47:20|353.78|353.53|353.78|353.53|353.78|353.53|353.78|353.53|2
1621385250000|2021-05-19 00:47:30|353.73|353.58|353.63|353.38|353.78|353.58|353.63|353.38|26
1621385260000|2021-05-19 00:47:40|353.58|353.33|353.43|353.23|353.58|353.33|353.38|353.23|22
1621385270000|2021-05-19 00:47:50|353.53|353.28|353.68|353.53|353.68|353.53|353.53|353.28|25
1621385280000|2021-05-19 00:48:00|353.73|353.58|353.73|353.53|353.73|353.58|353.73|353.53|14
1621385290000|2021-05-19 00:48:10|||||||||3
1621385300000|2021-05-19 00:48:20|353.68|353.58|353.63|353.43|353.68|353.58|353.58|353.43|19
1621385310000|2021-05-19 00:48:30|353.58|353.48|353.68|353.48|353.73|353.48|353.58|353.48|16
1621385330000|2021-05-19 00:48:50||353.53||353.48||353.53||353.48|1
1621385340000|2021-05-19 00:49:00|353.63|353.38|353.53|353.38|353.63|353.38|353.53|353.38|10
1621385350000|2021-05-19 00:49:10|353.48|353.33|353.58|353.33|353.58|353.38|353.48|353.33|25
1621385360000|2021-05-19 00:49:20|353.53||353.53||353.53||353.53||0
1621385370000|2021-05-19 00:49:30|353.68|353.43|353.68|353.48|353.68|353.53|353.68|353.43|18
1621385380000|2021-05-19 00:49:40||353.53||353.48||353.53||353.48|1
1621385390000|2021-05-19 00:49:50||353.53||353.53||353.53||353.53|0
1621385400000|2021-05-19 00:50:00|353.73|353.48|353.73|353.48|353.73|353.48|353.73|353.48|7
1621385420000|2021-05-19 00:50:20|353.68|353.53|353.68|353.48|353.68|353.53|353.68|353.48|5
1621385430000|2021-05-19 00:50:30|353.63|353.43|353.53|353.38|353.63|353.43|353.53|353.38|7
1621385440000|2021-05-19 00:50:40|353.58|353.33|353.58|353.33|353.58|353.33|353.58|353.33|14
1621385450000|2021-05-19 00:50:50||353.38||353.43||353.43||353.38|1
1621385460000|2021-05-19 00:51:00|353.53|353.38|353.53|353.33|353.53|353.38|353.53|353.33|4
1621385480000|2021-05-19 00:51:20|353.48|353.38|353.53|353.33|353.53|353.38|353.48|353.33|3
1621385490000|2021-05-19 00:51:30|353.48|353.38|353.63|353.48|353.63|353.48|353.48|353.38|26
1621385500000|2021-05-19 00:51:40|353.68|353.53|353.78|353.63|353.78|353.63|353.68|353.53|8
1621385510000|2021-05-19 00:51:50|353.73|353.58|353.68|353.48|353.73|353.58|353.68|353.48|21
1621385520000|2021-05-19 00:52:00||353.43||353.43||353.43||353.43|3
1621385530000|2021-05-19 00:52:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.43|1
1621385550000|2021-05-19 00:52:30|353.58|353.43|353.58|353.43|353.58|353.43|353.58|353.38|6
1621385560000|2021-05-19 00:52:40|353.53|353.38|353.48|353.33|353.53|353.38|353.48|353.33|7
1621385570000|2021-05-19 00:52:50|353.58|353.38|353.73|353.53|353.73|353.53|353.58|353.38|31
1621385580000|2021-05-19 00:53:00||353.58||353.58||353.58||353.53|5
1621385590000|2021-05-19 00:53:10|353.63|353.48|353.63|353.48|353.63|353.48|353.63|353.48|5
1621385600000|2021-05-19 00:53:20|353.68|353.43|353.68|353.48|353.68|353.48|353.68|353.43|21
1621385610000|2021-05-19 00:53:30|353.63|353.43|353.63|353.43|353.63|353.48|353.63|353.43|2
1621385620000|2021-05-19 00:53:40|353.58|353.48|353.63|353.43|353.63|353.48|353.58|353.43|2
1621385630000|2021-05-19 00:53:50|353.58||353.58||353.58||353.58||2
1621385640000|2021-05-19 00:54:00|353.53|353.38|353.53|353.38|353.53|353.43|353.53|353.38|9
1621385650000|2021-05-19 00:54:10|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|7
1621385670000|2021-05-19 00:54:30|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|11
1621385680000|2021-05-19 00:54:40|353.38|353.23|353.38|353.18|353.38|353.23|353.33|353.18|15
1621385690000|2021-05-19 00:54:50|353.33|353.23|353.38|353.23|353.38|353.23|353.33|353.23|4
1621385700000|2021-05-19 00:55:00|353.53|353.33|353.43|353.28|353.53|353.38|353.43|353.28|35
1621385710000|2021-05-19 00:55:10|||||||||3
1621385730000|2021-05-19 00:55:30|||||||||1
1621385740000|2021-05-19 00:55:40|353.38|353.23|353.33|353.13|353.38|353.23|353.33|353.13|10
1621385750000|2021-05-19 00:55:50|353.28||353.28||353.33||353.28||5
1621385760000|2021-05-19 00:56:00||353.08||353.08||353.08||353.08|4
1621385770000|2021-05-19 00:56:10|353.23||353.23||353.23||353.23||2
1621385780000|2021-05-19 00:56:20|353.18|353.03|353.18|353.03|353.18|353.03|353.18|353.03|21
1621385790000|2021-05-19 00:56:30|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.93|12
1621385800000|2021-05-19 00:56:40|353.18|353.03|353.18|352.98|353.18|353.03|353.18|352.98|16
1621385810000|2021-05-19 00:56:50|353.28|353.03|353.23|353.08|353.28|353.08|353.23|353.03|12
1621385820000|2021-05-19 00:57:00|353.18|353.03|353.13|352.98|353.18|353.03|353.13|352.98|14
1621385830000|2021-05-19 00:57:10|||||||||3
1621385840000|2021-05-19 00:57:20|353.08|352.93|353.13|352.93|353.13|352.98|353.08|352.93|20
1621385850000|2021-05-19 00:57:30|||||||||4
1621385860000|2021-05-19 00:57:40|353.18|352.98|353.18|352.98|353.18|352.98|353.18|352.98|16
1621385870000|2021-05-19 00:57:50|353.08|353.03|353.08|352.93|353.13|353.03|353.08|352.93|13
1621385880000|2021-05-19 00:58:00|353.03|352.88|353.03|352.88|353.03|352.88|353.03|352.88|36
1621385890000|2021-05-19 00:58:10|353.13|352.98|353.23|353.03|353.23|353.08|353.13|352.98|36
1621385900000|2021-05-19 00:58:20||353.08||353.08||353.08||353.03|3
1621385910000|2021-05-19 00:58:30|||||||||5
1621385920000|2021-05-19 00:58:40|353.28|353.13|353.28|353.13|353.28|353.13|353.23|353.08|14
1621385930000|2021-05-19 00:58:50|353.33|353.18|353.38|353.23|353.38|353.23|353.33|353.18|9
1621385940000|2021-05-19 00:59:00|353.33|353.18|353.33|353.13|353.33|353.18|353.33|353.13|11
1621385950000|2021-05-19 00:59:10|353.38|353.18|353.38|353.18|353.38|353.23|353.38|353.18|11
1621385960000|2021-05-19 00:59:20||353.23||353.18||353.23||353.18|2
1621385970000|2021-05-19 00:59:30||353.23||353.18||353.23||353.18|0
1621385980000|2021-05-19 00:59:40|353.33|353.13|353.33|353.13|353.33|353.13|353.33|353.13|3
1621385990000|2021-05-19 00:59:50|353.28|353.18|353.28|353.08|353.28|353.18|353.28|353.08|6
1621386000000|2021-05-19 01:00:00|353.33|353.18|353.33|353.08|353.58|353.33|353.33|353.08|127
1621386010000|2021-05-19 01:00:10|353.28|353.23|353.38|353.23|353.38|353.23|353.28|353.18|44
1621386020000|2021-05-19 01:00:20|353.33|353.18|353.23|353.03|353.33|353.18|353.23|353.03|19
1621386030000|2021-05-19 01:00:30|353.18|352.93|353.18|352.98|353.18|353.03|353.18|352.93|56
1621386040000|2021-05-19 01:00:40||352.93||352.93||352.93||352.93|17
1621386050000|2021-05-19 01:00:50||352.98||352.98||352.98||352.93|2
1621386060000|2021-05-19 01:01:00|353.13|352.93|353.08|352.88|353.13|352.98|353.08|352.88|38
1621386070000|2021-05-19 01:01:10|352.98|352.93|352.98|352.83|353.03|352.93|352.98|352.78|46
1621386080000|2021-05-19 01:01:20|352.93|352.78|352.88|352.73|352.98|352.83|352.83|352.68|65
1621386090000|2021-05-19 01:01:30||352.68||352.68||352.73||352.68|33
1621386100000|2021-05-19 01:01:40|352.83|352.63|352.83|352.68|352.83|352.68|352.83|352.63|22
1621386110000|2021-05-19 01:01:50|352.78|352.63|352.78|352.58|352.83|352.68|352.78|352.58|26
1621386120000|2021-05-19 01:02:00|352.73|352.63|352.83|352.63|352.83|352.63|352.73|352.58|37
1621386130000|2021-05-19 01:02:10|352.88|352.68|352.88|352.68|352.93|352.68|352.88|352.68|43
1621386140000|2021-05-19 01:02:20|352.93|352.78|352.93|352.73|352.93|352.78|352.93|352.73|14
1621386150000|2021-05-19 01:02:30||352.78||352.78||352.78||352.78|23
1621386160000|2021-05-19 01:02:40|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|15
1621386170000|2021-05-19 01:02:50|353.03|352.88|353.13|352.93|353.13|352.93|353.03|352.88|19
1621386180000|2021-05-19 01:03:00|353.08|352.98|353.18|352.98|353.18|352.98|353.08|352.98|37
1621386190000|2021-05-19 01:03:10|353.28|353.08|353.33|353.13|353.33|353.18|353.28|353.08|20
1621386200000|2021-05-19 01:03:20||353.18||353.18||353.18||353.18|1
1621386210000|2021-05-19 01:03:30||353.13||353.13||353.13||353.13|15
1621386220000|2021-05-19 01:03:40|353.28|353.03|353.28|353.08|353.28|353.08|353.28|353.03|35
1621386230000|2021-05-19 01:03:50|353.33|353.13|353.53|353.28|353.53|353.28|353.33|353.13|40
1621386240000|2021-05-19 01:04:00|353.48|353.43|353.63|353.43|353.63|353.43|353.48|353.43|31
1621386250000|2021-05-19 01:04:10|353.73|353.53|353.73|353.53|353.73|353.58|353.73|353.53|27
1621386260000|2021-05-19 01:04:20|353.68|353.58|353.98|353.78|353.98|353.83|353.68|353.58|47
1621386270000|2021-05-19 01:04:30|354.03|353.83|354.03|353.88|354.03|353.88|354.03|353.83|12
1621386280000|2021-05-19 01:04:40|354.13|353.98|354.08|353.93|354.18|354.03|354.08|353.93|29
1621386290000|2021-05-19 01:04:50|354.03|353.88|354.13|353.88|354.13|353.93|354.03|353.83|61
1621386300000|2021-05-19 01:05:00|354.18|353.93|354.38|354.13|354.38|354.13|354.18|353.93|20
1621386310000|2021-05-19 01:05:10|354.33|354.18|354.38|354.18|354.38|354.23|354.33|354.13|28
1621386320000|2021-05-19 01:05:20|354.33|354.13|354.23|354.08|354.33|354.18|354.23|354.03|14
1621386330000|2021-05-19 01:05:30|354.18|353.98|354.18|353.98|354.18|354.03|354.03|353.83|32
1621386340000|2021-05-19 01:05:40|||||||||8
1621386350000|2021-05-19 01:05:50|354.13|354.03|354.18|354.03|354.18|354.03|354.13|354.03|2
1621386360000|2021-05-19 01:06:00|354.23|354.08|354.28|354.13|354.33|354.13|354.23|354.08|38
1621386370000|2021-05-19 01:06:10|354.33|354.18|354.58|354.38|354.58|354.43|354.33|354.18|32
1621386380000|2021-05-19 01:06:20|354.53|354.33|354.43|354.18|354.53|354.33|354.43|354.18|20
1621386390000|2021-05-19 01:06:30||354.23||354.23||354.28||354.23|1
1621386400000|2021-05-19 01:06:40|354.38|354.18|354.38|354.18|354.38|354.18|354.38|354.18|6
1621386410000|2021-05-19 01:06:50||354.23||354.18||354.23||354.18|9
1621386420000|2021-05-19 01:07:00|||||||||1
1621386430000|2021-05-19 01:07:10|354.48|354.23|354.53|354.38|354.58|354.38|354.48|354.23|68
1621386440000|2021-05-19 01:07:20|354.48|354.33|354.38|354.18|354.48|354.33|354.38|354.18|42
1621386450000|2021-05-19 01:07:30|354.33|354.23|354.48|354.28|354.48|354.33|354.33|354.23|33
1621386460000|2021-05-19 01:07:40|354.53|354.33|354.48|354.28|354.53|354.38|354.43|354.28|25
1621386470000|2021-05-19 01:07:50|354.43|354.33|354.38|354.18|354.43|354.33|354.38|354.18|34
1621386480000|2021-05-19 01:08:00|354.43|354.23|354.38|354.23|354.53|354.33|354.38|354.23|36
1621386490000|2021-05-19 01:08:10|354.43|354.28|354.43|354.28|354.53|354.33|354.43|354.28|31
1621386500000|2021-05-19 01:08:20|354.48|354.33|354.53|354.38|354.58|354.38|354.48|354.33|28
1621386510000|2021-05-19 01:08:30||354.33||354.38||354.38||354.33|19
1621386520000|2021-05-19 01:08:40|354.48|354.33|354.43|354.28|354.48|354.33|354.43|354.28|8
1621386530000|2021-05-19 01:08:50|354.38|354.18|354.38|354.18|354.38|354.18|354.33|354.18|19
1621386540000|2021-05-19 01:09:00|||||||||5
1621386550000|2021-05-19 01:09:10|354.33|354.23|354.28|354.08|354.33|354.23|354.28|354.08|24
1621386560000|2021-05-19 01:09:20|354.23|354.13|354.33|354.13|354.33|354.13|354.23|354.13|18
1621386570000|2021-05-19 01:09:30|354.28|354.18|354.28|354.08|354.28|354.18|354.23|354.08|20
1621386580000|2021-05-19 01:09:40||354.13||354.13||354.13||354.08|10
1621386590000|2021-05-19 01:09:50|354.33|354.18|354.33|354.18|354.38|354.23|354.33|354.18|27
1621386600000|2021-05-19 01:10:00|354.38|354.23|354.43|354.28|354.43|354.28|354.38|354.23|28
1621386610000|2021-05-19 01:10:10||354.23||354.23||354.23||354.23|13
1621386620000|2021-05-19 01:10:20|354.38|354.28|354.43|354.28|354.43|354.28|354.38|354.28|2
1621386630000|2021-05-19 01:10:30|354.38|354.23|354.53|354.38|354.58|354.38|354.38|354.23|52
1621386640000|2021-05-19 01:10:40|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|2
1621386650000|2021-05-19 01:10:50|354.63|354.48|354.53|354.33|354.63|354.48|354.53|354.33|24
1621386660000|2021-05-19 01:11:00|354.48|354.38|354.48|354.33|354.48|354.38|354.48|354.28|20
1621386670000|2021-05-19 01:11:10|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.33|15
1621386680000|2021-05-19 01:11:20|354.48|354.28|354.48|354.28|354.48|354.28|354.48|354.28|4
1621386690000|2021-05-19 01:11:30|354.53|354.33|354.53|354.38|354.53|354.38|354.53|354.28|14
1621386700000|2021-05-19 01:11:40|354.63|354.43|354.78|354.58|354.78|354.63|354.63|354.43|37
1621386710000|2021-05-19 01:11:50|354.73|354.63|354.73|354.53|354.83|354.63|354.73|354.53|21
1621386720000|2021-05-19 01:12:00|354.68|354.63|354.88|354.68|354.88|354.68|354.68|354.63|27
1621386730000|2021-05-19 01:12:10|354.93|354.73|354.78|354.63|354.93|354.78|354.78|354.58|28
1621386740000|2021-05-19 01:12:20|354.73|354.58|354.73|354.58|354.73|354.63|354.73|354.58|10
1621386750000|2021-05-19 01:12:30||354.53||354.53||354.53||354.53|4
1621386760000|2021-05-19 01:12:40|354.68|354.58|354.68|354.48|354.68|354.58|354.68|354.48|10
1621386770000|2021-05-19 01:12:50|354.58|354.43|354.48|354.33|354.58|354.48|354.48|354.33|5
1621386780000|2021-05-19 01:13:00|354.43|354.28|354.23|354.08|354.43|354.28|354.23|354.08|41
1621386790000|2021-05-19 01:13:10|354.28|354.13|354.23|354.08|354.28|354.13|354.23|354.03|18
1621386800000|2021-05-19 01:13:20|354.28|354.13|354.33|354.18|354.33|354.18|354.28|354.13|17
1621386810000|2021-05-19 01:13:30|354.28|354.13|354.28|354.13|354.28|354.13|354.28|354.13|4
1621386820000|2021-05-19 01:13:40|354.33|354.18|354.38|354.23|354.38|354.23|354.33|354.18|12
1621386830000|2021-05-19 01:13:50|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.28|7
1621386840000|2021-05-19 01:14:00|354.38|354.23|354.33|354.18|354.43|354.23|354.33|354.18|13
1621386850000|2021-05-19 01:14:10|354.28|354.13|354.23|354.03|354.28|354.18|354.18|354.03|25
1621386860000|2021-05-19 01:14:20|354.28|354.08|354.23|354.08|354.28|354.08|354.23|354.08|12
1621386870000|2021-05-19 01:14:30|354.28||354.28||354.28||354.28||9
1621386880000|2021-05-19 01:14:40||354.13||354.13||354.13||354.13|2
1621386890000|2021-05-19 01:14:50|354.33|354.18|354.28|354.13|354.33|354.18|354.28|354.13|5
1621386900000|2021-05-19 01:15:00|354.33|354.18|354.43|354.23|354.43|354.23|354.33|354.18|29
1621386910000|2021-05-19 01:15:10||354.28||354.23||354.28||354.23|8
1621386920000|2021-05-19 01:15:20|354.38||354.43||354.43||354.38||7
1621386930000|2021-05-19 01:15:30|354.38|354.28|354.43|354.28|354.43|354.28|354.38|354.28|2
1621386950000|2021-05-19 01:15:50|354.38|354.23|354.38|354.23|354.38|354.23|354.38|354.23|5
1621386960000|2021-05-19 01:16:00|354.33|354.18|354.28|354.08|354.33|354.18|354.28|354.08|18
1621386970000|2021-05-19 01:16:10|354.23|353.98|353.98|353.83|354.23|353.98|353.98|353.78|58
1621386980000|2021-05-19 01:16:20|353.93|353.78|354.03|353.83|354.08|353.93|353.93|353.78|34
1621386990000|2021-05-19 01:16:30|353.98|353.78|353.93|353.78|353.98|353.78|353.93|353.78|6
1621387000000|2021-05-19 01:16:40|353.98|353.88|354.03|353.83|354.03|353.88|353.98|353.83|41
1621387010000|2021-05-19 01:16:50|353.98|353.78|353.93|353.78|353.98|353.78|353.93|353.78|13
1621387020000|2021-05-19 01:17:00|354.03|353.83|353.98|353.78|354.03|353.83|353.98|353.78|19
1621387030000|2021-05-19 01:17:10|353.93|353.73|353.83|353.68|353.93|353.73|353.83|353.68|33
1621387040000|2021-05-19 01:17:20|353.88|353.63|353.78|353.58|353.88|353.63|353.78|353.58|21
1621387050000|2021-05-19 01:17:30|353.73||353.78||353.78||353.73||11
1621387060000|2021-05-19 01:17:40|353.83|353.63|353.83|353.63|353.83|353.63|353.78|353.63|11
1621387070000|2021-05-19 01:17:50|353.78||353.83||353.83||353.78||9
1621387080000|2021-05-19 01:18:00|353.88|353.68|353.93|353.73|353.93|353.73|353.88|353.68|14
1621387090000|2021-05-19 01:18:10|353.98|353.78|354.03|353.83|354.03|353.83|353.98|353.78|16
1621387100000|2021-05-19 01:18:20|353.98||353.98||353.98||353.98||1
1621387110000|2021-05-19 01:18:30|353.93|353.78|354.03|353.83|354.03|353.83|353.93|353.78|14
1621387120000|2021-05-19 01:18:40|354.08|353.88|354.08|353.88|354.08|353.88|354.08|353.88|6
1621387130000|2021-05-19 01:18:50||353.93||353.93||353.93||353.88|3
1621387140000|2021-05-19 01:19:00|||||||||1
1621387150000|2021-05-19 01:19:10||353.88||353.88||353.88||353.88|6
1621387160000|2021-05-19 01:19:20||353.93||353.93||353.93||353.93|7
1621387170000|2021-05-19 01:19:30|354.18|354.03|354.18|354.03|354.18|354.03|354.18|353.98|20
1621387180000|2021-05-19 01:19:40|354.23|354.13|354.28|354.08|354.28|354.13|354.23|354.08|15
1621387190000|2021-05-19 01:19:50|354.33|354.13|354.43|354.28|354.48|354.28|354.33|354.13|27
1621387200000|2021-05-19 01:20:00|354.48|354.33|354.68|354.53|354.68|354.53|354.48|354.33|23
1621387210000|2021-05-19 01:20:10|354.63|354.48|354.53|354.33|354.63|354.48|354.53|354.33|36
1621387220000|2021-05-19 01:20:20|354.48|354.28|354.43|354.23|354.48|354.33|354.43|354.23|43
1621387230000|2021-05-19 01:20:30|354.38||354.43||354.43||354.38||13
1621387240000|2021-05-19 01:20:40|354.38||354.38||354.38||354.38||5
1621387250000|2021-05-19 01:20:50|354.43||354.48||354.48||354.43||16
1621387260000|2021-05-19 01:21:00|354.58|354.33|354.58|354.43|354.63|354.43|354.58|354.28|39
1621387270000|2021-05-19 01:21:10|354.63|354.48|354.68|354.48|354.73|354.53|354.63|354.48|5
1621387280000|2021-05-19 01:21:20|354.63|354.43|354.63|354.43|354.63|354.43|354.63|354.43|5
1621387290000|2021-05-19 01:21:30|354.58|354.38|354.58|354.38|354.58|354.38|354.58|354.38|13
1621387300000|2021-05-19 01:21:40|354.53||354.53||354.58||354.53||10
1621387310000|2021-05-19 01:21:50|354.48|354.28|354.48|354.28|354.48|354.28|354.48|354.28|26
1621387320000|2021-05-19 01:22:00|354.53|354.33|354.48|354.28|354.53|354.33|354.48|354.28|34
1621387330000|2021-05-19 01:22:10|354.43||354.43||354.43||354.43||3
1621387340000|2021-05-19 01:22:20|354.48|354.23|354.43|354.28|354.48|354.28|354.43|354.23|23
1621387350000|2021-05-19 01:22:30|354.48||354.43||354.48||354.43||7
1621387360000|2021-05-19 01:22:40||354.23||354.23||354.23||354.23|7
1621387380000|2021-05-19 01:23:00|354.38|354.18|354.38|354.18|354.38|354.18|354.38|354.18|5
1621387390000|2021-05-19 01:23:10|354.33|354.13|354.33|354.13|354.33|354.13|354.33|354.13|7
1621387400000|2021-05-19 01:23:20|||||||||3
1621387410000|2021-05-19 01:23:30|354.38|354.18|354.38|354.23|354.38|354.23|354.38|354.18|16
1621387420000|2021-05-19 01:23:40|354.43||354.43||354.43||354.38||6
1621387430000|2021-05-19 01:23:50||354.28||354.28||354.28||354.28|0
1621387440000|2021-05-19 01:24:00|354.38|354.23|354.28|354.08|354.38|354.23|354.28|354.08|25
1621387450000|2021-05-19 01:24:10|354.23||354.23||354.23||354.23||18
1621387460000|2021-05-19 01:24:20|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|23
1621387470000|2021-05-19 01:24:30|354.23|354.08|354.23|354.03|354.33|354.13|354.23|354.03|27
1621387490000|2021-05-19 01:24:50|354.18|354.08|354.23|354.08|354.23|354.08|354.18|354.08|4
1621387500000|2021-05-19 01:25:00|354.18|354.03|354.23|354.03|354.23|354.08|354.18|354.03|7
1621387510000|2021-05-19 01:25:10|354.18|353.98|354.18|353.98|354.23|353.98|354.18|353.98|15
1621387520000|2021-05-19 01:25:20||354.03||354.03||354.03||354.03|4
1621387530000|2021-05-19 01:25:30|354.23|354.08|354.28|354.08|354.28|354.08|354.23|354.08|24
1621387540000|2021-05-19 01:25:40|||||||||1
1621387550000|2021-05-19 01:25:50|354.33|354.13|354.38|354.23|354.38|354.23|354.33|354.13|16
1621387560000|2021-05-19 01:26:00|354.43|354.28|354.43|354.28|354.43|354.28|354.38|354.28|11
1621387570000|2021-05-19 01:26:10|354.48|354.33|354.53|354.38|354.53|354.38|354.48|354.33|23
1621387580000|2021-05-19 01:26:20|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|18
1621387590000|2021-05-19 01:26:30|||||||||2
1621387600000|2021-05-19 01:26:40|354.58|354.38|354.53|354.38|354.58|354.38|354.53|354.38|19
1621387610000|2021-05-19 01:26:50|354.58|354.43|354.58|354.43|354.63|354.48|354.58|354.43|32
1621387620000|2021-05-19 01:27:00|354.48|354.38|354.38|354.23|354.48|354.38|354.38|354.23|20
1621387630000|2021-05-19 01:27:10|354.28|354.18|354.28|354.13|354.33|354.23|354.28|354.13|26
1621387640000|2021-05-19 01:27:20|354.23|354.08|354.28|354.08|354.28|354.08|354.23|354.08|10
1621387650000|2021-05-19 01:27:30|354.33|354.13|354.33|354.18|354.33|354.18|354.33|354.13|13
1621387660000|2021-05-19 01:27:40||354.13||354.13||354.13||354.13|9
1621387670000|2021-05-19 01:27:50|354.28||354.33||354.33||354.28||8
1621387680000|2021-05-19 01:28:00|354.28|354.08|354.23|354.08|354.28|354.08|354.23|354.08|9
1621387690000|2021-05-19 01:28:10|354.28|354.13|354.38|354.18|354.38|354.18|354.28|354.13|29
1621387700000|2021-05-19 01:28:20|354.43|354.23|354.43|354.28|354.48|354.28|354.43|354.23|12
1621387710000|2021-05-19 01:28:30|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|3
1621387720000|2021-05-19 01:28:40|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.38|10
1621387730000|2021-05-19 01:28:50|||||||||5
1621387740000|2021-05-19 01:29:00|354.48|354.28|354.38|354.18|354.48|354.28|354.38|354.18|24
1621387750000|2021-05-19 01:29:10|354.33||354.33||354.33||354.33||1
1621387760000|2021-05-19 01:29:20|354.28|354.13|354.23|354.03|354.28|354.13|354.23|354.03|12
1621387770000|2021-05-19 01:29:30|354.18|353.98|354.13|353.98|354.18|353.98|354.13|353.98|18
1621387780000|2021-05-19 01:29:40|||||||||4
1621387790000|2021-05-19 01:29:50|354.23|354.03|354.23|354.03|354.23|354.08|354.18|354.03|18
1621387800000|2021-05-19 01:30:00|354.18|353.98|354.18|353.98|354.18|353.98|354.18|353.98|24
1621387810000|2021-05-19 01:30:10|354.13||354.18||354.18||354.13||9
1621387820000|2021-05-19 01:30:20||354.03||354.03||354.03||354.03|2
1621387830000|2021-05-19 01:30:30|354.23||354.23||354.23||354.18||13
1621387840000|2021-05-19 01:30:40|354.18|354.08|354.18|354.03|354.18|354.08|354.18|354.03|5
1621387850000|2021-05-19 01:30:50|354.28|353.98|354.23|354.03|354.28|354.03|354.23|353.98|23
1621387860000|2021-05-19 01:31:00|354.28|354.13|354.28|354.08|354.28|354.13|354.28|354.08|9
1621387880000|2021-05-19 01:31:20|||||||||2
1621387890000|2021-05-19 01:31:30|354.23||354.23||354.23||354.23||11
1621387900000|2021-05-19 01:31:40|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|10
1621387910000|2021-05-19 01:31:50|||||||||1
1621387920000|2021-05-19 01:32:00|||||||||1
1621387930000|2021-05-19 01:32:10|354.23||354.23||354.23||354.18||17
1621387940000|2021-05-19 01:32:20||354.08||354.08||354.08||354.08|2
1621387960000|2021-05-19 01:32:40|354.28|354.13|354.28|354.08|354.28|354.13|354.28|354.08|26
1621387970000|2021-05-19 01:32:50|354.23|353.98|354.18|354.03|354.23|354.03|354.18|353.98|11
1621387980000|2021-05-19 01:33:00|354.13|353.98|354.08|353.93|354.13|353.98|354.08|353.93|3
1621387990000|2021-05-19 01:33:10|||||||||3
1621388000000|2021-05-19 01:33:20|354.03|353.88|353.78|353.63|354.03|353.88|353.78|353.63|60
1621388010000|2021-05-19 01:33:30|353.83|353.68|353.88|353.68|353.88|353.68|353.83|353.68|18
1621388020000|2021-05-19 01:33:40|353.83|353.73|353.83|353.63|353.83|353.73|353.83|353.63|36
1621388030000|2021-05-19 01:33:50|353.78||353.78||353.83||353.78||3
1621388040000|2021-05-19 01:34:00|353.73|353.58|353.73|353.58|353.78|353.58|353.73|353.58|27
1621388050000|2021-05-19 01:34:10|353.68|353.53|353.78|353.63|353.83|353.63|353.68|353.53|49
1621388060000|2021-05-19 01:34:20|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.53|13
1621388070000|2021-05-19 01:34:30|353.68|353.53|353.73|353.53|353.73|353.58|353.68|353.48|13
1621388080000|2021-05-19 01:34:40|353.68|353.58|353.83|353.63|353.83|353.63|353.68|353.58|15
1621388100000|2021-05-19 01:35:00|353.88|353.68|353.93|353.78|353.93|353.78|353.88|353.68|30
1621388110000|2021-05-19 01:35:10|353.98|353.83|353.98|353.83|354.03|353.88|353.93|353.83|28
1621388120000|2021-05-19 01:35:20|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|11
1621388130000|2021-05-19 01:35:30|||||||||1
1621388140000|2021-05-19 01:35:40|353.88|353.73|353.88|353.73|353.88|353.78|353.88|353.73|10
1621388150000|2021-05-19 01:35:50||353.68||353.68||353.68||353.68|5
1621388160000|2021-05-19 01:36:00|353.83|353.63|353.78|353.58|353.83|353.63|353.78|353.58|7
1621388170000|2021-05-19 01:36:10||353.63||353.63||353.63||353.63|4
1621388180000|2021-05-19 01:36:20|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|12
1621388190000|2021-05-19 01:36:30|353.68|353.53|353.68|353.53|353.68|353.53|353.63|353.48|21
1621388200000|2021-05-19 01:36:40|353.63|353.48|353.63|353.43|353.63|353.53|353.58|353.43|35
1621388210000|2021-05-19 01:36:50|353.58|353.48|353.73|353.58|353.73|353.58|353.58|353.48|45
1621388220000|2021-05-19 01:37:00|353.68|353.53|353.68|353.53|353.68|353.53|353.68|353.48|9
1621388230000|2021-05-19 01:37:10|353.63|353.48|353.58|353.38|353.63|353.53|353.58|353.38|6
1621388240000|2021-05-19 01:37:20|353.53||353.58||353.58||353.53||12
1621388250000|2021-05-19 01:37:30|353.53||353.53||353.53||353.53||6
1621388260000|2021-05-19 01:37:40|||||||||4
1621388270000|2021-05-19 01:37:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|11
1621388280000|2021-05-19 01:38:00|353.43|353.28|353.33|353.18|353.43|353.28|353.33|353.13|34
1621388290000|2021-05-19 01:38:10|353.28|353.13|353.28|353.13|353.28|353.18|353.28|353.13|16
1621388300000|2021-05-19 01:38:20|353.33|353.23|353.38|353.23|353.38|353.23|353.33|353.23|24
1621388310000|2021-05-19 01:38:30|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|16
1621388320000|2021-05-19 01:38:40|353.48|353.23|353.43|353.23|353.48|353.23|353.43|353.23|16
1621388330000|2021-05-19 01:38:50|353.38|353.18|353.33|353.13|353.38|353.18|353.33|353.13|7
1621388340000|2021-05-19 01:39:00|353.28|353.03|353.28|353.08|353.28|353.08|353.18|352.98|51
1621388350000|2021-05-19 01:39:10|353.33|353.13|353.28|353.13|353.33|353.13|353.28|353.13|18
1621388360000|2021-05-19 01:39:20|353.23|353.08|353.28|353.13|353.28|353.13|353.23|353.08|9
1621388370000|2021-05-19 01:39:30|||||||||1
1621388380000|2021-05-19 01:39:40|||||||||1
1621388390000|2021-05-19 01:39:50|||||||||1
1621388400000|2021-05-19 01:40:00|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|15
1621388410000|2021-05-19 01:40:10|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|10
1621388420000|2021-05-19 01:40:20|353.23|353.03|353.28|353.13|353.28|353.13|353.18|353.03|23
1621388430000|2021-05-19 01:40:30|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|14
1621388450000|2021-05-19 01:40:50|353.28|353.13|353.28|353.13|353.28|353.18|353.28|353.13|10
1621388460000|2021-05-19 01:41:00|353.33|353.18|353.33|353.18|353.38|353.18|353.33|353.18|20
1621388470000|2021-05-19 01:41:10|353.38|353.23|353.43|353.28|353.48|353.28|353.38|353.23|32
1621388480000|2021-05-19 01:41:20|353.48|353.33|353.43|353.28|353.48|353.33|353.43|353.28|11
1621388490000|2021-05-19 01:41:30|||||||||2
1621388500000|2021-05-19 01:41:40|||||||||2
1621388510000|2021-05-19 01:41:50|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.33|21
1621388520000|2021-05-19 01:42:00|353.48|353.33|353.48|353.28|353.48|353.33|353.43|353.28|19
1621388530000|2021-05-19 01:42:10|353.43|353.23|353.38|353.18|353.43|353.23|353.38|353.18|5
1621388540000|2021-05-19 01:42:20|353.33|353.23|353.43|353.23|353.43|353.23|353.33|353.23|29
1621388550000|2021-05-19 01:42:30||353.28||353.28||353.28||353.28|2
1621388560000|2021-05-19 01:42:40|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|4
1621388570000|2021-05-19 01:42:50|353.43||353.43||353.43||353.43||12
1621388580000|2021-05-19 01:43:00|353.38|353.18|353.28|353.13|353.38|353.18|353.23|353.08|11
1621388590000|2021-05-19 01:43:10|353.33||353.33||353.33||353.33||9
1621388600000|2021-05-19 01:43:20|353.28||353.28||353.28||353.28||0
1621388610000|2021-05-19 01:43:30|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|5
1621388620000|2021-05-19 01:43:40|353.33|353.13|353.33|353.13|353.33|353.13|353.33|353.13|21
1621388630000|2021-05-19 01:43:50|353.28|353.18|353.38|353.23|353.38|353.23|353.28|353.18|2
1621388640000|2021-05-19 01:44:00|353.33|353.18|353.33|353.13|353.33|353.18|353.33|353.13|4
1621388650000|2021-05-19 01:44:10|||||||||3
1621388660000|2021-05-19 01:44:20|353.28|353.08|353.28|353.08|353.28|353.08|353.28|353.08|8
1621388670000|2021-05-19 01:44:30|353.38|353.23|353.38|353.18|353.38|353.23|353.38|353.18|15
1621388680000|2021-05-19 01:44:40||353.23||353.23||353.23||353.23|2
1621388690000|2021-05-19 01:44:50|353.43|353.18|353.48|353.28|353.48|353.28|353.43|353.18|7
1621388700000|2021-05-19 01:45:00|353.43|353.33|353.53|353.33|353.53|353.33|353.43|353.33|5
1621388710000|2021-05-19 01:45:10|353.48|353.28|353.43|353.28|353.53|353.28|353.43|353.28|9
1621388720000|2021-05-19 01:45:20|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|10
1621388730000|2021-05-19 01:45:30|353.43|353.28|353.38|353.23|353.43|353.28|353.38|353.23|9
1621388740000|2021-05-19 01:45:40|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|2
1621388760000|2021-05-19 01:46:00|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.23|6
1621388770000|2021-05-19 01:46:10|353.33|353.18|353.38|353.23|353.38|353.23|353.33|353.18|5
1621388780000|2021-05-19 01:46:20|353.43||353.43||353.43||353.43||7
1621388790000|2021-05-19 01:46:30||353.28||353.28||353.28||353.23|2
1621388800000|2021-05-19 01:46:40|353.48|353.33|353.48|353.33|353.48|353.33|353.43|353.33|3
1621388810000|2021-05-19 01:46:50|353.58|353.38|353.58|353.43|353.63|353.43|353.53|353.38|16
1621388820000|2021-05-19 01:47:00|353.53|353.38|353.58|353.38|353.58|353.38|353.53|353.38|14
1621388830000|2021-05-19 01:47:10|||||||||2
1621388840000|2021-05-19 01:47:20|353.63|353.43|353.63|353.48|353.63|353.48|353.63|353.43|7
1621388860000|2021-05-19 01:47:40|353.58|353.43|353.58|353.38|353.58|353.43|353.53|353.38|12
1621388870000|2021-05-19 01:47:50|353.63|353.43|353.73|353.58|353.73|353.58|353.63|353.43|15
1621388880000|2021-05-19 01:48:00|353.68|353.53|353.68|353.48|353.68|353.53|353.63|353.48|10
1621388890000|2021-05-19 01:48:10||353.53||353.53||353.53||353.53|0
1621388900000|2021-05-19 01:48:20|353.73|353.58|353.73|353.58|353.78|353.58|353.73|353.58|6
1621388910000|2021-05-19 01:48:30|353.78|353.63|353.83|353.63|353.88|353.73|353.73|353.63|24
1621388950000|2021-05-19 01:49:10|353.78|353.58|353.78|353.58|353.78|353.58|353.73|353.58|10
1621388960000|2021-05-19 01:49:20|353.73|353.53|353.68|353.48|353.73|353.58|353.68|353.48|15
1621388970000|2021-05-19 01:49:30|353.73|353.53|353.73|353.58|353.73|353.58|353.73|353.53|0
1621388980000|2021-05-19 01:49:40|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|4
1621388990000|2021-05-19 01:49:50|353.83|353.68|353.73|353.58|353.83|353.68|353.73|353.58|20
1621389000000|2021-05-19 01:50:00|353.68|353.53|353.68|353.48|353.68|353.53|353.63|353.48|15
1621389010000|2021-05-19 01:50:10|||||||||2
1621389020000|2021-05-19 01:50:20|353.73|353.53|353.68|353.48|353.73|353.53|353.68|353.48|6
1621389030000|2021-05-19 01:50:30|353.63||353.68||353.68||353.63||8
1621389040000|2021-05-19 01:50:40|353.73|353.53|353.78|353.58|353.78|353.63|353.73|353.53|4
1621389050000|2021-05-19 01:50:50||353.63||353.63||353.63||353.63|3
1621389060000|2021-05-19 01:51:00|353.73|353.58|353.73|353.53|353.73|353.58|353.73|353.53|8
1621389070000|2021-05-19 01:51:10|353.68|353.58|353.73|353.53|353.73|353.58|353.68|353.53|2
1621389080000|2021-05-19 01:51:20||353.58||353.53||353.58||353.53|0
1621389090000|2021-05-19 01:51:30|353.78|353.58|353.78|353.63|353.78|353.63|353.78|353.58|6
1621389100000|2021-05-19 01:51:40|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|4
1621389110000|2021-05-19 01:51:50|353.88||353.88||353.88||353.88||2
1621389120000|2021-05-19 01:52:00|353.83|353.73|353.88|353.68|353.88|353.73|353.83|353.68|11
1621389130000|2021-05-19 01:52:10|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|12
1621389140000|2021-05-19 01:52:20|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|3
1621389150000|2021-05-19 01:52:30|353.93|353.68|353.73|353.53|353.93|353.68|353.73|353.53|32
1621389160000|2021-05-19 01:52:40|353.78|353.63|353.78|353.58|353.78|353.63|353.78|353.58|8
1621389170000|2021-05-19 01:52:50|353.73||353.78||353.78||353.73||1
1621389180000|2021-05-19 01:53:00|353.83|353.63|353.83|353.63|353.83|353.63|353.83|353.63|13
1621389190000|2021-05-19 01:53:10|353.88|353.68|353.88|353.68|353.88|353.68|353.88|353.68|10
1621389200000|2021-05-19 01:53:20|353.93|353.73|353.98|353.83|353.98|353.83|353.93|353.73|9
1621389210000|2021-05-19 01:53:30|354.03|353.88|354.03|353.83|354.08|353.93|353.98|353.83|11
1621389220000|2021-05-19 01:53:40|353.93|353.78|353.98|353.78|354.03|353.78|353.93|353.78|7
1621389230000|2021-05-19 01:53:50|353.93||353.93||353.93||353.93||0
1621389240000|2021-05-19 01:54:00||353.73||353.78||353.78||353.73|6
1621389270000|2021-05-19 01:54:30|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|3
1621389280000|2021-05-19 01:54:40|||||||||1
1621389290000|2021-05-19 01:54:50|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|11
1621389300000|2021-05-19 01:55:00||353.73||353.73||353.73||353.73|4
1621389310000|2021-05-19 01:55:10|353.98|353.78|353.98|353.83|353.98|353.83|353.98|353.78|12
1621389320000|2021-05-19 01:55:20|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|2
1621389330000|2021-05-19 01:55:30|353.98|353.83|354.03|353.83|354.03|353.88|353.98|353.83|2
1621389340000|2021-05-19 01:55:40|353.98|353.88|354.03|353.88|354.03|353.88|353.98|353.88|2
1621389350000|2021-05-19 01:55:50|354.08|353.93|354.08|353.93|354.08|353.93|354.08|353.93|2
1621389360000|2021-05-19 01:56:00||353.88||353.88||353.88||353.88|0
1621389370000|2021-05-19 01:56:10|354.03||354.03||354.03||354.03||4
1621389380000|2021-05-19 01:56:20|||||||||2
1621389390000|2021-05-19 01:56:30|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|8
1621389400000|2021-05-19 01:56:40|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|5
1621389410000|2021-05-19 01:56:50|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|12
1621389420000|2021-05-19 01:57:00|||||||||1
1621389430000|2021-05-19 01:57:10|||||||||2
1621389450000|2021-05-19 01:57:30|354.03|353.78|354.03|353.88|354.03|353.88|354.03|353.78|13
1621389460000|2021-05-19 01:57:40|353.98|353.83|353.98|353.83|354.03|353.83|353.98|353.83|1
1621389480000|2021-05-19 01:58:00||353.78||353.78||353.78||353.78|5
1621389510000|2021-05-19 01:58:30|353.93||353.93||353.93||353.93||3
1621389520000|2021-05-19 01:58:40|353.98|353.83|354.03|353.88|354.03|353.88|353.98|353.83|11
1621389530000|2021-05-19 01:58:50|354.08|353.83|354.08|353.88|354.08|353.93|354.03|353.83|18
1621389540000|2021-05-19 01:59:00|354.13|353.93|354.13|353.98|354.13|353.98|354.13|353.93|6
1621389550000|2021-05-19 01:59:10|354.08|353.88|353.98|353.83|354.08|353.88|353.98|353.83|35
1621389560000|2021-05-19 01:59:20|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|12
1621389570000|2021-05-19 01:59:30|354.08|353.93|354.03|353.88|354.08|353.93|354.03|353.88|5
1621389580000|2021-05-19 01:59:40|354.08||354.08||354.08||354.03||1
1621389590000|2021-05-19 01:59:50|||||||||2
1621389600000|2021-05-19 02:00:00||353.93||353.93||353.93||353.93|1
1621389610000|2021-05-19 02:00:10|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|7
1621389620000|2021-05-19 02:00:20|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|2
1621389630000|2021-05-19 02:00:30|354.23|354.08|354.23|354.03|354.23|354.08|354.23|354.03|5
1621389640000|2021-05-19 02:00:40||354.08||354.08||354.08||354.08|0
1621389660000|2021-05-19 02:01:00|354.18|354.03|354.18|353.98|354.18|354.03|354.18|353.98|23
1621389670000|2021-05-19 02:01:10|||||||||3
1621389680000|2021-05-19 02:01:20||354.03||354.03||354.03||354.03|0
1621389690000|2021-05-19 02:01:30|354.23|354.08|354.23|354.08|354.23|354.08|354.23|354.08|4
1621389710000|2021-05-19 02:01:50|354.33|354.13|354.33|354.13|354.33|354.13|354.33|354.13|17
1621389720000|2021-05-19 02:02:00|354.28|354.18|354.23|354.03|354.28|354.18|354.23|354.03|18
1621389730000|2021-05-19 02:02:10|354.18|353.98|354.18|354.03|354.23|354.03|354.18|353.98|3
1621389750000|2021-05-19 02:02:30|354.23||354.23||354.23||354.23||6
1621389760000|2021-05-19 02:02:40|354.18|354.08|354.28|354.08|354.28|354.08|354.18|354.08|6
1621389770000|2021-05-19 02:02:50|354.33|354.13|354.33|354.13|354.33|354.13|354.33|354.13|3
1621389780000|2021-05-19 02:03:00|354.28|354.18|354.28|354.13|354.28|354.18|354.28|354.13|7
1621389790000|2021-05-19 02:03:10|||||||||1
1621389800000|2021-05-19 02:03:20|354.23|354.08|354.23|354.08|354.23|354.08|354.23|354.08|10
1621389810000|2021-05-19 02:03:30|354.28|354.13|354.28|354.13|354.28|354.13|354.23|354.13|8
1621389820000|2021-05-19 02:03:40|||||||||2
1621389830000|2021-05-19 02:03:50|354.23|354.08|354.23|354.08|354.23|354.08|354.23|354.08|6
1621389840000|2021-05-19 02:04:00|354.18|354.03|354.18|354.03|354.18|354.03|354.18|354.03|7
1621389850000|2021-05-19 02:04:10|354.13|353.98|354.13|353.98|354.13|353.98|354.13|353.98|4
1621389870000|2021-05-19 02:04:30||353.93||353.93||353.93||353.93|6
1621389880000|2021-05-19 02:04:40|354.08||354.08||354.08||354.08||2
1621389900000|2021-05-19 02:05:00|354.03|353.88|354.03|353.83|354.03|353.88|354.03|353.83|14
1621389920000|2021-05-19 02:05:20|353.98||354.03||354.03||353.98||6
1621389930000|2021-05-19 02:05:30|353.98|353.88|353.93|353.78|354.03|353.88|353.93|353.78|21
1621389940000|2021-05-19 02:05:40|353.98||353.98||353.98||353.98||13
1621389950000|2021-05-19 02:05:50|354.03|353.83|354.03|353.83|354.03|353.83|353.98|353.83|6
1621389960000|2021-05-19 02:06:00|353.98||353.98||353.98||353.98||1
1621389970000|2021-05-19 02:06:10|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|6
1621389980000|2021-05-19 02:06:20|353.98|353.83|353.93|353.78|353.98|353.83|353.93|353.78|8
1621390000000|2021-05-19 02:06:40|||||||||2
1621390010000|2021-05-19 02:06:50|353.88|353.73|353.88|353.73|353.88|353.73|353.83|353.68|41
1621390020000|2021-05-19 02:07:00|353.93|353.78|353.93|353.73|353.93|353.78|353.93|353.73|6
1621390040000|2021-05-19 02:07:20||353.78||353.73||353.78||353.73|1
1621390050000|2021-05-19 02:07:30||353.78||353.78||353.78||353.78|0
1621390060000|2021-05-19 02:07:40|||||||||1
1621390070000|2021-05-19 02:07:50|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|17
1621390080000|2021-05-19 02:08:00|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|8
1621390090000|2021-05-19 02:08:10||353.73||353.73||353.73||353.73|7
1621390100000|2021-05-19 02:08:20|353.88|353.68|353.83|353.63|353.88|353.68|353.83|353.63|4
1621390110000|2021-05-19 02:08:30||353.68||353.68||353.68||353.68|0
1621390120000|2021-05-19 02:08:40|||||||||2
1621390130000|2021-05-19 02:08:50|||||||||1
1621390140000|2021-05-19 02:09:00|353.78|353.63|353.83|353.63|353.83|353.63|353.78|353.63|23
1621390150000|2021-05-19 02:09:10|353.78||353.83||353.83||353.78||10
1621390160000|2021-05-19 02:09:20|353.78|353.68|353.88|353.68|353.88|353.68|353.78|353.63|21
1621390170000|2021-05-19 02:09:30||353.73||353.73||353.73||353.73|2
1621390180000|2021-05-19 02:09:40|353.93|353.78|354.03|353.83|354.03|353.83|353.93|353.78|8
1621390190000|2021-05-19 02:09:50|354.08|353.88|354.08|353.88|354.08|353.88|354.08|353.83|10
1621390200000|2021-05-19 02:10:00|354.13|353.93|354.18|353.98|354.18|354.03|354.13|353.88|16
1621390220000|2021-05-19 02:10:20|354.13||354.13||354.13||354.13||6
1621390230000|2021-05-19 02:10:30|354.18||354.18||354.18||354.18||3
1621390240000|2021-05-19 02:10:40|354.23|354.08|354.23|354.03|354.23|354.08|354.23|354.03|36
1621390260000|2021-05-19 02:11:00|354.18|353.98|354.08|353.93|354.18|353.98|354.08|353.93|22
1621390270000|2021-05-19 02:11:10||353.88||353.88||353.93||353.88|8
1621390280000|2021-05-19 02:11:20|354.13|353.93|354.13|353.93|354.13|353.93|354.13|353.93|8
1621390300000|2021-05-19 02:11:40|||||||||1
1621390310000|2021-05-19 02:11:50|354.18|353.98|354.18|353.98|354.18|353.98|354.18|353.98|22
1621390330000|2021-05-19 02:12:10|354.23|354.03|354.13|353.93|354.23|354.08|354.13|353.93|67
1621390350000|2021-05-19 02:12:30|354.08||354.13||354.13||354.08||1
1621390370000|2021-05-19 02:12:50|||||||||1
1621390380000|2021-05-19 02:13:00|354.08|353.88|354.08|353.88|354.08|353.93|354.08|353.88|10
1621390390000|2021-05-19 02:13:10|354.03||354.03||354.03||354.03||2
1621390410000|2021-05-19 02:13:30|||||||||1
1621390420000|2021-05-19 02:13:40|||||||||2
1621390430000|2021-05-19 02:13:50|||||||||1
1621390440000|2021-05-19 02:14:00|353.98|353.83|353.98|353.83|354.03|353.83|353.98|353.83|13
1621390460000|2021-05-19 02:14:20|||||||||1
1621390470000|2021-05-19 02:14:30|||||||||2
1621390490000|2021-05-19 02:14:50||353.78||353.83||353.83||353.78|5
1621390500000|2021-05-19 02:15:00|353.93|353.78|353.93|353.73|353.93|353.78|353.93|353.73|13
1621390520000|2021-05-19 02:15:20|353.88||353.88||353.88||353.88||4
1621390530000|2021-05-19 02:15:30|||||||||7
1621390540000|2021-05-19 02:15:40||353.68||353.68||353.68||353.68|15
1621390550000|2021-05-19 02:15:50|353.83||353.88||353.88||353.83||15
1621390560000|2021-05-19 02:16:00|353.83|353.73|353.88|353.73|353.88|353.73|353.83|353.73|10
1621390580000|2021-05-19 02:16:20||353.68||353.73||353.73||353.68|8
1621390610000|2021-05-19 02:16:50|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|12
1621390620000|2021-05-19 02:17:00|||||||||8
1621390630000|2021-05-19 02:17:10||353.63||353.68||353.68||353.63|19
1621390670000|2021-05-19 02:17:50|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|39
1621390680000|2021-05-19 02:18:00|||||||||2
1621390700000|2021-05-19 02:18:20|||||||||2
1621390710000|2021-05-19 02:18:30|||||||||2
1621390730000|2021-05-19 02:18:50|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|7
1621390740000|2021-05-19 02:19:00||353.63||353.63||353.68||353.63|4
1621390760000|2021-05-19 02:19:20|353.78||353.78||353.78||353.78||1
1621390770000|2021-05-19 02:19:30|||||||||4
1621390780000|2021-05-19 02:19:40|||||||||6
1621390800000|2021-05-19 02:20:00|||||||||1
1621390820000|2021-05-19 02:20:20|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|25
1621390840000|2021-05-19 02:20:40|||||||||10
1621390850000|2021-05-19 02:20:50|353.73||353.73||353.73||353.73||21
1621390860000|2021-05-19 02:21:00|||||||||1
1621390900000|2021-05-19 02:21:40|353.68||353.68||353.68||353.68||31
1621390910000|2021-05-19 02:21:50|||||||||3
1621390920000|2021-05-19 02:22:00||353.48||353.48||353.48||353.48|3
1621390930000|2021-05-19 02:22:10||353.53||353.48||353.53||353.48|0
1621390940000|2021-05-19 02:22:20||353.53||353.53||353.53||353.53|5
1621390950000|2021-05-19 02:22:30|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|10
1621391020000|2021-05-19 02:23:40|||||||||1
1621391030000|2021-05-19 02:23:50|||||||||6
1621391040000|2021-05-19 02:24:00|353.78|353.63|353.83|353.68|353.83|353.68|353.78|353.63|18
1621391050000|2021-05-19 02:24:10|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|8
1621391080000|2021-05-19 02:24:40|||||||||1
1621391100000|2021-05-19 02:25:00|353.98|353.83|353.93|353.78|353.98|353.83|353.93|353.78|33
1621391110000|2021-05-19 02:25:10|||||||||1
1621391160000|2021-05-19 02:26:00|353.98||353.93||353.98||353.93||5
1621391170000|2021-05-19 02:26:10||353.73||353.78||353.78||353.73|8
1621391180000|2021-05-19 02:26:20|||||||||4
1621391200000|2021-05-19 02:26:40|||||||||1
1621391230000|2021-05-19 02:27:10|||||||||1
1621391250000|2021-05-19 02:27:30|||||||||2
1621391260000|2021-05-19 02:27:40|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|13
1621391300000|2021-05-19 02:28:20||353.78||353.78||353.78||353.78|12
1621391310000|2021-05-19 02:28:30|353.93||353.93||353.93||353.93||2
1621391340000|2021-05-19 02:29:00|353.88|353.73|353.88|353.73|353.88|353.73|353.88|353.73|8
1621391370000|2021-05-19 02:29:30|353.93|353.68|353.88|353.73|353.93|353.73|353.88|353.68|51
1621391380000|2021-05-19 02:29:40|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|1
1621391400000|2021-05-19 02:30:00|353.98|353.83|353.98|353.83|353.98|353.83|353.98|353.83|4
1621391450000|2021-05-19 02:30:50|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|10
1621391460000|2021-05-19 02:31:00|||||||||1
1621391470000|2021-05-19 02:31:10|||||||||1
1621391510000|2021-05-19 02:31:50|||||||||3
1621391530000|2021-05-19 02:32:10|||||||||1
1621391550000|2021-05-19 02:32:30|||||||||1
1621391570000|2021-05-19 02:32:50||353.73||353.78||353.78||353.73|17
1621391580000|2021-05-19 02:33:00|353.98||353.98||353.98||353.98||8
1621391590000|2021-05-19 02:33:10|||||||||1
1621391600000|2021-05-19 02:33:20||353.83||353.83||353.83||353.83|0
1621391630000|2021-05-19 02:33:50|354.08|353.88|353.93|353.73|354.08|353.88|353.93|353.73|46
1621391640000|2021-05-19 02:34:00||353.78||353.73||353.78||353.73|7
1621391650000|2021-05-19 02:34:10|353.88||353.88||353.88||353.88||0
1621391670000|2021-05-19 02:34:30|353.93|353.78|353.93|353.78|353.93|353.78|353.93|353.78|9
1621391680000|2021-05-19 02:34:40|||||||||1
1621391700000|2021-05-19 02:35:00|353.88|353.73|353.83|353.63|353.88|353.73|353.83|353.63|29
1621391710000|2021-05-19 02:35:10|353.78|353.58|353.78|353.58|353.78|353.58|353.78|353.58|7
1621391720000|2021-05-19 02:35:20|353.83|353.68|353.83|353.63|353.83|353.68|353.83|353.63|12
1621391730000|2021-05-19 02:35:30||353.68||353.68||353.68||353.68|0
1621391760000|2021-05-19 02:36:00||353.63||353.63||353.63||353.63|7
1621391770000|2021-05-19 02:36:10|353.78||353.78||353.78||353.78||0
1621391780000|2021-05-19 02:36:20|||||||||5
1621391790000|2021-05-19 02:36:30|||||||||3
1621391800000|2021-05-19 02:36:40|||||||||1
1621391810000|2021-05-19 02:36:50|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|20
1621391830000|2021-05-19 02:37:10|353.78|353.63|353.78|353.63|353.78|353.63|353.78|353.63|15
1621391840000|2021-05-19 02:37:20|||||||||1
1621391850000|2021-05-19 02:37:30|353.83||353.78||353.83||353.78||13
1621391860000|2021-05-19 02:37:40|353.83||353.78||353.83||353.78||2
1621391870000|2021-05-19 02:37:50|353.83||353.78||353.83||353.78||2
1621391880000|2021-05-19 02:38:00|353.88|353.68|353.88|353.68|353.88|353.73|353.83|353.68|21
1621391890000|2021-05-19 02:38:10||353.73||353.73||353.73||353.73|2
1621391910000|2021-05-19 02:38:30|||||||||1
1621391930000|2021-05-19 02:38:50|||||||||3
1621391940000|2021-05-19 02:39:00|353.98|353.78|353.93|353.78|353.98|353.83|353.93|353.78|24
1621391950000|2021-05-19 02:39:10||353.73||353.73||353.73||353.73|2
1621391960000|2021-05-19 02:39:20||353.78||353.73||353.78||353.73|0
1621392000000|2021-05-19 02:40:00|353.88||353.88||353.88||353.88||0
1621392010000|2021-05-19 02:40:10|||||||||1
1621392020000|2021-05-19 02:40:20|||||||||3
1621392040000|2021-05-19 02:40:40|353.98|353.78|353.98|353.83|353.98|353.83|353.93|353.78|14
1621392090000|2021-05-19 02:41:30||353.78||353.78||353.78||353.78|22
1621392150000|2021-05-19 02:42:30|353.93|353.83|353.93|353.78|353.93|353.83|353.93|353.78|5
1621392160000|2021-05-19 02:42:40||353.73||353.73||353.73||353.73|9
1621392180000|2021-05-19 02:43:00|||||||||1
1621392210000|2021-05-19 02:43:30|353.98|353.78|353.98|353.78|353.98|353.78|353.98|353.78|46
1621392230000|2021-05-19 02:43:50|353.93||353.98||353.98||353.93||1
1621392240000|2021-05-19 02:44:00|||||||||1
1621392260000|2021-05-19 02:44:20|353.93|353.83|353.98|353.78|353.98|353.83|353.93|353.78|1
1621392270000|2021-05-19 02:44:30||353.83||353.78||353.83||353.78|2
1621392280000|2021-05-19 02:44:40|353.93||353.93||353.93||353.93||0
1621392290000|2021-05-19 02:44:50|||||||||1
1621392300000|2021-05-19 02:45:00|||||||||2
1621392320000|2021-05-19 02:45:20|353.83|353.63|353.78|353.58|353.83|353.63|353.78|353.58|39
1621392330000|2021-05-19 02:45:30||353.63||353.63||353.63||353.63|3
1621392340000|2021-05-19 02:45:40|353.73|353.58|353.78|353.58|353.78|353.63|353.73|353.58|9
1621392360000|2021-05-19 02:46:00|353.73||353.78||353.78||353.73||1
1621392370000|2021-05-19 02:46:10|353.73||353.78||353.78||353.73||1
1621392380000|2021-05-19 02:46:20|353.73|353.63|353.68|353.53|353.73|353.63|353.68|353.48|26
1621392390000|2021-05-19 02:46:30|353.63|353.48|353.63|353.43|353.63|353.48|353.63|353.43|19
1621392400000|2021-05-19 02:46:40|353.68|353.48|353.68|353.48|353.68|353.48|353.68|353.48|2
1621392410000|2021-05-19 02:46:50|353.63||353.63||353.63||353.63||2
1621392440000|2021-05-19 02:47:20|||||||||2
1621392450000|2021-05-19 02:47:30|||||||||2
1621392460000|2021-05-19 02:47:40|353.68||353.63||353.68||353.63||9
1621392470000|2021-05-19 02:47:50|353.68|353.53|353.73|353.53|353.73|353.53|353.63|353.53|7
1621392480000|2021-05-19 02:48:00|353.68||353.68||353.68||353.68||2
1621392500000|2021-05-19 02:48:20|353.73|353.58|353.73|353.58|353.73|353.58|353.73|353.58|10
1621392530000|2021-05-19 02:48:50|||||||||16
1621392540000|2021-05-19 02:49:00|||||||||1
1621392550000|2021-05-19 02:49:10|353.78|353.63|353.78|353.63|353.83|353.63|353.78|353.63|13
1621392560000|2021-05-19 02:49:20|353.83|353.68|353.83|353.68|353.83|353.68|353.83|353.68|7
1621392570000|2021-05-19 02:49:30|353.88|353.73|353.93|353.73|353.93|353.73|353.83|353.73|8
1621392580000|2021-05-19 02:49:40||353.78||353.73||353.78||353.73|1
1621392590000|2021-05-19 02:49:50|353.98|353.78|353.93|353.78|353.98|353.78|353.93|353.78|0
1621392600000|2021-05-19 02:50:00|||||||||10
1621392610000|2021-05-19 02:50:10||353.73||353.73||353.73||353.73|9
1621392620000|2021-05-19 02:50:20|353.88|353.68|353.88|353.68|353.88|353.68|353.83|353.68|11
1621392630000|2021-05-19 02:50:30|353.83|353.73|353.88|353.73|353.88|353.73|353.83|353.73|3
1621392640000|2021-05-19 02:50:40|||||||||2
1621392680000|2021-05-19 02:51:20|353.83|353.68|353.88|353.68|353.88|353.68|353.83|353.63|17
1621392700000|2021-05-19 02:51:40|353.83|353.63|353.83|353.63|353.83|353.63|353.83|353.63|0
1621392710000|2021-05-19 02:51:50||353.68||353.68||353.68||353.68|0
1621392720000|2021-05-19 02:52:00|353.88|353.63|353.83|353.63|353.88|353.68|353.83|353.63|24
1621392730000|2021-05-19 02:52:10|353.78||353.83||353.83||353.78||1
1621392760000|2021-05-19 02:52:40|353.78|353.58|353.73|353.58|353.78|353.58|353.73|353.53|28
1621392780000|2021-05-19 02:53:00|353.78||353.78||353.78||353.73||14
1621392790000|2021-05-19 02:53:10||353.63||353.58||353.63||353.58|3
1621392810000|2021-05-19 02:53:30|353.73||353.78||353.78||353.73||2
1621392820000|2021-05-19 02:53:40|||||||||2
1621392840000|2021-05-19 02:54:00|353.73||353.78||353.78||353.73||1
1621392850000|2021-05-19 02:54:10|353.73||353.73||353.73||353.73||5
1621392860000|2021-05-19 02:54:20|353.68|353.53|353.63|353.43|353.68|353.53|353.63|353.43|29
1621392870000|2021-05-19 02:54:30|353.58|353.48|353.68|353.48|353.68|353.48|353.58|353.48|20
1621392880000|2021-05-19 02:54:40|353.63|353.43|353.63|353.43|353.63|353.43|353.63|353.43|4
1621392890000|2021-05-19 02:54:50||353.48||353.48||353.48||353.48|2
1621392900000|2021-05-19 02:55:00|353.68||353.63||353.68||353.63||6
1621392910000|2021-05-19 02:55:10||353.43||353.43||353.43||353.43|8
1621392920000|2021-05-19 02:55:20|353.58||353.58||353.63||353.58||2
1621392940000|2021-05-19 02:55:40|353.53|353.38|353.53|353.38|353.53|353.38|353.53|353.38|12
1621392950000|2021-05-19 02:55:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.33|20
1621392960000|2021-05-19 02:56:00||353.28||353.28||353.28||353.28|4
1621392970000|2021-05-19 02:56:10||353.33||353.28||353.33||353.28|13
1621392980000|2021-05-19 02:56:20||353.33||353.28||353.33||353.28|12
1621392990000|2021-05-19 02:56:30||353.33||353.33||353.33||353.33|4
1621393010000|2021-05-19 02:56:50|353.43|353.28|353.43|353.23|353.43|353.28|353.43|353.23|21
1621393020000|2021-05-19 02:57:00|353.38|353.18|353.38|353.18|353.38|353.18|353.38|353.18|7
1621393030000|2021-05-19 02:57:10|353.48|353.23|353.43|353.23|353.48|353.28|353.43|353.23|54
1621393040000|2021-05-19 02:57:20|353.38|353.18|353.38|353.18|353.38|353.18|353.38|353.18|0
1621393060000|2021-05-19 02:57:40||353.23||353.23||353.23||353.23|1
1621393070000|2021-05-19 02:57:50||353.18||353.23||353.23||353.18|0
1621393090000|2021-05-19 02:58:10||353.18||353.18||353.18||353.18|8
1621393100000|2021-05-19 02:58:20|353.33||353.33||353.33||353.33||2
1621393110000|2021-05-19 02:58:30|||||||||2
1621393130000|2021-05-19 02:58:50|||||||||8
1621393150000|2021-05-19 02:59:10|353.28|353.13|353.23|353.08|353.28|353.13|353.23|353.08|19
1621393160000|2021-05-19 02:59:20|||||||||3
1621393200000|2021-05-19 03:00:00||353.03||353.03||353.03||353.03|11
1621393210000|2021-05-19 03:00:10|353.18|352.98|353.13|352.93|353.18|352.98|353.13|352.93|10
1621393220000|2021-05-19 03:00:20|353.08|352.98|353.13|352.98|353.13|352.98|353.08|352.98|35
1621393230000|2021-05-19 03:00:30|||||||||3
1621393250000|2021-05-19 03:00:50|||||||||1
1621393260000|2021-05-19 03:01:00|||||||||1
1621393280000|2021-05-19 03:01:20|353.08|352.93|353.08|352.93|353.08|352.93|353.08|352.93|17
1621393290000|2021-05-19 03:01:30|353.03|352.88|353.03|352.88|353.08|352.88|353.03|352.88|20
1621393300000|2021-05-19 03:01:40||352.83||352.88||352.88||352.83|21
1621393310000|2021-05-19 03:01:50|352.98|352.83|352.98|352.83|353.03|352.83|352.98|352.83|12
1621393340000|2021-05-19 03:02:20|||||||||1
1621393350000|2021-05-19 03:02:30|352.93|352.78|352.93|352.73|352.93|352.78|352.93|352.73|19
1621393380000|2021-05-19 03:03:00|352.88|352.78|352.83|352.68|352.88|352.78|352.83|352.68|37
1621393390000|2021-05-19 03:03:10|352.78|352.63|352.83|352.68|352.83|352.68|352.68|352.53|39
1621393400000|2021-05-19 03:03:20|||||||||2
1621393430000|2021-05-19 03:03:50|||||||||3
1621393440000|2021-05-19 03:04:00|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|53
1621393470000|2021-05-19 03:04:30|352.98|352.83|352.98|352.83|352.98|352.83|352.98|352.83|8
1621393480000|2021-05-19 03:04:40|352.93|352.78|352.93|352.78|352.93|352.78|352.93|352.78|18
1621393530000|2021-05-19 03:05:30|||||||||5
1621393560000|2021-05-19 03:06:00|352.88|352.73|352.93|352.73|352.93|352.73|352.88|352.73|23
1621393570000|2021-05-19 03:06:10||352.78||352.73||352.78||352.73|1
1621393590000|2021-05-19 03:06:30||352.78||352.73||352.78||352.73|1
1621393620000|2021-05-19 03:07:00|||||||||1
1621393630000|2021-05-19 03:07:10|352.88|352.68|352.88|352.73|352.88|352.73|352.88|352.68|15
1621393640000|2021-05-19 03:07:20|||||||||14
1621393680000|2021-05-19 03:08:00|||||||||1
1621393730000|2021-05-19 03:08:50|||||||||1
1621393740000|2021-05-19 03:09:00|||||||||1
1621393760000|2021-05-19 03:09:20|352.93|352.78|352.93|352.78|352.98|352.83|352.93|352.78|56
1621393770000|2021-05-19 03:09:30|352.88|352.73|352.83|352.68|352.88|352.73|352.83|352.63|6
1621393780000|2021-05-19 03:09:40|||||||||1
1621393800000|2021-05-19 03:10:00|||||||||2
1621393820000|2021-05-19 03:10:20|||||||||2
1621393850000|2021-05-19 03:10:50|352.78|352.63|352.78|352.58|352.78|352.63|352.78|352.58|14
1621393870000|2021-05-19 03:11:10|352.73|352.53|352.68|352.53|352.73|352.53|352.68|352.53|5
1621393880000|2021-05-19 03:11:20|||||||||4
1621393920000|2021-05-19 03:12:00|||||||||13
1621393940000|2021-05-19 03:12:20|||||||||2
1621393980000|2021-05-19 03:13:00|352.63|352.48|352.58|352.43|352.63|352.48|352.58|352.43|46
1621393990000|2021-05-19 03:13:10|352.53|352.38|352.58|352.38|352.58|352.38|352.53|352.38|11
1621394000000|2021-05-19 03:13:20|352.53|352.43|352.58|352.43|352.58|352.43|352.53|352.43|24
1621394020000|2021-05-19 03:13:40|352.63|352.48|352.63|352.48|352.63|352.48|352.63|352.48|14
1621394040000|2021-05-19 03:14:00|||||||||2
1621394050000|2021-05-19 03:14:10|352.58|352.43|352.58|352.43|352.58|352.43|352.58|352.43|10
1621394070000|2021-05-19 03:14:30|||||||||1
1621394080000|2021-05-19 03:14:40||352.38||352.38||352.38||352.38|5
1621394090000|2021-05-19 03:14:50|352.53||352.53||352.53||352.53||0
1621394110000|2021-05-19 03:15:10|352.58|352.43|352.63|352.48|352.63|352.48|352.58|352.38|30
1621394120000|2021-05-19 03:15:20|||||||||4
1621394140000|2021-05-19 03:15:40|||||||||3
1621394150000|2021-05-19 03:15:50|||||||||11
1621394160000|2021-05-19 03:16:00|352.58|352.43|352.63|352.43|352.63|352.48|352.58|352.43|6
1621394190000|2021-05-19 03:16:30||352.48||352.48||352.48||352.48|0
1621394220000|2021-05-19 03:17:00|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|24
1621394240000|2021-05-19 03:17:20|||||||||6
1621394280000|2021-05-19 03:18:00|||||||||1
1621394310000|2021-05-19 03:18:30|||||||||1
1621394340000|2021-05-19 03:19:00|||||||||4
1621394360000|2021-05-19 03:19:20|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|31
1621394380000|2021-05-19 03:19:40|||||||||1
1621394400000|2021-05-19 03:20:00|352.83|352.68|352.88|352.73|352.88|352.73|352.83|352.68|13
1621394410000|2021-05-19 03:20:10|352.93||352.88||352.93||352.88||9
1621394420000|2021-05-19 03:20:20|352.98|352.78|352.98|352.78|352.98|352.78|352.93|352.78|14
1621394430000|2021-05-19 03:20:30|352.93||352.93||352.93||352.93||24
1621394440000|2021-05-19 03:20:40||352.73||352.73||352.73||352.73|8
1621394460000|2021-05-19 03:21:00|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|8
1621394470000|2021-05-19 03:21:10|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|6
1621394480000|2021-05-19 03:21:20|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|10
1621394490000|2021-05-19 03:21:30||352.63||352.63||352.68||352.63|2
1621394520000|2021-05-19 03:22:00|||||||||1
1621394530000|2021-05-19 03:22:10|352.78||352.83||352.83||352.78||3
1621394560000|2021-05-19 03:22:40|352.78|352.68|352.83|352.68|352.83|352.68|352.78|352.68|22
1621394570000|2021-05-19 03:22:50|||||||||6
1621394580000|2021-05-19 03:23:00||352.63||352.63||352.63||352.63|10
1621394590000|2021-05-19 03:23:10|||||||||1
1621394610000|2021-05-19 03:23:30|352.78||352.78||352.78||352.78||0
1621394660000|2021-05-19 03:24:20|||||||||1
1621394670000|2021-05-19 03:24:30|||||||||1
1621394680000|2021-05-19 03:24:40|||||||||4
1621394700000|2021-05-19 03:25:00|352.73|352.58|352.78|352.58|352.78|352.58|352.73|352.58|18
1621394710000|2021-05-19 03:25:10||352.63||352.63||352.63||352.63|2
1621394720000|2021-05-19 03:25:20|352.73|352.53|352.68|352.53|352.73|352.53|352.68|352.53|16
1621394740000|2021-05-19 03:25:40||352.48||352.48||352.48||352.48|13
1621394770000|2021-05-19 03:26:10|352.63||352.63||352.63||352.63||0
1621394800000|2021-05-19 03:26:40|352.58|352.43|352.53|352.38|352.58|352.43|352.48|352.33|35
1621394820000|2021-05-19 03:27:00|||||||||31
1621394870000|2021-05-19 03:27:50|||||||||1
1621394880000|2021-05-19 03:28:00|352.63|352.48|352.68|352.53|352.68|352.53|352.63|352.48|36
1621394920000|2021-05-19 03:28:40|||||||||1
1621394960000|2021-05-19 03:29:20|352.78|352.58|352.78|352.58|352.78|352.58|352.73|352.58|19
1621394970000|2021-05-19 03:29:30|||||||||1
1621394980000|2021-05-19 03:29:40|352.73||352.73||352.73||352.73||7
1621394990000|2021-05-19 03:29:50|||||||||4
1621395000000|2021-05-19 03:30:00|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.48|19
1621395010000|2021-05-19 03:30:10|||||||||1
1621395030000|2021-05-19 03:30:30|352.73|352.58|352.73|352.53|352.73|352.58|352.73|352.53|27
1621395040000|2021-05-19 03:30:40||352.58||352.58||352.58||352.58|3
1621395060000|2021-05-19 03:31:00|||||||||1
1621395070000|2021-05-19 03:31:10|352.83|352.63|352.78|352.58|352.83|352.63|352.78|352.58|43
1621395080000|2021-05-19 03:31:20||352.63||352.63||352.63||352.63|4
1621395090000|2021-05-19 03:31:30|352.83|352.68|352.88|352.68|352.88|352.68|352.83|352.68|9
1621395100000|2021-05-19 03:31:40||352.73||352.68||352.73||352.68|2
1621395110000|2021-05-19 03:31:50||352.73||352.73||352.73||352.73|0
1621395130000|2021-05-19 03:32:10|352.83|352.68|352.83|352.63|352.83|352.68|352.83|352.63|53
1621395200000|2021-05-19 03:33:20||352.68||352.68||352.68||352.68|2
1621395240000|2021-05-19 03:34:00|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|10
1621395290000|2021-05-19 03:34:50|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|33
1621395300000|2021-05-19 03:35:00|||||||||1
1621395370000|2021-05-19 03:36:10|||||||||2
1621395380000|2021-05-19 03:36:20|||||||||2
1621395390000|2021-05-19 03:36:30|||||||||2
1621395410000|2021-05-19 03:36:50|352.78|352.63|352.78|352.63|352.78|352.63|352.78|352.63|11
1621395420000|2021-05-19 03:37:00|352.83|352.68|352.83|352.68|352.83|352.68|352.83|352.68|14
1621395440000|2021-05-19 03:37:20|352.78|352.63|352.83|352.63|352.83|352.63|352.78|352.63|9
1621395450000|2021-05-19 03:37:30|352.78||352.78||352.78||352.78||0
1621395490000|2021-05-19 03:38:10|||||||||18
1621395500000|2021-05-19 03:38:20|||||||||1
1621395540000|2021-05-19 03:39:00|||||||||4
1621395590000|2021-05-19 03:39:50||352.58||352.63||352.63||352.58|13
1621395610000|2021-05-19 03:40:10|352.73|352.58|352.78|352.63|352.78|352.63|352.73|352.58|13
1621395620000|2021-05-19 03:40:20|352.73|352.58|352.73|352.58|352.73|352.58|352.73|352.58|12
1621395660000|2021-05-19 03:41:00|||||||||5
1621395690000|2021-05-19 03:41:30|||||||||4
1621395710000|2021-05-19 03:41:50|352.68|352.53|352.68|352.53|352.68|352.53|352.68|352.53|14
1621395750000|2021-05-19 03:42:30|||||||||1
1621395760000|2021-05-19 03:42:40||352.48||352.48||352.48||352.48|9
1621395770000|2021-05-19 03:42:50||352.53||352.53||352.53||352.53|4
1621395780000|2021-05-19 03:43:00|||||||||2
1621395800000|2021-05-19 03:43:20|||||||||1
1621395810000|2021-05-19 03:43:30|||||||||1
1621395830000|2021-05-19 03:43:50|||||||||1
1621395840000|2021-05-19 03:44:00|||||||||1
1621395850000|2021-05-19 03:44:10|||||||||2
1621395870000|2021-05-19 03:44:30|||||||||1
1621395880000|2021-05-19 03:44:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|0
1621395890000|2021-05-19 03:44:50|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.49|26
1621395900000|2021-05-19 03:45:00|352.64|352.44|352.64|352.44|352.64|352.44|352.64|352.44|19
1621395910000|2021-05-19 03:45:10||352.49||352.49||352.49||352.49|0
1621395920000|2021-05-19 03:45:20|||||||||5
1621395930000|2021-05-19 03:45:30||352.44||352.44||352.44||352.44|7
1621395940000|2021-05-19 03:45:40||352.49||352.49||352.49||352.49|0
1621395950000|2021-05-19 03:45:50|||||||||3
1621395960000|2021-05-19 03:46:00|||||||||2
1621395980000|2021-05-19 03:46:20|||||||||3
1621395990000|2021-05-19 03:46:30||352.44||352.49||352.49||352.44|10
1621396000000|2021-05-19 03:46:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1621396010000|2021-05-19 03:46:50|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.44|33
1621396020000|2021-05-19 03:47:00|352.64|352.39|352.59|352.44|352.64|352.49|352.59|352.39|37
1621396040000|2021-05-19 03:47:20|||||||||4
1621396050000|2021-05-19 03:47:30||352.39||352.39||352.39||352.39|5
1621396060000|2021-05-19 03:47:40||352.44||352.39||352.44||352.39|2
1621396070000|2021-05-19 03:47:50|352.54||352.54||352.54||352.54||1
1621396110000|2021-05-19 03:48:30|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|17
1621396120000|2021-05-19 03:48:40|||||||||1
1621396140000|2021-05-19 03:49:00|||||||||7
1621396190000|2021-05-19 03:49:50|||||||||2
1621396220000|2021-05-19 03:50:20|||||||||2
1621396230000|2021-05-19 03:50:30|||||||||2
1621396260000|2021-05-19 03:51:00|||||||||4
1621396280000|2021-05-19 03:51:20|||||||||4
1621396350000|2021-05-19 03:52:30|||||||||4
1621396360000|2021-05-19 03:52:40|||||||||1
1621396380000|2021-05-19 03:53:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|43
1621396390000|2021-05-19 03:53:10|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|11
1621396400000|2021-05-19 03:53:20|352.79||352.79||352.79||352.79||4
1621396440000|2021-05-19 03:54:00||352.64||352.64||352.64||352.64|0
1621396450000|2021-05-19 03:54:10|352.84|352.59|352.79|352.59|352.84|352.59|352.79|352.59|33
1621396460000|2021-05-19 03:54:20|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621396470000|2021-05-19 03:54:30|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|1
1621396490000|2021-05-19 03:54:50|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|2
1621396500000|2021-05-19 03:55:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|1
1621396550000|2021-05-19 03:55:50|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|8
1621396560000|2021-05-19 03:56:00||352.94||352.89||352.94||352.89|5
1621396590000|2021-05-19 03:56:30||352.94||352.94||352.94||352.94|1
1621396600000|2021-05-19 03:56:40|353.14||353.14||353.14||353.14||7
1621396610000|2021-05-19 03:56:50|353.19|352.99|353.19|352.99|353.19|352.99|353.19|352.99|4
1621396620000|2021-05-19 03:57:00||353.04||353.04||353.04||353.04|3
1621396630000|2021-05-19 03:57:10|353.24||353.24||353.24||353.24||0
1621396640000|2021-05-19 03:57:20||353.09||353.09||353.09||353.09|5
1621396650000|2021-05-19 03:57:30|353.19|353.04|353.24|353.04|353.24|353.04|353.19|352.99|18
1621396670000|2021-05-19 03:57:50|353.29|353.09|353.34|353.19|353.34|353.19|353.29|353.09|10
1621396680000|2021-05-19 03:58:00|||||||||1
1621396700000|2021-05-19 03:58:20|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.09|6
1621396710000|2021-05-19 03:58:30||353.09||353.09||353.14||353.09|2
1621396720000|2021-05-19 03:58:40|353.24|353.14|353.24|353.09|353.24|353.14|353.24|353.09|1
1621396730000|2021-05-19 03:58:50|353.19|353.04|353.24|353.04|353.24|353.04|353.19|353.04|12
1621396740000|2021-05-19 03:59:00||353.09||353.04||353.09||353.04|0
1621396750000|2021-05-19 03:59:10||353.09||353.09||353.09||353.09|0
1621396790000|2021-05-19 03:59:50|||||||||1
1621396800000|2021-05-19 04:00:00|353.14|352.99|353.14|352.99|353.19|352.99|353.14|352.99|7
1621396810000|2021-05-19 04:00:10|353.19|353.04|353.24|353.04|353.24|353.04|353.19|353.04|14
1621396830000|2021-05-19 04:00:30|353.19||353.19||353.19||353.19||1
1621396880000|2021-05-19 04:01:20|||||||||1
1621396930000|2021-05-19 04:02:10|||||||||1
1621396940000|2021-05-19 04:02:20|353.09|352.94|353.14|352.99|353.14|352.99|353.09|352.94|25
1621396950000|2021-05-19 04:02:30|353.19||353.19||353.19||353.19||2
1621396960000|2021-05-19 04:02:40||353.04||353.04||353.04||353.04|0
1621396970000|2021-05-19 04:02:50|353.24||353.24||353.24||353.24||3
1621396980000|2021-05-19 04:03:00||353.09||353.09||353.09||353.09|1
1621396990000|2021-05-19 04:03:10|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|1
1621397030000|2021-05-19 04:03:50|353.24|353.09|353.24|353.04|353.24|353.09|353.24|353.04|9
1621397100000|2021-05-19 04:05:00|353.19|352.99|353.04|352.89|353.19|353.04|353.04|352.89|13
1621397110000|2021-05-19 04:05:10|353.09|352.94|353.14|352.94|353.14|352.94|353.09|352.94|17
1621397140000|2021-05-19 04:05:40|353.09||353.09||353.14||353.09||2
1621397150000|2021-05-19 04:05:50|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|6
1621397160000|2021-05-19 04:06:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|2
1621397180000|2021-05-19 04:06:20|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|3
1621397230000|2021-05-19 04:07:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|8
1621397290000|2021-05-19 04:08:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|8
1621397340000|2021-05-19 04:09:00||352.74||352.74||352.74||352.74|0
1621397350000|2021-05-19 04:09:10|||||||||7
1621397360000|2021-05-19 04:09:20|||||||||1
1621397370000|2021-05-19 04:09:30||352.79||352.79||352.79||352.79|3
1621397470000|2021-05-19 04:11:10||352.74||352.74||352.74||352.74|9
1621397480000|2021-05-19 04:11:20||352.79||352.79||352.79||352.79|0
1621397510000|2021-05-19 04:11:50|||||||||16
1621397660000|2021-05-19 04:14:20|||||||||5
1621397670000|2021-05-19 04:14:30|352.84|352.69|352.74|352.59|352.84|352.69|352.74|352.59|59
1621397680000|2021-05-19 04:14:40|352.69|352.54|352.74|352.59|352.79|352.59|352.69|352.54|26
1621397690000|2021-05-19 04:14:50|352.79||352.79||352.79||352.79||11
1621397700000|2021-05-19 04:15:00||352.64||352.64||352.64||352.64|0
1621397710000|2021-05-19 04:15:10|352.84||352.79||352.84||352.79||18
1621397730000|2021-05-19 04:15:30|352.84||352.84||352.84||352.84||1
1621397740000|2021-05-19 04:15:40|||||||||1
1621397750000|2021-05-19 04:15:50||352.59||352.59||352.59||352.59|0
1621397760000|2021-05-19 04:16:00|352.79||352.79||352.79||352.79||7
1621397770000|2021-05-19 04:16:10||352.64||352.64||352.64||352.64|1
1621397810000|2021-05-19 04:16:50|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|5
1621397820000|2021-05-19 04:17:00|352.84|352.64|352.79|352.64|352.84|352.64|352.79|352.59|8
1621397840000|2021-05-19 04:17:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|6
1621397850000|2021-05-19 04:17:30|||||||||1
1621397860000|2021-05-19 04:17:40|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|8
1621397870000|2021-05-19 04:17:50|352.99|352.84|352.94|352.74|352.99|352.84|352.94|352.74|18
1621397880000|2021-05-19 04:18:00|352.89||352.89||352.89||352.89||0
1621397890000|2021-05-19 04:18:10||352.69||352.69||352.69||352.69|8
1621397900000|2021-05-19 04:18:20|352.84||352.84||352.84||352.84||0
1621397920000|2021-05-19 04:18:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|6
1621397950000|2021-05-19 04:19:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.74|6
1621397960000|2021-05-19 04:19:20|352.99||352.99||352.99||352.99||2
1621397970000|2021-05-19 04:19:30|352.94|352.84|352.94|352.74|352.94|352.84|352.94|352.74|18
1621397980000|2021-05-19 04:19:40|352.99|352.79|352.99|352.79|352.99|352.79|352.99|352.79|2
1621397990000|2021-05-19 04:19:50|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.84|0
1621398000000|2021-05-19 04:20:00||352.79||352.84||352.84||352.79|1
1621398010000|2021-05-19 04:20:10|353.04||353.04||353.04||353.04||0
1621398020000|2021-05-19 04:20:20|352.99|352.89|352.99|352.84|352.99|352.89|352.99|352.84|2
1621398030000|2021-05-19 04:20:30|353.04||353.04||353.04||352.99||2
1621398040000|2021-05-19 04:20:40||352.89||352.89||352.89||352.84|0
1621398050000|2021-05-19 04:20:50|353.09||353.04||353.09||353.04||3
1621398060000|2021-05-19 04:21:00|||||||||1
1621398080000|2021-05-19 04:21:20||352.84||352.89||352.89||352.84|0
1621398090000|2021-05-19 04:21:30|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.89|5
1621398110000|2021-05-19 04:21:50|353.14|352.99|353.14|352.94|353.14|352.99|353.14|352.94|2
1621398120000|2021-05-19 04:22:00||352.99||352.94||352.99||352.94|6
1621398130000|2021-05-19 04:22:10||352.99||352.99||352.99||352.99|1
1621398140000|2021-05-19 04:22:20|||||||||13
1621398160000|2021-05-19 04:22:40|||||||||1
1621398170000|2021-05-19 04:22:50|353.09|352.94|353.04|352.89|353.09|352.94|353.04|352.89|6
1621398180000|2021-05-19 04:23:00|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|8
1621398190000|2021-05-19 04:23:10||352.89||352.94||352.94||352.89|1
1621398200000|2021-05-19 04:23:20|353.14|352.99|353.19|352.99|353.19|352.99|353.14|352.99|2
1621398210000|2021-05-19 04:23:30|353.14|353.04|353.14|352.94|353.14|353.04|353.14|352.94|5
1621398230000|2021-05-19 04:23:50|353.09|352.99|353.09|352.94|353.09|352.99|353.09|352.94|1
1621398240000|2021-05-19 04:24:00|353.04|352.89|353.14|352.99|353.14|352.99|353.04|352.89|18
1621398250000|2021-05-19 04:24:10|353.09|352.94|353.14|352.99|353.14|352.99|353.09|352.94|11
1621398260000|2021-05-19 04:24:20|353.09|352.94|353.09|352.89|353.09|352.99|353.09|352.89|5
1621398270000|2021-05-19 04:24:30|353.04||353.04||353.04||353.04||2
1621398280000|2021-05-19 04:24:40|||||||||1
1621398300000|2021-05-19 04:25:00|352.99|352.79|352.99|352.84|352.99|352.84|352.94|352.79|16
1621398310000|2021-05-19 04:25:10|353.04||353.04||353.04||353.04||3
1621398330000|2021-05-19 04:25:30|352.99||353.04||353.04||352.99||4
1621398340000|2021-05-19 04:25:40||352.89||352.89||352.89||352.89|1
1621398350000|2021-05-19 04:25:50|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|2
1621398360000|2021-05-19 04:26:00|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|11
1621398390000|2021-05-19 04:26:30|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|6
1621398400000|2021-05-19 04:26:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|10
1621398410000|2021-05-19 04:26:50|353.04|352.89|353.04|352.84|353.04|352.89|353.04|352.84|5
1621398430000|2021-05-19 04:27:10||352.89||352.89||352.89||352.89|0
1621398490000|2021-05-19 04:28:10|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|8
1621398500000|2021-05-19 04:28:20|||||||||1
1621398510000|2021-05-19 04:28:30|||||||||2
1621398530000|2021-05-19 04:28:50|353.14|352.99|353.14|352.94|353.14|352.99|353.14|352.94|4
1621398570000|2021-05-19 04:29:30|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|7
1621398580000|2021-05-19 04:29:40|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|1
1621398590000|2021-05-19 04:29:50|352.99|352.89|353.04|352.89|353.04|352.89|352.99|352.89|4
1621398610000|2021-05-19 04:30:10|||||||||1
1621398620000|2021-05-19 04:30:20|352.99|352.84|352.94|352.79|352.99|352.84|352.94|352.79|7
1621398630000|2021-05-19 04:30:30|||||||||1
1621398660000|2021-05-19 04:31:00|||||||||1
1621398690000|2021-05-19 04:31:30|||||||||2
1621398700000|2021-05-19 04:31:40|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|5
1621398720000|2021-05-19 04:32:00|352.84|352.74|352.89|352.74|352.89|352.74|352.84|352.74|9
1621398750000|2021-05-19 04:32:30|352.84|352.64|352.79|352.64|352.84|352.64|352.79|352.64|7
1621398760000|2021-05-19 04:32:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|15
1621398770000|2021-05-19 04:32:50|352.89||352.89||352.89||352.89||3
1621398780000|2021-05-19 04:33:00|352.84||352.84||352.84||352.84||0
1621398800000|2021-05-19 04:33:20|||||||||1
1621398820000|2021-05-19 04:33:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|4
1621398830000|2021-05-19 04:33:50|||||||||1
1621398860000|2021-05-19 04:34:20|352.84|352.69|352.79|352.59|352.84|352.69|352.79|352.59|7
1621398870000|2021-05-19 04:34:30|352.74|352.64|352.79|352.64|352.79|352.64|352.74|352.64|5
1621398880000|2021-05-19 04:34:40|352.84|352.59|352.79|352.59|352.84|352.59|352.79|352.59|19
1621398890000|2021-05-19 04:34:50||352.64||352.64||352.64||352.64|0
1621398900000|2021-05-19 04:35:00|352.74|352.59|352.79|352.64|352.79|352.64|352.74|352.59|10
1621398910000|2021-05-19 04:35:10|||||||||5
1621398920000|2021-05-19 04:35:20||352.59||352.64||352.64||352.59|7
1621398930000|2021-05-19 04:35:30|352.74|352.59|352.79|352.64|352.79|352.64|352.74|352.59|18
1621398970000|2021-05-19 04:36:10||352.59||352.59||352.59||352.59|4
1621398990000|2021-05-19 04:36:30|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|1
1621399000000|2021-05-19 04:36:40|352.69||352.69||352.69||352.69||4
1621399020000|2021-05-19 04:37:00|352.74||352.74||352.74||352.74||9
1621399030000|2021-05-19 04:37:10||352.59||352.59||352.59||352.59|1
1621399040000|2021-05-19 04:37:20|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|13
1621399050000|2021-05-19 04:37:30||352.64||352.64||352.64||352.64|0
1621399060000|2021-05-19 04:37:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|4
1621399070000|2021-05-19 04:37:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|10
1621399080000|2021-05-19 04:38:00|352.89|352.59|352.89|352.69|352.89|352.69|352.89|352.59|29
1621399110000|2021-05-19 04:38:30|352.84||352.84||352.84||352.84||0
1621399150000|2021-05-19 04:39:10||352.64||352.64||352.64||352.64|6
1621399170000|2021-05-19 04:39:30|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|4
1621399220000|2021-05-19 04:40:20|352.74||352.74||352.74||352.74||1
1621399270000|2021-05-19 04:41:10|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|10
1621399280000|2021-05-19 04:41:20|352.64||352.64||352.64||352.64||0
1621399290000|2021-05-19 04:41:30|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|5
1621399300000|2021-05-19 04:41:40||352.39||352.39||352.39||352.39|2
1621399340000|2021-05-19 04:42:20||352.44||352.44||352.44||352.44|0
1621399380000|2021-05-19 04:43:00|||||||||1
1621399410000|2021-05-19 04:43:30|||||||||2
1621399470000|2021-05-19 04:44:30|352.69|352.49|352.64|352.44|352.69|352.54|352.64|352.44|28
1621399500000|2021-05-19 04:45:00|352.59||352.59||352.59||352.59||0
1621399510000|2021-05-19 04:45:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|5
1621399520000|2021-05-19 04:45:20|||||||||1
1621399550000|2021-05-19 04:45:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|7
1621399590000|2021-05-19 04:46:30|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|6
1621399600000|2021-05-19 04:46:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1621399630000|2021-05-19 04:47:10|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|7
1621399640000|2021-05-19 04:47:20|352.49|352.39|352.54|352.39|352.54|352.39|352.49|352.39|9
1621399650000|2021-05-19 04:47:30|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|8
1621399660000|2021-05-19 04:47:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|1
1621399670000|2021-05-19 04:47:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|3
1621399690000|2021-05-19 04:48:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|1
1621399700000|2021-05-19 04:48:20|||||||||1
1621399710000|2021-05-19 04:48:30|352.69|352.54|352.69|352.54|352.69|352.59|352.69|352.54|10
1621399720000|2021-05-19 04:48:40||352.49||352.49||352.49||352.49|3
1621399740000|2021-05-19 04:49:00|352.64||352.64||352.64||352.64||0
1621399750000|2021-05-19 04:49:10|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|6
1621399760000|2021-05-19 04:49:20|352.59||352.59||352.59||352.59||0
1621399770000|2021-05-19 04:49:30|352.54|352.39|352.54|352.34|352.54|352.39|352.54|352.34|7
1621399780000|2021-05-19 04:49:40|352.49|352.39|352.59|352.39|352.59|352.39|352.49|352.39|14
1621399790000|2021-05-19 04:49:50|352.64|352.44|352.64|352.44|352.64|352.49|352.64|352.44|6
1621399800000|2021-05-19 04:50:00|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|11
1621399810000|2021-05-19 04:50:10|352.64||352.69||352.69||352.64||0
1621399830000|2021-05-19 04:50:30|352.64|352.44|352.59|352.39|352.64|352.44|352.59|352.39|9
1621399840000|2021-05-19 04:50:40|352.54||352.54||352.54||352.54||0
1621399850000|2021-05-19 04:50:50|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.44|14
1621399860000|2021-05-19 04:51:00|352.59|352.39|352.59|352.39|352.59|352.39|352.59|352.39|1
1621399900000|2021-05-19 04:51:40|||||||||1
1621399910000|2021-05-19 04:51:50|||||||||1
1621399920000|2021-05-19 04:52:00||352.44||352.44||352.44||352.44|0
1621399930000|2021-05-19 04:52:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|7
1621399940000|2021-05-19 04:52:20|352.69||352.64||352.69||352.64||0
1621399980000|2021-05-19 04:53:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|8
1621400010000|2021-05-19 04:53:30|352.54|352.39|352.54|352.34|352.54|352.39|352.54|352.34|12
1621400030000|2021-05-19 04:53:50|352.59|352.39|352.59|352.39|352.59|352.39|352.59|352.39|7
1621400050000|2021-05-19 04:54:10|352.54||352.54||352.54||352.54||0
1621400060000|2021-05-19 04:54:20|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|10
1621400070000|2021-05-19 04:54:30|352.44||352.44||352.44||352.44||2
1621400090000|2021-05-19 04:54:50|352.49||352.49||352.49||352.49||3
1621400100000|2021-05-19 04:55:00|352.44|352.34|352.44|352.29|352.44|352.34|352.44|352.29|7
1621400110000|2021-05-19 04:55:10||352.24||352.24||352.24||352.24|2
1621400120000|2021-05-19 04:55:20|352.39||352.39||352.44||352.39||2
1621400140000|2021-05-19 04:55:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|8
1621400150000|2021-05-19 04:55:50|352.39||352.34||352.39||352.34||17
1621400160000|2021-05-19 04:56:00|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|27
1621400170000|2021-05-19 04:56:10|352.44|352.19|352.44|352.24|352.44|352.24|352.44|352.19|29
1621400190000|2021-05-19 04:56:30|352.39||352.39||352.39||352.39||1
1621400200000|2021-05-19 04:56:40|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|3
1621400210000|2021-05-19 04:56:50|352.49||352.44||352.49||352.44||12
1621400220000|2021-05-19 04:57:00|352.49||352.44||352.49||352.44||7
1621400230000|2021-05-19 04:57:10|352.49|352.24|352.39|352.19|352.49|352.24|352.39|352.19|17
1621400270000|2021-05-19 04:57:50||352.24||352.19||352.24||352.19|16
1621400280000|2021-05-19 04:58:00|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|20
1621400310000|2021-05-19 04:58:30||352.29||352.29||352.29||352.29|0
1621400330000|2021-05-19 04:58:50|||||||||1
1621400350000|2021-05-19 04:59:10|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|7
1621400370000|2021-05-19 04:59:30|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|8
1621400390000|2021-05-19 04:59:50||352.24||352.24||352.24||352.19|1
1621400400000|2021-05-19 05:00:00|352.29|352.19|352.44|352.29|352.54|352.39|352.24|352.09|156
1621400410000|2021-05-19 05:00:10|352.39|352.24|352.49|352.29|352.49|352.34|352.39|352.24|21
1621400420000|2021-05-19 05:00:20|352.54|352.34|352.49|352.34|352.54|352.34|352.49|352.34|11
1621400430000|2021-05-19 05:00:30|||||||||1
1621400440000|2021-05-19 05:00:40|||||||||9
1621400450000|2021-05-19 05:00:50|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|5
1621400460000|2021-05-19 05:01:00|||||||||1
1621400470000|2021-05-19 05:01:10|||||||||1
1621400490000|2021-05-19 05:01:30|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.29|8
1621400510000|2021-05-19 05:01:50|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.39|24
1621400520000|2021-05-19 05:02:00||352.44||352.49||352.49||352.44|19
1621400550000|2021-05-19 05:02:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|5
1621400560000|2021-05-19 05:02:40|||||||||1
1621400570000|2021-05-19 05:02:50|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.49|5
1621400590000|2021-05-19 05:03:10||352.54||352.54||352.54||352.49|2
1621400610000|2021-05-19 05:03:30|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|6
1621400620000|2021-05-19 05:03:40||352.44||352.44||352.44||352.44|1
1621400630000|2021-05-19 05:03:50||352.49||352.49||352.49||352.49|0
1621400640000|2021-05-19 05:04:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|19
1621400660000|2021-05-19 05:04:20|||||||||1
1621400720000|2021-05-19 05:05:20|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.49|12
1621400730000|2021-05-19 05:05:30|352.64||352.64||352.64||352.64||12
1621400740000|2021-05-19 05:05:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|5
1621400780000|2021-05-19 05:06:20|||||||||1
1621400800000|2021-05-19 05:06:40||352.49||352.49||352.49||352.49|10
1621400820000|2021-05-19 05:07:00|352.64|352.44|352.64|352.44|352.64|352.44|352.59|352.39|23
1621400830000|2021-05-19 05:07:10|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|4
1621400840000|2021-05-19 05:07:20||352.54||352.54||352.54||352.54|0
1621400850000|2021-05-19 05:07:30||352.49||352.49||352.54||352.49|4
1621400860000|2021-05-19 05:07:40|||||||||1
1621400870000|2021-05-19 05:07:50||352.54||352.54||352.54||352.54|1
1621400900000|2021-05-19 05:08:20|||||||||2
1621400930000|2021-05-19 05:08:50|||||||||1
1621400950000|2021-05-19 05:09:10|||||||||1
1621400980000|2021-05-19 05:09:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|10
1621400990000|2021-05-19 05:09:50|||||||||3
1621401000000|2021-05-19 05:10:00|||||||||1
1621401010000|2021-05-19 05:10:10|||||||||2
1621401020000|2021-05-19 05:10:20||352.44||352.44||352.44||352.44|17
1621401030000|2021-05-19 05:10:30|352.59|352.39|352.54|352.39|352.59|352.39|352.54|352.39|27
1621401040000|2021-05-19 05:10:40|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|8
1621401060000|2021-05-19 05:11:00|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|2
1621401070000|2021-05-19 05:11:10|352.39|352.19|352.34|352.19|352.39|352.19|352.34|352.19|21
1621401080000|2021-05-19 05:11:20|352.29|352.14|352.34|352.19|352.34|352.19|352.29|352.14|31
1621401090000|2021-05-19 05:11:30|352.29|352.14|352.29|352.14|352.29|352.19|352.29|352.14|12
1621401100000|2021-05-19 05:11:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|7
1621401110000|2021-05-19 05:11:50|||||||||3
1621401120000|2021-05-19 05:12:00|352.39||352.39||352.39||352.34||7
1621401130000|2021-05-19 05:12:10||352.24||352.24||352.24||352.24|0
1621401140000|2021-05-19 05:12:20|||||||||1
1621401170000|2021-05-19 05:12:50|||||||||1
1621401180000|2021-05-19 05:13:00|352.34|352.19|352.34|352.14|352.34|352.19|352.34|352.14|6
1621401190000|2021-05-19 05:13:10|352.29||352.29||352.29||352.29||0
1621401230000|2021-05-19 05:13:50|||||||||4
1621401240000|2021-05-19 05:14:00|||||||||1
1621401250000|2021-05-19 05:14:10|352.34||352.34||352.34||352.34||14
1621401260000|2021-05-19 05:14:20||352.19||352.19||352.19||352.19|7
1621401280000|2021-05-19 05:14:40||352.14||352.14||352.14||352.14|6
1621401300000|2021-05-19 05:15:00|352.39|352.19|352.39|352.24|352.39|352.24|352.39|352.19|7
1621401310000|2021-05-19 05:15:10|||||||||1
1621401320000|2021-05-19 05:15:20||352.19||352.19||352.19||352.19|16
1621401330000|2021-05-19 05:15:30|352.34||352.34||352.34||352.34||1
1621401350000|2021-05-19 05:15:50||352.14||352.14||352.14||352.14|5
1621401360000|2021-05-19 05:16:00|352.29|352.19|352.29|352.14|352.29|352.19|352.29|352.14|1
1621401370000|2021-05-19 05:16:10|||||||||1
1621401380000|2021-05-19 05:16:20||352.09||352.09||352.09||352.09|1
1621401390000|2021-05-19 05:16:30||352.14||352.14||352.14||352.14|0
1621401430000|2021-05-19 05:17:10|352.24|352.09|352.29|352.09|352.29|352.14|352.24|352.09|15
1621401440000|2021-05-19 05:17:20||352.14||352.14||352.14||352.09|3
1621401500000|2021-05-19 05:18:20|||||||||1
1621401520000|2021-05-19 05:18:40|||||||||1
1621401530000|2021-05-19 05:18:50|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|19
1621401550000|2021-05-19 05:19:10|||||||||6
1621401570000|2021-05-19 05:19:30|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|30
1621401620000|2021-05-19 05:20:20|352.24|352.14|352.24|352.09|352.24|352.14|352.24|352.09|9
1621401630000|2021-05-19 05:20:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|5
1621401650000|2021-05-19 05:20:50|352.24||352.19||352.24||352.19||14
1621401660000|2021-05-19 05:21:00|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|15
1621401720000|2021-05-19 05:22:00|352.29||352.29||352.29||352.29||10
1621401730000|2021-05-19 05:22:10||352.14||352.14||352.14||352.14|0
1621401750000|2021-05-19 05:22:30|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|10
1621401790000|2021-05-19 05:23:10|||||||||1
1621401800000|2021-05-19 05:23:20|352.39||352.39||352.39||352.39||8
1621401810000|2021-05-19 05:23:30|352.44|352.24|352.39|352.24|352.44|352.24|352.39|352.24|5
1621401820000|2021-05-19 05:23:40|||||||||3
1621401840000|2021-05-19 05:24:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|12
1621401850000|2021-05-19 05:24:10|352.39||352.34||352.39||352.34||3
1621401900000|2021-05-19 05:25:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|7
1621401910000|2021-05-19 05:25:10|352.34||352.34||352.34||352.34||4
1621401930000|2021-05-19 05:25:30|352.29||352.29||352.29||352.29||0
1621401940000|2021-05-19 05:25:40|||||||||3
1621401970000|2021-05-19 05:26:10|352.34||352.34||352.34||352.34||7
1621401980000|2021-05-19 05:26:20||352.19||352.19||352.19||352.19|1
1621402000000|2021-05-19 05:26:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|14
1621402020000|2021-05-19 05:27:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|6
1621402100000|2021-05-19 05:28:20|||||||||1
1621402110000|2021-05-19 05:28:30|||||||||1
1621402150000|2021-05-19 05:29:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|13
1621402160000|2021-05-19 05:29:20|||||||||1
1621402180000|2021-05-19 05:29:40|352.34|352.14|352.29|352.14|352.34|352.14|352.29|352.09|11
1621402200000|2021-05-19 05:30:00|||||||||9
1621402220000|2021-05-19 05:30:20|||||||||6
1621402240000|2021-05-19 05:30:40|352.34||352.29||352.34||352.29||11
1621402250000|2021-05-19 05:30:50|||||||||1
1621402270000|2021-05-19 05:31:10|||||||||1
1621402290000|2021-05-19 05:31:30|||||||||2
1621402310000|2021-05-19 05:31:50|352.34||352.34||352.34||352.34||11
1621402340000|2021-05-19 05:32:20|||||||||1
1621402350000|2021-05-19 05:32:30|352.29||352.29||352.34||352.29||8
1621402370000|2021-05-19 05:32:50|352.34|352.19|352.34|352.19|352.39|352.19|352.34|352.19|17
1621402380000|2021-05-19 05:33:00|||||||||3
1621402390000|2021-05-19 05:33:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|4
1621402430000|2021-05-19 05:33:50|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.14|10
1621402440000|2021-05-19 05:34:00|||||||||1
1621402450000|2021-05-19 05:34:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|8
1621402470000|2021-05-19 05:34:30|||||||||4
1621402500000|2021-05-19 05:35:00|||||||||1
1621402510000|2021-05-19 05:35:10|||||||||9
1621402550000|2021-05-19 05:35:50|352.44|352.19|352.39|352.19|352.44|352.19|352.39|352.19|20
1621402560000|2021-05-19 05:36:00||352.24||352.24||352.24||352.24|0
1621402610000|2021-05-19 05:36:50|||||||||1
1621402620000|2021-05-19 05:37:00|||||||||1
1621402640000|2021-05-19 05:37:20|||||||||6
1621402680000|2021-05-19 05:38:00|||||||||1
1621402690000|2021-05-19 05:38:10|||||||||4
1621402700000|2021-05-19 05:38:20|||||||||1
1621402730000|2021-05-19 05:38:50|||||||||2
1621402740000|2021-05-19 05:39:00|||||||||1
1621402770000|2021-05-19 05:39:30||352.19||352.19||352.19||352.19|7
1621402790000|2021-05-19 05:39:50||352.24||352.24||352.24||352.24|2
1621402810000|2021-05-19 05:40:10|352.34|352.19|352.29|352.14|352.34|352.19|352.29|352.14|30
1621402820000|2021-05-19 05:40:20|352.24|352.04|352.19|352.04|352.24|352.04|352.19|352.04|30
1621402830000|2021-05-19 05:40:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|11
1621402850000|2021-05-19 05:40:50|||||||||1
1621402870000|2021-05-19 05:41:10|||||||||1
1621402880000|2021-05-19 05:41:20|||||||||1
1621402900000|2021-05-19 05:41:40|||||||||2
1621402930000|2021-05-19 05:42:10|||||||||4
1621402980000|2021-05-19 05:43:00|||||||||1
1621403000000|2021-05-19 05:43:20|||||||||2
1621403010000|2021-05-19 05:43:30|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|11
1621403020000|2021-05-19 05:43:40|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|17
1621403040000|2021-05-19 05:44:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|9
1621403050000|2021-05-19 05:44:10|352.24||352.19||352.24||352.19||6
1621403070000|2021-05-19 05:44:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|6
1621403080000|2021-05-19 05:44:40|352.19|352.04|352.19|352.04|352.24|352.04|352.19|352.04|10
1621403100000|2021-05-19 05:45:00|352.24||352.24||352.24||352.24||5
1621403120000|2021-05-19 05:45:20|352.19||352.19||352.19||352.19||0
1621403140000|2021-05-19 05:45:40|352.24||352.24||352.24||352.24||4
1621403150000|2021-05-19 05:45:50|352.19|352.09|352.19|352.04|352.24|352.09|352.19|352.04|11
1621403200000|2021-05-19 05:46:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621403280000|2021-05-19 05:48:00|352.29||352.29||352.29||352.29||8
1621403310000|2021-05-19 05:48:30|352.24||352.29||352.29||352.24||2
1621403320000|2021-05-19 05:48:40|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|32
1621403330000|2021-05-19 05:48:50||352.19||352.19||352.19||352.19|4
1621403350000|2021-05-19 05:49:10|||||||||3
1621403380000|2021-05-19 05:49:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|15
1621403390000|2021-05-19 05:49:50|||||||||1
1621403400000|2021-05-19 05:50:00|352.34||352.34||352.34||352.34||14
1621403430000|2021-05-19 05:50:30|352.29||352.29||352.29||352.29||0
1621403470000|2021-05-19 05:51:10|||||||||3
1621403480000|2021-05-19 05:51:20|||||||||6
1621403500000|2021-05-19 05:51:40|352.24|352.04|352.14|351.99|352.24|352.04|352.14|351.99|21
1621403520000|2021-05-19 05:52:00|||||||||10
1621403530000|2021-05-19 05:52:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|4
1621403550000|2021-05-19 05:52:30|352.14||352.09||352.14||352.09||8
1621403600000|2021-05-19 05:53:20|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|15
1621403660000|2021-05-19 05:54:20|||||||||1
1621403690000|2021-05-19 05:54:50|352.19||352.19||352.19||352.19||17
1621403700000|2021-05-19 05:55:00||352.04||352.04||352.04||352.04|1
1621403710000|2021-05-19 05:55:10|||||||||7
1621403750000|2021-05-19 05:55:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|10
1621403760000|2021-05-19 05:56:00|352.29|352.14|352.44|352.29|352.44|352.29|352.29|352.14|63
1621403770000|2021-05-19 05:56:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|10
1621403790000|2021-05-19 05:56:30|||||||||1
1621403800000|2021-05-19 05:56:40|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|6
1621403820000|2021-05-19 05:57:00|352.39|352.24|352.44|352.24|352.44|352.24|352.39|352.24|5
1621403830000|2021-05-19 05:57:10|352.39|352.29|352.49|352.34|352.49|352.34|352.39|352.29|9
1621403840000|2021-05-19 05:57:20|||||||||1
1621403860000|2021-05-19 05:57:40|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|10
1621403870000|2021-05-19 05:57:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|6
1621403900000|2021-05-19 05:58:20|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|10
1621403910000|2021-05-19 05:58:30|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.19|10
1621403940000|2021-05-19 05:59:00|352.34|352.19|352.34|352.19|352.34|352.24|352.34|352.19|14
1621403980000|2021-05-19 05:59:40|||||||||2
1621403990000|2021-05-19 05:59:50|||||||||18
1621404000000|2021-05-19 06:00:00|352.39|352.24|352.44|352.24|352.44|352.24|352.39|352.24|7
1621404010000|2021-05-19 06:00:10||352.29||352.29||352.29||352.29|1
1621404020000|2021-05-19 06:00:20|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|3
1621404030000|2021-05-19 06:00:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|6
1621404040000|2021-05-19 06:00:40||352.34||352.39||352.39||352.34|7
1621404060000|2021-05-19 06:01:00|||||||||7
1621404070000|2021-05-19 06:01:10|||||||||2
1621404080000|2021-05-19 06:01:20|||||||||4
1621404110000|2021-05-19 06:01:50|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|10
1621404120000|2021-05-19 06:02:00|352.59||352.59||352.59||352.59||5
1621404140000|2021-05-19 06:02:20|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|4
1621404160000|2021-05-19 06:02:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|13
1621404190000|2021-05-19 06:03:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.34|11
1621404210000|2021-05-19 06:03:30|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|6
1621404250000|2021-05-19 06:04:10|||||||||1
1621404270000|2021-05-19 06:04:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|19
1621404280000|2021-05-19 06:04:40|||||||||5
1621404320000|2021-05-19 06:05:20|||||||||5
1621404330000|2021-05-19 06:05:30|352.49|352.29|352.44|352.29|352.49|352.34|352.44|352.29|14
1621404340000|2021-05-19 06:05:40||352.24||352.29||352.29||352.24|16
1621404430000|2021-05-19 06:07:10|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|7
1621404470000|2021-05-19 06:07:50|||||||||7
1621404490000|2021-05-19 06:08:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|4
1621404500000|2021-05-19 06:08:20|||||||||1
1621404510000|2021-05-19 06:08:30|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|5
1621404550000|2021-05-19 06:09:10|||||||||1
1621404580000|2021-05-19 06:09:40|352.59|352.39|352.64|352.49|352.64|352.49|352.59|352.39|19
1621404600000|2021-05-19 06:10:00|352.69|352.54|352.69|352.54|352.74|352.54|352.69|352.54|12
1621404630000|2021-05-19 06:10:30|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|11
1621404640000|2021-05-19 06:10:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|6
1621404670000|2021-05-19 06:11:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|13
1621404680000|2021-05-19 06:11:20|352.59|352.44|352.59|352.39|352.59|352.44|352.59|352.39|6
1621404690000|2021-05-19 06:11:30|352.54|352.44|352.59|352.44|352.59|352.44|352.54|352.39|3
1621404740000|2021-05-19 06:12:20|||||||||1
1621404760000|2021-05-19 06:12:40|352.64||352.59||352.64||352.59||35
1621404770000|2021-05-19 06:12:50|||||||||1
1621404780000|2021-05-19 06:13:00|352.69|352.49|352.69|352.54|352.69|352.54|352.69|352.49|12
1621404790000|2021-05-19 06:13:10|||||||||2
1621404810000|2021-05-19 06:13:30|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|8
1621404850000|2021-05-19 06:14:10|||||||||2
1621404870000|2021-05-19 06:14:30|||||||||1
1621404890000|2021-05-19 06:14:50|||||||||5
1621404910000|2021-05-19 06:15:10|||||||||1
1621404940000|2021-05-19 06:15:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|16
1621404950000|2021-05-19 06:15:50|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|43
1621404970000|2021-05-19 06:16:10||352.49||352.49||352.49||352.49|0
1621405030000|2021-05-19 06:17:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|8
1621405040000|2021-05-19 06:17:20||352.39||352.39||352.39||352.39|4
1621405060000|2021-05-19 06:17:40||352.44||352.44||352.44||352.44|0
1621405100000|2021-05-19 06:18:20|||||||||2
1621405110000|2021-05-19 06:18:30|||||||||1
1621405130000|2021-05-19 06:18:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|17
1621405140000|2021-05-19 06:19:00|||||||||1
1621405160000|2021-05-19 06:19:20|||||||||6
1621405190000|2021-05-19 06:19:50|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|5
1621405200000|2021-05-19 06:20:00|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|20
1621405210000|2021-05-19 06:20:10|352.59||352.54||352.59||352.54||14
1621405220000|2021-05-19 06:20:20||352.34||352.34||352.34||352.34|4
1621405230000|2021-05-19 06:20:30||352.39||352.34||352.39||352.34|2
1621405260000|2021-05-19 06:21:00|352.49|352.39|352.49|352.29|352.49|352.39|352.49|352.29|9
1621405290000|2021-05-19 06:21:30|||||||||9
1621405310000|2021-05-19 06:21:50|352.44||352.44||352.44||352.44||3
1621405320000|2021-05-19 06:22:00|352.49|352.34|352.49|352.34|352.54|352.34|352.49|352.34|17
1621405330000|2021-05-19 06:22:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|21
1621405340000|2021-05-19 06:22:20|||||||||4
1621405360000|2021-05-19 06:22:40|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|24
1621405420000|2021-05-19 06:23:40|||||||||3
1621405440000|2021-05-19 06:24:00|352.54||352.49||352.54||352.49||19
1621405450000|2021-05-19 06:24:10|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|11
1621405480000|2021-05-19 06:24:40|||||||||2
1621405490000|2021-05-19 06:24:50||352.29||352.29||352.29||352.24|1
1621405500000|2021-05-19 06:25:00|352.39|352.24|352.29|352.09|352.39|352.24|352.29|352.09|39
1621405510000|2021-05-19 06:25:10||352.14||352.14||352.14||352.14|4
1621405520000|2021-05-19 06:25:20|352.24|352.09|352.14|351.94|352.24|352.14|352.14|351.94|27
1621405530000|2021-05-19 06:25:30|352.09|351.89|352.09|351.89|352.14|351.94|352.09|351.89|35
1621405550000|2021-05-19 06:25:50|352.14|351.94|352.19|352.04|352.19|352.04|352.14|351.89|37
1621405570000|2021-05-19 06:26:10||351.99||351.99||351.99||351.99|0
1621405580000|2021-05-19 06:26:20|352.14|352.09|352.24|352.09|352.29|352.09|352.14|352.09|23
1621405600000|2021-05-19 06:26:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|3
1621405610000|2021-05-19 06:26:50|352.34||352.34||352.34||352.34||2
1621405650000|2021-05-19 06:27:30|352.29||352.29||352.29||352.29||0
1621405680000|2021-05-19 06:28:00||352.09||352.09||352.09||352.09|5
1621405750000|2021-05-19 06:29:10||352.14||352.14||352.14||352.14|0
1621405760000|2021-05-19 06:29:20||352.09||352.09||352.09||352.09|2
1621405770000|2021-05-19 06:29:30||352.14||352.09||352.14||352.09|1
1621405810000|2021-05-19 06:30:10||352.14||352.14||352.14||352.14|0
1621405850000|2021-05-19 06:30:50|||||||||5
1621405870000|2021-05-19 06:31:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|16
1621405880000|2021-05-19 06:31:20|||||||||2
1621405890000|2021-05-19 06:31:30||352.04||352.04||352.04||352.04|2
1621405920000|2021-05-19 06:32:00||352.09||352.09||352.09||352.09|0
1621405930000|2021-05-19 06:32:10|352.19|352.04|352.19|351.99|352.19|352.04|352.19|351.99|2
1621405940000|2021-05-19 06:32:20|352.14||352.14||352.14||352.14||1
1621405950000|2021-05-19 06:32:30|352.09|351.94|352.09|351.89|352.09|351.94|352.09|351.89|18
1621405960000|2021-05-19 06:32:40|||||||||2
1621405970000|2021-05-19 06:32:50|352.04||352.04||352.04||352.04||2
1621405980000|2021-05-19 06:33:00|||||||||2
1621405990000|2021-05-19 06:33:10|351.94|351.74|351.79|351.64|351.94|351.79|351.79|351.64|126
1621406000000|2021-05-19 06:33:20|351.74|351.59|351.69|351.54|351.79|351.64|351.69|351.54|107
1621406010000|2021-05-19 06:33:30|351.74|351.59|351.69|351.54|351.74|351.59|351.69|351.49|82
1621406020000|2021-05-19 06:33:40|351.74|351.49|351.84|351.64|351.84|351.64|351.74|351.49|42
1621406030000|2021-05-19 06:33:50|351.79|351.59|351.79|351.64|351.79|351.64|351.79|351.59|1
1621406040000|2021-05-19 06:34:00||351.59||351.59||351.64||351.59|12
1621406070000|2021-05-19 06:34:30|351.74|351.54|351.69|351.49|351.74|351.54|351.69|351.49|6
1621406080000|2021-05-19 06:34:40||351.54||351.49||351.54||351.49|5
1621406090000|2021-05-19 06:34:50|351.64|351.44|351.59|351.44|351.64|351.44|351.59|351.44|24
1621406100000|2021-05-19 06:35:00|||||||||1
1621406110000|2021-05-19 06:35:10|351.64|351.49|351.69|351.49|351.69|351.49|351.64|351.49|18
1621406130000|2021-05-19 06:35:30|351.64||351.64||351.69||351.64||6
1621406150000|2021-05-19 06:35:50|351.69||351.69||351.69||351.69||2
1621406160000|2021-05-19 06:36:00|351.64||351.64||351.64||351.64||0
1621406170000|2021-05-19 06:36:10|351.69||351.64||351.69||351.64||1
1621406180000|2021-05-19 06:36:20|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|1
1621406200000|2021-05-19 06:36:40|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|25
1621406210000|2021-05-19 06:36:50|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|1
1621406230000|2021-05-19 06:37:10|351.84||351.79||351.84||351.79||2
1621406240000|2021-05-19 06:37:20|351.84||351.84||351.84||351.84||8
1621406250000|2021-05-19 06:37:30|351.79|351.74|351.89|351.74|351.89|351.74|351.79|351.74|4
1621406270000|2021-05-19 06:37:50|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|4
1621406280000|2021-05-19 06:38:00|351.99||351.99||351.99||351.99||8
1621406290000|2021-05-19 06:38:10|352.04|351.84|352.04|351.89|352.09|351.89|352.04|351.84|29
1621406300000|2021-05-19 06:38:20|||||||||2
1621406310000|2021-05-19 06:38:30||351.84||351.84||351.84||351.84|3
1621406330000|2021-05-19 06:38:50||351.89||351.89||351.89||351.89|0
1621406340000|2021-05-19 06:39:00|352.09||352.09||352.09||352.09||12
1621406350000|2021-05-19 06:39:10||351.94||351.94||351.94||351.94|0
1621406370000|2021-05-19 06:39:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|4
1621406380000|2021-05-19 06:39:40|351.99|351.84|351.99|351.84|351.99|351.89|351.99|351.84|38
1621406390000|2021-05-19 06:39:50|352.04|351.89|352.04|351.89|352.04|351.89|351.99|351.89|4
1621406400000|2021-05-19 06:40:00||351.84||351.84||351.84||351.84|0
1621406430000|2021-05-19 06:40:30|351.99|351.89|352.04|351.89|352.04|351.89|351.99|351.89|11
1621406450000|2021-05-19 06:40:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|19
1621406460000|2021-05-19 06:41:00|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.74|29
1621406480000|2021-05-19 06:41:20|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|5
1621406520000|2021-05-19 06:42:00|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|19
1621406550000|2021-05-19 06:42:30|352.04|351.89|352.09|351.94|352.09|351.94|352.04|351.89|15
1621406570000|2021-05-19 06:42:50||351.89||351.89||351.89||351.89|7
1621406580000|2021-05-19 06:43:00|352.04||352.04||352.04||352.04||1
1621406590000|2021-05-19 06:43:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|4
1621406600000|2021-05-19 06:43:20|||||||||4
1621406610000|2021-05-19 06:43:30|||||||||1
1621406620000|2021-05-19 06:43:40|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|5
1621406640000|2021-05-19 06:44:00|||||||||24
1621406650000|2021-05-19 06:44:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|36
1621406680000|2021-05-19 06:44:40|352.14|351.99|352.09|351.94|352.14|351.99|352.09|351.94|47
1621406690000|2021-05-19 06:44:50|||||||||1
1621406700000|2021-05-19 06:45:00|||||||||25
1621406710000|2021-05-19 06:45:10|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|26
1621406730000|2021-05-19 06:45:30|||||||||4
1621406740000|2021-05-19 06:45:40|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|4
1621406770000|2021-05-19 06:46:10|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|6
1621406780000|2021-05-19 06:46:20||352.04||351.99||352.04||351.99|1
1621406820000|2021-05-19 06:47:00|352.24|352.04|352.19|352.04|352.24|352.04|352.19|352.04|12
1621406870000|2021-05-19 06:47:50|352.24||352.24||352.24||352.24||8
1621406880000|2021-05-19 06:48:00||352.09||352.09||352.09||352.09|0
1621406910000|2021-05-19 06:48:30|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|12
1621406920000|2021-05-19 06:48:40|352.34||352.34||352.34||352.34||6
1621406940000|2021-05-19 06:49:00||352.19||352.19||352.19||352.19|2
1621406950000|2021-05-19 06:49:10|||||||||1
1621406970000|2021-05-19 06:49:30||352.14||352.14||352.14||352.14|1
1621406980000|2021-05-19 06:49:40|352.29||352.29||352.29||352.29||2
1621407000000|2021-05-19 06:50:00|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621407020000|2021-05-19 06:50:20|352.29||352.29||352.29||352.29||7
1621407030000|2021-05-19 06:50:30||352.14||352.14||352.14||352.14|4
1621407050000|2021-05-19 06:50:50|352.34||352.34||352.34||352.34||2
1621407060000|2021-05-19 06:51:00||352.19||352.14||352.19||352.14|0
1621407090000|2021-05-19 06:51:30|352.39|352.19|352.39|352.19|352.39|352.19|352.34|352.19|5
1621407100000|2021-05-19 06:51:40|||||||||2
1621407110000|2021-05-19 06:51:50|||||||||1
1621407120000|2021-05-19 06:52:00|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|12
1621407130000|2021-05-19 06:52:10||352.29||352.29||352.29||352.29|0
1621407170000|2021-05-19 06:52:50|||||||||1
1621407190000|2021-05-19 06:53:10|||||||||2
1621407200000|2021-05-19 06:53:20|||||||||2
1621407260000|2021-05-19 06:54:20|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|11
1621407280000|2021-05-19 06:54:40|||||||||1
1621407290000|2021-05-19 06:54:50|||||||||1
1621407330000|2021-05-19 06:55:30|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|15
1621407380000|2021-05-19 06:56:20|352.39|352.19|352.39|352.19|352.39|352.19|352.39|352.19|7
1621407390000|2021-05-19 06:56:30||352.24||352.19||352.24||352.19|2
1621407410000|2021-05-19 06:56:50||352.24||352.19||352.24||352.19|1
1621407420000|2021-05-19 06:57:00|352.34||352.34||352.34||352.34||3
1621407490000|2021-05-19 06:58:10|||||||||8
1621407530000|2021-05-19 06:58:50|||||||||1
1621407560000|2021-05-19 06:59:20|352.29|352.14|352.19|352.04|352.29|352.14|352.19|352.04|34
1621407570000|2021-05-19 06:59:30|352.14|351.99|352.14|351.94|352.19|352.04|352.14|351.94|55
1621407580000|2021-05-19 06:59:40|352.09|351.89|351.99|351.79|352.09|351.89|351.99|351.79|9
1621407590000|2021-05-19 06:59:50|351.94|351.84|351.99|351.84|351.99|351.84|351.94|351.84|23
1621407600000|2021-05-19 07:00:00|351.94|351.79|351.94|351.79|351.99|351.79|351.94|351.79|4
1621407610000|2021-05-19 07:00:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|4
1621407620000|2021-05-19 07:00:20|351.84|351.69|351.79|351.59|351.84|351.69|351.74|351.59|27
1621407630000|2021-05-19 07:00:30|351.74|351.64|351.74|351.59|351.79|351.64|351.74|351.59|8
1621407640000|2021-05-19 07:00:40|351.79|351.54|351.74|351.54|351.79|351.54|351.74|351.54|12
1621407650000|2021-05-19 07:00:50|351.79|351.59|351.74|351.59|351.79|351.64|351.74|351.54|7
1621407660000|2021-05-19 07:01:00||351.54||351.54||351.54||351.54|4
1621407670000|2021-05-19 07:01:10|351.69|351.49|351.64|351.49|351.69|351.49|351.64|351.49|10
1621407680000|2021-05-19 07:01:20|351.59|351.39|351.54|351.34|351.59|351.39|351.49|351.29|34
1621407690000|2021-05-19 07:01:30|351.49||351.49||351.49||351.49||5
1621407730000|2021-05-19 07:02:10|||||||||1
1621407740000|2021-05-19 07:02:20||351.29||351.34||351.34||351.29|4
1621407750000|2021-05-19 07:02:30||351.29||351.34||351.34||351.29|1
1621407760000|2021-05-19 07:02:40|351.54|351.39|351.54|351.34|351.54|351.39|351.54|351.34|10
1621407770000|2021-05-19 07:02:50|351.49|351.39|351.49|351.34|351.49|351.39|351.49|351.34|2
1621407780000|2021-05-19 07:03:00|351.54||351.54||351.54||351.49||11
1621407790000|2021-05-19 07:03:10|351.59|351.39|351.59|351.44|351.59|351.44|351.59|351.39|16
1621407800000|2021-05-19 07:03:20|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|4
1621407810000|2021-05-19 07:03:30|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|2
1621407820000|2021-05-19 07:03:40|351.64|351.54|351.69|351.54|351.69|351.54|351.64|351.49|67
1621407830000|2021-05-19 07:03:50||351.49||351.54||351.54||351.49|12
1621407840000|2021-05-19 07:04:00|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|6
1621407850000|2021-05-19 07:04:10|351.54|351.44|351.49|351.34|351.54|351.44|351.49|351.34|39
1621407860000|2021-05-19 07:04:20|351.54||351.49||351.54||351.49||17
1621407870000|2021-05-19 07:04:30|||||||||6
1621407890000|2021-05-19 07:04:50|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|22
1621407900000|2021-05-19 07:05:00|351.39|351.24|351.44|351.29|351.44|351.29|351.39|351.24|34
1621407910000|2021-05-19 07:05:10|351.49|351.34|351.49|351.34|351.49|351.34|351.44|351.29|12
1621407920000|2021-05-19 07:05:20|351.59|351.39|351.54|351.39|351.59|351.39|351.54|351.39|18
1621407930000|2021-05-19 07:05:30||351.34||351.39||351.39||351.34|15
1621407940000|2021-05-19 07:05:40|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|12
1621407970000|2021-05-19 07:06:10||351.29||351.29||351.29||351.29|8
1621407980000|2021-05-19 07:06:20|351.44||351.44||351.44||351.44||4
1621408010000|2021-05-19 07:06:50|||||||||32
1621408040000|2021-05-19 07:07:20|351.39|351.24|351.39|351.24|351.39|351.24|351.39|351.24|19
1621408050000|2021-05-19 07:07:30||351.19||351.19||351.19||351.19|19
1621408060000|2021-05-19 07:07:40|351.34|351.24|351.34|351.19|351.34|351.24|351.34|351.19|12
1621408070000|2021-05-19 07:07:50|351.29|351.09|351.34|351.19|351.34|351.19|351.24|351.09|121
1621408080000|2021-05-19 07:08:00||351.14||351.14||351.19||351.14|3
1621408090000|2021-05-19 07:08:10||351.19||351.19||351.19||351.19|0
1621408100000|2021-05-19 07:08:20|351.39|351.24|351.44|351.24|351.44|351.24|351.39|351.24|13
1621408110000|2021-05-19 07:08:30||351.29||351.29||351.29||351.24|2
1621408120000|2021-05-19 07:08:40|351.49|351.34|351.54|351.34|351.54|351.39|351.49|351.34|14
1621408130000|2021-05-19 07:08:50|351.49|351.29|351.54|351.39|351.59|351.44|351.49|351.29|56
1621408140000|2021-05-19 07:09:00|351.49|351.34|351.44|351.29|351.49|351.34|351.44|351.29|0
1621408150000|2021-05-19 07:09:10|351.49|351.34|351.49|351.34|351.54|351.34|351.49|351.34|3
1621408160000|2021-05-19 07:09:20|351.54|351.29|351.44|351.24|351.54|351.34|351.44|351.24|3
1621408180000|2021-05-19 07:09:40|351.39||351.39||351.39||351.39||0
1621408210000|2021-05-19 07:10:10||351.19||351.19||351.19||351.19|5
1621408220000|2021-05-19 07:10:20||351.24||351.19||351.24||351.19|6
1621408230000|2021-05-19 07:10:30||351.24||351.24||351.24||351.24|1
1621408240000|2021-05-19 07:10:40|351.44|351.29|351.44|351.24|351.44|351.29|351.44|351.24|14
1621408250000|2021-05-19 07:10:50|351.39||351.39||351.44||351.39||4
1621408260000|2021-05-19 07:11:00|351.44|351.29|351.39|351.24|351.44|351.29|351.39|351.24|11
1621408270000|2021-05-19 07:11:10|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|15
1621408280000|2021-05-19 07:11:20|351.49|351.24|351.44|351.29|351.49|351.29|351.44|351.24|10
1621408300000|2021-05-19 07:11:40|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|3
1621408320000|2021-05-19 07:12:00|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|7
1621408330000|2021-05-19 07:12:10|||||||||3
1621408350000|2021-05-19 07:12:30||351.34||351.34||351.34||351.34|8
1621408360000|2021-05-19 07:12:40||351.39||351.39||351.39||351.39|1
1621408370000|2021-05-19 07:12:50|||||||||1
1621408380000|2021-05-19 07:13:00|||||||||3
1621408430000|2021-05-19 07:13:50|||||||||2
1621408440000|2021-05-19 07:14:00||351.34||351.34||351.34||351.34|5
1621408450000|2021-05-19 07:14:10|351.49|351.29|351.49|351.34|351.49|351.34|351.49|351.29|0
1621408460000|2021-05-19 07:14:20||351.29||351.34||351.34||351.29|3
1621408470000|2021-05-19 07:14:30|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|11
1621408480000|2021-05-19 07:14:40|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|3
1621408500000|2021-05-19 07:15:00|351.54|351.29|351.49|351.29|351.54|351.29|351.49|351.29|4
1621408510000|2021-05-19 07:15:10|351.44||351.44||351.44||351.44||1
1621408520000|2021-05-19 07:15:20|351.39|351.24|351.34|351.19|351.39|351.24|351.34|351.19|10
1621408530000|2021-05-19 07:15:30||351.14||351.19||351.19||351.14|4
1621408540000|2021-05-19 07:15:40||351.14||351.19||351.19||351.14|3
1621408550000|2021-05-19 07:15:50|351.29|351.14|351.29|351.09|351.29|351.14|351.24|351.09|13
1621408560000|2021-05-19 07:16:00|351.24||351.24||351.24||351.24||0
1621408570000|2021-05-19 07:16:10|351.14|350.99|350.94|350.79|351.14|350.99|350.94|350.74|134
1621408580000|2021-05-19 07:16:20|350.99|350.74|351.04|350.89|351.04|350.89|350.99|350.74|24
1621408590000|2021-05-19 07:16:30|351.09||351.04||351.09||351.04||8
1621408600000|2021-05-19 07:16:40|351.09||351.04||351.09||351.04||14
1621408610000|2021-05-19 07:16:50|351.09|350.94|351.14|350.94|351.14|350.99|351.04|350.89|56
1621408620000|2021-05-19 07:17:00|351.09||351.14||351.14||351.09||4
1621408630000|2021-05-19 07:17:10|351.19|350.99|351.24|351.04|351.24|351.04|351.19|350.94|12
1621408640000|2021-05-19 07:17:20|351.29|351.09|351.29|351.14|351.34|351.19|351.29|351.09|39
1621408650000|2021-05-19 07:17:30|||||||||2
1621408670000|2021-05-19 07:17:50|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.19|1
1621408680000|2021-05-19 07:18:00||351.14||351.19||351.19||351.14|9
1621408690000|2021-05-19 07:18:10|351.39|351.24|351.39|351.24|351.39|351.24|351.39|351.19|22
1621408720000|2021-05-19 07:18:40|||||||||5
1621408740000|2021-05-19 07:19:00|351.44||351.39||351.44||351.39||25
1621408750000|2021-05-19 07:19:10|351.49|351.34|351.64|351.49|351.64|351.49|351.49|351.34|59
1621408770000|2021-05-19 07:19:30|351.69|351.54|351.69|351.54|351.69|351.54|351.64|351.54|6
1621408780000|2021-05-19 07:19:40|351.74|351.59|351.74|351.59|351.79|351.59|351.74|351.59|7
1621408790000|2021-05-19 07:19:50|351.79|351.64|351.79|351.64|351.79|351.64|351.74|351.64|10
1621408800000|2021-05-19 07:20:00|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|4
1621408810000|2021-05-19 07:20:10|351.69|351.54|351.64|351.49|351.69|351.54|351.64|351.49|4
1621408820000|2021-05-19 07:20:20|351.69|351.54|351.69|351.49|351.69|351.54|351.69|351.49|3
1621408830000|2021-05-19 07:20:30||351.54||351.54||351.54||351.54|0
1621408840000|2021-05-19 07:20:40|351.74|351.59|351.74|351.54|351.74|351.59|351.74|351.54|8
1621408850000|2021-05-19 07:20:50|351.69||351.69||351.74||351.69||0
1621408860000|2021-05-19 07:21:00|351.64|351.49|351.69|351.49|351.69|351.49|351.64|351.44|27
1621408870000|2021-05-19 07:21:10|351.64||351.64||351.69||351.64||0
1621408880000|2021-05-19 07:21:20|351.59|351.44|351.59|351.44|351.64|351.44|351.59|351.44|5
1621408890000|2021-05-19 07:21:30|351.54|351.39|351.59|351.39|351.59|351.39|351.54|351.39|3
1621408910000|2021-05-19 07:21:50|351.64|351.44|351.54|351.39|351.64|351.44|351.54|351.39|38
1621408920000|2021-05-19 07:22:00|||||||||3
1621408940000|2021-05-19 07:22:20|||||||||1
1621408950000|2021-05-19 07:22:30|||||||||1
1621408960000|2021-05-19 07:22:40|351.49|351.34|351.49|351.29|351.49|351.34|351.49|351.29|18
1621408970000|2021-05-19 07:22:50|351.44|351.24|351.44|351.24|351.44|351.24|351.44|351.24|0
1621408980000|2021-05-19 07:23:00|351.39||351.44||351.44||351.39||8
1621408990000|2021-05-19 07:23:10|351.39|351.29|351.44|351.24|351.44|351.29|351.39|351.24|5
1621409010000|2021-05-19 07:23:30|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|3
1621409030000|2021-05-19 07:23:50|351.54|351.34|351.54|351.34|351.54|351.34|351.54|351.34|3
1621409040000|2021-05-19 07:24:00|351.49||351.49||351.49||351.49||0
1621409050000|2021-05-19 07:24:10|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|7
1621409060000|2021-05-19 07:24:20|351.59|351.44|351.59|351.44|351.59|351.44|351.54|351.44|7
1621409070000|2021-05-19 07:24:30|351.54|351.39|351.59|351.39|351.59|351.39|351.54|351.39|3
1621409080000|2021-05-19 07:24:40|351.54||351.54||351.54||351.54||0
1621409090000|2021-05-19 07:24:50|351.59||351.54||351.59||351.54||2
1621409100000|2021-05-19 07:25:00||351.34||351.34||351.34||351.34|1
1621409110000|2021-05-19 07:25:10|351.49|351.39|351.49|351.34|351.49|351.39|351.49|351.34|1
1621409120000|2021-05-19 07:25:20||351.29||351.34||351.34||351.29|5
1621409160000|2021-05-19 07:26:00|351.44|351.29|351.44|351.24|351.44|351.29|351.39|351.24|4
1621409180000|2021-05-19 07:26:20|351.39||351.39||351.44||351.39||2
1621409190000|2021-05-19 07:26:30|||||||||5
1621409200000|2021-05-19 07:26:40|||||||||4
1621409210000|2021-05-19 07:26:50|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|9
1621409220000|2021-05-19 07:27:00|351.39|351.24|351.34|351.19|351.39|351.29|351.34|351.19|6
1621409230000|2021-05-19 07:27:10|351.39||351.39||351.39||351.34||8
1621409240000|2021-05-19 07:27:20||351.24||351.24||351.24||351.24|0
1621409270000|2021-05-19 07:27:50|351.44|351.29|351.49|351.34|351.49|351.34|351.44|351.29|14
1621409280000|2021-05-19 07:28:00|351.54|351.39|351.54|351.39|351.54|351.39|351.49|351.39|10
1621409290000|2021-05-19 07:28:10|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|4
1621409300000|2021-05-19 07:28:20||351.29||351.29||351.29||351.29|3
1621409310000|2021-05-19 07:28:30|351.44||351.44||351.44||351.44||0
1621409320000|2021-05-19 07:28:40|351.49|351.34|351.54|351.34|351.54|351.34|351.49|351.34|17
1621409330000|2021-05-19 07:28:50||351.39||351.39||351.39||351.39|0
1621409340000|2021-05-19 07:29:00|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|18
1621409380000|2021-05-19 07:29:40|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|6
1621409390000|2021-05-19 07:29:50|||||||||1
1621409400000|2021-05-19 07:30:00|351.59|351.44|351.54|351.39|351.59|351.44|351.49|351.34|31
1621409410000|2021-05-19 07:30:10|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|0
1621409420000|2021-05-19 07:30:20|||||||||3
1621409430000|2021-05-19 07:30:30|351.54||351.49||351.54||351.49||2
1621409440000|2021-05-19 07:30:40|351.54||351.54||351.54||351.54||4
1621409460000|2021-05-19 07:31:00|351.49|351.29|351.49|351.29|351.49|351.29|351.44|351.29|12
1621409470000|2021-05-19 07:31:10|351.44|351.24|351.39|351.24|351.49|351.24|351.39|351.24|8
1621409480000|2021-05-19 07:31:20||351.19||351.24||351.24||351.19|10
1621409490000|2021-05-19 07:31:30|351.44||351.44||351.44||351.39||2
1621409500000|2021-05-19 07:31:40|351.49|351.29|351.49|351.34|351.49|351.34|351.49|351.29|4
1621409510000|2021-05-19 07:31:50|351.54|351.29|351.54|351.39|351.54|351.39|351.54|351.29|0
1621409520000|2021-05-19 07:32:00||351.34||351.34||351.34||351.34|2
1621409530000|2021-05-19 07:32:10|351.49|351.39|351.49|351.29|351.49|351.39|351.49|351.29|6
1621409540000|2021-05-19 07:32:20|351.44||351.49||351.49||351.44||5
1621409550000|2021-05-19 07:32:30|351.54|351.34|351.54|351.34|351.54|351.34|351.54|351.34|1
1621409560000|2021-05-19 07:32:40|351.49||351.54||351.54||351.49||1
1621409570000|2021-05-19 07:32:50|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|3
1621409580000|2021-05-19 07:33:00|351.44||351.44||351.44||351.44||1
1621409590000|2021-05-19 07:33:10|351.39|351.24|351.44|351.24|351.44|351.24|351.39|351.24|3
1621409600000|2021-05-19 07:33:20|351.39|351.19|351.34|351.19|351.39|351.19|351.34|351.19|3
1621409610000|2021-05-19 07:33:30|||||||||2
1621409630000|2021-05-19 07:33:50|351.39||351.39||351.39||351.39||4
1621409640000|2021-05-19 07:34:00|351.34||351.34||351.34||351.34||0
1621409660000|2021-05-19 07:34:20|||||||||1
1621409670000|2021-05-19 07:34:30|351.39||351.39||351.39||351.39||8
1621409680000|2021-05-19 07:34:40|351.44|351.24|351.44|351.29|351.44|351.29|351.44|351.24|2
1621409690000|2021-05-19 07:34:50|351.49||351.49||351.49||351.49||1
1621409700000|2021-05-19 07:35:00|351.44|351.24|351.39|351.24|351.44|351.24|351.39|351.24|10
1621409710000|2021-05-19 07:35:10|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.14|18
1621409720000|2021-05-19 07:35:20|351.39|351.24|351.44|351.24|351.44|351.24|351.34|351.24|8
1621409730000|2021-05-19 07:35:30||351.29||351.29||351.29||351.29|0
1621409780000|2021-05-19 07:36:20|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|10
1621409800000|2021-05-19 07:36:40|351.54||351.54||351.54||351.54||7
1621409810000|2021-05-19 07:36:50||351.39||351.39||351.39||351.39|0
1621409820000|2021-05-19 07:37:00||351.34||351.34||351.39||351.34|9
1621409830000|2021-05-19 07:37:10|351.49|351.29|351.44|351.29|351.49|351.29|351.44|351.29|19
1621409840000|2021-05-19 07:37:20|351.49|351.24|351.49|351.34|351.49|351.34|351.49|351.24|12
1621409860000|2021-05-19 07:37:40|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|9
1621409870000|2021-05-19 07:37:50|351.59|351.44|351.64|351.44|351.64|351.49|351.59|351.44|4
1621409890000|2021-05-19 07:38:10||351.49||351.44||351.49||351.44|2
1621409900000|2021-05-19 07:38:20||351.49||351.49||351.49||351.49|2
1621409930000|2021-05-19 07:38:50|351.59|351.44|351.59|351.39|351.59|351.44|351.59|351.39|8
1621409940000|2021-05-19 07:39:00||351.44||351.44||351.44||351.44|5
1621409950000|2021-05-19 07:39:10|351.64||351.64||351.64||351.64||2
1621409960000|2021-05-19 07:39:20|351.59||351.59||351.64||351.59||0
1621409970000|2021-05-19 07:39:30|351.64||351.64||351.64||351.64||2
1621409980000|2021-05-19 07:39:40|351.69|351.49|351.64|351.49|351.69|351.49|351.64|351.49|25
1621409990000|2021-05-19 07:39:50||351.44||351.44||351.44||351.44|0
1621410000000|2021-05-19 07:40:00|351.59|351.49|351.59|351.44|351.59|351.49|351.59|351.44|1
1621410010000|2021-05-19 07:40:10|351.54|351.39|351.54|351.34|351.54|351.39|351.54|351.34|6
1621410020000|2021-05-19 07:40:20|351.49|351.29|351.44|351.24|351.49|351.29|351.44|351.24|9
1621410030000|2021-05-19 07:40:30|351.39||351.39||351.39||351.39||2
1621410040000|2021-05-19 07:40:40|||||||||4
1621410050000|2021-05-19 07:40:50|351.34|351.14|351.34|351.19|351.39|351.19|351.34|351.14|10
1621410060000|2021-05-19 07:41:00|351.29|351.14|351.29|351.09|351.29|351.14|351.29|351.09|4
1621410070000|2021-05-19 07:41:10|351.34|351.14|351.29|351.14|351.34|351.14|351.29|351.14|20
1621410080000|2021-05-19 07:41:20|351.34|351.19|351.39|351.24|351.39|351.24|351.34|351.19|8
1621410120000|2021-05-19 07:42:00|351.44|351.29|351.49|351.29|351.49|351.29|351.44|351.29|10
1621410130000|2021-05-19 07:42:10||351.34||351.34||351.34||351.34|0
1621410140000|2021-05-19 07:42:20|351.54|351.39|351.59|351.39|351.59|351.39|351.54|351.39|10
1621410150000|2021-05-19 07:42:30||351.44||351.44||351.44||351.44|0
1621410160000|2021-05-19 07:42:40|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|9
1621410170000|2021-05-19 07:42:50|351.59||351.59||351.59||351.59||2
1621410180000|2021-05-19 07:43:00|351.54|351.44|351.59|351.44|351.59|351.44|351.54|351.44|6
1621410190000|2021-05-19 07:43:10|351.64|351.39|351.64|351.49|351.64|351.49|351.64|351.39|2
1621410200000|2021-05-19 07:43:20|351.69||351.64||351.69||351.64||5
1621410220000|2021-05-19 07:43:40|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|5
1621410240000|2021-05-19 07:44:00|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|12
1621410250000|2021-05-19 07:44:10|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|7
1621410260000|2021-05-19 07:44:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|2
1621410280000|2021-05-19 07:44:40||351.54||351.54||351.54||351.54|11
1621410290000|2021-05-19 07:44:50|351.69||351.69||351.74||351.69||0
1621410300000|2021-05-19 07:45:00|||||||||2
1621410310000|2021-05-19 07:45:10|||||||||1
1621410320000|2021-05-19 07:45:20|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|8
1621410330000|2021-05-19 07:45:30|||||||||1
1621410350000|2021-05-19 07:45:50|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|7
1621410360000|2021-05-19 07:46:00|351.74|351.49|351.74|351.59|351.74|351.59|351.74|351.49|40
1621410370000|2021-05-19 07:46:10||351.54||351.59||351.59||351.54|17
1621410380000|2021-05-19 07:46:20|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|0
1621410410000|2021-05-19 07:46:50|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|8
1621410420000|2021-05-19 07:47:00|351.59|351.44|351.59|351.39|351.59|351.44|351.59|351.39|10
1621410430000|2021-05-19 07:47:10||351.44||351.44||351.44||351.44|1
1621410440000|2021-05-19 07:47:20|351.54|351.39|351.54|351.34|351.59|351.39|351.54|351.34|10
1621410450000|2021-05-19 07:47:30||351.39||351.39||351.39||351.34|2
1621410460000|2021-05-19 07:47:40|||||||||1
1621410480000|2021-05-19 07:48:00|351.49|351.34|351.49|351.29|351.49|351.34|351.49|351.29|5
1621410490000|2021-05-19 07:48:10||351.34||351.29||351.34||351.29|2
1621410510000|2021-05-19 07:48:30|351.54|351.34|351.59|351.39|351.59|351.39|351.54|351.29|17
1621410520000|2021-05-19 07:48:40|351.54||351.54||351.59||351.54||1
1621410530000|2021-05-19 07:48:50||351.34||351.34||351.34||351.34|8
1621410540000|2021-05-19 07:49:00|351.49|351.39|351.54|351.39|351.54|351.39|351.49|351.34|8
1621410550000|2021-05-19 07:49:10|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|5
1621410560000|2021-05-19 07:49:20|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|7
1621410570000|2021-05-19 07:49:30|||||||||1
1621410580000|2021-05-19 07:49:40|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.49|5
1621410600000|2021-05-19 07:50:00|351.64|351.49|351.59|351.44|351.64|351.49|351.59|351.44|6
1621410620000|2021-05-19 07:50:20||351.39||351.39||351.44||351.39|8
1621410630000|2021-05-19 07:50:30||351.44||351.44||351.44||351.44|0
1621410660000|2021-05-19 07:51:00|||||||||2
1621410680000|2021-05-19 07:51:20|||||||||2
1621410690000|2021-05-19 07:51:30|||||||||2
1621410700000|2021-05-19 07:51:40|351.54|351.39|351.54|351.39|351.59|351.44|351.54|351.39|21
1621410720000|2021-05-19 07:52:00|||||||||4
1621410750000|2021-05-19 07:52:30|351.59|351.44|351.59|351.39|351.59|351.44|351.59|351.39|17
1621410760000|2021-05-19 07:52:40|351.54||351.54||351.54||351.54||0
1621410770000|2021-05-19 07:52:50|||||||||6
1621410780000|2021-05-19 07:53:00|351.49|351.34|351.29|351.14|351.49|351.34|351.29|351.14|53
1621410790000|2021-05-19 07:53:10|351.24|351.09|351.19|351.04|351.24|351.09|351.19|350.99|9
1621410800000|2021-05-19 07:53:20|351.24||351.19||351.24||351.19||10
1621410810000|2021-05-19 07:53:30|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.09|11
1621410820000|2021-05-19 07:53:40|||||||||2
1621410840000|2021-05-19 07:54:00|||||||||15
1621410850000|2021-05-19 07:54:10|351.29|351.14|351.29|351.14|351.29|351.14|351.29|351.09|8
1621410860000|2021-05-19 07:54:20|351.24|351.09|351.29|351.09|351.29|351.09|351.24|351.09|6
1621410870000|2021-05-19 07:54:30|351.24||351.24||351.24||351.24||1
1621410880000|2021-05-19 07:54:40|||||||||5
1621410890000|2021-05-19 07:54:50|351.29|351.14|351.34|351.19|351.34|351.19|351.29|351.14|11
1621410910000|2021-05-19 07:55:10|351.29|351.14|351.29|351.09|351.29|351.14|351.29|351.09|13
1621410920000|2021-05-19 07:55:20||351.14||351.14||351.14||351.14|2
1621410930000|2021-05-19 07:55:30|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.19|11
1621410940000|2021-05-19 07:55:40|351.39||351.34||351.39||351.34||5
1621410960000|2021-05-19 07:56:00|351.29|351.14|351.29|351.09|351.34|351.14|351.29|351.09|14
1621410970000|2021-05-19 07:56:10|351.24|351.04|351.24|351.09|351.24|351.09|351.19|351.04|7
1621410980000|2021-05-19 07:56:20|351.19|351.04|351.24|351.04|351.24|351.04|351.19|351.04|10
1621410990000|2021-05-19 07:56:30|351.19|351.09|351.24|351.09|351.24|351.09|351.19|351.09|37
1621411000000|2021-05-19 07:56:40|351.29|351.14|351.34|351.14|351.34|351.14|351.24|351.14|5
1621411010000|2021-05-19 07:56:50|351.29|351.19|351.34|351.19|351.34|351.19|351.29|351.19|8
1621411020000|2021-05-19 07:57:00|351.39|351.24|351.39|351.19|351.39|351.24|351.39|351.19|14
1621411030000|2021-05-19 07:57:10|351.29|351.24|351.29|351.09|351.29|351.24|351.29|351.09|43
1621411040000|2021-05-19 07:57:20|351.24|351.04|351.19|351.04|351.24|351.04|351.19|351.04|0
1621411070000|2021-05-19 07:57:50|||||||||3
1621411080000|2021-05-19 07:58:00|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.09|13
1621411090000|2021-05-19 07:58:10|351.29|351.14|351.29|351.14|351.29|351.14|351.29|351.14|1
1621411100000|2021-05-19 07:58:20|351.34|351.19|351.34|351.19|351.34|351.19|351.29|351.14|5
1621411110000|2021-05-19 07:58:30|351.29|351.14|351.29|351.14|351.29|351.14|351.29|351.14|4
1621411120000|2021-05-19 07:58:40|351.34|351.19|351.34|351.19|351.34|351.19|351.29|351.19|3
1621411130000|2021-05-19 07:58:50|351.29|351.14|351.19|351.04|351.29|351.14|351.19|350.99|56
1621411140000|2021-05-19 07:59:00|351.24|351.09|351.19|351.04|351.24|351.09|351.19|351.04|2
1621411150000|2021-05-19 07:59:10|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|4
1621411160000|2021-05-19 07:59:20|351.19||351.14||351.19||351.14||11
1621411170000|2021-05-19 07:59:30|351.19|351.04|351.19|350.99|351.19|351.04|351.14|350.99|14
1621411180000|2021-05-19 07:59:40|351.24|351.04|351.24|351.09|351.24|351.09|351.24|351.04|4
1621411190000|2021-05-19 07:59:50|351.29||351.24||351.29||351.24||5
1621411200000|2021-05-19 08:00:00|351.19|351.04|351.14|350.99|351.19|351.04|351.14|350.99|12
1621411210000|2021-05-19 08:00:10|351.09|350.94|351.14|350.99|351.14|350.99|351.09|350.94|3
1621411220000|2021-05-19 08:00:20|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|12
1621411230000|2021-05-19 08:00:30|||||||||1
1621411240000|2021-05-19 08:00:40|351.14||351.09||351.14||351.09||15
1621411250000|2021-05-19 08:00:50|||||||||1
1621411260000|2021-05-19 08:01:00|351.04|350.89|351.04|350.89|351.04|350.89|351.04|350.89|10
1621411270000|2021-05-19 08:01:10|351.09|350.94|351.09|350.89|351.09|350.94|351.09|350.89|13
1621411280000|2021-05-19 08:01:20|351.04|350.94|351.09|350.94|351.09|350.94|351.04|350.94|0
1621411290000|2021-05-19 08:01:30|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|18
1621411300000|2021-05-19 08:01:40|||||||||1
1621411310000|2021-05-19 08:01:50|351.19||351.19||351.19||351.14||5
1621411320000|2021-05-19 08:02:00|351.14|350.94|351.09|350.94|351.14|350.94|351.09|350.94|5
1621411340000|2021-05-19 08:02:20|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.94|10
1621411360000|2021-05-19 08:02:40|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|10
1621411380000|2021-05-19 08:03:00|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.94|9
1621411390000|2021-05-19 08:03:10|351.19|351.04|351.19|351.04|351.19|351.04|351.19|351.04|13
1621411420000|2021-05-19 08:03:40|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.09|13
1621411430000|2021-05-19 08:03:50|351.29||351.29||351.29||351.29||5
1621411450000|2021-05-19 08:04:10||351.14||351.14||351.14||351.14|0
1621411460000|2021-05-19 08:04:20|||||||||1
1621411480000|2021-05-19 08:04:40|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.19|8
1621411490000|2021-05-19 08:04:50|351.39|351.29|351.44|351.29|351.49|351.29|351.39|351.29|23
1621411510000|2021-05-19 08:05:10|351.49||351.49||351.49||351.44||5
1621411530000|2021-05-19 08:05:30||351.34||351.34||351.34||351.34|0
1621411540000|2021-05-19 08:05:40|351.54||351.49||351.54||351.49||36
1621411550000|2021-05-19 08:05:50|||||||||4
1621411560000|2021-05-19 08:06:00|||||||||2
1621411570000|2021-05-19 08:06:10|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|7
1621411590000|2021-05-19 08:06:30|351.59|351.44|351.59|351.44|351.64|351.44|351.59|351.44|7
1621411600000|2021-05-19 08:06:40|351.64||351.64||351.64||351.64||1
1621411610000|2021-05-19 08:06:50|351.59|351.49|351.64|351.49|351.64|351.49|351.59|351.49|3
1621411620000|2021-05-19 08:07:00|||||||||2
1621411640000|2021-05-19 08:07:20||351.44||351.44||351.44||351.44|34
1621411650000|2021-05-19 08:07:30||351.49||351.49||351.49||351.49|0
1621411660000|2021-05-19 08:07:40|351.69||351.64||351.69||351.64||9
1621411680000|2021-05-19 08:08:00|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|13
1621411710000|2021-05-19 08:08:30|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|11
1621411720000|2021-05-19 08:08:40|||||||||1
1621411740000|2021-05-19 08:09:00|351.59|351.44|351.64|351.44|351.64|351.44|351.59|351.44|19
1621411750000|2021-05-19 08:09:10|351.59||351.59||351.64||351.59||1
1621411780000|2021-05-19 08:09:40|||||||||7
1621411790000|2021-05-19 08:09:50|351.54|351.39|351.59|351.39|351.59|351.44|351.54|351.39|44
1621411800000|2021-05-19 08:10:00|351.54||351.54||351.54||351.54||0
1621411810000|2021-05-19 08:10:10|351.59||351.54||351.59||351.54||15
1621411820000|2021-05-19 08:10:20|||||||||1
1621411840000|2021-05-19 08:10:40|||||||||1
1621411870000|2021-05-19 08:11:10|||||||||2
1621411880000|2021-05-19 08:11:20|||||||||1
1621411890000|2021-05-19 08:11:30|351.59|351.44|351.64|351.49|351.64|351.49|351.59|351.44|19
1621411900000|2021-05-19 08:11:40|||||||||1
1621411910000|2021-05-19 08:11:50|||||||||3
1621411920000|2021-05-19 08:12:00|351.59|351.44|351.64|351.49|351.64|351.49|351.59|351.44|13
1621411930000|2021-05-19 08:12:10|351.59|351.44|351.59|351.44|351.64|351.44|351.59|351.44|7
1621411940000|2021-05-19 08:12:20|351.54|351.39|351.59|351.44|351.59|351.44|351.54|351.34|41
1621411950000|2021-05-19 08:12:30|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|3
1621411980000|2021-05-19 08:13:00|351.59|351.44|351.54|351.39|351.64|351.44|351.54|351.39|22
1621412000000|2021-05-19 08:13:20|||||||||4
1621412010000|2021-05-19 08:13:30|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|16
1621412020000|2021-05-19 08:13:40|351.54||351.54||351.54||351.54||10
1621412030000|2021-05-19 08:13:50|351.49||351.49||351.54||351.49||1
1621412040000|2021-05-19 08:14:00|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|1
1621412050000|2021-05-19 08:14:10|351.49|351.34|351.54|351.34|351.54|351.34|351.49|351.34|10
1621412060000|2021-05-19 08:14:20|351.49|351.29|351.44|351.29|351.49|351.29|351.44|351.29|21
1621412070000|2021-05-19 08:14:30|||||||||1
1621412080000|2021-05-19 08:14:40||351.24||351.24||351.24||351.24|15
1621412090000|2021-05-19 08:14:50|351.39||351.44||351.44||351.39||3
1621412100000|2021-05-19 08:15:00|351.39||351.39||351.39||351.39||1
1621412110000|2021-05-19 08:15:10|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.19|17
1621412120000|2021-05-19 08:15:20|||||||||4
1621412130000|2021-05-19 08:15:30|351.39||351.39||351.39||351.39||16
1621412140000|2021-05-19 08:15:40|351.34|351.24|351.39|351.19|351.39|351.24|351.34|351.19|4
1621412150000|2021-05-19 08:15:50|351.34|351.24|351.34|351.19|351.39|351.24|351.34|351.19|18
1621412160000|2021-05-19 08:16:00|351.29|351.14|351.34|351.14|351.34|351.19|351.29|351.14|5
1621412170000|2021-05-19 08:16:10|351.39|351.19|351.34|351.14|351.39|351.19|351.34|351.14|34
1621412190000|2021-05-19 08:16:30|351.29|351.09|351.29|351.09|351.29|351.09|351.29|351.09|6
1621412200000|2021-05-19 08:16:40|||||||||1
1621412210000|2021-05-19 08:16:50|351.24||351.29||351.29||351.24||2
1621412220000|2021-05-19 08:17:00|351.24||351.24||351.24||351.24||1
1621412230000|2021-05-19 08:17:10|351.29||351.29||351.29||351.29||11
1621412250000|2021-05-19 08:17:30||351.14||351.14||351.14||351.09|14
1621412260000|2021-05-19 08:17:40|351.24|351.09|351.29|351.14|351.29|351.14|351.24|351.09|24
1621412270000|2021-05-19 08:17:50|||||||||1
1621412280000|2021-05-19 08:18:00|||||||||3
1621412290000|2021-05-19 08:18:10|351.34|351.19|351.39|351.19|351.39|351.19|351.34|351.19|31
1621412300000|2021-05-19 08:18:20||351.24||351.24||351.24||351.24|13
1621412310000|2021-05-19 08:18:30||351.19||351.24||351.24||351.19|26
1621412320000|2021-05-19 08:18:40|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|12
1621412330000|2021-05-19 08:18:50|351.49|351.34|351.39|351.24|351.49|351.34|351.39|351.24|35
1621412340000|2021-05-19 08:19:00|351.34|351.19|351.39|351.24|351.39|351.24|351.34|351.19|29
1621412350000|2021-05-19 08:19:10|351.34|351.19|351.34|351.19|351.34|351.24|351.34|351.14|4
1621412360000|2021-05-19 08:19:20|351.29|351.14|351.29|351.14|351.29|351.19|351.29|351.14|2
1621412370000|2021-05-19 08:19:30||351.09||351.14||351.14||351.09|1
1621412380000|2021-05-19 08:19:40|351.24|351.09|351.24|351.04|351.24|351.09|351.24|351.04|2
1621412390000|2021-05-19 08:19:50||351.09||351.09||351.09||351.09|0
1621412400000|2021-05-19 08:20:00|351.19|350.99|350.99|350.84|351.19|350.99|350.99|350.84|41
1621412410000|2021-05-19 08:20:10|351.04|350.89|351.04|350.89|351.04|350.89|350.99|350.84|18
1621412420000|2021-05-19 08:20:20|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.84|4
1621412430000|2021-05-19 08:20:30|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|15
1621412440000|2021-05-19 08:20:40|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.74|22
1621412450000|2021-05-19 08:20:50|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.79|15
1621412460000|2021-05-19 08:21:00|350.94|350.79|350.89|350.74|350.94|350.84|350.89|350.74|25
1621412470000|2021-05-19 08:21:10|||||||||5
1621412480000|2021-05-19 08:21:20|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|21
1621412490000|2021-05-19 08:21:30|351.09|350.94|351.09|350.94|351.14|350.99|351.09|350.94|55
1621412500000|2021-05-19 08:21:40|351.04|350.89|351.04|350.89|351.09|350.94|351.04|350.89|5
1621412510000|2021-05-19 08:21:50|351.09|350.94|351.09|350.94|351.09|350.94|351.04|350.94|7
1621412520000|2021-05-19 08:22:00|351.04|350.89|351.04|350.84|351.09|350.89|351.04|350.84|24
1621412530000|2021-05-19 08:22:10|350.99||350.99||351.04||350.99||7
1621412540000|2021-05-19 08:22:20|351.04|350.89|351.09|350.94|351.09|350.94|351.04|350.89|9
1621412550000|2021-05-19 08:22:30|351.04|350.89|351.09|350.94|351.09|350.94|351.04|350.89|16
1621412560000|2021-05-19 08:22:40|351.04|350.89|351.04|350.89|351.09|350.89|351.04|350.89|5
1621412570000|2021-05-19 08:22:50|351.09|350.94|351.14|350.99|351.14|350.99|351.09|350.94|19
1621412580000|2021-05-19 08:23:00|351.09|350.94|351.04|350.89|351.09|350.94|351.04|350.89|14
1621412590000|2021-05-19 08:23:10|351.04||351.04||351.09||351.04||3
1621412600000|2021-05-19 08:23:20|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|10
1621412610000|2021-05-19 08:23:30|351.14||351.09||351.14||351.09||2
1621412620000|2021-05-19 08:23:40|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|4
1621412630000|2021-05-19 08:23:50|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|8
1621412650000|2021-05-19 08:24:10|||||||||9
1621412660000|2021-05-19 08:24:20|||||||||1
1621412670000|2021-05-19 08:24:30|||||||||2
1621412680000|2021-05-19 08:24:40|||||||||2
1621412690000|2021-05-19 08:24:50|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.94|5
1621412700000|2021-05-19 08:25:00|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|8
1621412710000|2021-05-19 08:25:10|||||||||6
1621412720000|2021-05-19 08:25:20|||||||||4
1621412740000|2021-05-19 08:25:40|||||||||5
1621412750000|2021-05-19 08:25:50|351.14||351.14||351.14||351.14||3
1621412760000|2021-05-19 08:26:00|351.09|350.99|351.14|350.94|351.14|350.99|351.09|350.94|10
1621412770000|2021-05-19 08:26:10|351.19|350.99|351.19|350.99|351.19|350.99|351.19|350.94|17
1621412780000|2021-05-19 08:26:20|351.14|351.04|351.19|350.99|351.19|351.04|351.14|350.99|10
1621412790000|2021-05-19 08:26:30||351.04||351.04||351.04||351.04|0
1621412800000|2021-05-19 08:26:40|351.24|351.09|351.19|351.04|351.24|351.09|351.19|351.04|13
1621412810000|2021-05-19 08:26:50|351.24|351.09|351.19|351.04|351.24|351.09|351.19|351.04|7
1621412820000|2021-05-19 08:27:00|||||||||2
1621412830000|2021-05-19 08:27:10|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|11
1621412840000|2021-05-19 08:27:20|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|8
1621412850000|2021-05-19 08:27:30|351.14|350.99|351.19|350.99|351.19|350.99|351.14|350.94|28
1621412860000|2021-05-19 08:27:40|351.14||351.14||351.19||351.14||18
1621412870000|2021-05-19 08:27:50|||||||||1
1621412880000|2021-05-19 08:28:00|351.19|351.04|351.19|351.04|351.24|351.09|351.19|351.04|7
1621412890000|2021-05-19 08:28:10|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.04|5
1621412900000|2021-05-19 08:28:20|351.19|351.04|351.19|351.04|351.19|351.04|351.19|351.04|6
1621412920000|2021-05-19 08:28:40||350.99||351.04||351.04||350.99|22
1621412930000|2021-05-19 08:28:50|||||||||1
1621412940000|2021-05-19 08:29:00|||||||||4
1621412950000|2021-05-19 08:29:10|351.24||351.24||351.24||351.24||5
1621412960000|2021-05-19 08:29:20|351.19||351.19||351.24||351.19||0
1621412970000|2021-05-19 08:29:30|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|7
1621412980000|2021-05-19 08:29:40|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|4
1621412990000|2021-05-19 08:29:50||350.89||350.89||350.94||350.89|15
1621413000000|2021-05-19 08:30:00|351.04|350.84|350.99|350.84|351.04|350.84|350.99|350.84|3
1621413010000|2021-05-19 08:30:10|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.79|16
1621413020000|2021-05-19 08:30:20|350.99||350.99||350.99||350.99||10
1621413030000|2021-05-19 08:30:30|351.04|350.84|351.04|350.89|351.04|350.89|350.99|350.84|7
1621413040000|2021-05-19 08:30:40||350.84||350.84||350.84||350.84|3
1621413050000|2021-05-19 08:30:50|350.99|350.89|351.04|350.89|351.09|350.89|350.99|350.89|7
1621413060000|2021-05-19 08:31:00|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.84|13
1621413080000|2021-05-19 08:31:20|351.04|350.79|350.99|350.79|351.04|350.84|350.99|350.79|18
1621413090000|2021-05-19 08:31:30|350.94|350.74|350.89|350.74|350.94|350.74|350.84|350.69|18
1621413110000|2021-05-19 08:31:50||350.69||350.69||350.69||350.69|4
1621413120000|2021-05-19 08:32:00|350.84||350.84||350.84||350.84||0
1621413130000|2021-05-19 08:32:10|||||||||14
1621413140000|2021-05-19 08:32:20|||||||||3
1621413150000|2021-05-19 08:32:30|350.89|350.74|350.89|350.74|350.89|350.74|350.84|350.74|20
1621413160000|2021-05-19 08:32:40|350.84|350.69|350.89|350.69|350.89|350.69|350.84|350.69|11
1621413170000|2021-05-19 08:32:50|350.84||350.84||350.84||350.84||0
1621413180000|2021-05-19 08:33:00|350.79|350.64|350.79|350.59|350.79|350.64|350.79|350.59|11
1621413190000|2021-05-19 08:33:10||350.64||350.64||350.64||350.64|1
1621413200000|2021-05-19 08:33:20|||||||||5
1621413210000|2021-05-19 08:33:30|||||||||1
1621413220000|2021-05-19 08:33:40|||||||||1
1621413230000|2021-05-19 08:33:50|350.74|350.59|350.74|350.59|350.74|350.59|350.74|350.59|12
1621413240000|2021-05-19 08:34:00|||||||||1
1621413250000|2021-05-19 08:34:10|||||||||20
1621413260000|2021-05-19 08:34:20|||||||||2
1621413270000|2021-05-19 08:34:30|350.69|350.54|350.69|350.49|350.74|350.59|350.69|350.49|57
1621413280000|2021-05-19 08:34:40|350.64|350.54|350.64|350.49|350.69|350.54|350.64|350.44|33
1621413300000|2021-05-19 08:35:00|350.59|350.44|350.59|350.44|350.59|350.44|350.54|350.39|30
1621413310000|2021-05-19 08:35:10|350.64||350.59||350.64||350.59||10
1621413320000|2021-05-19 08:35:20||350.39||350.44||350.44||350.39|2
1621413330000|2021-05-19 08:35:30|||||||||1
1621413340000|2021-05-19 08:35:40|350.54|350.39|350.59|350.39|350.59|350.44|350.54|350.39|9
1621413350000|2021-05-19 08:35:50|350.54||350.54||350.54||350.54||0
1621413360000|2021-05-19 08:36:00|||||||||8
1621413370000|2021-05-19 08:36:10|||||||||5
1621413380000|2021-05-19 08:36:20|||||||||6
1621413390000|2021-05-19 08:36:30|350.59|350.44|350.64|350.49|350.64|350.49|350.59|350.44|31
1621413400000|2021-05-19 08:36:40|350.59|350.44|350.64|350.49|350.64|350.49|350.59|350.44|15
1621413410000|2021-05-19 08:36:50|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|8
1621413420000|2021-05-19 08:37:00|350.54|350.39|350.59|350.39|350.59|350.44|350.54|350.39|19
1621413430000|2021-05-19 08:37:10|350.54||350.54||350.54||350.54||0
1621413460000|2021-05-19 08:37:40|||||||||11
1621413470000|2021-05-19 08:37:50|||||||||2
1621413480000|2021-05-19 08:38:00|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|27
1621413490000|2021-05-19 08:38:10|||||||||5
1621413500000|2021-05-19 08:38:20|||||||||4
1621413510000|2021-05-19 08:38:30|||||||||6
1621413520000|2021-05-19 08:38:40|||||||||3
1621413530000|2021-05-19 08:38:50|||||||||2
1621413540000|2021-05-19 08:39:00|||||||||3
1621413550000|2021-05-19 08:39:10|||||||||5
1621413560000|2021-05-19 08:39:20|||||||||1
1621413570000|2021-05-19 08:39:30|||||||||2
1621413580000|2021-05-19 08:39:40|||||||||4
1621413590000|2021-05-19 08:39:50|||||||||8
1621413600000|2021-05-19 08:40:00|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|30
1621413610000|2021-05-19 08:40:10|350.59||350.54||350.59||350.54||15
1621413620000|2021-05-19 08:40:20|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|7
1621413630000|2021-05-19 08:40:30|350.64|350.49|350.64|350.49|350.64|350.49|350.64|350.49|12
1621413650000|2021-05-19 08:40:50|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|22
1621413660000|2021-05-19 08:41:00|||||||||5
1621413680000|2021-05-19 08:41:20||350.39||350.44||350.44||350.39|7
1621413690000|2021-05-19 08:41:30|||||||||1
1621413700000|2021-05-19 08:41:40||350.39||350.44||350.44||350.39|3
1621413710000|2021-05-19 08:41:50|350.54|350.39|350.59|350.44|350.59|350.44|350.54|350.39|27
1621413720000|2021-05-19 08:42:00|350.64|350.49|350.64|350.49|350.64|350.49|350.64|350.49|26
1621413730000|2021-05-19 08:42:10|||||||||2
1621413740000|2021-05-19 08:42:20|||||||||1
1621413760000|2021-05-19 08:42:40|350.69|350.54|350.69|350.54|350.69|350.54|350.69|350.54|10
1621413770000|2021-05-19 08:42:50|350.74|350.59|350.79|350.64|350.79|350.64|350.74|350.59|13
1621413780000|2021-05-19 08:43:00|350.74|350.59|350.74|350.59|350.79|350.64|350.74|350.59|16
1621413790000|2021-05-19 08:43:10|350.69|350.54|350.69|350.54|350.74|350.54|350.69|350.54|4
1621413800000|2021-05-19 08:43:20|350.74|350.59|350.79|350.64|350.79|350.64|350.74|350.54|19
1621413810000|2021-05-19 08:43:30|||||||||3
1621413820000|2021-05-19 08:43:40|||||||||5
1621413830000|2021-05-19 08:43:50|||||||||1
1621413840000|2021-05-19 08:44:00|||||||||2
1621413850000|2021-05-19 08:44:10|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|13
1621413860000|2021-05-19 08:44:20|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|7
1621413870000|2021-05-19 08:44:30|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|15
1621413880000|2021-05-19 08:44:40|350.89|350.64|350.89|350.74|350.89|350.74|350.89|350.64|10
1621413890000|2021-05-19 08:44:50|||||||||4
1621413900000|2021-05-19 08:45:00|||||||||1
1621413910000|2021-05-19 08:45:10|350.94|350.79|350.99|350.79|350.99|350.79|350.89|350.79|22
1621413920000|2021-05-19 08:45:20||350.84||350.84||350.84||350.84|0
1621413930000|2021-05-19 08:45:30|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.79|5
1621413940000|2021-05-19 08:45:40|||||||||3
1621413950000|2021-05-19 08:45:50|350.99||350.99||350.99||350.99||6
1621413960000|2021-05-19 08:46:00|350.94||350.99||350.99||350.94||3
1621413970000|2021-05-19 08:46:10|350.94|350.84|350.94|350.79|350.99|350.84|350.94|350.79|13
1621413980000|2021-05-19 08:46:20|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.84|17
1621413990000|2021-05-19 08:46:30|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.79|7
1621414010000|2021-05-19 08:46:50|350.89|350.74|350.89|350.74|350.94|350.74|350.89|350.69|22
1621414020000|2021-05-19 08:47:00|||||||||2
1621414030000|2021-05-19 08:47:10|350.84|350.69|350.79|350.64|350.84|350.69|350.79|350.64|23
1621414040000|2021-05-19 08:47:20|||||||||1
1621414050000|2021-05-19 08:47:30|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.64|16
1621414060000|2021-05-19 08:47:40|||||||||2
1621414070000|2021-05-19 08:47:50||350.64||350.64||350.64||350.64|4
1621414080000|2021-05-19 08:48:00|350.79||350.79||350.84||350.79||1
1621414090000|2021-05-19 08:48:10|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|7
1621414100000|2021-05-19 08:48:20|||||||||1
1621414110000|2021-05-19 08:48:30|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|4
1621414120000|2021-05-19 08:48:40|350.94|350.79|350.94|350.79|350.99|350.79|350.94|350.79|19
1621414130000|2021-05-19 08:48:50|350.99||350.99||350.99||350.99||4
1621414140000|2021-05-19 08:49:00||350.84||350.84||350.84||350.84|1
1621414160000|2021-05-19 08:49:20|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.74|18
1621414190000|2021-05-19 08:49:50|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|7
1621414200000|2021-05-19 08:50:00||350.69||350.69||350.69||350.69|8
1621414210000|2021-05-19 08:50:10||350.74||350.74||350.74||350.74|13
1621414220000|2021-05-19 08:50:20|350.94||350.89||350.94||350.89||4
1621414230000|2021-05-19 08:50:30|350.84|350.69|350.74|350.54|350.84|350.69|350.69|350.54|28
1621414240000|2021-05-19 08:50:40|350.69|350.49|350.64|350.49|350.69|350.49|350.64|350.44|15
1621414250000|2021-05-19 08:50:50|350.69|350.44|350.64|350.44|350.69|350.44|350.64|350.44|12
1621414260000|2021-05-19 08:51:00|350.59|350.39|350.59|350.39|350.64|350.39|350.59|350.39|7
1621414270000|2021-05-19 08:51:10|350.54||350.54||350.59||350.54||1
1621414280000|2021-05-19 08:51:20|350.49|350.34|350.49|350.29|350.49|350.34|350.49|350.29|14
1621414290000|2021-05-19 08:51:30|350.54|350.34|350.49|350.29|350.54|350.34|350.49|350.29|9
1621414300000|2021-05-19 08:51:40|350.54|350.34|350.54|350.39|350.54|350.39|350.49|350.29|13
1621414310000|2021-05-19 08:51:50|350.49|350.34|350.54|350.39|350.54|350.39|350.49|350.34|3
1621414320000|2021-05-19 08:52:00|350.59|350.34|350.59|350.44|350.64|350.49|350.54|350.34|16
1621414330000|2021-05-19 08:52:10|350.64|350.49|350.69|350.54|350.69|350.54|350.64|350.44|11
1621414340000|2021-05-19 08:52:20|350.74|350.49|350.74|350.59|350.74|350.59|350.74|350.49|15
1621414350000|2021-05-19 08:52:30|350.79|350.64|350.84|350.64|350.84|350.64|350.79|350.64|14
1621414360000|2021-05-19 08:52:40|350.79|350.69|350.89|350.69|350.94|350.74|350.79|350.69|24
1621414370000|2021-05-19 08:52:50||350.74||350.69||350.74||350.69|13
1621414380000|2021-05-19 08:53:00|350.84|350.74|350.89|350.69|350.94|350.79|350.84|350.69|47
1621414390000|2021-05-19 08:53:10|350.94|350.74|350.94|350.74|350.99|350.79|350.94|350.74|7
1621414400000|2021-05-19 08:53:20|350.99|350.79|350.99|350.79|351.04|350.84|350.99|350.79|19
1621414410000|2021-05-19 08:53:30|351.04|350.74|350.94|350.74|351.04|350.74|350.94|350.74|47
1621414420000|2021-05-19 08:53:40|350.89|350.69|350.89|350.69|350.89|350.74|350.84|350.64|23
1621414430000|2021-05-19 08:53:50|350.94|350.74|350.94|350.74|350.94|350.79|350.89|350.74|6
1621414440000|2021-05-19 08:54:00|350.89|350.79|350.94|350.74|350.94|350.79|350.89|350.69|33
1621414450000|2021-05-19 08:54:10|350.89|350.79|350.89|350.74|350.89|350.79|350.89|350.74|6
1621414460000|2021-05-19 08:54:20|350.99|350.79|350.99|350.84|350.99|350.84|350.99|350.79|10
1621414470000|2021-05-19 08:54:30|351.04||350.99||351.04||350.99||8
1621414480000|2021-05-19 08:54:40|351.04|350.89|351.04|350.89|351.04|350.89|351.04|350.89|4
1621414490000|2021-05-19 08:54:50|||||||||2
1621414500000|2021-05-19 08:55:00|||||||||2
1621414510000|2021-05-19 08:55:10|351.09|350.84|351.04|350.89|351.09|350.94|351.04|350.84|46
1621414520000|2021-05-19 08:55:20|350.99|350.84|350.99|350.84|350.99|350.89|350.99|350.84|8
1621414530000|2021-05-19 08:55:30|350.94|350.79|350.89|350.74|350.94|350.79|350.89|350.74|12
1621414540000|2021-05-19 08:55:40|||||||||4
1621414550000|2021-05-19 08:55:50|350.84|350.69|350.84|350.69|350.84|350.74|350.84|350.69|6
1621414560000|2021-05-19 08:56:00|350.89|350.64|350.84|350.69|350.89|350.69|350.84|350.64|23
1621414570000|2021-05-19 08:56:10|350.89|350.64|350.84|350.64|350.89|350.64|350.79|350.64|12
1621414580000|2021-05-19 08:56:20|350.79|350.69|350.94|350.74|350.94|350.79|350.79|350.69|21
1621414590000|2021-05-19 08:56:30|350.89|350.79|350.99|350.79|350.99|350.79|350.89|350.74|16
1621414600000|2021-05-19 08:56:40||350.84||350.84||350.84||350.84|2
1621414610000|2021-05-19 08:56:50|351.04|350.89|351.04|350.84|351.04|350.89|351.04|350.84|10
1621414620000|2021-05-19 08:57:00||350.89||350.89||350.89||350.89|13
1621414640000|2021-05-19 08:57:20|350.99|350.84|350.94|350.69|350.99|350.84|350.94|350.69|14
1621414650000|2021-05-19 08:57:30|350.89|350.74|350.94|350.74|350.94|350.79|350.89|350.74|9
1621414660000|2021-05-19 08:57:40|350.99|350.79|350.89|350.69|350.99|350.79|350.89|350.69|7
1621414670000|2021-05-19 08:57:50||350.74||350.69||350.74||350.69|3
1621414680000|2021-05-19 08:58:00|350.84||350.84||350.84||350.84||16
1621414690000|2021-05-19 08:58:10|350.89|350.59|350.79|350.64|350.89|350.69|350.79|350.59|32
1621414700000|2021-05-19 08:58:20|350.84||350.84||350.84||350.79||8
1621414710000|2021-05-19 08:58:30|350.79|350.69|350.79|350.59|350.84|350.69|350.79|350.59|9
1621414720000|2021-05-19 08:58:40||350.64||350.64||350.64||350.64|2
1621414730000|2021-05-19 08:58:50||350.59||350.59||350.64||350.59|6
1621414740000|2021-05-19 08:59:00|350.74|350.64|350.69|350.54|350.79|350.64|350.69|350.54|23
1621414750000|2021-05-19 08:59:10|350.74|350.59|350.79|350.64|350.79|350.64|350.74|350.54|12
1621414760000|2021-05-19 08:59:20|350.74|350.59|350.79|350.59|350.79|350.64|350.74|350.54|16
1621414770000|2021-05-19 08:59:30|350.74|350.64|350.84|350.64|350.84|350.69|350.74|350.59|12
1621414780000|2021-05-19 08:59:40|350.79|350.69|350.89|350.69|350.89|350.74|350.79|350.69|12
1621414790000|2021-05-19 08:59:50|350.84|350.59|350.74|350.59|350.84|350.59|350.74|350.54|16
1621414800000|2021-05-19 09:00:00|350.69|350.54|350.69|350.44|350.74|350.54|350.64|350.44|17
1621414810000|2021-05-19 09:00:10|350.74|350.49|350.79|350.64|350.79|350.64|350.74|350.49|26
1621414820000|2021-05-19 09:00:20|350.74|350.59|350.74|350.59|350.74|350.59|350.74|350.59|5
1621414830000|2021-05-19 09:00:30|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|34
1621414840000|2021-05-19 09:00:40|350.74|350.59|350.89|350.69|350.89|350.74|350.74|350.59|34
1621414850000|2021-05-19 09:00:50|350.84|350.74|350.89|350.69|350.89|350.74|350.84|350.69|2
1621414860000|2021-05-19 09:01:00|350.84|350.79|350.99|350.79|350.99|350.79|350.84|350.79|26
1621414870000|2021-05-19 09:01:10|351.14|350.84|351.04|350.79|351.14|350.94|351.04|350.74|39
1621414880000|2021-05-19 09:01:20|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.84|1
1621414890000|2021-05-19 09:01:30|351.09|350.79|351.14|350.94|351.14|350.94|351.04|350.79|63
1621414900000|2021-05-19 09:01:40|351.09|350.89|351.09|350.89|351.09|350.89|351.09|350.89|14
1621414910000|2021-05-19 09:01:50|351.04|350.84|350.89|350.69|351.04|350.84|350.89|350.69|65
1621414920000|2021-05-19 09:02:00|350.84|350.64|350.84|350.69|350.84|350.69|350.84|350.64|0
1621414930000|2021-05-19 09:02:10||350.64||350.64||350.69||350.64|5
1621414940000|2021-05-19 09:02:20|350.79|350.59|350.69|350.54|350.79|350.59|350.69|350.54|8
1621414950000|2021-05-19 09:02:30|350.84|350.64|350.89|350.69|350.89|350.69|350.84|350.64|31
1621414960000|2021-05-19 09:02:40|350.84|350.64|350.84|350.64|350.84|350.64|350.84|350.64|10
1621414970000|2021-05-19 09:02:50|||||||||1
1621414980000|2021-05-19 09:03:00|350.79||350.79||350.79||350.79||1
1621414990000|2021-05-19 09:03:10|350.89|350.59|350.84|350.59|350.89|350.59|350.84|350.59|43
1621415000000|2021-05-19 09:03:20|350.79|350.64|350.84|350.69|350.84|350.69|350.79|350.64|13
1621415010000|2021-05-19 09:03:30|350.94|350.79|350.89|350.69|350.94|350.79|350.89|350.69|9
1621415020000|2021-05-19 09:03:40|350.84|350.74|350.84|350.59|350.84|350.74|350.84|350.59|19
1621415030000|2021-05-19 09:03:50|350.79|350.69|350.94|350.74|350.94|350.74|350.79|350.69|17
1621415040000|2021-05-19 09:04:00|350.99|350.79|350.94|350.79|350.99|350.79|350.94|350.79|11
1621415050000|2021-05-19 09:04:10|350.99|350.84|351.04|350.79|351.04|350.84|350.99|350.79|14
1621415060000|2021-05-19 09:04:20||350.84||350.84||350.84||350.84|1
1621415070000|2021-05-19 09:04:30|351.09|350.89|351.04|350.84|351.09|350.89|351.04|350.84|1
1621415080000|2021-05-19 09:04:40|351.09|350.89|351.04|350.84|351.09|350.89|351.04|350.84|7
1621415090000|2021-05-19 09:04:50|350.99|350.79|350.99|350.74|350.99|350.79|350.94|350.74|26
1621415100000|2021-05-19 09:05:00|350.94|350.79|350.94|350.79|350.94|350.84|350.94|350.74|28
1621415110000|2021-05-19 09:05:10||350.74||350.79||350.79||350.74|10
1621415120000|2021-05-19 09:05:20|||||||||2
1621415130000|2021-05-19 09:05:30||350.74||350.74||350.74||350.74|1
1621415140000|2021-05-19 09:05:40||350.79||350.79||350.79||350.79|0
1621415150000|2021-05-19 09:05:50|||||||||6
1621415160000|2021-05-19 09:06:00|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|25
1621415170000|2021-05-19 09:06:10|350.94||350.94||350.94||350.94||1
1621415180000|2021-05-19 09:06:20||350.69||350.74||350.74||350.69|7
1621415190000|2021-05-19 09:06:30|350.89|350.69|350.89|350.69|350.94|350.69|350.89|350.69|0
1621415200000|2021-05-19 09:06:40|||||||||1
1621415210000|2021-05-19 09:06:50||350.74||350.74||350.74||350.74|0
1621415220000|2021-05-19 09:07:00|350.94|350.79|350.89|350.69|350.94|350.79|350.89|350.69|2
1621415240000|2021-05-19 09:07:20|350.84|350.74|350.89|350.69|350.89|350.74|350.84|350.69|2
1621415250000|2021-05-19 09:07:30|350.84|350.74|350.89|350.74|350.89|350.74|350.84|350.74|6
1621415260000|2021-05-19 09:07:40|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|1
1621415270000|2021-05-19 09:07:50|||||||||3
1621415280000|2021-05-19 09:08:00|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|9
1621415290000|2021-05-19 09:08:10|350.94|350.79|350.94|350.79|350.94|350.79|350.94|350.79|0
1621415330000|2021-05-19 09:08:50||350.74||350.74||350.74||350.74|0
1621415340000|2021-05-19 09:09:00|350.89|350.69|350.89|350.69|350.89|350.69|350.89|350.69|4
1621415350000|2021-05-19 09:09:10|350.79|350.59|350.79|350.64|350.79|350.64|350.74|350.59|14
1621415360000|2021-05-19 09:09:20|350.74|350.59|350.79|350.64|350.79|350.64|350.74|350.59|24
1621415370000|2021-05-19 09:09:30|||||||||22
1621415380000|2021-05-19 09:09:40|350.84|350.69|350.94|350.74|350.94|350.79|350.84|350.69|7
1621415390000|2021-05-19 09:09:50||350.79||350.79||350.79||350.79|2
1621415400000|2021-05-19 09:10:00|350.89|350.69|350.94|350.74|350.94|350.79|350.89|350.69|12
1621415410000|2021-05-19 09:10:10|350.89|350.79|350.94|350.79|350.99|350.79|350.89|350.79|3
1621415430000|2021-05-19 09:10:30|350.99||350.94||350.99||350.94||4
1621415460000|2021-05-19 09:11:00|||||||||1
1621415470000|2021-05-19 09:11:10|||||||||1
1621415490000|2021-05-19 09:11:30|350.99|350.84|350.99|350.84|350.99|350.84|350.99|350.84|8
1621415500000|2021-05-19 09:11:40|||||||||1
1621415520000|2021-05-19 09:12:00|||||||||3
1621415530000|2021-05-19 09:12:10|350.94|350.74|350.94|350.74|350.94|350.74|350.94|350.74|4
1621415540000|2021-05-19 09:12:20||350.79||350.74||350.79||350.74|1
1621415560000|2021-05-19 09:12:40||350.79||350.79||350.79||350.79|0
1621415570000|2021-05-19 09:12:50|350.89|350.74|350.94|350.74|350.94|350.74|350.89|350.74|5
1621415580000|2021-05-19 09:13:00||350.79||350.74||350.79||350.74|1
1621415600000|2021-05-19 09:13:20||350.79||350.74||350.79||350.74|3
1621415610000|2021-05-19 09:13:30|350.89||350.89||350.89||350.89||2
1621415620000|2021-05-19 09:13:40|350.94||350.94||350.94||350.94||6
1621415630000|2021-05-19 09:13:50||350.79||350.74||350.79||350.74|7
1621415640000|2021-05-19 09:14:00|350.89|350.69|350.84|350.69|350.89|350.69|350.84|350.69|4
1621415650000|2021-05-19 09:14:10||350.64||350.64||350.64||350.64|7
1621415670000|2021-05-19 09:14:30||350.69||350.69||350.69||350.69|3
1621415680000|2021-05-19 09:14:40|350.89|350.74|350.94|350.79|350.94|350.79|350.89|350.74|3
1621415690000|2021-05-19 09:14:50||350.74||350.74||350.74||350.74|1
1621415720000|2021-05-19 09:15:20|350.99|350.79|350.99|350.79|350.99|350.79|350.99|350.79|6
1621415730000|2021-05-19 09:15:30|350.94||350.99||350.99||350.94||1
1621415740000|2021-05-19 09:15:40||350.84||350.84||350.84||350.84|0
1621415770000|2021-05-19 09:16:10|||||||||1
1621415780000|2021-05-19 09:16:20|||||||||1
1621415800000|2021-05-19 09:16:40|351.04|350.89|351.14|350.94|351.14|350.99|351.04|350.89|24
1621415810000|2021-05-19 09:16:50||350.99||350.94||350.99||350.94|1
1621415820000|2021-05-19 09:17:00||350.99||350.99||350.99||350.99|2
1621415830000|2021-05-19 09:17:10|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|5
1621415850000|2021-05-19 09:17:30|||||||||3
1621415860000|2021-05-19 09:17:40|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|3
1621415880000|2021-05-19 09:18:00||350.94||350.94||350.94||350.94|15
1621415890000|2021-05-19 09:18:10||350.99||350.99||350.99||350.99|0
1621415900000|2021-05-19 09:18:20|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|4
1621415910000|2021-05-19 09:18:30|||||||||2
1621415920000|2021-05-19 09:18:40|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|3
1621415930000|2021-05-19 09:18:50|||||||||2
1621415940000|2021-05-19 09:19:00|||||||||1
1621415960000|2021-05-19 09:19:20|||||||||2
1621415970000|2021-05-19 09:19:30|||||||||3
1621415980000|2021-05-19 09:19:40|351.19|351.04|351.19|351.04|351.19|351.04|351.19|351.04|9
1621415990000|2021-05-19 09:19:50|351.24|351.09|351.29|351.14|351.29|351.14|351.24|350.99|35
1621416000000|2021-05-19 09:20:00|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621416060000|2021-05-19 09:21:00|351.49|350.89|351.49|350.89|351.59|350.99|351.49|350.89|0
1621416150000|2021-05-19 09:22:30|351.39|350.79|351.49|350.89|351.49|350.89|351.39|350.79|0
1621416250000|2021-05-19 09:24:10|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621416260000|2021-05-19 09:24:20|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621416270000|2021-05-19 09:24:30|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621416280000|2021-05-19 09:24:40|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621416300000|2021-05-19 09:25:00|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|6
1621416310000|2021-05-19 09:25:10|351.29|350.69|351.29|350.69|351.39|350.79|351.29|350.69|0
1621416370000|2021-05-19 09:26:10|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621416380000|2021-05-19 09:26:20|351.29|350.69|351.39|350.79|351.39|350.79|351.29|350.69|0
1621416420000|2021-05-19 09:27:00|351.29|350.69|351.39|350.79|351.39|350.79|351.29|350.69|0
1621416440000|2021-05-19 09:27:20|351.29|350.69|351.29|350.69|351.39|350.79|351.29|350.69|0
1621416520000|2021-05-19 09:28:40|351.19|350.59|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416530000|2021-05-19 09:28:50|351.19|350.59|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416590000|2021-05-19 09:29:50|351.19|350.59|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416600000|2021-05-19 09:30:00|351.19|350.59|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416710000|2021-05-19 09:31:50|351.19|350.59|351.19|350.59|351.19|350.59|351.19|350.59|0
1621416730000|2021-05-19 09:32:10|351.29|350.69|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416780000|2021-05-19 09:33:00|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621416790000|2021-05-19 09:33:10|351.19|350.59|351.19|350.59|351.19|350.59|351.19|350.59|0
1621416810000|2021-05-19 09:33:30|351.29|350.69|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416830000|2021-05-19 09:33:50|351.29|350.69|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416840000|2021-05-19 09:34:00|351.29|350.69|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416850000|2021-05-19 09:34:10|351.19|350.59|351.29|350.69|351.29|350.69|351.19|350.59|0
1621416860000|2021-05-19 09:34:20|351.19|350.59|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416880000|2021-05-19 09:34:40|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621416890000|2021-05-19 09:34:50|351.19|350.59|351.19|350.59|351.19|350.59|351.19|350.59|0
1621417050000|2021-05-19 09:37:30|351.29|350.69|351.19|350.59|351.29|350.69|351.19|350.59|0
1621417070000|2021-05-19 09:37:50|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621417150000|2021-05-19 09:39:10|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621417240000|2021-05-19 09:40:40|351.49|350.89|351.49|350.89|351.49|350.89|351.39|350.79|0
1621417250000|2021-05-19 09:40:50|351.39|350.79|351.39|350.79|351.39|350.79|351.39|350.79|0
1621417310000|2021-05-19 09:41:50|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621417320000|2021-05-19 09:42:00|351.39|350.79|351.29|350.69|351.39|350.79|351.29|350.69|0
1621417380000|2021-05-19 09:43:00|351.19|350.59|351.19|350.59|351.19|350.59|351.19|350.59|0
1621417390000|2021-05-19 09:43:10|351.29|350.69|351.19|350.59|351.29|350.69|351.19|350.59|0
1621417450000|2021-05-19 09:44:10|351.29|350.69|351.29|350.69|351.29|350.69|351.29|350.69|0
1621417480000|2021-05-19 09:44:40|351.19|350.59|351.19|350.59|351.29|350.69|351.19|350.59|0
1621417530000|2021-05-19 09:45:30|351.09|350.49|351.09|350.49|351.09|350.49|351.09|350.49|0
1621417540000|2021-05-19 09:45:40|351.19|350.59|351.19|350.59|351.19|350.59|351.09|350.49|0
1621417550000|2021-05-19 09:45:50|351.09|350.49|351.09|350.49|351.19|350.59|351.09|350.49|0
1621417590000|2021-05-19 09:46:30|350.99|350.39|350.99|350.39|350.99|350.39|350.99|350.39|0
1621417630000|2021-05-19 09:47:10|351.09|350.49|351.09|350.49|351.09|350.49|351.09|350.49|0
1621417650000|2021-05-19 09:47:30|350.99|350.39|350.99|350.39|350.99|350.39|350.99|350.39|0
1621417720000|2021-05-19 09:48:40|350.89|350.29|350.99|350.39|350.99|350.39|350.89|350.29|0
1621417730000|2021-05-19 09:48:50|350.89|350.29|350.89|350.29|350.99|350.39|350.89|350.29|0
1621417740000|2021-05-19 09:49:00|350.99|350.39|350.99|350.39|350.99|350.39|350.89|350.29|0
1621417800000|2021-05-19 09:50:00|351.09|350.49|351.09|350.49|351.09|350.49|351.09|350.49|0
1621417810000|2021-05-19 09:50:10|350.99|350.39|350.99|350.39|350.99|350.39|350.99|350.39|0
1621417820000|2021-05-19 09:50:20|351.14|350.84|351.14|350.84|351.19|350.84|351.14|350.84|0
1621417840000|2021-05-19 09:50:40|351.09||351.09||351.14||351.09||5
1621417850000|2021-05-19 09:50:50|351.04||351.09||351.09||351.04||0
1621417890000|2021-05-19 09:51:30|351.14||351.09||351.14||351.09||3
1621417900000|2021-05-19 09:51:40|351.14||351.14||351.14||351.09||4
1621417910000|2021-05-19 09:51:50|351.09||351.14||351.14||351.09||0
1621417920000|2021-05-19 09:52:00|351.09||351.09||351.09||351.09||0
1621417960000|2021-05-19 09:52:40|351.04||351.04||351.04||351.04||0
1621417990000|2021-05-19 09:53:10|351.09||351.09||351.09||351.09||3
1621418000000|2021-05-19 09:53:20|351.14|350.94|351.14|350.94|351.14|350.94|351.14|350.94|3
1621418010000|2021-05-19 09:53:30|||||||||2
1621418020000|2021-05-19 09:53:40|351.09|350.84|351.14|350.84|351.14|350.84|351.09|350.84|0
1621418060000|2021-05-19 09:54:20|||||||||1
1621418110000|2021-05-19 09:55:10|351.09||351.09||351.09||351.09||0
1621418150000|2021-05-19 09:55:50|351.04|350.79|351.04|350.79|351.04|350.79|351.04|350.79|2
1621418160000|2021-05-19 09:56:00|350.99||351.04||351.04||350.99||1
1621418190000|2021-05-19 09:56:30||350.74||350.74||350.74||350.74|1
1621418200000|2021-05-19 09:56:40|350.99||350.99||350.99||350.99||0
1621418220000|2021-05-19 09:57:00||350.69||350.69||350.69||350.69|1
1621418260000|2021-05-19 09:57:40|350.94||350.94||350.94||350.94||0
1621418480000|2021-05-19 10:01:20|||||||||1
1621418490000|2021-05-19 10:01:30|||||||||1
1621418590000|2021-05-19 10:03:10||350.64||350.64||350.64||350.64|0
1621418600000|2021-05-19 10:03:20|350.89||350.89||350.89||350.89||0
1621418640000|2021-05-19 10:04:00|350.84||350.89||350.89||350.84||0
1621418660000|2021-05-19 10:04:20||350.69||350.69||350.69||350.69|0
1621418690000|2021-05-19 10:04:50|||||||||1
1621418830000|2021-05-19 10:07:10|||||||||1
1621418900000|2021-05-19 10:08:20|350.84||350.84||350.84||350.84||0
1621418910000|2021-05-19 10:08:30|350.79|350.64|350.79|350.64|350.84|350.64|350.79|350.64|14
1621418920000|2021-05-19 10:08:40||350.59||350.59||350.59||350.59|4
1621418960000|2021-05-19 10:09:20|350.74||350.74||350.74||350.74||0
1621418970000|2021-05-19 10:09:30||350.54||350.54||350.54||350.54|1
1621419000000|2021-05-19 10:10:00|||||||||1
1621419010000|2021-05-19 10:10:10|||||||||2
1621419040000|2021-05-19 10:10:40||350.49||350.49||350.49||350.49|1
1621419080000|2021-05-19 10:11:20|350.69|350.44|350.69|350.39|350.69|350.44|350.69|350.39|1
1621419090000|2021-05-19 10:11:30|350.64|350.34|350.64|350.34|350.64|350.34|350.64|350.34|0
1621419130000|2021-05-19 10:12:10|350.59||350.59||350.59||350.59||0
1621419140000|2021-05-19 10:12:20|350.54||350.54||350.54||350.54||0
1621419230000|2021-05-19 10:13:50|350.49||350.54||350.54||350.49||3
1621419240000|2021-05-19 10:14:00|350.59||350.64||350.64||350.59||17
1621419250000|2021-05-19 10:14:10|350.59||350.59||350.59||350.59||0
1621419350000|2021-05-19 10:15:50|350.54||350.54||350.54||350.54||0
1621419410000|2021-05-19 10:16:50|350.49||350.49||350.49||350.49||0
1621419420000|2021-05-19 10:17:00|350.54|350.39|350.54|350.34|350.54|350.39|350.54|350.34|8
1621419490000|2021-05-19 10:18:10|350.49||350.49||350.49||350.49||35
1621419500000|2021-05-19 10:18:20|350.54|350.39|350.64|350.39|350.64|350.39|350.54|350.39|16
1621419520000|2021-05-19 10:18:40|350.69||350.69||350.69||350.69||0
1621419530000|2021-05-19 10:18:50|350.74||350.74||350.74||350.74||0
1621419570000|2021-05-19 10:19:30|350.79||350.84||350.84||350.79||1
1621419590000|2021-05-19 10:19:50|350.89||350.89||350.89||350.89||0
1621419600000|2021-05-19 10:20:00|350.94||350.94||350.94||350.94||0
1621419620000|2021-05-19 10:20:20||350.44||350.44||350.44||350.44|0
1621419700000|2021-05-19 10:21:40||350.49||350.49||350.49||350.49|0
1621419720000|2021-05-19 10:22:00||350.54||350.54||350.54||350.54|0
1621419740000|2021-05-19 10:22:20|350.89||350.89||350.89||350.89||0
1621419750000|2021-05-19 10:22:30||350.59||350.59||350.59||350.59|0
1621419760000|2021-05-19 10:22:40||350.69||350.69||350.69||350.69|0
1621420340000|2021-05-19 10:32:20||350.64||350.64||350.64||350.64|2
1621420670000|2021-05-19 10:37:50|||||||||1
1621420860000|2021-05-19 10:41:00||350.69||350.69||350.69||350.69|0
1621421530000|2021-05-19 10:52:10|350.94||350.94||350.94||350.94||4
1621421580000|2021-05-19 10:53:00||350.74||350.74||350.74||350.74|0
1621421660000|2021-05-19 10:54:20||350.69||350.69||350.69||350.69|9
1621422160000|2021-05-19 11:02:40||350.74||350.74||350.74||350.74|0
1621422210000|2021-05-19 11:03:30|350.89||350.89||350.89||350.89||0
1621422220000|2021-05-19 11:03:40|350.94||350.94||350.94||350.94||3
1621422290000|2021-05-19 11:04:50||350.69||350.69||350.69||350.69|3
1621422330000|2021-05-19 11:05:30|350.89||350.99||350.99||350.89||0
1621422340000|2021-05-19 11:05:40|351.04|350.74|351.09|350.84|351.09|350.84|351.04|350.74|26
1621422350000|2021-05-19 11:05:50|351.14||351.14||351.14||351.14||7
1621422410000|2021-05-19 11:06:50|351.09|350.94|351.14|350.94|351.14|350.94|351.09|350.94|22
1621422420000|2021-05-19 11:07:00|||||||||2
1621422430000|2021-05-19 11:07:10|351.09||351.09||351.09||351.09||0
1621422440000|2021-05-19 11:07:20|351.19||351.09||351.19||351.09||18
1621422450000|2021-05-19 11:07:30|||||||||2
1621422460000|2021-05-19 11:07:40|||||||||7
1621422550000|2021-05-19 11:09:10|||||||||22
1621422590000|2021-05-19 11:09:50|351.14||351.14||351.14||351.14||4
1621422600000|2021-05-19 11:10:00||350.99||350.94||350.99||350.94|2
1621422610000|2021-05-19 11:10:10|351.09||351.09||351.09||351.09||0
1621422630000|2021-05-19 11:10:30||350.84||350.94||350.94||350.84|2
1621422650000|2021-05-19 11:10:50|||||||||2
1621422660000|2021-05-19 11:11:00|||||||||5
1621422690000|2021-05-19 11:11:30|351.14||351.19||351.19||351.14||3
1621422700000|2021-05-19 11:11:40|351.24|351.04|351.24|351.04|351.24|351.04|351.24|351.04|0
1621422710000|2021-05-19 11:11:50|351.19|350.99|351.19|351.04|351.24|351.04|351.19|350.99|33
1621422720000|2021-05-19 11:12:00|351.24||351.19||351.24||351.19||3
1621422730000|2021-05-19 11:12:10|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.09|0
1621422740000|2021-05-19 11:12:20||351.04||351.04||351.04||351.04|2
1621422750000|2021-05-19 11:12:30|351.19||351.19||351.19||351.19||0
1621422780000|2021-05-19 11:13:00|351.24||351.24||351.24||351.19||0
1621422790000|2021-05-19 11:13:10|351.19||351.19||351.24||351.19||0
1621422860000|2021-05-19 11:14:20||350.99||351.04||351.04||350.99|4
1621422890000|2021-05-19 11:14:50|351.24||351.24||351.24||351.24||2
1621422940000|2021-05-19 11:15:40||351.09||351.09||351.09||351.09|0
1621422960000|2021-05-19 11:16:00|||||||||2
1621422980000|2021-05-19 11:16:20||350.99||351.09||351.09||350.99|4
1621423020000|2021-05-19 11:17:00|||||||||2
1621423030000|2021-05-19 11:17:10||350.99||351.09||351.09||350.99|1
1621423070000|2021-05-19 11:17:50||350.99||351.09||351.09||350.99|8
1621423080000|2021-05-19 11:18:00|||||||||15
1621423090000|2021-05-19 11:18:10|351.29||351.29||351.34||351.29||6
1621423110000|2021-05-19 11:18:30||351.04||351.14||351.14||351.04|6
1621423170000|2021-05-19 11:19:30||350.99||351.14||351.14||350.99|10
1621423180000|2021-05-19 11:19:40|||||||||2
1621423190000|2021-05-19 11:19:50|351.24|351.04|351.24|351.09|351.29|351.14|351.24|351.04|9
1621423200000|2021-05-19 11:20:00|351.29|351.14|351.29|351.14|351.29|351.14|351.29|351.14|3
1621423220000|2021-05-19 11:20:20||351.09||351.09||351.14||351.09|0
1621423240000|2021-05-19 11:20:40|351.24||351.24||351.24||351.24||0
1621423250000|2021-05-19 11:20:50||351.04||351.04||351.04||351.04|6
1621423260000|2021-05-19 11:21:00|351.14|350.99|351.24|350.99|351.24|350.99|351.14|350.99|2
1621423270000|2021-05-19 11:21:10|351.19|350.94|351.14|350.94|351.19|350.94|351.14|350.94|1
1621423290000|2021-05-19 11:21:30|||||||||1
1621423300000|2021-05-19 11:21:40|351.04|350.84|351.09|350.84|351.14|350.84|351.04|350.84|4
1621423390000|2021-05-19 11:23:10|351.04||351.04||351.04||351.04||0
1621423430000|2021-05-19 11:23:50||350.74||350.74||350.74||350.74|0
1621423440000|2021-05-19 11:24:00|350.99||350.99||350.99||350.99||0
1621423470000|2021-05-19 11:24:30||350.79||350.79||350.79||350.79|0
1621423490000|2021-05-19 11:24:50|351.04|350.84|351.14|350.84|351.14|350.84|350.99|350.84|10
1621423500000|2021-05-19 11:25:00|351.19||351.19||351.19||351.19||0
1621423510000|2021-05-19 11:25:10||350.89||350.94||350.99||350.89|0
1621423630000|2021-05-19 11:27:10||350.89||350.89||350.89||350.89|0
1621423720000|2021-05-19 11:28:40|351.14||351.14||351.14||351.14||0
1621423740000|2021-05-19 11:29:00||350.84||350.84||350.84||350.84|0
1621423750000|2021-05-19 11:29:10|351.04||351.04||351.04||351.04||0
1621423800000|2021-05-19 11:30:00|350.99||350.99||351.04||350.99||0
1621423810000|2021-05-19 11:30:10|350.94|350.74|350.94|350.79|350.94|350.79|350.94|350.74|6
1621423820000|2021-05-19 11:30:20||350.74||350.74||350.74||350.74|0
1621423830000|2021-05-19 11:30:30||350.69||350.69||350.69||350.69|0
1621423840000|2021-05-19 11:30:40|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|2
1621423850000|2021-05-19 11:30:50|||||||||1
1621423870000|2021-05-19 11:31:10|350.89||350.94||350.94||350.89||4
1621423900000|2021-05-19 11:31:40|350.84||350.84||350.84||350.84||0
1621423930000|2021-05-19 11:32:10||350.59||350.59||350.59||350.59|0
1621423950000|2021-05-19 11:32:30||350.54||350.54||350.54||350.54|0
1621424020000|2021-05-19 11:33:40|350.79||350.79||350.79||350.79||0
1621424030000|2021-05-19 11:33:50||350.49||350.49||350.49||350.49|0
1621424040000|2021-05-19 11:34:00||350.44||350.44||350.44||350.44|0
1621424080000|2021-05-19 11:34:40|350.69||350.69||350.69||350.69||0
1621424130000|2021-05-19 11:35:30|350.64||350.64||350.64||350.64||0
1621424340000|2021-05-19 11:39:00|350.54|350.39|350.64|350.39|350.64|350.39|350.49|350.34|4
1621424350000|2021-05-19 11:39:10|350.59||350.59||350.59||350.59||0
1621424380000|2021-05-19 11:39:40|350.54||350.54||350.59||350.54||0
1621424400000|2021-05-19 11:40:00||350.34||350.34||350.34||350.34|0
1621424430000|2021-05-19 11:40:30|||||||||1
1621424440000|2021-05-19 11:40:40|350.49|350.29|350.49|350.29|350.49|350.29|350.49|350.29|2
1621424450000|2021-05-19 11:40:50||350.24||350.24||350.24||350.24|0
1621424470000|2021-05-19 11:41:10|350.44||350.44||350.44||350.44||0
1621424560000|2021-05-19 11:42:40|350.39||350.39||350.39||350.39||0
1621424580000|2021-05-19 11:43:00||350.14||350.14||350.14||350.14|16
1621424590000|2021-05-19 11:43:10|||||||||1
1621424600000|2021-05-19 11:43:20|350.34||350.34||350.34||350.34||0
1621424610000|2021-05-19 11:43:30||350.09||350.09||350.09||350.09|1
1621424630000|2021-05-19 11:43:50||350.14||350.14||350.14||350.14|3
1621424650000|2021-05-19 11:44:10||350.09||350.09||350.09||350.09|0
1621424680000|2021-05-19 11:44:40|350.29||350.29||350.29||350.29||0
1621424690000|2021-05-19 11:44:50|350.24|350.04|350.29|350.09|350.29|350.09|350.24|350.04|1
1621424700000|2021-05-19 11:45:00||350.04||350.09||350.09||350.04|2
1621424750000|2021-05-19 11:45:50||350.14||350.09||350.14||350.09|1
1621424760000|2021-05-19 11:46:00||350.14||350.14||350.14||350.14|0
1621424770000|2021-05-19 11:46:10||350.09||350.14||350.14||350.09|3
1621424790000|2021-05-19 11:46:30|||||||||2
1621424810000|2021-05-19 11:46:50||350.09||350.09||350.09||350.09|0
1621424850000|2021-05-19 11:47:30|350.34||350.34||350.34||350.34||4
1621424870000|2021-05-19 11:47:50|350.39||350.34||350.39||350.34||3
1621424880000|2021-05-19 11:48:00||350.14||350.14||350.14||350.14|0
1621424890000|2021-05-19 11:48:10|||||||||1
1621424930000|2021-05-19 11:48:50||350.19||350.19||350.19||350.19|6
1621424940000|2021-05-19 11:49:00|350.39||350.39||350.39||350.34||2
1621424970000|2021-05-19 11:49:30|350.44||350.44||350.44||350.44||2
1621424980000|2021-05-19 11:49:40||350.24||350.24||350.24||350.24|0
1621424990000|2021-05-19 11:49:50|350.49||350.59||350.59||350.49||4
1621425010000|2021-05-19 11:50:10|||||||||1
1621425020000|2021-05-19 11:50:20|350.64|350.19|350.34|350.19|350.64|350.19|350.34|350.19|40
1621425050000|2021-05-19 11:50:50|||||||||2
1621425060000|2021-05-19 11:51:00|||||||||4
1621425100000|2021-05-19 11:51:40|350.49||350.34||350.49||350.34||1
1621425110000|2021-05-19 11:51:50|350.49||350.34||350.49||350.34||1
1621425130000|2021-05-19 11:52:10|||||||||4
1621425180000|2021-05-19 11:53:00||350.14||350.14||350.14||350.14|2
1621425210000|2021-05-19 11:53:30|350.29||350.29||350.29||350.29||1
1621425220000|2021-05-19 11:53:40||350.09||350.09||350.09||350.09|0
1621425250000|2021-05-19 11:54:10||350.04||350.04||350.04||350.04|1
1621425290000|2021-05-19 11:54:50|||||||||1
1621425310000|2021-05-19 11:55:10|350.14|349.99|350.14|349.99|350.14|349.99|350.14|349.99|5
1621425320000|2021-05-19 11:55:20|||||||||5
1621425340000|2021-05-19 11:55:40||349.94||349.99||349.99||349.94|6
1621425350000|2021-05-19 11:55:50||349.94||349.94||349.94||349.94|0
1621425390000|2021-05-19 11:56:30|||||||||1
1621425410000|2021-05-19 11:56:50|350.04|349.84|350.04|349.84|350.04|349.84|350.04|349.84|5
1621425430000|2021-05-19 11:57:10||349.79||349.79||349.89||349.79|5
1621425440000|2021-05-19 11:57:20|||||||||3
1621425450000|2021-05-19 11:57:30|||||||||1
1621425470000|2021-05-19 11:57:50|||||||||1
1621425500000|2021-05-19 11:58:20||349.84||349.84||349.84||349.84|0
1621425580000|2021-05-19 11:59:40||349.79||349.84||349.89||349.79|4
1621425640000|2021-05-19 12:00:40|350.14||350.04||350.14||350.04||4
1621425650000|2021-05-19 12:00:50|350.14|349.89|350.04|349.89|350.14|349.89|350.04|349.89|4
1621425660000|2021-05-19 12:01:00|350.14||350.04||350.14||350.04||7
1621425680000|2021-05-19 12:01:20|350.14|349.94|350.04|349.89|350.14|349.94|350.04|349.89|21
1621425690000|2021-05-19 12:01:30|||||||||5
1621425700000|2021-05-19 12:01:40|||||||||1
1621425770000|2021-05-19 12:02:50|350.14|349.94|350.14|349.94|350.14|349.94|350.14|349.94|5
1621425790000|2021-05-19 12:03:10|350.24|349.99|350.14|349.94|350.24|350.04|350.14|349.94|3
1621425800000|2021-05-19 12:03:20|||||||||1
1621425820000|2021-05-19 12:03:40|||||||||1
1621425840000|2021-05-19 12:04:00||349.89||349.99||349.99||349.89|0
1621425860000|2021-05-19 12:04:20|350.24|350.04|350.29|349.99|350.29|350.04|350.24|349.99|3
1621425910000|2021-05-19 12:05:10||350.04||350.04||350.04||350.04|0
1621425980000|2021-05-19 12:06:20||349.99||350.09||350.09||349.99|0
1621426060000|2021-05-19 12:07:40||350.04||350.14||350.14||350.04|0
1621426080000|2021-05-19 12:08:00|350.39||350.44||350.44||350.39||7
1621426100000|2021-05-19 12:08:20|350.49|350.19|350.49|350.19|350.49|350.19|350.49|350.19|0
1621426120000|2021-05-19 12:08:40|350.54||350.54||350.54||350.54||5
1621426130000|2021-05-19 12:08:50||350.24||350.24||350.24||350.24|0
1621426180000|2021-05-19 12:09:40||350.19||350.19||350.19||350.19|1
1621426190000|2021-05-19 12:09:50|350.64|350.49|350.64|350.19|350.64|350.49|350.64|350.19|6
1621426210000|2021-05-19 12:10:10|||||||||1
1621426230000|2021-05-19 12:10:30||350.24||350.19||350.24||350.19|0
1621426250000|2021-05-19 12:10:50||350.14||350.14||350.14||350.14|1
1621426300000|2021-05-19 12:11:40|350.54||350.54||350.54||350.54||0
1621426350000|2021-05-19 12:12:30|350.44||350.44||350.44||350.44||0
1621426360000|2021-05-19 12:12:40||350.09||350.09||350.09||350.09|0
1621426440000|2021-05-19 12:14:00|350.34||350.34||350.34||350.34||0
1621426630000|2021-05-19 12:17:10|350.24|349.99|350.24|349.99|350.24|349.99|350.24|349.99|5
1621426640000|2021-05-19 12:17:20||350.04||350.04||350.04||350.04|2
1621426670000|2021-05-19 12:17:50|350.19|349.94|350.19|349.99|350.19|349.99|350.19|349.94|13
1621426680000|2021-05-19 12:18:00|||||||||10
1621426690000|2021-05-19 12:18:10|350.24||350.24||350.24||350.24||6
1621426730000|2021-05-19 12:18:50||350.04||350.04||350.04||350.04|0
1621426780000|2021-05-19 12:19:40||349.99||349.99||349.99||349.99|2
1621426800000|2021-05-19 12:20:00||349.94||349.94||349.94||349.94|1
1621426830000|2021-05-19 12:20:30|||||||||1
1621426840000|2021-05-19 12:20:40||349.99||349.99||349.99||349.99|2
1621426900000|2021-05-19 12:21:40|||||||||1
1621426910000|2021-05-19 12:21:50||349.94||349.94||349.94||349.94|0
1621426930000|2021-05-19 12:22:10|||||||||3
1621426970000|2021-05-19 12:22:50|||||||||1
1621427000000|2021-05-19 12:23:20|||||||||1
1621427040000|2021-05-19 12:24:00|||||||||2
1621427070000|2021-05-19 12:24:30||349.89||349.89||349.89||349.89|1
1621427080000|2021-05-19 12:24:40|349.94|349.84|350.14|349.79|350.14|349.84|349.94|349.79|7
1621427090000|2021-05-19 12:24:50|||||||||4
1621427200000|2021-05-19 12:26:40|||||||||1
1621427240000|2021-05-19 12:27:20|||||||||3
1621427250000|2021-05-19 12:27:30|||||||||1
1621427260000|2021-05-19 12:27:40||349.74||349.74||349.74||349.74|1
1621427550000|2021-05-19 12:32:30|350.04||350.04||350.04||350.04||0
1621427640000|2021-05-19 12:34:00|349.94|349.69|349.94|349.64|349.94|349.69|349.94|349.64|9
1621427650000|2021-05-19 12:34:10|||||||||3
1621427660000|2021-05-19 12:34:20|349.84|349.54|349.84|349.54|349.84|349.54|349.84|349.54|0
1621427670000|2021-05-19 12:34:30|349.79|349.44|349.79|349.44|349.79|349.44|349.79|349.44|7
1621427680000|2021-05-19 12:34:40|349.74|349.59|349.74|349.44|349.74|349.59|349.74|349.44|13
1621427690000|2021-05-19 12:34:50|349.69||349.69||349.69||349.69||0
1621427700000|2021-05-19 12:35:00|349.64|349.49|349.64|349.44|349.69|349.54|349.64|349.44|28
1621427730000|2021-05-19 12:35:30||349.39||349.34||349.39||349.34|3
1621427740000|2021-05-19 12:35:40|349.59||349.59||349.59||349.59||1
1621427750000|2021-05-19 12:35:50|||||||||3
1621427760000|2021-05-19 12:36:00|349.54||349.54||349.54||349.54||0
1621427790000|2021-05-19 12:36:30|349.59||349.59||349.59||349.59||8
1621427900000|2021-05-19 12:38:20||349.29||349.29||349.29||349.29|5
1621427970000|2021-05-19 12:39:30|||||||||2
1621427980000|2021-05-19 12:39:40||349.34||349.34||349.34||349.34|0
1621428010000|2021-05-19 12:40:10||349.29||349.29||349.29||349.29|1
1621428040000|2021-05-19 12:40:40|349.44||349.49||349.49||349.44||3
1621428080000|2021-05-19 12:41:20|||||||||1
1621428100000|2021-05-19 12:41:40||349.19||349.19||349.19||349.19|1
1621428120000|2021-05-19 12:42:00|||||||||2
1621428150000|2021-05-19 12:42:30|||||||||1
1621428180000|2021-05-19 12:43:00||349.14||349.14||349.14||349.14|1
1621428190000|2021-05-19 12:43:10||349.09||349.09||349.09||349.09|0
1621428210000|2021-05-19 12:43:30|||||||||2
1621428230000|2021-05-19 12:43:50|||||||||1
1621428260000|2021-05-19 12:44:20||349.04||349.04||349.04||349.04|1
1621428290000|2021-05-19 12:44:50|349.19|348.99|349.24|348.99|349.24|348.99|349.19|348.99|3
1621428330000|2021-05-19 12:45:30|349.29|349.04|349.24|349.04|349.29|349.04|349.24|349.04|4
1621428350000|2021-05-19 12:45:50||348.99||348.99||348.99||348.99|0
1621428400000|2021-05-19 12:46:40|||||||||1
1621428420000|2021-05-19 12:47:00|||||||||2
1621428430000|2021-05-19 12:47:10|||||||||1
1621428440000|2021-05-19 12:47:20|||||||||1
1621428470000|2021-05-19 12:47:50|||||||||2
1621428500000|2021-05-19 12:48:20||348.94||348.94||348.94||348.94|1
1621428540000|2021-05-19 12:49:00|||||||||1
1621428550000|2021-05-19 12:49:10|||||||||3
1621428620000|2021-05-19 12:50:20|||||||||1
1621428660000|2021-05-19 12:51:00|349.19||349.19||349.19||349.19||15
1621428670000|2021-05-19 12:51:10|||||||||5
1621428680000|2021-05-19 12:51:20|||||||||2
1621428690000|2021-05-19 12:51:30|349.14||349.14||349.14||349.14||1
1621428710000|2021-05-19 12:51:50||348.89||348.89||348.89||348.89|1
1621428720000|2021-05-19 12:52:00||348.94||348.94||348.94||348.94|0
1621428740000|2021-05-19 12:52:20|||||||||2
1621428760000|2021-05-19 12:52:40||348.99||348.94||348.99||348.94|3
1621428770000|2021-05-19 12:52:50||348.89||348.94||348.94||348.89|3
1621428780000|2021-05-19 12:53:00||348.89||348.89||348.89||348.89|2
1621428790000|2021-05-19 12:53:10||348.94||348.94||348.94||348.94|1
1621428800000|2021-05-19 12:53:20|||||||||1
1621428810000|2021-05-19 12:53:30||348.89||348.84||348.89||348.84|2
1621428820000|2021-05-19 12:53:40|349.04||349.04||349.04||349.04||5
1621428840000|2021-05-19 12:54:00|||||||||3
1621428870000|2021-05-19 12:54:30|||||||||1
1621428880000|2021-05-19 12:54:40|349.14|348.94|349.14|348.94|349.14|348.94|349.14|348.94|11
1621428890000|2021-05-19 12:54:50|349.04|348.89|349.04|348.89|349.04|348.89|349.04|348.89|4
1621428900000|2021-05-19 12:55:00|||||||||4
1621428910000|2021-05-19 12:55:10||348.84||348.74||348.84||348.74|9
1621428930000|2021-05-19 12:55:30|348.99|348.69|348.99|348.74|348.99|348.74|348.99|348.69|11
1621428950000|2021-05-19 12:55:50|348.94||348.94||348.94||348.94||0
1621428970000|2021-05-19 12:56:10|348.99|348.84|349.09|348.84|349.09|348.84|348.99|348.84|12
1621429000000|2021-05-19 12:56:40|349.04||349.04||349.04||349.04||0
1621429070000|2021-05-19 12:57:50|||||||||1
1621429080000|2021-05-19 12:58:00||348.79||348.79||348.79||348.79|5
1621429090000|2021-05-19 12:58:10||348.69||348.74||348.79||348.69|2
1621429110000|2021-05-19 12:58:30||348.69||348.69||348.69||348.69|1
1621429130000|2021-05-19 12:58:50|||||||||1
1621429140000|2021-05-19 12:59:00|348.99|348.74|348.99|348.74|348.99|348.74|348.99|348.74|0
1621429150000|2021-05-19 12:59:10|||||||||2
1621429170000|2021-05-19 12:59:30|||||||||1
1621429190000|2021-05-19 12:59:50|||||||||1
1621429200000|2021-05-19 13:00:00||348.69||348.74||348.74||348.69|3
1621429210000|2021-05-19 13:00:10|||||||||7
1621429220000|2021-05-19 13:00:20|349.04||348.99||349.04||348.99||2
1621429230000|2021-05-19 13:00:30|349.04||348.99||349.04||348.99||4
1621429240000|2021-05-19 13:00:40|349.04||349.04||349.04||349.04||0
1621429250000|2021-05-19 13:00:50|348.99|348.79|348.99|348.79|348.99|348.79|348.99|348.79|4
1621429260000|2021-05-19 13:01:00|349.04||348.99||349.04||348.99||3
1621429270000|2021-05-19 13:01:10|349.04||349.04||349.04||349.04||1
1621429310000|2021-05-19 13:01:50|||||||||4
1621429320000|2021-05-19 13:02:00||348.84||348.79||348.84||348.79|6
1621429330000|2021-05-19 13:02:10|||||||||2
1621429470000|2021-05-19 13:04:30|||||||||2
1621429480000|2021-05-19 13:04:40||348.74||348.74||348.74||348.74|2
1621429490000|2021-05-19 13:04:50||348.79||348.79||348.79||348.79|2
1621429520000|2021-05-19 13:05:20|349.09|348.84|349.04|348.84|349.09|348.84|349.04|348.84|6
1621429530000|2021-05-19 13:05:30|348.99||349.04||349.04||348.99||12
1621429540000|2021-05-19 13:05:40|349.09||349.09||349.09||349.09||8
1621429550000|2021-05-19 13:05:50|||||||||2
1621429560000|2021-05-19 13:06:00|349.14|348.89|349.14|348.89|349.14|348.89|349.14|348.89|9
1621429580000|2021-05-19 13:06:20|||||||||3
1621429700000|2021-05-19 13:08:20|||||||||2
1621429710000|2021-05-19 13:08:30|||||||||2
1621429720000|2021-05-19 13:08:40|||||||||1
1621429740000|2021-05-19 13:09:00||348.94||348.94||348.94||348.94|1
1621429750000|2021-05-19 13:09:10|349.19||349.49||349.49||349.19||7
1621429760000|2021-05-19 13:09:20|||||||||5
1621429770000|2021-05-19 13:09:30|349.44||349.44||349.44||349.44||0
1621429780000|2021-05-19 13:09:40||348.99||348.99||348.99||348.99|2
1621429790000|2021-05-19 13:09:50|||||||||1
1621429810000|2021-05-19 13:10:10|349.39|348.94|349.39|348.94|349.39|348.94|349.39|348.94|2
1621429820000|2021-05-19 13:10:20||348.99||348.99||348.99||348.99|1
1621429830000|2021-05-19 13:10:30||348.94||348.94||348.94||348.94|2
1621429840000|2021-05-19 13:10:40|349.34|348.89|349.34|348.89|349.34|348.89|349.34|348.89|1
1621429850000|2021-05-19 13:10:50|349.29|348.94|349.29|348.89|349.29|348.94|349.29|348.89|2
1621429860000|2021-05-19 13:11:00|349.24|348.84|349.19|348.84|349.24|348.84|349.19|348.84|3
1621429880000|2021-05-19 13:11:20|||||||||2
1621429890000|2021-05-19 13:11:30|||||||||3
1621429900000|2021-05-19 13:11:40|||||||||3
1621429970000|2021-05-19 13:12:50|||||||||1
1621429980000|2021-05-19 13:13:00|||||||||1
1621429990000|2021-05-19 13:13:10||348.79||348.79||348.79||348.79|0
1621430010000|2021-05-19 13:13:30|349.14||349.14||349.14||349.14||2
1621430020000|2021-05-19 13:13:40||348.74||348.74||348.74||348.74|4
1621430030000|2021-05-19 13:13:50|349.09|348.84|349.04|348.74|349.09|348.84|348.89|348.74|4
1621430040000|2021-05-19 13:14:00|348.89||348.89||348.94||348.89||5
1621430050000|2021-05-19 13:14:10|||||||||1
1621430080000|2021-05-19 13:14:40||348.69||348.69||348.69||348.69|7
1621430110000|2021-05-19 13:15:10||348.74||348.74||348.74||348.74|0
1621430150000|2021-05-19 13:15:50|||||||||1
1621430170000|2021-05-19 13:16:10|||||||||1
1621430180000|2021-05-19 13:16:20|348.94||349.34||349.34||348.94||13
1621430190000|2021-05-19 13:16:30|349.29||349.29||349.29||349.29||0
1621430200000|2021-05-19 13:16:40|348.89|348.79|349.24|348.79|349.29|348.79|348.89|348.79|15
1621430210000|2021-05-19 13:16:50||348.74||348.79||348.79||348.74|10
1621430220000|2021-05-19 13:17:00|349.19||349.19||349.19||349.19||4
1621430230000|2021-05-19 13:17:10||348.84||348.84||348.84||348.84|3
1621430240000|2021-05-19 13:17:20|||||||||1
1621430310000|2021-05-19 13:18:30|||||||||1
1621430330000|2021-05-19 13:18:50|||||||||2
1621430410000|2021-05-19 13:20:10|||||||||2
1621430420000|2021-05-19 13:20:20|||||||||3
1621430430000|2021-05-19 13:20:30||348.89||348.89||348.89||348.89|0
1621430460000|2021-05-19 13:21:00|||||||||1
1621430470000|2021-05-19 13:21:10|||||||||7
1621430480000|2021-05-19 13:21:20|||||||||2
1621430490000|2021-05-19 13:21:30|||||||||2
1621430500000|2021-05-19 13:21:40|||||||||4
1621430510000|2021-05-19 13:21:50|||||||||1
1621430520000|2021-05-19 13:22:00|||||||||2
1621430530000|2021-05-19 13:22:10|||||||||2
1621430540000|2021-05-19 13:22:20||348.94||348.94||348.94||348.94|4
1621430550000|2021-05-19 13:22:30|||||||||3
1621430560000|2021-05-19 13:22:40|349.14||349.14||349.14||349.14||5
1621430570000|2021-05-19 13:22:50|||||||||4
1621430580000|2021-05-19 13:23:00|||||||||6
1621430590000|2021-05-19 13:23:10||348.99||348.99||348.99||348.99|2
1621430600000|2021-05-19 13:23:20|||||||||3
1621430610000|2021-05-19 13:23:30||348.94||348.94||348.94||348.94|4
1621430620000|2021-05-19 13:23:40|||||||||3
1621430630000|2021-05-19 13:23:50|||||||||2
1621430640000|2021-05-19 13:24:00|||||||||3
1621430650000|2021-05-19 13:24:10|||||||||2
1621430660000|2021-05-19 13:24:20|||||||||3
1621430670000|2021-05-19 13:24:30|||||||||3
1621430680000|2021-05-19 13:24:40|||||||||3
1621430690000|2021-05-19 13:24:50|||||||||2
1621430700000|2021-05-19 13:25:00|349.09|348.89|349.09|348.89|349.09|348.89|349.09|348.89|6
1621430710000|2021-05-19 13:25:10||348.84||348.84||348.84||348.84|4
1621430720000|2021-05-19 13:25:20|||||||||2
1621430730000|2021-05-19 13:25:30||348.89||348.89||348.89||348.89|5
1621430740000|2021-05-19 13:25:40|||||||||8
1621430750000|2021-05-19 13:25:50|||||||||6
1621430760000|2021-05-19 13:26:00|||||||||3
1621430770000|2021-05-19 13:26:10|||||||||1
1621430780000|2021-05-19 13:26:20|||||||||2
1621430790000|2021-05-19 13:26:30|||||||||1
1621430800000|2021-05-19 13:26:40|||||||||2
1621430810000|2021-05-19 13:26:50|||||||||2
1621430820000|2021-05-19 13:27:00|348.99|348.84|348.99|348.84|348.99|348.84|348.99|348.84|3
1621430830000|2021-05-19 13:27:10|||||||||4
1621430840000|2021-05-19 13:27:20|||||||||4
1621430850000|2021-05-19 13:27:30|||||||||2
1621430860000|2021-05-19 13:27:40|349.04||349.04||349.04||349.04||8
1621430870000|2021-05-19 13:27:50|348.99||348.99||348.99||348.99||5
1621430880000|2021-05-19 13:28:00|349.04|348.89|349.04|348.89|349.04|348.89|349.04|348.89|2
1621430890000|2021-05-19 13:28:10|||||||||3
1621430910000|2021-05-19 13:28:30|||||||||3
1621430920000|2021-05-19 13:28:40|||||||||2
1621430930000|2021-05-19 13:28:50|||||||||1
1621430940000|2021-05-19 13:29:00|||||||||2
1621430950000|2021-05-19 13:29:10|348.99|348.84|348.99|348.84|349.04|348.84|348.99|348.79|6
1621430960000|2021-05-19 13:29:20||348.79||348.79||348.84||348.79|3
1621430970000|2021-05-19 13:29:30|||||||||5
1621430980000|2021-05-19 13:29:40||348.74||348.74||348.74||348.74|4
1621430990000|2021-05-19 13:29:50|||||||||2
1621431000000|2021-05-19 13:30:00||348.69||348.69||348.69||348.69|3
1621431010000|2021-05-19 13:30:10|348.94||348.99||348.99||348.94||8
1621431040000|2021-05-19 13:30:40|348.84|348.64|348.84|348.64|348.84|348.64|348.84|348.64|6
1621431060000|2021-05-19 13:31:00|348.89|348.74|348.94|348.74|348.94|348.74|348.89|348.74|5
1621431070000|2021-05-19 13:31:10|348.99|348.79|348.99|348.79|348.99|348.79|348.99|348.79|2
1621431080000|2021-05-19 13:31:20||348.74||348.74||348.74||348.74|2
1621431090000|2021-05-19 13:31:30||348.79||348.79||348.79||348.79|2
1621431100000|2021-05-19 13:31:40||348.69||348.69||348.69||348.69|2
1621431110000|2021-05-19 13:31:50||348.74||348.69||348.74||348.69|2
1621431120000|2021-05-19 13:32:00|348.94||348.94||348.94||348.94||2
1621431130000|2021-05-19 13:32:10|348.99|348.74|348.99|348.74|348.99|348.74|348.99|348.74|3
1621431140000|2021-05-19 13:32:20|349.04||349.04||349.04||349.04||1
1621431150000|2021-05-19 13:32:30||348.89||348.79||348.89||348.79|4
1621431170000|2021-05-19 13:32:50|||||||||1
1621431180000|2021-05-19 13:33:00|||||||||3
1621431190000|2021-05-19 13:33:10|||||||||2
1621431200000|2021-05-19 13:33:20|349.09|348.94|349.09|348.84|349.09|348.94|349.09|348.84|6
1621431210000|2021-05-19 13:33:30|||||||||1
1621431220000|2021-05-19 13:33:40|||||||||4
1621431230000|2021-05-19 13:33:50|349.19|348.99|349.19|348.99|349.19|348.99|349.19|348.99|5
1621431250000|2021-05-19 13:34:10|349.29||349.29||349.29||349.29||7
1621431260000|2021-05-19 13:34:20|||||||||3
1621431280000|2021-05-19 13:34:40|349.39|349.19|349.39|349.19|349.39|349.19|349.39|349.19|12
1621431290000|2021-05-19 13:34:50||349.24||349.24||349.24||349.24|1
1621431300000|2021-05-19 13:35:00|349.44||349.44||349.44||349.44||4
1621431310000|2021-05-19 13:35:10||349.14||349.14||349.14||349.14|1
1621431320000|2021-05-19 13:35:20|349.29|348.99|349.29|348.99|349.29|348.99|349.29|348.99|3
1621431330000|2021-05-19 13:35:30|||||||||1
1621431370000|2021-05-19 13:36:10|349.14|348.94|349.14|348.94|349.14|348.94|349.14|348.94|18
1621431380000|2021-05-19 13:36:20|349.04|348.89|349.04|348.79|349.04|348.89|349.04|348.79|25
1621431390000|2021-05-19 13:36:30|349.09||349.04||349.09||349.04||4
1621431400000|2021-05-19 13:36:40|||||||||2
1621431430000|2021-05-19 13:37:10|348.99||348.99||348.99||348.99||6
1621431450000|2021-05-19 13:37:30|348.94|348.69|348.94|348.69|348.94|348.69|348.94|348.69|6
1621431460000|2021-05-19 13:37:40|348.84|348.74|348.84|348.64|348.84|348.74|348.84|348.64|10
1621431470000|2021-05-19 13:37:50|348.74|348.54|348.74|348.54|348.74|348.54|348.74|348.54|5
1621431480000|2021-05-19 13:38:00|348.79||348.79||348.79||348.79||7
1621431490000|2021-05-19 13:38:10|348.64|348.49|348.79|348.54|348.79|348.59|348.64|348.49|58
1621431500000|2021-05-19 13:38:20|348.84|348.59|348.84|348.54|348.84|348.59|348.84|348.54|2
1621431540000|2021-05-19 13:39:00|||||||||3
1621431600000|2021-05-19 13:40:00||348.64||348.64||348.69||348.64|3
1621431610000|2021-05-19 13:40:10|348.94|348.74|348.94|348.64|348.94|348.74|348.94|348.64|3
1621431620000|2021-05-19 13:40:20||348.74||348.69||348.74||348.69|18
1621431630000|2021-05-19 13:40:30|348.89|348.64|348.89|348.64|348.89|348.64|348.89|348.64|2
1621431640000|2021-05-19 13:40:40|348.84|348.54|348.84|348.54|348.84|348.54|348.84|348.54|1
1621431650000|2021-05-19 13:40:50|348.79|348.59|348.79|348.59|348.79|348.59|348.79|348.59|1
1621431670000|2021-05-19 13:41:10||348.64||348.59||348.64||348.59|2
1621431680000|2021-05-19 13:41:20||348.49||348.49||348.49||348.49|4
1621431690000|2021-05-19 13:41:30|348.74||348.74||348.74||348.74||1
1621431700000|2021-05-19 13:41:40|||||||||1
1621431710000|2021-05-19 13:41:50|||||||||1
1621431730000|2021-05-19 13:42:10||348.54||348.54||348.54||348.54|1
1621431740000|2021-05-19 13:42:20|348.79||348.79||348.79||348.79||3
1621431750000|2021-05-19 13:42:30|348.84|348.59|348.84|348.59|348.84|348.59|348.84|348.59|2
1621431770000|2021-05-19 13:42:50|348.89||348.89||348.89||348.89||1
1621431780000|2021-05-19 13:43:00|348.99|348.79|349.04|348.79|349.04|348.84|348.99|348.79|10
1621431790000|2021-05-19 13:43:10|349.09||349.09||349.09||349.09||1
1621431810000|2021-05-19 13:43:30|349.14||349.09||349.14||349.09||3
1621431840000|2021-05-19 13:44:00|||||||||2
1621431890000|2021-05-19 13:44:50|349.19|348.94|349.19|348.94|349.19|348.94|349.19|348.94|4
1621431900000|2021-05-19 13:45:00|349.24|349.09|349.24|348.94|349.24|349.09|349.19|348.94|3
1621431920000|2021-05-19 13:45:20|||||||||1
1621432000000|2021-05-19 13:46:40||348.84||348.84||348.84||348.84|8
1621432020000|2021-05-19 13:47:00|348.94|348.79|349.09|348.74|349.09|348.79|348.94|348.74|2
1621432040000|2021-05-19 13:47:20||348.69||348.69||348.69||348.69|2
1621432060000|2021-05-19 13:47:40|||||||||1
1621432070000|2021-05-19 13:47:50||348.84||348.84||348.84||348.84|0
1621432080000|2021-05-19 13:48:00||348.69||348.69||348.69||348.69|1
1621432110000|2021-05-19 13:48:30|||||||||2
1621432140000|2021-05-19 13:49:00|349.19|348.74|349.24|348.99|349.24|348.99|349.19|348.74|11
1621432150000|2021-05-19 13:49:10|349.19|348.84|349.19|348.79|349.19|348.84|349.19|348.79|1
1621432200000|2021-05-19 13:50:00|349.14||349.14||349.14||349.14||1
1621432230000|2021-05-19 13:50:30||348.99||348.79||348.99||348.79|3
1621432240000|2021-05-19 13:50:40|||||||||3
1621432250000|2021-05-19 13:50:50|349.19|348.84|349.14|348.84|349.19|348.84|349.14|348.84|2
1621432260000|2021-05-19 13:51:00|349.19||349.19||349.19||349.19||1
1621432310000|2021-05-19 13:51:50|||||||||3
1621432320000|2021-05-19 13:52:00|||||||||3
1621432350000|2021-05-19 13:52:30|||||||||3
1621432380000|2021-05-19 13:53:00|349.14|349.04|349.14|348.84|349.14|349.04|349.14|348.84|4
1621432390000|2021-05-19 13:53:10||348.89||348.84||348.89||348.84|0
1621432420000|2021-05-19 13:53:40|||||||||2
1621432430000|2021-05-19 13:53:50||348.79||348.84||348.84||348.79|0
1621432450000|2021-05-19 13:54:10||348.79||348.79||348.79||348.79|3
1621432460000|2021-05-19 13:54:20||348.84||348.84||348.84||348.84|0
1621432490000|2021-05-19 13:54:50|||||||||2
1621432500000|2021-05-19 13:55:00||348.94||348.84||348.94||348.84|1
1621432530000|2021-05-19 13:55:30||348.94||348.84||348.94||348.84|4
1621432570000|2021-05-19 13:56:10|||||||||3
1621432600000|2021-05-19 13:56:40|||||||||2
1621432610000|2021-05-19 13:56:50|349.24|349.04|349.24|349.04|349.24|349.04|349.24|349.04|19
1621432640000|2021-05-19 13:57:20|349.29|349.09|349.34|349.09|349.34|349.09|349.29|349.09|2
1621432680000|2021-05-19 13:58:00||349.14||349.09||349.14||349.09|0
1621432690000|2021-05-19 13:58:10||349.14||349.09||349.14||349.09|1
1621432700000|2021-05-19 13:58:20||349.14||349.09||349.19||349.09|2
1621432710000|2021-05-19 13:58:30||349.14||349.09||349.14||349.09|1
1621432730000|2021-05-19 13:58:50|||||||||2
1621432760000|2021-05-19 13:59:20||348.99||348.99||348.99||348.99|3
1621432780000|2021-05-19 13:59:40|||||||||2
1621432790000|2021-05-19 13:59:50||349.04||349.04||349.04||349.04|1
1621432800000|2021-05-19 14:00:00||348.99||348.99||348.99||348.99|5
1621432820000|2021-05-19 14:00:20|||||||||1
1621432830000|2021-05-19 14:00:30||349.04||349.04||349.04||349.04|3
1621432850000|2021-05-19 14:00:50||349.14||349.04||349.14||349.04|5
1621432870000|2021-05-19 14:01:10|||||||||2
1621432880000|2021-05-19 14:01:20||348.89||348.89||348.89||348.89|5
1621432890000|2021-05-19 14:01:30|349.29|348.94|349.29|348.94|349.29|348.94|349.29|348.94|0
1621432900000|2021-05-19 14:01:40|349.24|348.89|349.24|348.84|349.24|348.89|349.24|348.84|1
1621432910000|2021-05-19 14:01:50||348.79||348.79||348.79||348.79|0
1621432920000|2021-05-19 14:02:00|||||||||1
1621432950000|2021-05-19 14:02:30|348.99|348.69|348.99|348.64|348.99|348.69|348.99|348.64|2
1621432960000|2021-05-19 14:02:40||348.59||348.59||348.59||348.59|4
1621432970000|2021-05-19 14:02:50||348.54||348.54||348.54||348.54|2
1621432980000|2021-05-19 14:03:00||348.84||348.59||348.84||348.59|1
1621433010000|2021-05-19 14:03:30|348.94||348.94||348.94||348.94||1
1621433030000|2021-05-19 14:03:50||348.64||348.54||348.64||348.54|2
1621433060000|2021-05-19 14:04:20|348.64|348.49|348.79|348.49|348.79|348.49|348.64|348.49|2
1621433070000|2021-05-19 14:04:30|348.74||348.74||348.79||348.74||2
1621433080000|2021-05-19 14:04:40|348.79||348.79||348.79||348.79||1
1621433100000|2021-05-19 14:05:00|||||||||2
1621433110000|2021-05-19 14:05:10||348.59||348.49||348.64||348.49|1
1621433130000|2021-05-19 14:05:30|348.84||348.84||348.84||348.84||1
1621433150000|2021-05-19 14:05:50|||||||||1
1621433160000|2021-05-19 14:06:00|348.79||348.79||348.79||348.79||1
1621433170000|2021-05-19 14:06:10|348.59|348.44|348.64|348.44|348.64|348.44|348.59|348.44|4
1621433190000|2021-05-19 14:06:30|348.69|348.39|348.69|348.39|348.69|348.39|348.69|348.39|4
1621433200000|2021-05-19 14:06:40||348.44||348.44||348.44||348.44|0
1621433230000|2021-05-19 14:07:10|||||||||1
1621433240000|2021-05-19 14:07:20|348.74|348.49|348.74|348.49|348.74|348.49|348.74|348.49|1
1621433270000|2021-05-19 14:07:50|||||||||1
1621433290000|2021-05-19 14:08:10||348.59||348.39||348.59||348.39|6
1621433300000|2021-05-19 14:08:20|348.69||348.69||348.69||348.69||0
1621433320000|2021-05-19 14:08:40|||||||||1
1621433340000|2021-05-19 14:09:00||348.34||348.34||348.34||348.34|2
1621433350000|2021-05-19 14:09:10|348.64||348.64||348.64||348.64||0
1621433370000|2021-05-19 14:09:30||348.29||348.24||348.29||348.24|1
1621433380000|2021-05-19 14:09:40||348.29||348.29||348.29||348.29|0
1621433390000|2021-05-19 14:09:50|||||||||2
1621433420000|2021-05-19 14:10:20||348.19||348.19||348.19||348.19|4
1621433440000|2021-05-19 14:10:40|348.59||348.59||348.59||348.59||1
1621433480000|2021-05-19 14:11:20|||||||||1
1621433490000|2021-05-19 14:11:30||348.34||348.19||348.34||348.19|1
1621433520000|2021-05-19 14:12:00|||||||||2
1621433540000|2021-05-19 14:12:20|348.54||348.54||348.54||348.54||0
1621433550000|2021-05-19 14:12:30|348.34||348.34||348.34||348.34||2
1621433560000|2021-05-19 14:12:40|348.39||348.39||348.39||348.39||1
1621433590000|2021-05-19 14:13:10|348.44||348.44||348.44||348.44||6
1621433660000|2021-05-19 14:14:20|||||||||1
1621433680000|2021-05-19 14:14:40||348.14||348.14||348.14||348.14|3
1621433700000|2021-05-19 14:15:00||347.99||347.99||347.99||347.99|2
1621433710000|2021-05-19 14:15:10|348.29|347.94|348.09|347.79|348.29|347.94|348.09|347.79|16
1621433720000|2021-05-19 14:15:20|348.04||347.99||348.04||347.94||5
1621433730000|2021-05-19 14:15:30||347.84||347.79||347.84||347.79|1
1621433770000|2021-05-19 14:16:10|||||||||2
1621433780000|2021-05-19 14:16:20||347.84||347.79||347.84||347.79|3
1621433790000|2021-05-19 14:16:30||347.74||347.74||347.74||347.74|1
1621433810000|2021-05-19 14:16:50|||||||||1
1621433820000|2021-05-19 14:17:00|347.94||347.99||347.99||347.94||1
1621433830000|2021-05-19 14:17:10|348.04|347.79|348.04|347.79|348.04|347.79|348.04|347.79|5
1621433850000|2021-05-19 14:17:30|348.09||348.09||348.09||348.09||1
1621433860000|2021-05-19 14:17:40||347.84||347.84||347.84||347.84|0
1621433880000|2021-05-19 14:18:00|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.94|1
1621433890000|2021-05-19 14:18:10|348.09|347.84|348.09|347.84|348.09|347.84|348.09|347.84|0
1621433900000|2021-05-19 14:18:20|||||||||3
1621433920000|2021-05-19 14:18:40||347.89||347.84||347.94||347.84|2
1621433940000|2021-05-19 14:19:00|348.14|347.79|348.14|347.94|348.14|347.94|348.14|347.79|4
1621433950000|2021-05-19 14:19:10||347.89||347.89||347.99||347.89|1
1621433960000|2021-05-19 14:19:20|348.19|347.99|348.29|348.04|348.29|348.04|348.19|347.99|5
1621433970000|2021-05-19 14:19:30|348.34||348.34||348.34||348.34||1
1621433980000|2021-05-19 14:19:40||348.19||348.09||348.19||348.09|14
1621433990000|2021-05-19 14:19:50||348.04||348.04||348.04||348.04|0
1621434010000|2021-05-19 14:20:10|348.29|347.99|348.24|347.94|348.29|347.99|348.24|347.94|0
1621434020000|2021-05-19 14:20:20|348.29|348.14|348.29|347.94|348.29|348.14|348.29|347.94|5
1621434060000|2021-05-19 14:21:00||347.99||347.99||347.99||347.99|0
1621434120000|2021-05-19 14:22:00|||||||||1
1621434160000|2021-05-19 14:22:40|||||||||1
1621434190000|2021-05-19 14:23:10|||||||||1
1621434210000|2021-05-19 14:23:30|348.34|347.94|348.34|348.04|348.34|348.04|348.34|347.94|6
1621434250000|2021-05-19 14:24:10||348.14||348.14||348.14||348.14|1
1621434270000|2021-05-19 14:24:30|||||||||2
1621434290000|2021-05-19 14:24:50|||||||||1
1621434300000|2021-05-19 14:25:00||348.09||348.14||348.14||348.09|3
1621434310000|2021-05-19 14:25:10|||||||||1
1621434320000|2021-05-19 14:25:20|348.39||348.44||348.44||348.39||2
1621434340000|2021-05-19 14:25:40|348.49||348.49||348.49||348.49||1
1621434360000|2021-05-19 14:26:00|348.54|348.29|348.59|348.29|348.59|348.29|348.54|348.29|6
1621434370000|2021-05-19 14:26:10|348.64||348.64||348.64||348.64||1
1621434410000|2021-05-19 14:26:50||348.39||348.39||348.39||348.39|0
1621434440000|2021-05-19 14:27:20|348.69||348.69||348.69||348.69||3
1621434490000|2021-05-19 14:28:10|348.74||348.74||348.74||348.74||1
1621434510000|2021-05-19 14:28:30|||||||||1
1621434520000|2021-05-19 14:28:40|348.69||348.69||348.69||348.69||2
1621434530000|2021-05-19 14:28:50||348.34||348.29||348.34||348.29|1
1621434550000|2021-05-19 14:29:10||348.34||348.34||348.34||348.34|1
1621434570000|2021-05-19 14:29:30|||||||||1
1621434590000|2021-05-19 14:29:50|||||||||1
1621434610000|2021-05-19 14:30:10|||||||||1
1621434620000|2021-05-19 14:30:20|||||||||2
1621434630000|2021-05-19 14:30:30||348.29||348.29||348.29||348.29|0
1621434640000|2021-05-19 14:30:40|348.64||348.64||348.64||348.64||3
1621434650000|2021-05-19 14:30:50|348.69||348.69||348.69||348.69||3
1621434670000|2021-05-19 14:31:10||348.34||348.34||348.34||348.34|0
1621434690000|2021-05-19 14:31:30||348.29||348.29||348.29||348.29|1
1621434710000|2021-05-19 14:31:50|||||||||2
1621434740000|2021-05-19 14:32:20|||||||||1
1621434770000|2021-05-19 14:32:50|348.54|348.24|348.54|348.24|348.54|348.24|348.54|348.24|2
1621434800000|2021-05-19 14:33:20|||||||||1
1621434820000|2021-05-19 14:33:40|||||||||1
1621434840000|2021-05-19 14:34:00||348.34||348.34||348.34||348.34|4
1621434860000|2021-05-19 14:34:20|||||||||2
1621434870000|2021-05-19 14:34:30|||||||||2
1621434900000|2021-05-19 14:35:00|348.59|348.39|348.64|348.39|348.64|348.39|348.59|348.39|2
1621434910000|2021-05-19 14:35:10|348.69||348.69||348.69||348.69||0
1621434930000|2021-05-19 14:35:30|348.74||348.74||348.74||348.74||0
1621434950000|2021-05-19 14:35:50|348.79|348.44|348.79|348.44|348.79|348.44|348.79|348.44|2
1621434960000|2021-05-19 14:36:00|348.84||348.84||348.84||348.84||0
1621434970000|2021-05-19 14:36:10|348.89||348.89||348.89||348.89||0
1621435000000|2021-05-19 14:36:40|||||||||2
1621435010000|2021-05-19 14:36:50||348.59||348.59||348.59||348.59|9
1621435020000|2021-05-19 14:37:00||348.64||348.59||348.64||348.59|0
1621435030000|2021-05-19 14:37:10||348.64||348.59||348.64||348.59|0
1621435040000|2021-05-19 14:37:20||348.64||348.59||348.64||348.59|0
1621435050000|2021-05-19 14:37:30||348.64||348.59||348.64||348.59|1
1621435070000|2021-05-19 14:37:50|||||||||1
1621435110000|2021-05-19 14:38:30|||||||||1
1621435140000|2021-05-19 14:39:00||348.44||348.44||348.44||348.44|16
1621435150000|2021-05-19 14:39:10|348.64|348.34|348.64|348.34|348.64|348.34|348.64|348.34|7
1621435190000|2021-05-19 14:39:50|348.69||348.64||348.69||348.64||2
1621435200000|2021-05-19 14:40:00||348.39||348.34||348.39||348.34|0
1621435210000|2021-05-19 14:40:10||348.39||348.39||348.39||348.39|0
1621435220000|2021-05-19 14:40:20||348.34||348.34||348.34||348.34|0
1621435230000|2021-05-19 14:40:30||348.39||348.39||348.39||348.39|0
1621435240000|2021-05-19 14:40:40||348.34||348.34||348.34||348.34|0
1621435250000|2021-05-19 14:40:50||348.39||348.39||348.39||348.39|0
1621435260000|2021-05-19 14:41:00|||||||||1
1621435270000|2021-05-19 14:41:10|||||||||5
1621435300000|2021-05-19 14:41:40||348.34||348.34||348.34||348.34|0
1621435340000|2021-05-19 14:42:20||348.29||348.29||348.29||348.29|1
1621435370000|2021-05-19 14:42:50||348.34||348.34||348.34||348.34|0
1621435380000|2021-05-19 14:43:00|||||||||3
1621435410000|2021-05-19 14:43:30|||||||||1
1621435450000|2021-05-19 14:44:10|||||||||1
1621435470000|2021-05-19 14:44:30|348.69|348.39|348.84|348.39|348.84|348.39|348.69|348.39|4
1621435490000|2021-05-19 14:44:50|348.64||348.84||348.84||348.64||3
1621435500000|2021-05-19 14:45:00|348.89||348.89||348.89||348.89||0
1621435550000|2021-05-19 14:45:50|348.84||348.89||348.89||348.84||1
1621435570000|2021-05-19 14:46:10||348.44||348.44||348.44||348.44|0
1621435580000|2021-05-19 14:46:20|348.94||348.94||348.94||348.94||1
1621435820000|2021-05-19 14:50:20|348.99||348.99||348.99||348.99||0
1621435830000|2021-05-19 14:50:30|349.04||349.04||349.04||349.04||0
1621435890000|2021-05-19 14:51:30||348.54||348.54||348.54||348.54|0
1621435910000|2021-05-19 14:51:50||348.64||348.64||348.64||348.64|0
1621435920000|2021-05-19 14:52:00|349.09||349.09||349.09||349.09||3
1621435930000|2021-05-19 14:52:10||348.74||348.74||348.74||348.74|0
1621435960000|2021-05-19 14:52:40|349.14|348.84|349.14|348.84|349.14|348.84|349.14|348.84|1
1621435990000|2021-05-19 14:53:10|349.09||349.09||349.09||349.09||0
1621436000000|2021-05-19 14:53:20||348.94||348.94||348.94||348.84|3
1621436010000|2021-05-19 14:53:30||348.84||348.84||348.84||348.84|1
1621436030000|2021-05-19 14:53:50|349.04||349.04||349.04||349.04||0
1621436050000|2021-05-19 14:54:10|||||||||1
1621436200000|2021-05-19 14:56:40||348.79||348.74||348.79||348.74|1
1621436220000|2021-05-19 14:57:00||348.84||348.84||348.84||348.74|0
1621436230000|2021-05-19 14:57:10|348.99|348.79|348.99|348.79|348.99|348.79|348.99|348.79|0
1621436240000|2021-05-19 14:57:20|348.94||348.94||348.94||348.94||0
1621436250000|2021-05-19 14:57:30|349.04||349.04||349.04||349.04||2
1621436290000|2021-05-19 14:58:10|||||||||1
1621436510000|2021-05-19 15:01:50||348.69||348.69||348.69||348.69|1
1621436520000|2021-05-19 15:02:00|||||||||1
1621436550000|2021-05-19 15:02:30||348.64||348.64||348.64||348.64|1
1621436720000|2021-05-19 15:05:20||348.69||348.69||348.69||348.69|0
1621436760000|2021-05-19 15:06:00|||||||||1
1621436850000|2021-05-19 15:07:30|348.94||348.94||348.94||348.94||0
1621436870000|2021-05-19 15:07:50|348.99|348.74|349.04|348.74|349.09|348.74|348.99|348.74|0
1621436880000|2021-05-19 15:08:00|349.09|348.84|349.09|348.84|349.09|348.84|349.09|348.84|0
1621436890000|2021-05-19 15:08:10|349.14|348.89|349.29|348.89|349.29|348.89|349.14|348.89|6
1621436910000|2021-05-19 15:08:30||349.09||349.09||349.09||349.09|0
1621436920000|2021-05-19 15:08:40|349.34||349.34||349.34||349.34||1
1621436940000|2021-05-19 15:09:00||349.14||349.14||349.14||349.14|0
1621436950000|2021-05-19 15:09:10|349.44||349.44||349.44||349.44||1
1621437060000|2021-05-19 15:11:00||349.29||349.29||349.29||349.29|4
1621437070000|2021-05-19 15:11:10||349.19||349.14||349.19||349.14|6
1621437120000|2021-05-19 15:12:00||349.19||349.19||349.19||349.19|0
1621437140000|2021-05-19 15:12:20|||||||||4
1621437190000|2021-05-19 15:13:10||349.24||349.24||349.24||349.24|0
1621437200000|2021-05-19 15:13:20||349.29||349.29||349.29||349.29|0
1621437220000|2021-05-19 15:13:40||349.24||349.24||349.24||349.24|12
1621437340000|2021-05-19 15:15:40||349.19||349.19||349.19||349.19|12
1621437350000|2021-05-19 15:15:50|||||||||4
1621437410000|2021-05-19 15:16:50|||||||||2
1621437450000|2021-05-19 15:17:30|349.39||349.39||349.39||349.39||16
1621437550000|2021-05-19 15:19:10|||||||||1
1621437600000|2021-05-19 15:20:00|||||||||1
1621437660000|2021-05-19 15:21:00||349.24||349.24||349.24||349.24|0
1621437690000|2021-05-19 15:21:30|349.44||349.44||349.44||349.44||4
1621437700000|2021-05-19 15:21:40|||||||||1
1621437710000|2021-05-19 15:21:50|||||||||4
1621437720000|2021-05-19 15:22:00|349.49|349.29|349.49|349.29|349.49|349.29|349.49|349.29|48
1621437730000|2021-05-19 15:22:10|349.59|349.34|349.59|349.39|349.59|349.39|349.59|349.34|3
1621437780000|2021-05-19 15:23:00|349.64|349.49|349.69|349.49|349.69|349.49|349.64|349.49|2
1621437800000|2021-05-19 15:23:20|349.64||349.69||349.69||349.64||2
1621437860000|2021-05-19 15:24:20||349.54||349.49||349.54||349.49|0
1621437870000|2021-05-19 15:24:30||349.54||349.54||349.54||349.54|0
1621437880000|2021-05-19 15:24:40|349.74|349.59|349.74|349.59|349.74|349.59|349.74|349.59|3
1621437900000|2021-05-19 15:25:00|349.79||349.79||349.79||349.79||2
1621437910000|2021-05-19 15:25:10||349.64||349.59||349.64||349.59|1
1621437930000|2021-05-19 15:25:30|||||||||15
1621437960000|2021-05-19 15:26:00||349.64||349.64||349.64||349.64|0
1621437980000|2021-05-19 15:26:20|349.84|349.69|349.84|349.69|349.84|349.69|349.84|349.69|4
1621437990000|2021-05-19 15:26:30|349.89||349.89||349.89||349.89||4
1621438020000|2021-05-19 15:27:00||349.74||349.74||349.74||349.74|0
1621438030000|2021-05-19 15:27:10|349.94||349.94||349.94||349.94||3
1621438040000|2021-05-19 15:27:20||349.79||349.74||349.79||349.74|1
1621438050000|2021-05-19 15:27:30|349.89||349.89||349.89||349.89||1
1621438060000|2021-05-19 15:27:40|||||||||5
1621438070000|2021-05-19 15:27:50|||||||||7
1621438080000|2021-05-19 15:28:00||349.69||349.74||349.74||349.69|8
1621438110000|2021-05-19 15:28:30|||||||||5
1621438120000|2021-05-19 15:28:40|||||||||1
1621438150000|2021-05-19 15:29:10|||||||||3
1621438200000|2021-05-19 15:30:00|349.84|349.64|349.84|349.64|349.84|349.64|349.84|349.64|12
1621438210000|2021-05-19 15:30:10|||||||||1
1621438230000|2021-05-19 15:30:30|349.79||349.79||349.79||349.79||6
1621438260000|2021-05-19 15:31:00|349.69|349.54|349.69|349.54|349.69|349.54|349.69|349.54|8
1621438270000|2021-05-19 15:31:10|349.74|349.59|349.74|349.59|349.74|349.59|349.74|349.59|11
1621438290000|2021-05-19 15:31:30|||||||||1
1621438300000|2021-05-19 15:31:40|||||||||4
1621438330000|2021-05-19 15:32:10|349.69|349.54|349.69|349.54|349.69|349.54|349.69|349.54|2
1621438380000|2021-05-19 15:33:00|349.74|349.59|349.74|349.59|349.74|349.59|349.74|349.59|8
1621438410000|2021-05-19 15:33:30|349.79|349.64|349.84|349.64|349.84|349.64|349.79|349.64|12
1621438420000|2021-05-19 15:33:40|||||||||1
1621438440000|2021-05-19 15:34:00|||||||||3
1621438540000|2021-05-19 15:35:40|349.79|349.69|349.79|349.49|349.79|349.69|349.79|349.49|10
1621438620000|2021-05-19 15:37:00|||||||||3
1621438640000|2021-05-19 15:37:20||349.54||349.54||349.54||349.54|0
1621438670000|2021-05-19 15:37:50||349.59||349.59||349.59||349.59|0
1621438680000|2021-05-19 15:38:00|349.84||349.84||349.84||349.84||1
1621438760000|2021-05-19 15:39:20|349.89||349.94||349.94||349.89||2
1621438770000|2021-05-19 15:39:30|349.99||349.99||349.99||349.99||1
1621438830000|2021-05-19 15:40:30|||||||||2
1621438870000|2021-05-19 15:41:10|349.94||349.84||349.94||349.84||0
1621438880000|2021-05-19 15:41:20|349.79||349.79||349.79||349.79||0
1621438900000|2021-05-19 15:41:40|349.84||349.84||349.84||349.84||1
1621438930000|2021-05-19 15:42:10|349.79||349.79||349.79||349.79||0
1621438970000|2021-05-19 15:42:50|349.74||349.79||349.79||349.74||1
1621438980000|2021-05-19 15:43:00|349.84|349.64|349.84|349.64|349.84|349.64|349.84|349.64|1
1621439030000|2021-05-19 15:43:50|349.89||349.89||349.89||349.89||1
1621439050000|2021-05-19 15:44:10|349.94||349.94||349.94||349.94||1
1621439240000|2021-05-19 15:47:20|349.99||349.99||349.99||349.99||1
1621439460000|2021-05-19 15:51:00|350.04||350.04||350.04||350.04||1
1621439760000|2021-05-19 15:56:00|350.09||350.09||350.09||350.09||2
1621439780000|2021-05-19 15:56:20|350.14||350.14||350.14||350.14||1
1621439790000|2021-05-19 15:56:30||349.69||349.69||349.69||349.69|0
1621439830000|2021-05-19 15:57:10|350.19||350.24||350.24||350.19||4
1621439930000|2021-05-19 15:58:50|350.29|350.09|350.29|349.94|350.29|350.09|350.29|349.94|4
1621440400000|2021-05-19 16:06:40||350.14||350.14||350.14||350.14|1
1621440410000|2021-05-19 16:06:50|350.34||350.34||350.39||350.34||6
1621440420000|2021-05-19 16:07:00|350.39||350.39||350.39||350.39||1
1621440490000|2021-05-19 16:08:10|350.44||350.44||350.44||350.44||1
1621440690000|2021-05-19 16:11:30|||||||||1
1621440700000|2021-05-19 16:11:40|350.49|350.34|350.54|350.34|350.54|350.34|350.49|350.34|1
1621440730000|2021-05-19 16:12:10|350.59||350.54||350.59||350.54||4
1621440740000|2021-05-19 16:12:20|350.59||350.59||350.59||350.59||4
1621440750000|2021-05-19 16:12:30|||||||||1
1621440860000|2021-05-19 16:14:20|350.64||350.64||350.64||350.64||1
1621441110000|2021-05-19 16:18:30|350.69||350.69||350.69||350.69||3
1621441220000|2021-05-19 16:20:20|||||||||1
1621441270000|2021-05-19 16:21:10||350.49||350.49||350.49||350.49|0
1621441310000|2021-05-19 16:21:50|350.74||350.74||350.74||350.74||1
1621441460000|2021-05-19 16:24:20|350.79||350.79||350.79||350.79||2
1621441480000|2021-05-19 16:24:40||350.59||350.59||350.59||350.59|0
1621441490000|2021-05-19 16:24:50|350.84||350.84||350.84||350.84||1
1621441520000|2021-05-19 16:25:20||350.64||350.64||350.64||350.64|0
1621441570000|2021-05-19 16:26:10||350.69||350.69||350.69||350.69|0
1621441580000|2021-05-19 16:26:20|350.89||350.89||350.89||350.89||2
1621441610000|2021-05-19 16:26:50|350.94|350.74|350.94|350.74|350.94|350.74|350.94|350.74|1
1621441640000|2021-05-19 16:27:20|350.99||350.99||350.99||350.99||1
1621441740000|2021-05-19 16:29:00||350.69||350.74||350.74||350.69|9
1621441760000|2021-05-19 16:29:20|350.94||350.94||350.94||350.94||0
1621441820000|2021-05-19 16:30:20|||||||||4
1621441860000|2021-05-19 16:31:00|350.99||350.99||350.99||350.99||2
1621441940000|2021-05-19 16:32:20||350.79||350.79||350.79||350.79|0
1621441960000|2021-05-19 16:32:40|351.09|350.89|351.09|350.89|351.09|350.89|351.09|350.89|2
1621441980000|2021-05-19 16:33:00|351.14||351.14||351.14||351.14||1
1621442120000|2021-05-19 16:35:20|351.19||351.19||351.19||351.19||1
1621442350000|2021-05-19 16:39:10||350.94||350.99||350.99||350.94|0
1621442380000|2021-05-19 16:39:40||351.04||350.99||351.04||350.99|7
1621442570000|2021-05-19 16:42:50|351.24||351.19||351.24||351.19||4
1621442580000|2021-05-19 16:43:00|351.24||351.24||351.24||351.24||1
1621442600000|2021-05-19 16:43:20|351.14||351.19||351.19||351.14||6
1621442610000|2021-05-19 16:43:30|351.29|351.14|351.34|351.14|351.34|351.14|351.29|351.14|9
1621442620000|2021-05-19 16:43:40|351.39|351.19|351.39|351.19|351.39|351.19|351.39|351.19|6
1621442630000|2021-05-19 16:43:50|351.44|351.14|351.44|351.24|351.44|351.24|351.44|351.14|5
1621442640000|2021-05-19 16:44:00|351.54|351.29|351.54|351.29|351.54|351.29|351.54|351.29|12
1621442680000|2021-05-19 16:44:40|351.49|351.39|351.49|351.24|351.49|351.39|351.49|351.24|13
1621442740000|2021-05-19 16:45:40||351.29||351.29||351.29||351.29|0
1621442760000|2021-05-19 16:46:00|||||||||5
1621442780000|2021-05-19 16:46:20|351.39|351.14|351.39|351.14|351.39|351.14|351.39|351.14|17
1621442790000|2021-05-19 16:46:30|351.34||351.34||351.34||351.34||0
1621442940000|2021-05-19 16:49:00||351.19||351.19||351.19||351.19|0
1621442990000|2021-05-19 16:49:50||351.14||351.14||351.14||351.14|13
1621443020000|2021-05-19 16:50:20||351.19||351.19||351.19||351.19|0
1621443080000|2021-05-19 16:51:20|||||||||1
1621443090000|2021-05-19 16:51:30|||||||||3
1621443110000|2021-05-19 16:51:50|||||||||1
1621443150000|2021-05-19 16:52:30|351.39|351.24|351.39|351.24|351.39|351.24|351.39|351.24|11
1621443190000|2021-05-19 16:53:10|||||||||1
1621443240000|2021-05-19 16:54:00|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|5
1621443270000|2021-05-19 16:54:30|351.39|351.19|351.39|351.19|351.39|351.19|351.39|351.19|9
1621443300000|2021-05-19 16:55:00||351.24||351.24||351.24||351.24|0
1621443310000|2021-05-19 16:55:10|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|5
1621443440000|2021-05-19 16:57:20|351.54||351.49||351.54||351.49||20
1621443620000|2021-05-19 17:00:20|351.54||351.54||351.54||351.54||4
1621443700000|2021-05-19 17:01:40|351.69|351.34|351.74|351.44|351.74|351.44|351.69|351.34|11
1621443710000|2021-05-19 17:01:50|351.79|351.49|351.79|351.54|351.79|351.54|351.79|351.49|0
1621443740000|2021-05-19 17:02:20||351.49||351.49||351.49||351.49|0
1621443750000|2021-05-19 17:02:30||351.54||351.54||351.54||351.54|3
1621443760000|2021-05-19 17:02:40|||||||||1
1621443770000|2021-05-19 17:02:50|||||||||1
1621443790000|2021-05-19 17:03:10|351.84|351.64|351.84|351.64|351.84|351.64|351.84|351.64|4
1621443810000|2021-05-19 17:03:30|351.89||351.89||351.89||351.89||0
1621443840000|2021-05-19 17:04:00|351.84||351.84||351.84||351.84||0
1621443890000|2021-05-19 17:04:50|351.79||351.79||351.79||351.79||1
1621443900000|2021-05-19 17:05:00|351.84||351.84||351.84||351.79||7
1621443930000|2021-05-19 17:05:30||351.59||351.59||351.59||351.59|9
1621444020000|2021-05-19 17:07:00|351.89||351.89||351.89||351.89||5
1621444070000|2021-05-19 17:07:50|351.99|351.64|351.99|351.79|351.99|351.79|351.99|351.64|8
1621444080000|2021-05-19 17:08:00|352.04||352.04||352.04||352.04||1
1621444100000|2021-05-19 17:08:20|||||||||10
1621444170000|2021-05-19 17:09:30|351.99||351.99||351.99||351.99||0
1621444260000|2021-05-19 17:11:00|352.04||352.04||352.04||352.04||7
1621444320000|2021-05-19 17:12:00|||||||||1
1621444330000|2021-05-19 17:12:10||351.84||351.84||351.84||351.84|0
1621444350000|2021-05-19 17:12:30|352.14||352.14||352.14||352.14||12
1621444380000|2021-05-19 17:13:00||351.94||351.94||351.94||351.94|0
1621444420000|2021-05-19 17:13:40|||||||||1
1621444650000|2021-05-19 17:17:30|||||||||9
1621444890000|2021-05-19 17:21:30|||||||||1
1621445070000|2021-05-19 17:24:30||351.79||351.79||351.79||351.79|10
1621445110000|2021-05-19 17:25:10|||||||||1
1621445570000|2021-05-19 17:32:50||351.84||351.84||351.84||351.84|0
1621445590000|2021-05-19 17:33:10|351.99|351.69|351.99|351.69|351.99|351.69|351.99|351.69|22
1621445610000|2021-05-19 17:33:30||351.74||351.74||351.74||351.74|0
1621445670000|2021-05-19 17:34:30|351.94|351.79|351.94|351.74|351.94|351.84|351.94|351.74|6
1621445720000|2021-05-19 17:35:20|352.04||352.09||352.09||352.04||3
1621445760000|2021-05-19 17:36:00|351.89|351.79|351.89|351.69|351.89|351.79|351.89|351.69|19
1621445770000|2021-05-19 17:36:10|351.79|351.64|351.79|351.59|351.79|351.64|351.79|351.59|16
1621445780000|2021-05-19 17:36:20|351.74||351.79||351.89||351.74||4
1621445850000|2021-05-19 17:37:30|351.89||351.89||351.89||351.89||6
1621446010000|2021-05-19 17:40:10|351.84||351.84||351.84||351.84||6
1621446100000|2021-05-19 17:41:40|351.89||351.89||351.89||351.89||0
1621446280000|2021-05-19 17:44:40|351.99|351.64|351.94|351.64|351.99|351.64|351.94|351.64|0
1621446620000|2021-05-19 17:50:20|351.99||351.99||351.99||351.99||4
1621446830000|2021-05-19 17:53:50|352.04|351.74|352.04|351.74|352.04|351.74|352.04|351.74|0
1621447020000|2021-05-19 17:57:00|||||||||5
1621447150000|2021-05-19 17:59:10|||||||||6
1621447370000|2021-05-19 18:02:50|352.09||352.09||352.09||352.09||2
1621447450000|2021-05-19 18:04:10|352.24||352.24||352.24||352.24||6
1621447460000|2021-05-19 18:04:20|352.19||352.19||352.19||352.19||0
1621447470000|2021-05-19 18:04:30|352.14|351.69|351.79|351.44|352.14|351.69|351.59|351.44|22
1621447480000|2021-05-19 18:04:40|351.59||351.79||351.79||351.59||1
1621447500000|2021-05-19 18:05:00|||||||||3
1621447530000|2021-05-19 18:05:30|351.74|351.29|351.44|351.24|351.74|351.29|351.44|351.24|15
1621447540000|2021-05-19 18:05:40|||||||||15
1621447550000|2021-05-19 18:05:50||351.19||351.19||351.19||351.19|10
1621447560000|2021-05-19 18:06:00|351.59||351.49||351.59||351.49||3
1621447570000|2021-05-19 18:06:10|351.64||351.59||351.64||351.59||0
1621447580000|2021-05-19 18:06:20|351.69||351.74||351.74||351.69||4
1621447610000|2021-05-19 18:06:50||351.24||351.34||351.34||351.24|0
1621447620000|2021-05-19 18:07:00|351.69||351.69||351.69||351.69||3
1621447660000|2021-05-19 18:07:40||351.29||351.29||351.29||351.29|8
1621447670000|2021-05-19 18:07:50|351.64||351.64||351.64||351.64||0
1621447690000|2021-05-19 18:08:10|351.59||351.54||351.59||351.54||7
1621447700000|2021-05-19 18:08:20|351.59||351.59||351.59||351.59||0
1621447740000|2021-05-19 18:09:00|351.64||351.64||351.64||351.64||0
1621447770000|2021-05-19 18:09:30|351.69||351.69||351.69||351.69||0
1621447800000|2021-05-19 18:10:00||351.44||351.44||351.44||351.44|1
1621447810000|2021-05-19 18:10:10||351.49||351.49||351.49||351.49|1
1621447820000|2021-05-19 18:10:20|351.84|351.59|351.84|351.59|351.84|351.59|351.84|351.59|5
1621447830000|2021-05-19 18:10:30||351.64||351.64||351.64||351.64|1
1621447840000|2021-05-19 18:10:40|351.79|351.69|351.69|351.44|351.79|351.69|351.69|351.44|17
1621447850000|2021-05-19 18:10:50||351.49||351.49||351.49||351.49|1
1621447860000|2021-05-19 18:11:00||351.54||351.54||351.54||351.54|11
1621447870000|2021-05-19 18:11:10|||||||||3
1621447880000|2021-05-19 18:11:20|351.64|351.39|351.64|351.39|351.64|351.39|351.64|351.39|8
1621447890000|2021-05-19 18:11:30|351.59|351.44|351.59|351.39|351.59|351.44|351.59|351.39|7
1621447900000|2021-05-19 18:11:40||351.44||351.44||351.44||351.44|3
1621447910000|2021-05-19 18:11:50|351.64|351.49|351.64|351.44|351.64|351.49|351.64|351.39|19
1621447920000|2021-05-19 18:12:00||351.39||351.39||351.39||351.39|2
1621447930000|2021-05-19 18:12:10||351.44||351.44||351.44||351.44|1
1621447940000|2021-05-19 18:12:20||351.49||351.44||351.49||351.39|4
1621447950000|2021-05-19 18:12:30|351.59|351.49|351.59|351.39|351.59|351.49|351.59|351.39|2
1621447960000|2021-05-19 18:12:40||351.44||351.44||351.44||351.44|1
1621447970000|2021-05-19 18:12:50|||||||||1
1621447980000|2021-05-19 18:13:00|||||||||2
1621447990000|2021-05-19 18:13:10||351.39||351.39||351.39||351.39|4
1621448000000|2021-05-19 18:13:20||351.44||351.44||351.44||351.44|2
1621448010000|2021-05-19 18:13:30|351.54|351.39|351.59|351.39|351.59|351.39|351.54|351.39|7
1621448020000|2021-05-19 18:13:40||351.44||351.44||351.44||351.44|1
1621448030000|2021-05-19 18:13:50|351.69|351.49|351.69|351.49|351.69|351.49|351.69|351.49|10
1621448040000|2021-05-19 18:14:00||351.54||351.49||351.54||351.49|1
1621448050000|2021-05-19 18:14:10||351.54||351.49||351.54||351.49|2
1621448060000|2021-05-19 18:14:20||351.54||351.44||351.54||351.44|4
1621448070000|2021-05-19 18:14:30||351.49||351.49||351.49||351.49|1
1621448080000|2021-05-19 18:14:40||351.54||351.44||351.54||351.44|3
1621448090000|2021-05-19 18:14:50||351.49||351.49||351.49||351.49|1
1621448100000|2021-05-19 18:15:00||351.54||351.54||351.54||351.54|1
1621448110000|2021-05-19 18:15:10|351.64|351.44|351.64|351.44|351.64|351.44|351.64|351.44|7
1621448120000|2021-05-19 18:15:20|351.59|351.49|351.59|351.29|351.59|351.49|351.59|351.29|2
1621448130000|2021-05-19 18:15:30|351.49|351.39|351.49|351.29|351.49|351.39|351.49|351.29|2
1621448140000|2021-05-19 18:15:40|351.54|351.34|351.49|351.34|351.54|351.34|351.49|351.34|6
1621448150000|2021-05-19 18:15:50|351.54|351.39|351.54|351.29|351.54|351.39|351.54|351.29|6
1621448160000|2021-05-19 18:16:00||351.34||351.34||351.34||351.34|1
1621448170000|2021-05-19 18:16:10||351.39||351.39||351.39||351.34|6
1621448180000|2021-05-19 18:16:20|||||||||1
1621448190000|2021-05-19 18:16:30|351.64|351.44|351.64|351.44|351.64|351.44|351.64|351.44|4
1621448200000|2021-05-19 18:16:40||351.49||351.49||351.49||351.49|3
1621448210000|2021-05-19 18:16:50|351.59|351.39|351.59|351.34|351.59|351.39|351.59|351.34|5
1621448220000|2021-05-19 18:17:00|351.69|351.39|351.69|351.39|351.69|351.39|351.69|351.39|4
1621448230000|2021-05-19 18:17:10||351.49||351.49||351.49||351.44|2
1621448240000|2021-05-19 18:17:20|351.64|351.39|351.64|351.39|351.64|351.39|351.64|351.39|2
1621448250000|2021-05-19 18:17:30||351.44||351.44||351.44||351.44|1
1621448260000|2021-05-19 18:17:40|351.74|351.49|351.74|351.49|351.74|351.49|351.74|351.49|3
1621448270000|2021-05-19 18:17:50||351.54||351.49||351.54||351.49|1
1621448280000|2021-05-19 18:18:00||351.54||351.49||351.54||351.49|1
1621448290000|2021-05-19 18:18:10||351.54||351.54||351.54||351.54|1
1621448300000|2021-05-19 18:18:20|351.69|351.59|351.69|351.54|351.69|351.59|351.69|351.54|1
1621448310000|2021-05-19 18:18:30|351.64|351.44|351.64|351.39|351.64|351.44|351.64|351.39|4
1621448320000|2021-05-19 18:18:40||351.44||351.44||351.44||351.44|1
1621448330000|2021-05-19 18:18:50|351.74|351.49|351.74|351.49|351.74|351.49|351.74|351.49|4
1621448340000|2021-05-19 18:19:00||351.54||351.54||351.54||351.54|1
1621448350000|2021-05-19 18:19:10||351.59||351.49||351.59||351.49|4
1621448360000|2021-05-19 18:19:20|351.79|351.54|351.79|351.54|351.79|351.54|351.79|351.54|2
1621448370000|2021-05-19 18:19:30|351.74|351.59|351.74|351.49|351.74|351.59|351.74|351.49|3
1621448380000|2021-05-19 18:19:40|351.79|351.54|351.79|351.54|351.84|351.54|351.79|351.54|1
1621448390000|2021-05-19 18:19:50|351.84|351.59|351.89|351.59|351.89|351.59|351.84|351.59|1
1621448400000|2021-05-19 18:20:00|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|1
1621448410000|2021-05-19 18:20:10|351.94|351.74|351.99|351.74|352.04|351.74|351.94|351.74|3
1621448420000|2021-05-19 18:20:20|352.04|351.84|352.14|351.84|352.14|351.84|352.04|351.84|1
1621448430000|2021-05-19 18:20:30|352.19|351.94|352.19|351.94|352.19|351.94|352.19|351.94|1
1621448440000|2021-05-19 18:20:40|352.24|351.99|352.24|351.99|352.24|351.99|352.24|351.99|1
1621448450000|2021-05-19 18:20:50||352.04||351.99||352.04||351.99|2
1621448460000|2021-05-19 18:21:00||352.04||351.99||352.04||351.99|2
1621448470000|2021-05-19 18:21:10||352.04||352.04||352.04||352.04|1
1621448480000|2021-05-19 18:21:20||352.09||352.09||352.09||352.09|2
1621448490000|2021-05-19 18:21:30|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|4
1621448500000|2021-05-19 18:21:40|352.34||352.34||352.34||352.34||3
1621448510000|2021-05-19 18:21:50|352.39|352.19|352.44|352.19|352.44|352.19|352.39|352.14|9
1621448520000|2021-05-19 18:22:00|352.49|352.24|352.49|352.24|352.49|352.24|352.49|352.24|2
1621448530000|2021-05-19 18:22:10|352.54|352.29|352.54|352.29|352.54|352.29|352.54|352.29|6
1621448540000|2021-05-19 18:22:20|352.64|352.34|352.64|352.34|352.64|352.34|352.64|352.34|7
1621448550000|2021-05-19 18:22:30|352.69|352.44|352.69|352.44|352.69|352.44|352.69|352.44|2
1621448560000|2021-05-19 18:22:40||352.49||352.49||352.49||352.49|1
1621448570000|2021-05-19 18:22:50|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|3
1621448580000|2021-05-19 18:23:00|352.94|352.59|352.94|352.74|352.94|352.74|352.94|352.59|36
1621448590000|2021-05-19 18:23:10||352.79||352.74||352.79||352.74|7
1621448600000|2021-05-19 18:23:20|352.99|352.79|353.04|352.79|353.04|352.79|352.94|352.79|15
1621448610000|2021-05-19 18:23:30||352.84||352.84||352.84||352.84|2
1621448620000|2021-05-19 18:23:40||352.89||352.84||352.89||352.84|12
1621448630000|2021-05-19 18:23:50|352.99|352.89|352.99|352.74|352.99|352.89|352.99|352.74|12
1621448640000|2021-05-19 18:24:00|352.89|352.79|352.99|352.74|352.99|352.79|352.89|352.74|5
1621448650000|2021-05-19 18:24:10|352.84|352.69|352.84|352.69|352.99|352.69|352.84|352.69|12
1621448660000|2021-05-19 18:24:20|||||||||1
1621448670000|2021-05-19 18:24:30||352.64||352.59||352.64||352.59|4
1621448680000|2021-05-19 18:24:40||352.64||352.64||352.64||352.64|1
1621448690000|2021-05-19 18:24:50|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|12
1621448700000|2021-05-19 18:25:00||352.74||352.69||352.74||352.69|3
1621448710000|2021-05-19 18:25:10|352.94|352.74|352.84|352.64|352.94|352.74|352.84|352.64|6
1621448720000|2021-05-19 18:25:20||352.69||352.69||352.69||352.69|2
1621448730000|2021-05-19 18:25:30|352.94|352.74|352.84|352.64|352.94|352.74|352.84|352.64|6
1621448740000|2021-05-19 18:25:40||352.69||352.64||352.69||352.64|3
1621448750000|2021-05-19 18:25:50||352.69||352.69||352.69||352.69|1
1621448760000|2021-05-19 18:26:00|352.99||352.99||352.99||352.99||11
1621448770000|2021-05-19 18:26:10||352.79||352.69||352.79||352.69|2
1621448780000|2021-05-19 18:26:20|352.89|352.79|352.89|352.69|352.89|352.79|352.89|352.69|3
1621448790000|2021-05-19 18:26:30||352.74||352.74||352.74||352.74|1
1621448800000|2021-05-19 18:26:40|352.94|352.79|352.94|352.69|352.94|352.79|352.94|352.69|8
1621448810000|2021-05-19 18:26:50||352.74||352.64||352.74||352.64|5
1621448820000|2021-05-19 18:27:00||352.74||352.74||352.74||352.74|1
1621448830000|2021-05-19 18:27:10||352.79||352.64||352.79||352.64|2
1621448840000|2021-05-19 18:27:20||352.74||352.39||352.74||352.39|5
1621448850000|2021-05-19 18:27:30||352.59||352.59||352.59||352.59|1
1621448860000|2021-05-19 18:27:40|||||||||2
1621448870000|2021-05-19 18:27:50||352.69||352.44||352.69||352.44|3
1621448880000|2021-05-19 18:28:00||352.64||352.64||352.64||352.64|1
1621448890000|2021-05-19 18:28:10||352.74||352.44||352.74||352.44|2
1621448900000|2021-05-19 18:28:20||352.64||352.64||352.64||352.64|1
1621448910000|2021-05-19 18:28:30||352.74||352.74||352.74||352.74|1
1621448920000|2021-05-19 18:28:40|352.89|352.79|352.89|352.39|352.89|352.79|352.89|352.39|2
1621448930000|2021-05-19 18:28:50||352.59||352.59||352.59||352.59|1
1621448940000|2021-05-19 18:29:00||352.69||352.69||352.69||352.69|1
1621448950000|2021-05-19 18:29:10|352.99|352.74|352.99|352.74|352.99|352.74|352.99|352.74|1
1621448960000|2021-05-19 18:29:20||352.79||352.79||352.79||352.79|2
1621448970000|2021-05-19 18:29:30|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|1
1621448980000|2021-05-19 18:29:40|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|4
1621448990000|2021-05-19 18:29:50|||||||||6
1621449000000|2021-05-19 18:30:00||352.94||352.94||352.94||352.89|3
1621449010000|2021-05-19 18:30:10|353.19|352.99|353.09|352.94|353.19|352.99|353.09|352.94|8
1621449020000|2021-05-19 18:30:20|||||||||8
1621449030000|2021-05-19 18:30:30|353.14|353.04|353.24|353.04|353.24|353.04|353.14|353.04|5
1621449040000|2021-05-19 18:30:40||353.09||353.09||353.09||353.09|2
1621449050000|2021-05-19 18:30:50||353.04||352.99||353.04||352.99|6
1621449060000|2021-05-19 18:31:00||353.04||353.04||353.04||353.04|1
1621449070000|2021-05-19 18:31:10|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|6
1621449080000|2021-05-19 18:31:20||353.14||353.14||353.14||353.14|1
1621449090000|2021-05-19 18:31:30|353.34|353.09|353.29|353.09|353.34|353.09|353.29|353.09|6
1621449100000|2021-05-19 18:31:40||353.14||353.09||353.14||353.09|2
1621449110000|2021-05-19 18:31:50||353.14||353.09||353.14||353.09|1
1621449120000|2021-05-19 18:32:00||353.14||353.09||353.14||353.09|3
1621449130000|2021-05-19 18:32:10|353.24|353.14|353.29|353.09|353.29|353.14|353.24|353.09|3
1621449140000|2021-05-19 18:32:20||353.14||353.09||353.14||353.09|1
1621449150000|2021-05-19 18:32:30||353.14||353.09||353.14||353.09|1
1621449160000|2021-05-19 18:32:40|353.24|353.14|353.24|353.04|353.24|353.14|353.24|353.04|1
1621449170000|2021-05-19 18:32:50|353.19|353.09|353.14|352.89|353.19|353.09|353.14|352.89|3
1621449180000|2021-05-19 18:33:00|353.09|352.94|353.09|352.89|353.14|352.94|353.09|352.89|4
1621449190000|2021-05-19 18:33:10|353.14|352.94|353.14|352.94|353.14|352.94|353.14|352.94|7
1621449200000|2021-05-19 18:33:20||352.99||352.94||352.99||352.94|1
1621449210000|2021-05-19 18:33:30||352.99||352.94||352.99||352.94|1
1621449220000|2021-05-19 18:33:40|353.09|352.89|352.99|352.59|353.09|352.89|352.99|352.59|7
1621449230000|2021-05-19 18:33:50|352.94|352.74|352.89|352.64|352.94|352.74|352.89|352.64|1
1621449240000|2021-05-19 18:34:00|352.84|352.69|352.84|352.59|352.89|352.69|352.79|352.59|2
1621449250000|2021-05-19 18:34:10|352.79|352.64|352.84|352.59|352.84|352.64|352.79|352.59|1
1621449260000|2021-05-19 18:34:20|352.79|352.64|352.89|352.64|352.89|352.64|352.79|352.64|1
1621449270000|2021-05-19 18:34:30|352.94|352.69|352.94|352.69|352.94|352.69|352.94|352.69|1
1621449280000|2021-05-19 18:34:40||352.74||352.69||352.74||352.69|1
1621449290000|2021-05-19 18:34:50|352.89|352.74|352.89|352.59|352.89|352.74|352.89|352.59|1
1621449300000|2021-05-19 18:35:00|352.79|352.69|352.79|352.54|352.79|352.69|352.79|352.54|1
1621449310000|2021-05-19 18:35:10||352.59||352.44||352.59||352.44|1
1621449320000|2021-05-19 18:35:20|352.84|352.54|352.89|352.54|352.89|352.54|352.84|352.54|1
1621449330000|2021-05-19 18:35:30|352.84|352.64|352.84|352.54|352.84|352.64|352.84|352.54|1
1621449340000|2021-05-19 18:35:40|352.89|352.64|352.89|352.64|352.89|352.64|352.89|352.64|2
1621449350000|2021-05-19 18:35:50||352.69||352.64||352.69||352.64|1
1621449360000|2021-05-19 18:36:00|352.94|352.74|353.04|352.74|353.04|352.74|352.94|352.74|1
1621449370000|2021-05-19 18:36:10|352.99|352.79|352.94|352.79|352.99|352.79|352.94|352.74|1
1621449380000|2021-05-19 18:36:20|352.99||353.04||353.04||352.99||2
1621449390000|2021-05-19 18:36:30|353.09|352.84|353.09|352.84|353.09|352.84|353.09|352.84|1
1621449400000|2021-05-19 18:36:40|353.14|352.89|353.14|352.89|353.14|352.89|353.14|352.89|3
1621449410000|2021-05-19 18:36:50||352.94||352.94||352.94||352.94|2
1621449420000|2021-05-19 18:37:00|353.09||353.14||353.14||353.09||2
1621449430000|2021-05-19 18:37:10|353.09|352.84|353.09|352.79|353.09|352.84|353.09|352.79|4
1621449440000|2021-05-19 18:37:20|353.04|352.69|352.99|352.64|353.04|352.69|352.99|352.64|2
1621449450000|2021-05-19 18:37:30|352.94|352.54|352.74|352.49|352.94|352.54|352.74|352.49|1
1621449460000|2021-05-19 18:37:40||352.54||352.39||352.54||352.39|1
1621449470000|2021-05-19 18:37:50||352.49||352.39||352.49||352.39|3
1621449480000|2021-05-19 18:38:00|352.69|352.49|352.69|352.39|352.69|352.49|352.69|352.39|1
1621449490000|2021-05-19 18:38:10|352.64|352.49|352.69|352.39|352.69|352.49|352.64|352.39|1
1621449500000|2021-05-19 18:38:20|352.64|352.44|352.59|352.29|352.69|352.44|352.59|352.29|2
1621449510000|2021-05-19 18:38:30||352.39||352.29||352.39||352.29|1
1621449520000|2021-05-19 18:38:40||352.39||352.29||352.39||352.29|2
1621449530000|2021-05-19 18:38:50|352.64|352.39|352.64|352.39|352.64|352.39|352.64|352.39|1
1621449540000|2021-05-19 18:39:00|352.69|352.49|352.64|352.29|352.69|352.49|352.59|352.29|1
1621449550000|2021-05-19 18:39:10||352.39||352.29||352.39||352.29|1
1621449560000|2021-05-19 18:39:20|352.69|352.39|352.69|352.39|352.69|352.39|352.69|352.39|1
1621449570000|2021-05-19 18:39:30||352.49||352.39||352.49||352.39|1
1621449580000|2021-05-19 18:39:40|352.74|352.49|352.64|352.39|352.74|352.49|352.64|352.39|1
1621449590000|2021-05-19 18:39:50|352.69|352.49|352.59|352.29|352.69|352.49|352.59|352.29|1
1621449600000|2021-05-19 18:40:00|352.64|352.39|352.64|352.39|352.69|352.39|352.64|352.39|1
1621449610000|2021-05-19 18:40:10|352.69|352.44|352.54|352.29|352.69|352.44|352.54|352.29|1
1621449620000|2021-05-19 18:40:20|352.49|352.34|352.54|352.29|352.59|352.34|352.49|352.29|2
1621449630000|2021-05-19 18:40:30|352.44|352.34|352.44|352.24|352.44|352.34|352.44|352.24|1
1621449640000|2021-05-19 18:40:40|352.49|352.29|352.49|352.24|352.49|352.29|352.44|352.24|1
1621449650000|2021-05-19 18:40:50|352.54|352.34|352.54|352.24|352.54|352.34|352.54|352.24|1
1621449660000|2021-05-19 18:41:00|352.59|352.34|352.59|352.24|352.59|352.34|352.59|352.24|1
1621449670000|2021-05-19 18:41:10||352.34||352.24||352.34||352.24|1
1621449680000|2021-05-19 18:41:20|352.44|352.34|352.44|352.14|352.44|352.34|352.44|352.14|1
1621449690000|2021-05-19 18:41:30||352.24||352.14||352.24||352.14|1
1621449700000|2021-05-19 18:41:40|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621449710000|2021-05-19 18:41:50||352.24||352.14||352.24||352.14|1
1621449720000|2021-05-19 18:42:00|352.34|352.24|352.34|352.14|352.34|352.24|352.34|352.14|1
1621449730000|2021-05-19 18:42:10|352.44|352.19|352.49|352.24|352.49|352.24|352.44|352.19|8
1621449740000|2021-05-19 18:42:20|352.54|352.29|352.59|352.29|352.59|352.29|352.54|352.29|1
1621449750000|2021-05-19 18:42:30|352.49|352.39|352.49|352.19|352.49|352.39|352.49|352.19|1
1621449760000|2021-05-19 18:42:40|352.39|352.29|352.49|352.19|352.49|352.29|352.39|352.19|1
1621449770000|2021-05-19 18:42:50|352.54|352.29|352.59|352.29|352.59|352.29|352.54|352.29|1
1621449780000|2021-05-19 18:43:00||352.39||352.19||352.39||352.19|1
1621449790000|2021-05-19 18:43:10|352.49|352.29|352.49|352.19|352.49|352.39|352.49|352.19|1
1621449800000|2021-05-19 18:43:20||352.29||352.19||352.29||352.19|1
1621449810000|2021-05-19 18:43:30|352.54|352.29|352.54|352.19|352.54|352.29|352.54|352.19|1
1621449820000|2021-05-19 18:43:40||352.29||352.19||352.29||352.19|1
1621449830000|2021-05-19 18:43:50||352.29||352.29||352.29||352.29|1
1621449840000|2021-05-19 18:44:00||352.34||352.19||352.34||352.19|1
1621449850000|2021-05-19 18:44:10|352.49|352.29|352.49|352.19|352.49|352.29|352.49|352.19|1
1621449860000|2021-05-19 18:44:20|352.44|352.29|352.44|352.19|352.44|352.29|352.44|352.19|1
1621449870000|2021-05-19 18:44:30|352.49|352.24|352.44|352.24|352.49|352.24|352.44|352.24|1
1621449880000|2021-05-19 18:44:40|352.49|352.29|352.54|352.24|352.54|352.29|352.44|352.24|1
1621449890000|2021-05-19 18:44:50||352.34||352.24||352.34||352.24|1
1621449900000|2021-05-19 18:45:00|352.59|352.34|352.59|352.24|352.59|352.34|352.59|352.24|1
1621449910000|2021-05-19 18:45:10|352.54|352.29|352.44|352.19|352.54|352.29|352.39|352.19|2
1621449920000|2021-05-19 18:45:20||352.24||352.19||352.24||352.19|1
1621449930000|2021-05-19 18:45:30||352.24||352.19||352.24||352.19|1
1621449940000|2021-05-19 18:45:40|352.49|352.24|352.54|352.24|352.54|352.24|352.49|352.24|1
1621449950000|2021-05-19 18:45:50||352.34||352.34||352.34||352.34|1
1621449960000|2021-05-19 18:46:00||352.39||352.24||352.39||352.24|2
1621449970000|2021-05-19 18:46:10||352.34||352.19||352.34||352.19|1
1621449980000|2021-05-19 18:46:20|352.34|352.29|352.34|352.09|352.39|352.29|352.34|352.09|3
1621449990000|2021-05-19 18:46:30|352.39|352.19|352.44|352.14|352.49|352.19|352.39|352.14|1
1621450000000|2021-05-19 18:46:40|352.34|352.24|352.34|352.14|352.34|352.24|352.34|352.14|3
1621450010000|2021-05-19 18:46:50||352.04||352.04||352.04||352.04|5
1621450020000|2021-05-19 18:47:00|352.39|352.14|352.39|352.04|352.39|352.14|352.39|352.04|1
1621450030000|2021-05-19 18:47:10||352.14||352.04||352.14||352.04|1
1621450040000|2021-05-19 18:47:20||352.14||352.04||352.14||352.04|1
1621450050000|2021-05-19 18:47:30||352.14||352.04||352.14||352.04|1
1621450060000|2021-05-19 18:47:40|352.44|352.14|352.44|352.14|352.44|352.14|352.44|352.14|1
1621450070000|2021-05-19 18:47:50|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621450080000|2021-05-19 18:48:00||352.24||352.14||352.24||352.14|1
1621450090000|2021-05-19 18:48:10|352.44|352.24|352.44|352.14|352.44|352.24|352.44|352.14|1
1621450100000|2021-05-19 18:48:20|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621450110000|2021-05-19 18:48:30|352.54|352.29|352.54|352.14|352.54|352.29|352.54|352.14|1
1621450120000|2021-05-19 18:48:40||352.29||352.14||352.29||352.14|1
1621450130000|2021-05-19 18:48:50|352.59|352.29|352.64|352.29|352.64|352.29|352.59|352.29|1
1621450140000|2021-05-19 18:49:00|352.59|352.39|352.54|352.24|352.59|352.39|352.54|352.24|1
1621450150000|2021-05-19 18:49:10||352.34||352.24||352.34||352.24|1
1621450160000|2021-05-19 18:49:20|352.49|352.14|352.49|352.14|352.54|352.14|352.49|352.14|3
1621450170000|2021-05-19 18:49:30||352.24||352.14||352.24||352.14|1
1621450180000|2021-05-19 18:49:40||352.24||352.14||352.24||352.14|1
1621450190000|2021-05-19 18:49:50||352.24||352.14||352.24||352.14|1
1621450200000|2021-05-19 18:50:00|352.54|352.29|352.49|352.14|352.59|352.29|352.49|352.14|1
1621450210000|2021-05-19 18:50:10||352.24||352.14||352.24||352.14|1
1621450220000|2021-05-19 18:50:20|352.44|352.24|352.44|352.14|352.44|352.24|352.44|352.14|1
1621450230000|2021-05-19 18:50:30||352.24||352.14||352.24||352.14|1
1621450240000|2021-05-19 18:50:40||352.24||352.14||352.24||352.14|1
1621450250000|2021-05-19 18:50:50||352.24||352.19||352.24||352.14|2
1621450260000|2021-05-19 18:51:00|352.49|352.24|352.49|352.24|352.49|352.24|352.49|352.24|1
1621450270000|2021-05-19 18:51:10|352.39|352.29|352.39|352.09|352.39|352.29|352.39|352.09|4
1621450280000|2021-05-19 18:51:20||352.19||352.09||352.19||352.09|1
1621450290000|2021-05-19 18:51:30||352.19||352.14||352.19||352.14|1
1621450300000|2021-05-19 18:51:40||352.19||352.14||352.19||352.14|1
1621450310000|2021-05-19 18:51:50||352.19||352.14||352.19||352.14|1
1621450320000|2021-05-19 18:52:00||352.19||352.09||352.19||352.09|1
1621450330000|2021-05-19 18:52:10||352.19||352.09||352.19||352.09|1
1621450340000|2021-05-19 18:52:20||352.19||352.09||352.19||352.09|1
1621450350000|2021-05-19 18:52:30||352.19||352.09||352.19||352.09|1
1621450360000|2021-05-19 18:52:40|352.29|352.19|352.29|352.09|352.29|352.19|352.29|352.09|1
1621450370000|2021-05-19 18:52:50|352.44|352.14|352.44|352.14|352.44|352.14|352.44|352.14|3
1621450380000|2021-05-19 18:53:00||352.24||352.24||352.24||352.24|1
1621450390000|2021-05-19 18:53:10||352.29||352.24||352.29||352.24|1
1621450400000|2021-05-19 18:53:20|352.39|352.29|352.39|352.14|352.39|352.29|352.39|352.14|3
1621450410000|2021-05-19 18:53:30||352.19||352.14||352.19||352.14|1
1621450420000|2021-05-19 18:53:40||352.19||352.14||352.19||352.14|1
1621450430000|2021-05-19 18:53:50|352.54|352.19|352.54|352.19|352.54|352.19|352.54|352.19|3
1621450440000|2021-05-19 18:54:00||352.29||352.19||352.29||352.19|1
1621450450000|2021-05-19 18:54:10||352.29||352.19||352.29||352.19|1
1621450460000|2021-05-19 18:54:20||352.29||352.19||352.29||352.19|1
1621450470000|2021-05-19 18:54:30||352.29||352.19||352.29||352.19|1
1621450480000|2021-05-19 18:54:40||352.29||352.24||352.29||352.24|1
1621450490000|2021-05-19 18:54:50||352.34||352.24||352.34||352.24|1
1621450500000|2021-05-19 18:55:00||352.34||352.24||352.34||352.24|1
1621450510000|2021-05-19 18:55:10||352.34||352.19||352.34||352.19|3
1621450520000|2021-05-19 18:55:20||352.29||352.19||352.29||352.19|1
1621450530000|2021-05-19 18:55:30|352.49|352.29|352.49|352.19|352.49|352.29|352.49|352.19|1
1621450540000|2021-05-19 18:55:40||352.29||352.29||352.29||352.29|1
1621450550000|2021-05-19 18:55:50||352.34||352.19||352.34||352.19|2
1621450560000|2021-05-19 18:56:00||352.29||352.19||352.29||352.19|1
1621450570000|2021-05-19 18:56:10||352.29||352.19||352.29||352.19|1
1621450580000|2021-05-19 18:56:20||352.29||352.29||352.29||352.29|1
1621450590000|2021-05-19 18:56:30|352.54|352.34|352.54|352.29|352.54|352.34|352.54|352.29|4
1621450600000|2021-05-19 18:56:40|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|1
1621450610000|2021-05-19 18:56:50|352.64|352.39|352.49|352.19|352.64|352.39|352.49|352.19|5
1621450620000|2021-05-19 18:57:00||352.29||352.19||352.29||352.19|1
1621450630000|2021-05-19 18:57:10||352.29||352.19||352.29||352.19|1
1621450640000|2021-05-19 18:57:20||352.29||352.19||352.29||352.19|1
1621450650000|2021-05-19 18:57:30||352.29||352.19||352.29||352.19|1
1621450660000|2021-05-19 18:57:40||352.29||352.19||352.29||352.19|1
1621450670000|2021-05-19 18:57:50|352.59|352.29|352.64|352.29|352.64|352.29|352.59|352.29|2
1621450680000|2021-05-19 18:58:00|352.79|352.39|352.79|352.39|352.79|352.39|352.79|352.39|2
1621450690000|2021-05-19 18:58:10||352.54||352.44||352.54||352.44|1
1621450700000|2021-05-19 18:58:20||352.54||352.44||352.54||352.44|1
1621450710000|2021-05-19 18:58:30||352.54||352.44||352.54||352.44|1
1621450720000|2021-05-19 18:58:40||352.54||352.44||352.54||352.44|1
1621450730000|2021-05-19 18:58:50|352.64|352.54|352.64|352.39|352.64|352.54|352.64|352.39|1
1621450740000|2021-05-19 18:59:00||352.44||352.39||352.44||352.39|1
1621450750000|2021-05-19 18:59:10||352.44||352.39||352.44||352.39|1
1621450760000|2021-05-19 18:59:20||352.44||352.29||352.44||352.29|1
1621450770000|2021-05-19 18:59:30||352.39||352.29||352.39||352.29|1
1621450780000|2021-05-19 18:59:40||352.39||352.29||352.39||352.29|1
1621450790000|2021-05-19 18:59:50|352.59|352.39|352.54|352.19|352.59|352.39|352.54|352.19|1
1621450800000|2021-05-19 19:00:00|352.49|352.29|352.49|352.19|352.49|352.29|352.49|352.19|1
1621450810000|2021-05-19 19:00:10|352.44|352.24|352.44|352.14|352.44|352.24|352.44|352.14|1
1621450820000|2021-05-19 19:00:20|352.39|352.19|352.39|352.09|352.39|352.19|352.39|352.09|1
1621450830000|2021-05-19 19:00:30|352.54|352.19|352.44|352.19|352.54|352.19|352.44|352.19|3
1621450840000|2021-05-19 19:00:40||352.24||352.09||352.24||352.09|1
1621450850000|2021-05-19 19:00:50|352.39|352.19|352.39|352.09|352.39|352.19|352.39|352.09|1
1621450860000|2021-05-19 19:01:00||352.19||352.09||352.19||352.09|1
1621450870000|2021-05-19 19:01:10||352.19||352.09||352.19||352.09|1
1621450880000|2021-05-19 19:01:20||352.19||352.19||352.19||352.19|1
1621450890000|2021-05-19 19:01:30|352.44|352.24|352.39|352.09|352.44|352.24|352.39|352.09|1
1621450900000|2021-05-19 19:01:40|352.34|352.14|352.49|352.14|352.49|352.14|352.34|352.14|1
1621450910000|2021-05-19 19:01:50||352.24||352.14||352.24||352.14|1
1621450920000|2021-05-19 19:02:00|352.44|352.24|352.44|352.14|352.44|352.24|352.44|352.14|1
1621450930000|2021-05-19 19:02:10||352.24||352.14||352.24||352.14|1
1621450940000|2021-05-19 19:02:20|352.39|352.24|352.39|352.09|352.39|352.24|352.39|352.09|1
1621450950000|2021-05-19 19:02:30|352.34|352.14|352.29|352.04|352.34|352.14|352.29|352.04|1
1621450960000|2021-05-19 19:02:40|352.14|352.09|352.34|351.99|352.34|352.09|352.14|351.99|5
1621450970000|2021-05-19 19:02:50|352.29|352.09|352.29|351.99|352.29|352.09|352.29|351.99|2
1621450980000|2021-05-19 19:03:00||352.09||351.99||352.09||351.99|1
1621450990000|2021-05-19 19:03:10|352.39|352.09|352.39|352.09|352.39|352.09|352.39|352.09|5
1621451000000|2021-05-19 19:03:20|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621451010000|2021-05-19 19:03:30|352.34|352.24|352.49|352.14|352.49|352.24|352.34|352.14|1
1621451020000|2021-05-19 19:03:40|352.44|352.24|352.39|351.99|352.44|352.24|352.39|351.99|1
1621451030000|2021-05-19 19:03:50||352.14||352.09||352.14||352.09|1
1621451040000|2021-05-19 19:04:00|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621451050000|2021-05-19 19:04:10|352.34|352.24|352.34|352.14|352.34|352.24|352.34|352.14|1
1621451060000|2021-05-19 19:04:20|352.49|352.19|352.49|352.14|352.49|352.19|352.49|352.14|6
1621451070000|2021-05-19 19:04:30||352.24||352.14||352.24||352.14|1
1621451080000|2021-05-19 19:04:40||352.24||352.14||352.24||352.14|1
1621451090000|2021-05-19 19:04:50||352.24||352.14||352.24||352.14|1
1621451100000|2021-05-19 19:05:00||352.24||352.14||352.24||352.14|1
1621451110000|2021-05-19 19:05:10|352.34|352.24|352.39|352.14|352.39|352.24|352.34|352.14|1
1621451120000|2021-05-19 19:05:20|352.44|352.24|352.44|352.14|352.44|352.24|352.44|352.14|1
1621451130000|2021-05-19 19:05:30|352.49|352.24|352.49|352.14|352.49|352.24|352.49|352.14|1
1621451140000|2021-05-19 19:05:40|352.54|352.24|352.59|352.24|352.59|352.24|352.54|352.24|1
1621451150000|2021-05-19 19:05:50|352.64|352.39|352.64|352.24|352.64|352.39|352.64|352.24|1
1621451160000|2021-05-19 19:06:00||352.39||352.24||352.39||352.24|1
1621451170000|2021-05-19 19:06:10||352.39||352.29||352.39||352.29|1
1621451180000|2021-05-19 19:06:20||352.39||352.29||352.39||352.29|1
1621451190000|2021-05-19 19:06:30||352.39||352.29||352.39||352.29|1
1621451200000|2021-05-19 19:06:40||352.39||352.29||352.39||352.29|1
1621451210000|2021-05-19 19:06:50|352.49|352.39|352.49|352.24|352.49|352.39|352.49|352.24|2
1621451220000|2021-05-19 19:07:00|352.64|352.39|352.69|352.34|352.69|352.39|352.64|352.34|3
1621451230000|2021-05-19 19:07:10|352.74|352.49|352.74|352.34|352.74|352.49|352.74|352.34|1
1621451240000|2021-05-19 19:07:20||352.49||352.34||352.49||352.34|1
1621451250000|2021-05-19 19:07:30|352.79|352.49|352.84|352.44|352.84|352.49|352.79|352.44|1
1621451260000|2021-05-19 19:07:40||352.59||352.49||352.59||352.49|1
1621451270000|2021-05-19 19:07:50||352.59||352.49||352.59||352.49|1
1621451280000|2021-05-19 19:08:00||352.59||352.49||352.59||352.49|1
1621451290000|2021-05-19 19:08:10||352.59||352.49||352.59||352.49|1
1621451300000|2021-05-19 19:08:20||352.59||352.49||352.59||352.49|1
1621451310000|2021-05-19 19:08:30|352.94|352.59|352.94|352.59|352.94|352.59|352.94|352.59|2
1621451320000|2021-05-19 19:08:40|352.89|352.69|352.94|352.59|352.94|352.69|352.89|352.59|1
1621451330000|2021-05-19 19:08:50|352.89|352.69|352.84|352.59|352.99|352.69|352.74|352.59|7
1621451340000|2021-05-19 19:09:00|352.89|352.64|352.89|352.49|352.89|352.64|352.89|352.49|6
1621451350000|2021-05-19 19:09:10|352.94|352.64|352.94|352.54|352.94|352.64|352.89|352.54|1
1621451360000|2021-05-19 19:09:20|352.99|352.69|352.99|352.54|352.99|352.69|352.99|352.54|1
1621451370000|2021-05-19 19:09:30||352.69||352.54||352.69||352.54|1
1621451380000|2021-05-19 19:09:40||352.69||352.54||352.69||352.54|1
1621451390000|2021-05-19 19:09:50|352.94|352.69|352.99|352.54|352.99|352.69|352.94|352.54|1
1621451400000|2021-05-19 19:10:00|352.94|352.69|352.99|352.69|352.99|352.69|352.89|352.69|1
1621451410000|2021-05-19 19:10:10|352.94|352.74|352.99|352.54|352.99|352.74|352.89|352.54|1
1621451420000|2021-05-19 19:10:20|353.04|352.74|353.04|352.74|353.04|352.74|353.04|352.74|1
1621451430000|2021-05-19 19:10:30|353.14|352.84|353.14|352.84|353.14|352.84|353.14|352.84|1
1621451440000|2021-05-19 19:10:40|353.19|352.94|353.19|352.84|353.19|352.94|353.19|352.84|1
1621451450000|2021-05-19 19:10:50|353.14|352.94|353.14|352.74|353.14|352.94|352.94|352.74|9
1621451460000|2021-05-19 19:11:00||352.89||352.79||352.89||352.79|1
1621451470000|2021-05-19 19:11:10||352.89||352.74||352.89||352.74|1
1621451480000|2021-05-19 19:11:20|353.09|352.69|353.04|352.69|353.09|352.69|353.04|352.69|1
1621451490000|2021-05-19 19:11:30|352.89|352.79|352.89|352.59|352.89|352.79|352.89|352.59|1
1621451500000|2021-05-19 19:11:40|353.09|352.69|353.09|352.69|353.09|352.69|353.09|352.69|3
1621451510000|2021-05-19 19:11:50||352.84||352.74||352.84||352.74|1
1621451520000|2021-05-19 19:12:00||352.84||352.74||352.84||352.74|1
1621451530000|2021-05-19 19:12:10||352.84||352.74||352.84||352.74|1
1621451540000|2021-05-19 19:12:20||352.84||352.84||352.84||352.84|1
1621451550000|2021-05-19 19:12:30|353.19|352.94|353.19|352.94|353.19|352.94|353.19|352.94|1
1621451560000|2021-05-19 19:12:40|353.09|352.99|353.09|352.94|353.19|352.99|353.09|352.94|4
1621451570000|2021-05-19 19:12:50|353.19||353.14||353.19||353.14||4
1621451580000|2021-05-19 19:13:00||352.99||352.94||352.99||352.94|1
1621451590000|2021-05-19 19:13:10||352.99||352.94||352.99||352.94|1
1621451600000|2021-05-19 19:13:20||352.99||352.94||352.99||352.94|1
1621451610000|2021-05-19 19:13:30|353.29|353.04|353.29|352.94|353.29|353.04|353.29|352.94|3
1621451620000|2021-05-19 19:13:40|353.24|353.04|353.19|352.94|353.24|353.04|353.19|352.94|1
1621451630000|2021-05-19 19:13:50||352.99||352.99||352.99||352.99|1
1621451640000|2021-05-19 19:14:00||353.04||352.99||353.04||352.99|4
1621451650000|2021-05-19 19:14:10||353.04||352.94||353.04||352.94|2
1621451660000|2021-05-19 19:14:20||352.99||352.94||352.99||352.94|1
1621451670000|2021-05-19 19:14:30|353.14|352.99|353.14|352.94|353.14|352.99|353.14|352.94|1
1621451680000|2021-05-19 19:14:40|353.19|352.99|353.19|352.99|353.19|352.99|353.19|352.99|2
1621451690000|2021-05-19 19:14:50|353.14||353.19||353.19||353.14||2
1621451700000|2021-05-19 19:15:00|353.24|352.94|353.24|352.89|353.24|352.94|353.24|352.89|1
1621451710000|2021-05-19 19:15:10||352.99||352.89||352.99||352.89|3
1621451720000|2021-05-19 19:15:20|353.19|352.99|353.19|352.89|353.19|352.99|353.19|352.89|1
1621451730000|2021-05-19 19:15:30||352.99||352.94||352.99||352.94|3
1621451740000|2021-05-19 19:15:40|353.24|352.99|353.24|352.99|353.24|352.99|353.24|352.99|1
1621451750000|2021-05-19 19:15:50|353.29|353.04|353.29|353.04|353.29|353.04|353.29|353.04|1
1621451760000|2021-05-19 19:16:00|353.34|353.09|353.34|353.09|353.34|353.09|353.34|353.09|1
1621451770000|2021-05-19 19:16:10|353.24|353.04|353.34|353.04|353.34|353.04|353.24|353.04|1
1621451780000|2021-05-19 19:16:20||353.14||353.04||353.14||353.04|1
1621451790000|2021-05-19 19:16:30|353.29|352.94|353.29|352.94|353.29|352.94|353.29|352.94|1
1621451800000|2021-05-19 19:16:40||353.04||352.94||353.04||352.94|1
1621451810000|2021-05-19 19:16:50|353.24|353.04|353.29|352.94|353.29|353.04|353.24|352.94|1
1621451820000|2021-05-19 19:17:00||353.04||352.94||353.04||352.94|1
1621451830000|2021-05-19 19:17:10||353.04||352.94||353.04||352.94|1
1621451840000|2021-05-19 19:17:20|353.34|353.04|353.24|352.94|353.34|353.04|353.24|352.94|1
1621451850000|2021-05-19 19:17:30|353.34|353.04|353.34|352.94|353.34|353.04|353.34|352.94|1
1621451860000|2021-05-19 19:17:40||353.09||352.99||353.09||352.99|1
1621451870000|2021-05-19 19:17:50||353.09||352.99||353.09||352.99|1
1621451880000|2021-05-19 19:18:00|353.29|353.09|353.29|352.99|353.34|353.09|353.29|352.99|1
1621451890000|2021-05-19 19:18:10||353.09||352.99||353.09||352.99|1
1621451900000|2021-05-19 19:18:20||353.09||352.99||353.09||352.99|1
1621451910000|2021-05-19 19:18:30|353.39|353.09|353.39|352.99|353.39|353.09|353.39|352.99|1
1621451920000|2021-05-19 19:18:40|353.34|353.14|353.34|352.99|353.34|353.14|353.34|352.99|1
1621451930000|2021-05-19 19:18:50|353.29|353.09|353.29|352.99|353.29|353.09|353.29|352.99|1
1621451940000|2021-05-19 19:19:00|353.34|353.09|353.34|352.99|353.34|353.09|353.34|352.99|1
1621451950000|2021-05-19 19:19:10|353.19|353.09|353.19|352.94|353.19|353.09|353.19|352.94|1
1621451960000|2021-05-19 19:19:20|353.29|352.99|353.19|352.94|353.29|352.99|353.19|352.94|1
1621451970000|2021-05-19 19:19:30|353.29|353.04|353.29|352.94|353.29|353.04|353.29|352.94|1
1621451980000|2021-05-19 19:19:40||353.04||352.94||353.04||352.94|1
1621451990000|2021-05-19 19:19:50||353.04||352.94||353.04||352.94|1
1621452000000|2021-05-19 19:20:00||353.04||352.94||353.04||352.94|1
1621452010000|2021-05-19 19:20:10||353.04||352.94||353.04||352.94|1
1621452020000|2021-05-19 19:20:20||353.04||352.94||353.04||352.94|1
1621452030000|2021-05-19 19:20:30|353.24|353.04|353.24|352.89|353.24|353.04|353.24|352.89|1
1621452040000|2021-05-19 19:20:40|353.04|352.99|353.24|352.89|353.24|352.99|353.04|352.89|3
1621452050000|2021-05-19 19:20:50|353.29|353.04|353.29|353.04|353.29|353.04|353.29|353.04|1
1621452060000|2021-05-19 19:21:00|353.34|353.14|353.39|353.04|353.39|353.14|353.34|353.04|1
1621452070000|2021-05-19 19:21:10||353.14||353.04||353.14||353.04|1
1621452080000|2021-05-19 19:21:20|353.34|353.14|353.34|352.89|353.34|353.14|353.34|352.89|1
1621452090000|2021-05-19 19:21:30||353.04||352.89||353.04||352.89|1
1621452100000|2021-05-19 19:21:40||353.04||352.89||353.04||352.89|1
1621452110000|2021-05-19 19:21:50|353.14|353.04|353.34|352.89|353.34|353.04|353.14|352.89|2
1621452120000|2021-05-19 19:22:00||353.04||352.94||353.04||352.94|1
1621452130000|2021-05-19 19:22:10||353.09||352.99||353.09||352.99|1
1621452140000|2021-05-19 19:22:20||353.04||353.04||353.14||353.04|5
1621452150000|2021-05-19 19:22:30||353.14||353.04||353.14||353.04|1
1621452160000|2021-05-19 19:22:40|353.39|353.14|353.39|353.09|353.39|353.14|353.39|353.09|1
1621452170000|2021-05-19 19:22:50||353.04||353.04||353.04||353.04|4
1621452180000|2021-05-19 19:23:00||353.14||353.04||353.14||353.04|1
1621452190000|2021-05-19 19:23:10|353.34|353.14|353.34|353.04|353.34|353.14|353.34|353.04|1
1621452200000|2021-05-19 19:23:20||353.14||353.04||353.14||353.04|1
1621452210000|2021-05-19 19:23:30||353.14||353.14||353.14||353.14|1
1621452220000|2021-05-19 19:23:40|353.44|353.24|353.49|353.14|353.49|353.24|353.44|353.14|5
1621452230000|2021-05-19 19:23:50||353.24||353.14||353.24||353.14|1
1621452240000|2021-05-19 19:24:00||353.24||353.14||353.24||353.14|1
1621452250000|2021-05-19 19:24:10||353.24||353.24||353.24||353.24|1
1621452260000|2021-05-19 19:24:20|353.54|353.29|353.54|353.24|353.54|353.29|353.54|353.24|1
1621452270000|2021-05-19 19:24:30||353.34||353.24||353.34||353.24|1
1621452280000|2021-05-19 19:24:40||353.34||353.24||353.34||353.24|1
1621452290000|2021-05-19 19:24:50||353.34||353.24||353.34||353.24|1
1621452300000|2021-05-19 19:25:00||353.34||353.34||353.34||353.34|1
1621452310000|2021-05-19 19:25:10||353.39||353.39||353.39||353.39|1
1621452320000|2021-05-19 19:25:20|353.59|353.44|353.64|353.44|353.64|353.44|353.59|353.44|2
1621452330000|2021-05-19 19:25:30||353.49||353.39||353.49||353.39|3
1621452340000|2021-05-19 19:25:40|353.54|353.44|353.54|353.34|353.54|353.44|353.54|353.34|3
1621452350000|2021-05-19 19:25:50|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|1
1621452360000|2021-05-19 19:26:00||353.44||353.39||353.44||353.39|1
1621452370000|2021-05-19 19:26:10|353.54|353.44|353.54|353.39|353.54|353.44|353.54|353.39|1
1621452380000|2021-05-19 19:26:20|353.64|353.44|353.64|353.44|353.64|353.44|353.64|353.44|2
1621452390000|2021-05-19 19:26:30||353.49||353.44||353.49||353.44|1
1621452400000|2021-05-19 19:26:40||353.49||353.44||353.49||353.44|1
1621452410000|2021-05-19 19:26:50||353.49||353.44||353.49||353.44|0
1621452420000|2021-05-19 19:27:00|353.54|353.49|353.59|353.39|353.59|353.49|353.54|353.39|8
1621452430000|2021-05-19 19:27:10||353.44||353.39||353.44||353.39|1
1621452440000|2021-05-19 19:27:20||353.44||353.39||353.44||353.39|1
1621452450000|2021-05-19 19:27:30||353.44||353.39||353.44||353.39|1
1621452460000|2021-05-19 19:27:40||353.44||353.39||353.44||353.39|1
1621452470000|2021-05-19 19:27:50|353.54|353.34|353.54|353.39|353.54|353.39|353.54|353.34|4
1621452480000|2021-05-19 19:28:00|353.59|353.34|353.54|353.34|353.59|353.34|353.54|353.34|15
1621452490000|2021-05-19 19:28:10|353.49|353.39|353.49|353.34|353.49|353.39|353.49|353.34|1
1621452500000|2021-05-19 19:28:20||353.29||353.29||353.29||353.29|1
1621452510000|2021-05-19 19:28:30|353.54|353.34|353.54|353.39|353.54|353.39|353.54|353.34|3
1621452520000|2021-05-19 19:28:40|353.64|353.44|353.69|353.39|353.69|353.44|353.64|353.39|5
1621452530000|2021-05-19 19:28:50||353.49||353.39||353.49||353.39|1
1621452540000|2021-05-19 19:29:00||353.49||353.49||353.49||353.49|1
1621452550000|2021-05-19 19:29:10|353.79|353.59|353.79|353.49|353.79|353.59|353.79|353.49|2
1621452560000|2021-05-19 19:29:20||353.59||353.49||353.59||353.49|1
1621452570000|2021-05-19 19:29:30|353.69|353.59|353.69|353.49|353.69|353.59|353.69|353.49|1
1621452580000|2021-05-19 19:29:40|353.79|353.54|353.69|353.49|353.79|353.54|353.69|353.49|1
1621452590000|2021-05-19 19:29:50|353.64|353.54|353.64|353.39|353.69|353.54|353.64|353.39|1
1621452610000|2021-05-19 19:30:10|353.54|353.34|353.49|353.29|353.54|353.34|353.49|353.29|2
1621452640000|2021-05-19 19:30:40|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|1
1621452660000|2021-05-19 19:31:00|353.39||353.44||353.44||353.39||0
1621452670000|2021-05-19 19:31:10||353.19||353.19||353.19||353.19|1
1621452680000|2021-05-19 19:31:20|353.39||353.44||353.44||353.39||1
1621452710000|2021-05-19 19:31:50|353.34||353.44||353.44||353.34||1
1621452780000|2021-05-19 19:33:00||353.14||353.14||353.14||353.14|3
1621452790000|2021-05-19 19:33:10|353.39|353.09|353.39|353.04|353.39|353.09|353.39|353.04|3
1621453010000|2021-05-19 19:36:50|||||||||2
1621453050000|2021-05-19 19:37:30|353.29||353.39||353.39||353.24||0
1621453060000|2021-05-19 19:37:40|353.29||353.39||353.39||353.29||0
1621453070000|2021-05-19 19:37:50|353.29||353.29||353.29||353.29||0
1621453080000|2021-05-19 19:38:00|353.39||353.39||353.39||353.39||0
1621453090000|2021-05-19 19:38:10|353.29||353.39||353.39||353.29||0
1621453100000|2021-05-19 19:38:20|353.29||353.29||353.29||353.29||0
1621453110000|2021-05-19 19:38:30|||||||||1
1621453120000|2021-05-19 19:38:40|||||||||1
1621453130000|2021-05-19 19:38:50|353.24||353.29||353.29||353.24||0
1621453190000|2021-05-19 19:39:50|353.24||353.29||353.29||353.24||0
1621453200000|2021-05-19 19:40:00|353.24||353.24||353.24||353.24||0
1621453250000|2021-05-19 19:40:50|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.99|4
1621453280000|2021-05-19 19:41:20|353.19|353.09|353.29|352.99|353.29|353.09|353.14|352.99|10
1621453310000|2021-05-19 19:41:50|||||||||3
1621453410000|2021-05-19 19:43:30|353.19||353.29||353.29||353.19||0
1621453420000|2021-05-19 19:43:40|353.19||353.19||353.19||353.19||0
1621453480000|2021-05-19 19:44:40|353.14|352.94|353.14|352.94|353.14|352.94|353.09|352.94|2
1621453490000|2021-05-19 19:44:50|353.09|352.89|353.04|352.84|353.09|352.89|353.04|352.84|2
1621453500000|2021-05-19 19:45:00|352.99|352.79|352.99|352.79|352.99|352.79|352.99|352.79|0
1621453530000|2021-05-19 19:45:30|352.94||352.99||352.99||352.94||3
1621453560000|2021-05-19 19:46:00||352.74||352.69||352.74||352.69|0
1621453570000|2021-05-19 19:46:10|352.94||352.94||352.94||352.94||0
1621453580000|2021-05-19 19:46:20|352.99||352.94||352.99||352.94||0
1621453590000|2021-05-19 19:46:30||352.64||352.64||352.64||352.64|0
1621453610000|2021-05-19 19:46:50|352.89|352.59|352.79|352.59|352.89|352.59|352.79|352.59|0
1621453620000|2021-05-19 19:47:00|352.89|352.54|352.89|352.54|352.89|352.54|352.74|352.54|2
1621453630000|2021-05-19 19:47:10||352.49||352.49||352.49||352.49|0
1621453660000|2021-05-19 19:47:40||352.44||352.44||352.44||352.44|0
1621453680000|2021-05-19 19:48:00||352.39||352.39||352.39||352.39|0
1621453700000|2021-05-19 19:48:20||352.34||352.34||352.34||352.34|0
1621453770000|2021-05-19 19:49:30|352.64||352.79||352.79||352.64||0
1621453800000|2021-05-19 19:50:00||352.39||352.39||352.39||352.39|0
1621453850000|2021-05-19 19:50:50||352.44||352.49||352.49||352.44|0
1621453880000|2021-05-19 19:51:20|352.84|352.64|353.04|352.64|353.04|352.64|352.84|352.64|12
1621453910000|2021-05-19 19:51:50|||||||||2
1621453990000|2021-05-19 19:53:10||352.69||352.74||352.74||352.69|0
1621454130000|2021-05-19 19:55:30||352.79||352.79||352.79||352.79|0
1621454210000|2021-05-19 19:56:50||352.84||352.84||352.84||352.79|2
1621454270000|2021-05-19 19:57:50|||||||||5
1621454310000|2021-05-19 19:58:30|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|3
1621454320000|2021-05-19 19:58:40||352.84||352.89||352.89||352.84|0
1621454330000|2021-05-19 19:58:50|353.19|352.94|353.19|352.99|353.19|352.99|353.19|352.94|2
1621454370000|2021-05-19 19:59:30||353.04||353.04||353.04||353.04|0
1621454380000|2021-05-19 19:59:40||352.99||352.99||352.99||352.99|1
1621454390000|2021-05-19 19:59:50|353.24|353.04|353.24|352.94|353.24|353.04|353.24|352.89|2
1621454400000|2021-05-19 20:00:00||352.99||352.89||352.99||352.89|0
1621454410000|2021-05-19 20:00:10||352.94||352.94||352.94||352.89|0
1621454420000|2021-05-19 20:00:20||352.99||353.04||353.04||352.99|0
1621454450000|2021-05-19 20:00:50||352.99||352.99||353.04||352.99|0
1621454460000|2021-05-19 20:01:00||353.04||353.04||353.04||353.04|0
1621454490000|2021-05-19 20:01:30||353.09||352.94||353.09||352.94|8
1621454500000|2021-05-19 20:01:40||352.89||352.89||352.89||352.89|0
1621454510000|2021-05-19 20:01:50||352.84||352.84||352.84||352.84|3
1621454520000|2021-05-19 20:02:00||352.79||352.79||352.84||352.79|0
1621454530000|2021-05-19 20:02:10||352.84||352.79||352.84||352.79|0
1621454570000|2021-05-19 20:02:50||352.84||352.84||352.84||352.84|0
1621454630000|2021-05-19 20:03:50||352.79||352.79||352.79||352.79|0
1621454710000|2021-05-19 20:05:10|353.19||353.19||353.19||353.19||0
1621454730000|2021-05-19 20:05:30|353.14||353.14||353.14||353.14||0
1621454740000|2021-05-19 20:05:40||352.84||352.84||352.84||352.84|0
1621454770000|2021-05-19 20:06:10||352.79||352.79||352.84||352.79|0
1621454900000|2021-05-19 20:08:20|353.09||353.09||353.09||353.09||0
1621456860000|2021-05-19 20:41:00||352.74||352.69||352.74||352.69|1
1621456880000|2021-05-19 20:41:20|353.04|352.64|353.04|352.64|353.04|352.64|353.04|352.64|0
1621457010000|2021-05-19 20:43:30||352.69||352.69||352.69||352.69|0
1621457030000|2021-05-19 20:43:50||352.74||352.74||352.74||352.74|0
1621457040000|2021-05-19 20:44:00||352.64||352.64||352.64||352.64|1
1621457050000|2021-05-19 20:44:10||352.59||352.59||352.59||352.59|0
1621457060000|2021-05-19 20:44:20||352.54||352.59||352.59||352.54|0
1621457070000|2021-05-19 20:44:30||352.49||352.49||352.49||352.44|8
1621457080000|2021-05-19 20:44:40|352.74|352.54|353.04|352.49|353.04|352.54|352.74|352.49|0
1621457100000|2021-05-19 20:45:00||352.54||352.49||352.54||352.49|0
1621457110000|2021-05-19 20:45:10|352.69||353.04||353.04||352.69||1
1621457130000|2021-05-19 20:45:30|352.99||352.99||352.99||352.69||1
1621457220000|2021-05-19 20:47:00||352.54||352.54||352.54||352.54|0
1621457510000|2021-05-19 20:51:50||352.49||352.49||352.49||352.49|1
1621457570000|2021-05-19 20:52:50|||||||||1
1621457660000|2021-05-19 20:54:20||352.54||352.54||352.54||352.54|0
1621457890000|2021-05-19 20:58:10||352.44||352.54||352.54||352.44|6
1621457900000|2021-05-19 20:58:20||352.49||352.49||352.49||352.49|4
1621457910000|2021-05-19 20:58:30||352.44||352.44||352.44||352.44|1
1621457970000|2021-05-19 20:59:30|353.04|352.69|353.19|352.69|353.19|352.69|352.79|352.69|10
1621457980000|2021-05-19 20:59:40|353.24|352.74|353.24|352.74|353.24|352.74|353.24|352.74|0
1621457990000|2021-05-19 20:59:50|353.29||353.34||353.39||353.24||0
1621458000000|2021-05-19 21:00:00|353.39|352.69|353.49|351.99|353.49|352.69|353.39|351.99|0
1621458020000|2021-05-19 21:00:20|353.44|351.94|353.44|351.69|353.44|351.94|353.44|351.64|0
1621458030000|2021-05-19 21:00:30||351.74||351.89||351.89||351.74|0
1621458040000|2021-05-19 21:00:40||351.94||352.14||352.14||351.94|0
1621458050000|2021-05-19 21:00:50||352.39||352.39||352.39||352.39|0
1621458070000|2021-05-19 21:01:10||352.44||352.44||352.44||352.44|0
1621458080000|2021-05-19 21:01:20|353.39|352.39|353.39|352.74|353.39|352.74|353.39|352.39|0
1621458090000|2021-05-19 21:01:30|353.34||353.34||353.34||353.29||0
1621458100000|2021-05-19 21:01:40||352.39||352.44||352.44||352.39|0
1621458110000|2021-05-19 21:01:50||352.59||352.59||352.59||352.59|0
1621458120000|2021-05-19 21:02:00|353.29||353.29||353.29||353.29||0
1621458140000|2021-05-19 21:02:20||352.64||352.69||352.69||352.64|0
1621458410000|2021-05-19 21:06:50||352.74||352.74||352.74||352.74|0
1621458420000|2021-05-19 21:07:00||352.79||352.79||352.79||352.79|0
1621458440000|2021-05-19 21:07:20||353.14||353.14||353.14||353.14|0
1621458450000|2021-05-19 21:07:30||352.79||352.79||352.79||352.79|1
1621458460000|2021-05-19 21:07:40|353.24||353.24||353.24||353.24||0
1621458500000|2021-05-19 21:08:20|353.19||353.24||353.24||353.19||1
1621458610000|2021-05-19 21:10:10|||||||||1
1621458840000|2021-05-19 21:14:00|353.19|352.59|353.29|352.69|353.29|352.69|353.19|352.59|0
1621461150000|2021-05-19 21:52:30|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621461600000|2021-05-19 22:00:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621461610000|2021-05-19 22:00:10|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621461620000|2021-05-19 22:00:20|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621461630000|2021-05-19 22:00:30|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621461920000|2021-05-19 22:05:20|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621461930000|2021-05-19 22:05:30|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621461980000|2021-05-19 22:06:20|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621462000000|2021-05-19 22:06:40|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621462050000|2021-05-19 22:07:30|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621462110000|2021-05-19 22:08:30|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621462250000|2021-05-19 22:10:50|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621462270000|2021-05-19 22:11:10|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621462370000|2021-05-19 22:12:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621462380000|2021-05-19 22:13:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621462880000|2021-05-19 22:21:20|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621462890000|2021-05-19 22:21:30|352.99|352.39|353.09|352.49|353.09|352.49|352.99|352.39|0
1621462900000|2021-05-19 22:21:40|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621462930000|2021-05-19 22:22:10|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621463020000|2021-05-19 22:23:40|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463320000|2021-05-19 22:28:40|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463450000|2021-05-19 22:30:50|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463700000|2021-05-19 22:35:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463800000|2021-05-19 22:36:40|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463880000|2021-05-19 22:38:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463890000|2021-05-19 22:38:10|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463900000|2021-05-19 22:38:20|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463980000|2021-05-19 22:39:40|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621464080000|2021-05-19 22:41:20|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464200000|2021-05-19 22:43:20|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621464280000|2021-05-19 22:44:40|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464390000|2021-05-19 22:46:30|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621464410000|2021-05-19 22:46:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464440000|2021-05-19 22:47:20|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621464460000|2021-05-19 22:47:40|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621464470000|2021-05-19 22:47:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464480000|2021-05-19 22:48:00|352.79|352.19|352.79|352.19|352.89|352.29|352.79|352.19|0
1621464570000|2021-05-19 22:49:30|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464580000|2021-05-19 22:49:40|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621464590000|2021-05-19 22:49:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621464650000|2021-05-19 22:50:50|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621464670000|2021-05-19 22:51:10|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621464980000|2021-05-19 22:56:20|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621465030000|2021-05-19 22:57:10|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621465340000|2021-05-19 23:02:20|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621465350000|2021-05-19 23:02:30|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621465710000|2021-05-19 23:08:30|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621465910000|2021-05-19 23:11:50|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621466180000|2021-05-19 23:16:20|352.99|352.39|352.99|352.39|352.99|352.39|352.89|352.29|0
1621466270000|2021-05-19 23:17:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621466280000|2021-05-19 23:18:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621466520000|2021-05-19 23:22:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621466820000|2021-05-19 23:27:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621467140000|2021-05-19 23:32:20|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621467170000|2021-05-19 23:32:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621467280000|2021-05-19 23:34:40|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621468300000|2021-05-19 23:51:40|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468310000|2021-05-19 23:51:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621468320000|2021-05-19 23:52:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621468580000|2021-05-19 23:56:20|352.89|352.29|352.89|352.29|352.89|352.29|352.79|352.19|0
1621468590000|2021-05-19 23:56:30|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621468800000|2021-05-20 00:00:00|352.69|352.09|352.79|352.19|352.79|352.19|352.69|352.09|0
1621468810000|2021-05-20 00:00:10|352.69|352.09|352.79|352.19|352.79|352.19|352.69|352.09|0
1621468820000|2021-05-20 00:00:20|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621468830000|2021-05-20 00:00:30|352.79|352.19|352.79|352.19|352.79|352.19|352.69|352.09|0
1621468870000|2021-05-20 00:01:10|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468920000|2021-05-20 00:02:00|352.69|352.09|352.79|352.19|352.79|352.19|352.69|352.09|0
1621468950000|2021-05-20 00:02:30|352.69|352.09|352.79|352.19|352.79|352.19|352.69|352.09|0
1621469100000|2021-05-20 00:05:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621469120000|2021-05-20 00:05:20|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621469140000|2021-05-20 00:05:40|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621469150000|2021-05-20 00:05:50|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621469160000|2021-05-20 00:06:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621469170000|2021-05-20 00:06:10|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621469240000|2021-05-20 00:07:20|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621469280000|2021-05-20 00:08:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621469370000|2021-05-20 00:09:30|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621469380000|2021-05-20 00:09:40|353.09|352.49|353.09|352.49|353.09|352.49|352.99|352.39|0
1621469400000|2021-05-20 00:10:00|352.99|352.39|352.99|352.39|353.09|352.49|352.99|352.39|0
1621469450000|2021-05-20 00:10:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621469500000|2021-05-20 00:11:40|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621469510000|2021-05-20 00:11:50|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621469530000|2021-05-20 00:12:10|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621469540000|2021-05-20 00:12:20|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621469680000|2021-05-20 00:14:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621469720000|2021-05-20 00:15:20|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621469770000|2021-05-20 00:16:10|353.39|352.79|353.39|352.79|353.39|352.79|353.29|352.69|0
1621469850000|2021-05-20 00:17:30|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621469860000|2021-05-20 00:17:40|353.39|352.79|353.49|352.89|353.49|352.89|353.39|352.79|0
1621469880000|2021-05-20 00:18:00|353.39|352.79|353.49|352.89|353.49|352.89|353.39|352.79|0
1621469900000|2021-05-20 00:18:20|353.39|352.79|353.39|352.79|353.49|352.89|353.39|352.79|0
1621469910000|2021-05-20 00:18:30|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621470550000|2021-05-20 00:29:10|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621470590000|2021-05-20 00:29:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621470600000|2021-05-20 00:30:00|352.89|352.54|352.84|352.69|352.89|352.74|352.79|352.54|52
1621470610000|2021-05-20 00:30:10|352.79|352.54|352.49|352.24|352.79|352.54|352.44|352.24|37
1621470620000|2021-05-20 00:30:20|352.44|352.29|352.59|352.44|352.59|352.44|352.44|352.29|23
1621470630000|2021-05-20 00:30:30|352.64|352.49|352.79|352.54|352.79|352.64|352.64|352.49|24
1621470640000|2021-05-20 00:30:40|352.74|352.39|352.59|352.29|352.74|352.44|352.44|352.24|16
1621470650000|2021-05-20 00:30:50||352.34||352.29||352.34||352.29|0
1621470660000|2021-05-20 00:31:00|352.49|352.34|352.34|352.09|352.49|352.34|352.34|352.09|23
1621470670000|2021-05-20 00:31:10|352.29|352.04|352.14|351.99|352.29|352.09|352.14|351.94|4
1621470680000|2021-05-20 00:31:20|352.29|352.04|352.24|351.99|352.29|352.09|352.24|351.99|34
1621470690000|2021-05-20 00:31:30|352.19|351.94|351.94|351.69|352.19|351.94|351.94|351.64|31
1621470700000|2021-05-20 00:31:40|351.99|351.74|351.99|351.79|351.99|351.79|351.84|351.59|87
1621470710000|2021-05-20 00:31:50|351.94|351.74|351.94|351.74|351.94|351.79|351.89|351.69|9
1621470720000|2021-05-20 00:32:00||351.79||351.69||351.79||351.64|30
1621470730000|2021-05-20 00:32:10|351.89|351.74|351.89|351.64|351.89|351.74|351.89|351.59|32
1621470740000|2021-05-20 00:32:20|351.84|351.59|351.74|351.59|351.84|351.64|351.74|351.59|8
1621470750000|2021-05-20 00:32:30|351.79|351.64|351.84|351.64|351.84|351.64|351.74|351.64|16
1621470760000|2021-05-20 00:32:40|351.79|351.59|351.74|351.59|351.79|351.64|351.74|351.59|6
1621470770000|2021-05-20 00:32:50|351.79|351.64|351.84|351.69|351.84|351.69|351.79|351.64|15
1621470780000|2021-05-20 00:33:00|351.94|351.74|352.04|351.74|352.04|351.89|351.94|351.74|29
1621470790000|2021-05-20 00:33:10||351.79||351.84||351.84||351.79|1
1621470800000|2021-05-20 00:33:20|351.99|351.89|352.04|351.79|352.24|351.99|351.99|351.79|35
1621470810000|2021-05-20 00:33:30|351.99|351.84|351.99|351.79|351.99|351.84|351.94|351.74|8
1621470820000|2021-05-20 00:33:40|351.94|351.84|352.04|351.84|352.04|351.84|351.94|351.84|5
1621470830000|2021-05-20 00:33:50||351.89||351.84||351.89||351.84|5
1621470840000|2021-05-20 00:34:00|351.94|351.74|351.94|351.74|351.94|351.79|351.94|351.74|7
1621470850000|2021-05-20 00:34:10|352.04|351.79|352.04|351.79|352.04|351.84|352.04|351.79|5
1621470860000|2021-05-20 00:34:20|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|2
1621470870000|2021-05-20 00:34:30|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|5
1621470880000|2021-05-20 00:34:40|351.89|351.74|351.94|351.69|351.94|351.74|351.89|351.69|5
1621470890000|2021-05-20 00:34:50|351.89|351.74|351.94|351.74|351.99|351.74|351.89|351.74|5
1621470900000|2021-05-20 00:35:00|351.99|351.79|352.04|351.79|352.04|351.79|351.99|351.79|4
1621470910000|2021-05-20 00:35:10|352.09|351.84|352.04|351.89|352.09|351.89|352.04|351.84|25
1621470920000|2021-05-20 00:35:20||351.84||351.84||351.84||351.84|2
1621470940000|2021-05-20 00:35:40|351.99|351.89|352.04|351.89|352.04|351.89|351.99|351.89|7
1621470950000|2021-05-20 00:35:50|352.09|351.94|352.04|351.84|352.09|351.94|352.04|351.84|16
1621470960000|2021-05-20 00:36:00||351.89||351.79||351.89||351.79|1
1621470970000|2021-05-20 00:36:10|352.14|351.84|352.14|351.94|352.14|351.94|352.04|351.84|8
1621470980000|2021-05-20 00:36:20|352.19|351.99|352.19|351.99|352.19|351.99|352.19|351.99|3
1621470990000|2021-05-20 00:36:30|352.24|352.04|352.19|351.99|352.24|352.04|352.19|351.99|13
1621471000000|2021-05-20 00:36:40|352.14|351.94|352.09|351.94|352.14|351.94|352.09|351.94|2
1621471010000|2021-05-20 00:36:50|352.19|351.99|352.14|351.99|352.24|352.09|352.14|351.99|15
1621471020000|2021-05-20 00:37:00|352.09|351.84|352.04|351.84|352.09|351.94|352.04|351.79|57
1621471030000|2021-05-20 00:37:10||351.79||351.79||351.84||351.79|1
1621471040000|2021-05-20 00:37:20|351.99||351.99||351.99||351.99||0
1621471050000|2021-05-20 00:37:30|351.94||351.94||351.94||351.94||0
1621471060000|2021-05-20 00:37:40|351.99|351.84|351.94|351.79|351.99|351.84|351.94|351.79|6
1621471070000|2021-05-20 00:37:50|351.99||351.99||351.99||351.94||6
1621471080000|2021-05-20 00:38:00||351.84||351.79||351.84||351.79|4
1621471090000|2021-05-20 00:38:10|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|0
1621471100000|2021-05-20 00:38:20|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|2
1621471110000|2021-05-20 00:38:30|352.04|351.94|352.04|351.89|352.04|351.94|352.04|351.89|6
1621471120000|2021-05-20 00:38:40|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|1
1621471140000|2021-05-20 00:39:00|352.04||352.04||352.04||352.04||5
1621471160000|2021-05-20 00:39:20|352.19|351.89|352.19|351.94|352.19|351.94|352.19|351.89|8
1621471170000|2021-05-20 00:39:30||351.99||351.99||352.04||351.99|15
1621471180000|2021-05-20 00:39:40|352.24||352.19||352.24||352.19||3
1621471190000|2021-05-20 00:39:50|352.14|352.04|352.19|352.04|352.19|352.04|352.14|352.04|1
1621471200000|2021-05-20 00:40:00||351.99||351.99||352.04||351.99|2
1621471230000|2021-05-20 00:40:30|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|4
1621471260000|2021-05-20 00:41:00|352.29|352.09|352.29|352.09|352.29|352.09|352.29|352.09|3
1621471270000|2021-05-20 00:41:10|||||||||1
1621471280000|2021-05-20 00:41:20|352.24|351.99|352.14|351.99|352.24|351.99|352.14|351.99|9
1621471290000|2021-05-20 00:41:30|352.19||352.19||352.19||352.19||1
1621471300000|2021-05-20 00:41:40|352.24|352.04|352.24|352.04|352.24|352.09|352.24|352.04|1
1621471320000|2021-05-20 00:42:00|352.19||352.24||352.24||352.19||5
1621471330000|2021-05-20 00:42:10|352.29|352.09|352.24|352.09|352.29|352.09|352.24|352.09|2
1621471340000|2021-05-20 00:42:20|||||||||1
1621471350000|2021-05-20 00:42:30|352.29||352.29||352.29||352.29||2
1621471360000|2021-05-20 00:42:40|352.24|352.14|352.39|352.19|352.39|352.19|352.24|352.14|5
1621471370000|2021-05-20 00:42:50||352.24||352.24||352.24||352.24|0
1621471380000|2021-05-20 00:43:00|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|3
1621471390000|2021-05-20 00:43:10||352.34||352.29||352.34||352.29|8
1621471400000|2021-05-20 00:43:20|352.39|352.19|352.29|352.09|352.39|352.19|352.29|352.09|5
1621471420000|2021-05-20 00:43:40|352.24||352.29||352.29||352.24||3
1621471430000|2021-05-20 00:43:50||352.14||352.14||352.14||352.14|0
1621471440000|2021-05-20 00:44:00|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|3
1621471450000|2021-05-20 00:44:10|352.19|352.04|352.29|352.09|352.29|352.09|352.19|352.04|9
1621471460000|2021-05-20 00:44:20|352.34||352.34||352.34||352.34||0
1621471470000|2021-05-20 00:44:30|352.29||352.29||352.29||352.29||0
1621471500000|2021-05-20 00:45:00|352.24||352.29||352.29||352.24||2
1621471510000|2021-05-20 00:45:10|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|4
1621471520000|2021-05-20 00:45:20|352.19|352.09|352.29|352.09|352.29|352.09|352.19|352.09|6
1621471540000|2021-05-20 00:45:40|||||||||1
1621471560000|2021-05-20 00:46:00|352.24|352.04|352.19|352.04|352.24|352.04|352.19|352.04|4
1621471570000|2021-05-20 00:46:10|||||||||1
1621471580000|2021-05-20 00:46:20|352.29|352.09|352.24|352.04|352.29|352.09|352.24|352.04|10
1621471590000|2021-05-20 00:46:30||352.09||352.04||352.09||352.04|6
1621471600000|2021-05-20 00:46:40|352.19||352.19||352.19||352.19||0
1621471610000|2021-05-20 00:46:50|||||||||9
1621471620000|2021-05-20 00:47:00|352.14|351.99|351.99|351.84|352.14|351.99|351.99|351.84|22
1621471630000|2021-05-20 00:47:10|351.94|351.79|351.89|351.69|351.94|351.79|351.84|351.69|17
1621471640000|2021-05-20 00:47:20|351.84|351.64|351.89|351.69|351.89|351.69|351.79|351.59|15
1621471670000|2021-05-20 00:47:50|351.94|351.74|351.94|351.74|351.94|351.74|351.94|351.74|10
1621471680000|2021-05-20 00:48:00|351.89|351.69|351.89|351.64|351.89|351.69|351.89|351.64|4
1621471690000|2021-05-20 00:48:10|351.84|351.49|351.74|351.49|351.84|351.49|351.74|351.49|7
1621471700000|2021-05-20 00:48:20|351.69||351.69||351.69||351.69||1
1621471710000|2021-05-20 00:48:30|351.64|351.54|351.64|351.49|351.69|351.54|351.64|351.49|3
1621471720000|2021-05-20 00:48:40|351.69|351.54|351.64|351.39|351.69|351.54|351.64|351.39|30
1621471730000|2021-05-20 00:48:50||351.44||351.44||351.44||351.44|0
1621471740000|2021-05-20 00:49:00|351.69|351.49|351.69|351.49|351.69|351.49|351.69|351.44|3
1621471750000|2021-05-20 00:49:10|351.64|351.44|351.64|351.44|351.64|351.49|351.64|351.44|2
1621471760000|2021-05-20 00:49:20|351.59|351.39|351.54|351.39|351.59|351.39|351.54|351.39|1
1621471770000|2021-05-20 00:49:30|||||||||1
1621471780000|2021-05-20 00:49:40|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|4
1621471790000|2021-05-20 00:49:50|351.64|351.39|351.59|351.39|351.64|351.39|351.59|351.39|7
1621471800000|2021-05-20 00:50:00|351.54|351.44|351.59|351.44|351.59|351.44|351.54|351.39|7
1621471810000|2021-05-20 00:50:10|351.64|351.54|351.74|351.54|351.79|351.59|351.64|351.44|21
1621471820000|2021-05-20 00:50:20|||||||||6
1621471830000|2021-05-20 00:50:30|351.64|351.44|351.64|351.44|351.64|351.44|351.64|351.44|4
1621471840000|2021-05-20 00:50:40|351.74|351.49|351.74|351.54|351.74|351.54|351.74|351.49|6
1621471850000|2021-05-20 00:50:50|351.79|351.59|351.79|351.59|351.84|351.69|351.79|351.59|26
1621471860000|2021-05-20 00:51:00|351.89|351.64|351.84|351.64|351.89|351.64|351.84|351.64|15
1621471870000|2021-05-20 00:51:10|351.89|351.69|351.94|351.69|351.94|351.69|351.89|351.69|7
1621471880000|2021-05-20 00:51:20|352.04|351.74|352.09|351.84|352.09|351.84|352.04|351.74|1
1621471900000|2021-05-20 00:51:40|352.04||352.04||352.04||352.04||0
1621471920000|2021-05-20 00:52:00|351.99||351.99||351.99||351.99||0
1621471940000|2021-05-20 00:52:20|352.04||352.04||352.04||352.04||6
1621471950000|2021-05-20 00:52:30|352.09|351.89|352.09|351.94|352.09|351.94|352.09|351.89|9
1621471960000|2021-05-20 00:52:40|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|3
1621471970000|2021-05-20 00:52:50|352.24|352.04|352.19|351.99|352.24|352.04|352.19|351.99|9
1621471980000|2021-05-20 00:53:00|352.09|351.94|352.09|351.84|352.09|351.94|352.09|351.84|3
1621471990000|2021-05-20 00:53:10|352.04|351.94|352.04|351.89|352.04|351.94|351.99|351.84|2
1621472000000|2021-05-20 00:53:20||351.84||351.84||351.84||351.84|1
1621472010000|2021-05-20 00:53:30|351.99|351.79|351.94|351.74|351.99|351.79|351.94|351.74|0
1621472020000|2021-05-20 00:53:40|352.04|351.79|351.99|351.84|352.04|351.84|351.99|351.79|4
1621472040000|2021-05-20 00:54:00|||||||||1
1621472060000|2021-05-20 00:54:20|351.94|351.74|351.89|351.69|351.94|351.74|351.89|351.69|9
1621472070000|2021-05-20 00:54:30|351.84||351.89||351.89||351.84||7
1621472080000|2021-05-20 00:54:40|351.84|351.74|351.89|351.74|351.89|351.74|351.84|351.74|1
1621472090000|2021-05-20 00:54:50|351.94|351.79|351.94|351.74|351.99|351.79|351.94|351.74|5
1621472100000|2021-05-20 00:55:00|351.89|351.69|351.79|351.59|351.89|351.69|351.79|351.59|7
1621472110000|2021-05-20 00:55:10|351.74||351.74||351.74||351.74||0
1621472120000|2021-05-20 00:55:20|351.84||351.84||351.84||351.84||5
1621472130000|2021-05-20 00:55:30|351.79|351.69|351.79|351.59|351.79|351.69|351.79|351.59|2
1621472140000|2021-05-20 00:55:40|351.74|351.64|351.84|351.59|351.84|351.64|351.74|351.59|18
1621472150000|2021-05-20 00:55:50|351.79|351.54|351.69|351.44|351.79|351.54|351.64|351.44|36
1621472160000|2021-05-20 00:56:00|351.64||351.64||351.64||351.64||1
1621472170000|2021-05-20 00:56:10|351.59|351.39|351.59|351.39|351.59|351.39|351.59|351.39|5
1621472180000|2021-05-20 00:56:20|351.54|351.34|351.54|351.34|351.54|351.34|351.54|351.34|9
1621472200000|2021-05-20 00:56:40||351.39||351.34||351.39||351.34|3
1621472210000|2021-05-20 00:56:50|351.49|351.39|351.64|351.39|351.64|351.39|351.49|351.39|25
1621472220000|2021-05-20 00:57:00|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|2
1621472230000|2021-05-20 00:57:10|351.64|351.49|351.74|351.54|351.74|351.54|351.64|351.49|4
1621472240000|2021-05-20 00:57:20||351.49||351.49||351.49||351.49|4
1621472250000|2021-05-20 00:57:30|351.69|351.44|351.69|351.44|351.69|351.44|351.69|351.44|1
1621472260000|2021-05-20 00:57:40|351.64|351.49|351.59|351.44|351.64|351.49|351.59|351.44|0
1621472270000|2021-05-20 00:57:50|351.64||351.64||351.64||351.64||6
1621472280000|2021-05-20 00:58:00|351.79|351.49|352.09|351.84|352.09|351.89|351.79|351.49|107
1621472300000|2021-05-20 00:58:20|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|0
1621472310000|2021-05-20 00:58:30|351.99|351.84|351.99|351.79|351.99|351.84|351.94|351.79|7
1621472330000|2021-05-20 00:58:50|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|5
1621472350000|2021-05-20 00:59:10||351.89||351.84||351.89||351.84|9
1621472360000|2021-05-20 00:59:20|351.99|351.79|351.99|351.79|351.99|351.79|351.99|351.79|1
1621472370000|2021-05-20 00:59:30|351.94||351.94||351.94||351.94||3
1621472380000|2021-05-20 00:59:40|351.89|351.74|351.84|351.69|351.89|351.74|351.84|351.69|9
1621472390000|2021-05-20 00:59:50|351.89|351.64|351.89|351.64|351.89|351.64|351.89|351.64|16
1621472400000|2021-05-20 01:00:00|352.04|351.84|352.19|351.94|352.24|351.94|352.04|351.84|35
1621472410000|2021-05-20 01:00:10|352.09|351.84|352.09|351.84|352.09|351.84|352.09|351.84|7
1621472420000|2021-05-20 01:00:20|||||||||3
1621472430000|2021-05-20 01:00:30|352.04||352.09||352.09||352.04||1
1621472440000|2021-05-20 01:00:40|352.19|351.79|352.19|351.89|352.19|352.04|352.19|351.79|13
1621472450000|2021-05-20 01:00:50||351.94||351.99||351.99||351.94|0
1621472460000|2021-05-20 01:01:00|352.24|352.04|352.39|352.14|352.39|352.14|352.24|352.04|27
1621472470000|2021-05-20 01:01:10|352.34|352.19|352.49|352.29|352.49|352.29|352.29|352.19|38
1621472480000|2021-05-20 01:01:20|352.54|352.34|352.54|352.29|352.54|352.34|352.44|352.29|14
1621472490000|2021-05-20 01:01:30|352.44|352.24|352.84|352.59|352.84|352.59|352.44|352.19|72
1621472500000|2021-05-20 01:01:40|352.79|352.64|353.04|352.84|353.04|352.84|352.79|352.64|12
1621472510000|2021-05-20 01:01:50|353.09|352.89|353.24|353.09|353.24|353.09|353.09|352.89|21
1621472520000|2021-05-20 01:02:00|353.34|353.14|352.94|352.69|353.39|353.24|352.94|352.69|91
1621472530000|2021-05-20 01:02:10|352.59|352.74|352.84|352.64|352.84|352.74|352.59|352.34|84
1621472540000|2021-05-20 01:02:20|352.89|352.59|352.89|352.64|352.89|352.64|352.84|352.59|0
1621472550000|2021-05-20 01:02:30|352.99|352.69|353.09|352.89|353.09|352.94|352.99|352.69|30
1621472560000|2021-05-20 01:02:40|353.04|352.84|353.04|352.79|353.04|352.84|353.04|352.79|7
1621472570000|2021-05-20 01:02:50|353.14|352.84|353.14|352.94|353.14|352.94|353.14|352.84|16
1621472580000|2021-05-20 01:03:00|353.24|352.99|353.24|353.04|353.24|353.04|353.14|352.99|16
1621472590000|2021-05-20 01:03:10|353.19|352.99|353.24|353.04|353.24|353.04|353.19|352.99|17
1621472600000|2021-05-20 01:03:20||352.99||352.99||353.04||352.99|6
1621472610000|2021-05-20 01:03:30|353.29|353.04|353.29|353.09|353.29|353.09|353.29|353.04|18
1621472620000|2021-05-20 01:03:40|353.39|353.14|353.29|353.14|353.39|353.19|353.29|353.14|26
1621472630000|2021-05-20 01:03:50|353.24|353.09|353.24|353.04|353.24|353.14|353.24|353.04|24
1621472640000|2021-05-20 01:04:00|353.19|352.99|353.04|352.79|353.19|352.99|353.04|352.79|37
1621472650000|2021-05-20 01:04:10|352.94|352.84|352.84|352.59|352.94|352.84|352.84|352.59|30
1621472660000|2021-05-20 01:04:20|352.74|352.49|352.64|352.39|352.74|352.49|352.64|352.39|17
1621472670000|2021-05-20 01:04:30|352.59|352.34|352.49|352.24|352.59|352.44|352.49|352.24|6
1621472680000|2021-05-20 01:04:40|352.39|352.14|352.44|352.19|352.44|352.29|352.39|352.14|14
1621472690000|2021-05-20 01:04:50|352.34|352.14|352.34|352.09|352.34|352.14|352.34|352.09|7
1621472700000|2021-05-20 01:05:00|352.29|352.14|352.34|352.09|352.34|352.14|352.14|351.94|51
1621472710000|2021-05-20 01:05:10|352.39|352.14|352.44|352.19|352.44|352.24|352.39|352.14|9
1621472720000|2021-05-20 01:05:20|352.39|352.14|352.34|352.09|352.39|352.14|352.34|352.09|16
1621472730000|2021-05-20 01:05:30|352.44|352.19|352.54|352.34|352.54|352.34|352.44|352.19|23
1621472740000|2021-05-20 01:05:40|352.59|352.39|352.64|352.39|352.69|352.49|352.59|352.34|28
1621472750000|2021-05-20 01:05:50|352.54|352.44|352.59|352.39|352.64|352.44|352.54|352.39|2
1621472760000|2021-05-20 01:06:00|352.54|352.44|352.49|352.29|352.54|352.44|352.49|352.29|17
1621472770000|2021-05-20 01:06:10|352.44|352.34|352.49|352.29|352.49|352.34|352.44|352.29|13
1621472780000|2021-05-20 01:06:20|352.44|352.19|352.44|352.19|352.44|352.19|352.44|352.19|9
1621472790000|2021-05-20 01:06:30|352.49|352.24|352.49|352.34|352.49|352.34|352.49|352.24|11
1621472800000|2021-05-20 01:06:40|352.54|352.29|352.54|352.34|352.54|352.39|352.54|352.29|7
1621472810000|2021-05-20 01:06:50|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|4
1621472820000|2021-05-20 01:07:00|352.44||352.44||352.44||352.44||2
1621472830000|2021-05-20 01:07:10|352.39|352.24|352.39|352.14|352.39|352.24|352.39|352.14|12
1621472840000|2021-05-20 01:07:20|352.34|352.24|352.39|352.14|352.39|352.24|352.34|352.14|10
1621472860000|2021-05-20 01:07:40|352.34|352.19|352.34|352.09|352.34|352.19|352.34|352.09|11
1621472870000|2021-05-20 01:07:50|352.29|352.04|352.14|351.94|352.29|352.04|352.14|351.94|15
1621472880000|2021-05-20 01:08:00|352.09|351.99|352.09|351.89|352.14|351.99|352.09|351.89|22
1621472890000|2021-05-20 01:08:10|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|18
1621472900000|2021-05-20 01:08:20|351.94|351.79|351.94|351.79|351.99|351.79|351.94|351.79|31
1621472910000|2021-05-20 01:08:30|351.89|351.74|351.99|351.74|351.99|351.74|351.89|351.74|22
1621472920000|2021-05-20 01:08:40|351.94|351.84|351.94|351.74|351.99|351.84|351.94|351.74|12
1621472930000|2021-05-20 01:08:50|351.89|351.79|352.04|351.79|352.04|351.79|351.89|351.79|10
1621472940000|2021-05-20 01:09:00|352.09|351.84|352.29|352.04|352.29|352.04|352.09|351.84|25
1621472950000|2021-05-20 01:09:10|352.44|352.14|352.54|352.34|352.54|352.34|352.39|352.14|16
1621472960000|2021-05-20 01:09:20|352.59|352.39|352.59|352.39|352.59|352.39|352.59|352.39|3
1621472970000|2021-05-20 01:09:30|352.69|352.44|352.64|352.44|352.69|352.49|352.64|352.39|6
1621472980000|2021-05-20 01:09:40|352.59|352.39|352.49|352.24|352.59|352.39|352.49|352.24|16
1621473000000|2021-05-20 01:10:00|352.44|352.14|352.34|352.14|352.44|352.14|352.34|352.14|19
1621473010000|2021-05-20 01:10:10|352.29|352.09|352.24|352.04|352.29|352.09|352.24|352.04|12
1621473020000|2021-05-20 01:10:20|352.19|351.99|352.14|351.94|352.19|351.99|352.14|351.94|10
1621473030000|2021-05-20 01:10:30||351.89||351.94||351.94||351.89|4
1621473040000|2021-05-20 01:10:40|352.09||352.09||352.09||352.09||0
1621473050000|2021-05-20 01:10:50|352.14||352.14||352.14||352.14||8
1621473060000|2021-05-20 01:11:00|352.24|351.99|352.39|352.19|352.39|352.24|352.24|351.99|33
1621473070000|2021-05-20 01:11:10|352.49||352.49||352.49||352.49||6
1621473080000|2021-05-20 01:11:20||352.24||352.24||352.24||352.24|0
1621473090000|2021-05-20 01:11:30|352.54|352.29|352.59|352.39|352.59|352.39|352.54|352.29|7
1621473100000|2021-05-20 01:11:40|352.54|352.34|352.64|352.39|352.64|352.39|352.54|352.34|20
1621473110000|2021-05-20 01:11:50||352.44||352.44||352.44||352.44|0
1621473120000|2021-05-20 01:12:00|352.69|352.49|352.74|352.49|352.74|352.54|352.69|352.49|18
1621473130000|2021-05-20 01:12:10|352.69||352.69||352.69||352.69||0
1621473140000|2021-05-20 01:12:20|352.64|352.54|352.59|352.39|352.64|352.54|352.54|352.39|16
1621473150000|2021-05-20 01:12:30|352.64|352.44|352.89|352.74|352.89|352.74|352.59|352.44|41
1621473160000|2021-05-20 01:12:40|352.84|352.69|352.84|352.64|352.84|352.69|352.84|352.64|10
1621473170000|2021-05-20 01:12:50|352.79|352.69|352.79|352.59|352.79|352.69|352.79|352.59|17
1621473180000|2021-05-20 01:13:00|352.84|352.64|352.99|352.69|352.99|352.69|352.84|352.64|18
1621473190000|2021-05-20 01:13:10||352.74||352.74||352.74||352.74|0
1621473200000|2021-05-20 01:13:20|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|1
1621473210000|2021-05-20 01:13:30|352.89|352.74|352.89|352.69|352.89|352.79|352.89|352.69|25
1621473220000|2021-05-20 01:13:40|352.84|352.64|352.89|352.69|352.89|352.69|352.84|352.64|11
1621473230000|2021-05-20 01:13:50|352.94|352.89|353.09|352.84|353.09|352.94|352.94|352.84|24
1621473240000|2021-05-20 01:14:00|353.04|352.89|352.94|352.69|353.04|352.89|352.94|352.69|8
1621473250000|2021-05-20 01:14:10|352.89|352.64|352.84|352.64|352.89|352.64|352.84|352.64|10
1621473260000|2021-05-20 01:14:20||352.59||352.59||352.64||352.59|11
1621473270000|2021-05-20 01:14:30||352.64||352.64||352.64||352.64|3
1621473280000|2021-05-20 01:14:40|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|5
1621473290000|2021-05-20 01:14:50|352.74|352.64|352.84|352.69|352.84|352.69|352.74|352.64|29
1621473300000|2021-05-20 01:15:00|352.79|352.64|352.64|352.44|352.79|352.64|352.64|352.44|29
1621473310000|2021-05-20 01:15:10||352.49||352.44||352.49||352.44|10
1621473320000|2021-05-20 01:15:20|352.59|352.39|352.59|352.39|352.64|352.44|352.54|352.39|19
1621473330000|2021-05-20 01:15:30|352.54|352.29|352.29|352.09|352.54|352.29|352.29|352.09|28
1621473340000|2021-05-20 01:15:40|352.24|352.04|352.29|352.09|352.29|352.09|352.14|351.99|33
1621473350000|2021-05-20 01:15:50|352.34|352.14|352.39|352.19|352.39|352.19|352.34|352.14|5
1621473360000|2021-05-20 01:16:00||352.24||352.19||352.24||352.14|7
1621473370000|2021-05-20 01:16:10|352.34|352.09|352.14|351.99|352.34|352.09|352.14|351.99|34
1621473380000|2021-05-20 01:16:20|352.09|351.94|352.24|351.99|352.24|351.99|352.09|351.89|31
1621473390000|2021-05-20 01:16:30|352.19|352.04|352.19|351.99|352.19|352.04|352.14|351.99|9
1621473400000|2021-05-20 01:16:40|352.14|352.04|352.04|351.89|352.14|352.04|352.04|351.89|20
1621473410000|2021-05-20 01:16:50|352.14|351.84|352.09|351.89|352.14|351.94|352.09|351.84|27
1621473420000|2021-05-20 01:17:00|352.04|351.84|352.04|351.84|352.09|351.84|352.04|351.84|6
1621473430000|2021-05-20 01:17:10|352.09|351.89|352.04|351.89|352.09|351.94|352.04|351.89|8
1621473440000|2021-05-20 01:17:20|352.09||352.09||352.09||352.09||5
1621473450000|2021-05-20 01:17:30|352.04|351.94|352.19|352.04|352.24|352.09|352.04|351.94|15
1621473460000|2021-05-20 01:17:40||351.99||351.99||351.99||351.99|12
1621473470000|2021-05-20 01:17:50|352.14|351.94|352.14|351.94|352.14|351.94|352.09|351.94|20
1621473480000|2021-05-20 01:18:00|351.99|351.99|351.89|351.69|351.99|351.99|351.89|351.69|55
1621473490000|2021-05-20 01:18:10|351.84|351.74|352.09|351.89|352.09|351.89|351.84|351.74|14
1621473500000|2021-05-20 01:18:20|352.04|351.94|352.24|352.04|352.24|352.04|352.04|351.94|11
1621473510000|2021-05-20 01:18:30|352.19|351.99|352.19|351.99|352.24|352.04|352.14|351.99|23
1621473520000|2021-05-20 01:18:40|352.24|352.09|352.44|352.24|352.44|352.24|352.24|352.09|17
1621473530000|2021-05-20 01:18:50|352.49|352.29|352.34|352.14|352.49|352.29|352.34|352.14|15
1621473540000|2021-05-20 01:19:00|352.44|352.24|352.34|352.14|352.44|352.24|352.34|352.14|30
1621473550000|2021-05-20 01:19:10|352.29|352.09|352.29|352.09|352.29|352.14|352.29|352.09|2
1621473560000|2021-05-20 01:19:20|352.24|352.04|352.24|352.04|352.24|352.09|352.24|352.04|5
1621473570000|2021-05-20 01:19:30|352.19|351.99|352.09|351.89|352.19|351.99|352.04|351.89|36
1621473580000|2021-05-20 01:19:40|352.04|351.84|351.94|351.79|352.04|351.89|351.94|351.79|15
1621473590000|2021-05-20 01:19:50|351.89|351.74|352.09|351.89|352.09|351.94|351.89|351.74|19
1621473600000|2021-05-20 01:20:00|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|4
1621473610000|2021-05-20 01:20:10|352.09|351.89|352.14|351.94|352.14|351.99|352.04|351.89|11
1621473620000|2021-05-20 01:20:20|352.09|351.99|352.24|352.04|352.24|352.09|352.09|351.99|13
1621473630000|2021-05-20 01:20:30|352.19||352.19||352.19||352.19||0
1621473640000|2021-05-20 01:20:40|352.24|352.09|352.34|352.14|352.34|352.19|352.24|352.09|12
1621473650000|2021-05-20 01:20:50|352.29|352.09|352.19|352.04|352.34|352.09|352.19|352.04|39
1621473660000|2021-05-20 01:21:00|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|4
1621473670000|2021-05-20 01:21:10|352.29|352.09|352.29|352.14|352.34|352.19|352.29|352.09|41
1621473680000|2021-05-20 01:21:20|352.39|352.19|352.34|352.19|352.39|352.19|352.34|352.19|5
1621473690000|2021-05-20 01:21:30|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|6
1621473700000|2021-05-20 01:21:40|||||||||1
1621473710000|2021-05-20 01:21:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|27
1621473720000|2021-05-20 01:22:00|352.34|352.19|352.24|352.09|352.34|352.19|352.24|352.04|16
1621473730000|2021-05-20 01:22:10|352.29||352.29||352.29||352.24||12
1621473740000|2021-05-20 01:22:20|352.24|352.04|352.24|352.04|352.24|352.04|352.19|352.04|17
1621473750000|2021-05-20 01:22:30|352.34|352.09|352.44|352.29|352.49|352.34|352.34|352.09|33
1621473760000|2021-05-20 01:22:40|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|1
1621473770000|2021-05-20 01:22:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|2
1621473780000|2021-05-20 01:23:00|352.34|352.19|352.19|351.99|352.34|352.19|352.14|351.99|23
1621473790000|2021-05-20 01:23:10|352.14|351.94|352.14|351.94|352.14|351.94|352.14|351.94|8
1621473800000|2021-05-20 01:23:20|352.09|351.99|352.19|351.99|352.19|351.99|352.09|351.99|15
1621473810000|2021-05-20 01:23:30|352.14|351.94|352.14|351.94|352.19|351.94|352.14|351.94|13
1621473820000|2021-05-20 01:23:40|352.09|351.84|352.04|351.84|352.14|351.84|352.04|351.84|27
1621473830000|2021-05-20 01:23:50|351.99||351.99||352.04||351.99||5
1621473840000|2021-05-20 01:24:00|352.04|351.89|352.04|351.84|352.04|351.89|352.04|351.84|13
1621473850000|2021-05-20 01:24:10|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|13
1621473860000|2021-05-20 01:24:20|352.04||352.04||352.04||352.04||1
1621473870000|2021-05-20 01:24:30|||||||||1
1621473880000|2021-05-20 01:24:40|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|19
1621473890000|2021-05-20 01:24:50|352.09|351.94|352.19|352.04|352.19|352.04|352.09|351.94|27
1621473900000|2021-05-20 01:25:00|352.24|352.09|352.24|352.04|352.29|352.14|352.24|352.04|18
1621473910000|2021-05-20 01:25:10|352.19|352.09|352.34|352.19|352.34|352.19|352.19|352.09|11
1621473920000|2021-05-20 01:25:20|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|4
1621473930000|2021-05-20 01:25:30|352.49|352.04|352.49|352.29|352.49|352.29|352.49|352.04|35
1621473940000|2021-05-20 01:25:40|352.39|352.19|352.39|352.19|352.44|352.24|352.29|352.14|34
1621473950000|2021-05-20 01:25:50|352.34|352.34|352.49|352.34|352.49|352.34|352.34|352.34|40
1621473960000|2021-05-20 01:26:00||352.29||352.34||352.34||352.29|5
1621473970000|2021-05-20 01:26:10|352.44|352.29|352.39|352.24|352.44|352.29|352.34|352.19|19
1621473980000|2021-05-20 01:26:20|352.44|352.29|352.39|352.24|352.44|352.29|352.39|352.24|9
1621473990000|2021-05-20 01:26:30|||||||||3
1621474000000|2021-05-20 01:26:40|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|15
1621474010000|2021-05-20 01:26:50|352.39|352.24|352.39|352.19|352.44|352.24|352.34|352.19|13
1621474020000|2021-05-20 01:27:00|352.34|352.24|352.34|352.19|352.39|352.24|352.34|352.19|12
1621474030000|2021-05-20 01:27:10|352.29|352.14|352.24|352.04|352.34|352.19|352.24|352.04|21
1621474040000|2021-05-20 01:27:20|352.19|352.09|352.24|352.04|352.24|352.09|352.19|352.04|11
1621474050000|2021-05-20 01:27:30|352.19|351.94|352.19|351.99|352.19|351.99|352.09|351.94|25
1621474060000|2021-05-20 01:27:40|352.14||352.19||352.19||352.14||0
1621474070000|2021-05-20 01:27:50|352.14||352.14||352.14||352.14||3
1621474080000|2021-05-20 01:28:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|6
1621474090000|2021-05-20 01:28:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|7
1621474100000|2021-05-20 01:28:20|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|8
1621474110000|2021-05-20 01:28:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621474120000|2021-05-20 01:28:40|352.29|352.14|352.29|352.14|352.29|352.14|352.24|352.14|4
1621474130000|2021-05-20 01:28:50|352.34|352.24|352.39|352.24|352.39|352.24|352.34|352.19|22
1621474140000|2021-05-20 01:29:00|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|15
1621474150000|2021-05-20 01:29:10|352.39|352.19|352.29|352.14|352.39|352.24|352.29|352.09|15
1621474160000|2021-05-20 01:29:20|352.34|352.09|352.39|352.24|352.39|352.24|352.34|352.09|5
1621474170000|2021-05-20 01:29:30|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|1
1621474180000|2021-05-20 01:29:40|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|9
1621474190000|2021-05-20 01:29:50|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|4
1621474200000|2021-05-20 01:30:00|352.29|352.14|352.34|352.19|352.34|352.19|352.29|352.14|19
1621474210000|2021-05-20 01:30:10|352.39|352.24|352.44|352.29|352.44|352.29|352.34|352.24|6
1621474220000|2021-05-20 01:30:20|352.49|352.24|352.44|352.24|352.49|352.24|352.44|352.24|5
1621474230000|2021-05-20 01:30:30|352.39||352.44||352.44||352.39||8
1621474240000|2021-05-20 01:30:40|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|5
1621474250000|2021-05-20 01:30:50|352.44||352.44||352.49||352.44||4
1621474260000|2021-05-20 01:31:00|352.39|352.24|352.34|352.19|352.39|352.24|352.34|352.14|13
1621474270000|2021-05-20 01:31:10|352.29|352.14|352.44|352.24|352.44|352.24|352.29|352.14|28
1621474280000|2021-05-20 01:31:20|352.39|352.19|352.34|352.14|352.39|352.19|352.34|352.14|1
1621474290000|2021-05-20 01:31:30|352.29|352.09|352.24|352.09|352.29|352.14|352.24|352.09|12
1621474300000|2021-05-20 01:31:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.09|3
1621474310000|2021-05-20 01:31:50|||||||||1
1621474320000|2021-05-20 01:32:00|||||||||2
1621474330000|2021-05-20 01:32:10|352.34|352.19|352.29|352.14|352.39|352.19|352.29|352.14|11
1621474340000|2021-05-20 01:32:20|352.34||352.34||352.34||352.34||8
1621474350000|2021-05-20 01:32:30|352.29||352.29||352.29||352.29||3
1621474360000|2021-05-20 01:32:40|352.34|352.19|352.44|352.24|352.44|352.24|352.34|352.19|13
1621474370000|2021-05-20 01:32:50|352.49|352.29|352.49|352.34|352.49|352.34|352.49|352.29|4
1621474380000|2021-05-20 01:33:00|352.54|352.39|352.69|352.54|352.74|352.54|352.54|352.39|51
1621474390000|2021-05-20 01:33:10|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.44|12
1621474400000|2021-05-20 01:33:20|352.54|352.34|352.54|352.39|352.54|352.39|352.49|352.29|28
1621474410000|2021-05-20 01:33:30|352.49|352.34|352.44|352.24|352.49|352.39|352.44|352.24|17
1621474420000|2021-05-20 01:33:40|352.39|352.19|352.39|352.19|352.39|352.19|352.34|352.19|16
1621474430000|2021-05-20 01:33:50|352.34|352.24|352.34|352.19|352.39|352.24|352.34|352.19|7
1621474440000|2021-05-20 01:34:00|352.44|352.24|352.49|352.34|352.49|352.34|352.44|352.24|19
1621474450000|2021-05-20 01:34:10|352.44|352.29|352.49|352.29|352.54|352.34|352.44|352.29|23
1621474460000|2021-05-20 01:34:20|352.44|352.34|352.54|352.34|352.59|352.39|352.44|352.34|14
1621474470000|2021-05-20 01:34:30|352.49||352.49||352.49||352.49||1
1621474480000|2021-05-20 01:34:40|||||||||1
1621474490000|2021-05-20 01:34:50||352.29||352.34||352.34||352.29|5
1621474500000|2021-05-20 01:35:00|352.44|352.29|352.44|352.29|352.49|352.34|352.44|352.29|18
1621474510000|2021-05-20 01:35:10|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|14
1621474520000|2021-05-20 01:35:20|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|16
1621474530000|2021-05-20 01:35:30|352.69||352.64||352.69||352.64||9
1621474540000|2021-05-20 01:35:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|7
1621474550000|2021-05-20 01:35:50|352.64|352.49|352.54|352.39|352.64|352.49|352.54|352.39|15
1621474560000|2021-05-20 01:36:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|6
1621474570000|2021-05-20 01:36:10|352.54|352.39|352.59|352.39|352.59|352.44|352.49|352.34|13
1621474580000|2021-05-20 01:36:20|352.54||352.59||352.59||352.54||2
1621474590000|2021-05-20 01:36:30|352.54|352.34|352.49|352.34|352.59|352.34|352.49|352.34|3
1621474600000|2021-05-20 01:36:40|352.54|352.44|352.49|352.34|352.59|352.44|352.49|352.34|48
1621474610000|2021-05-20 01:36:50|352.54||352.54||352.54||352.54||15
1621474620000|2021-05-20 01:37:00|352.49|352.39|352.49|352.34|352.49|352.39|352.49|352.29|5
1621474630000|2021-05-20 01:37:10||352.29||352.34||352.34||352.29|3
1621474640000|2021-05-20 01:37:20|||||||||1
1621474650000|2021-05-20 01:37:30|352.44|352.29|352.49|352.34|352.49|352.34|352.44|352.29|13
1621474670000|2021-05-20 01:37:50|352.44|352.29|352.24|352.09|352.44|352.29|352.24|352.09|28
1621474680000|2021-05-20 01:38:00|352.19|352.04|352.19|352.04|352.24|352.04|352.19|352.04|32
1621474690000|2021-05-20 01:38:10|352.24|352.09|352.34|352.09|352.34|352.09|352.24|352.09|10
1621474700000|2021-05-20 01:38:20|352.39|352.14|352.39|352.19|352.39|352.19|352.34|352.14|4
1621474710000|2021-05-20 01:38:30|352.34|352.24|352.44|352.24|352.49|352.24|352.34|352.24|3
1621474720000|2021-05-20 01:38:40|352.49|352.29|352.49|352.29|352.49|352.29|352.44|352.29|3
1621474730000|2021-05-20 01:38:50||352.34||352.34||352.34||352.34|0
1621474740000|2021-05-20 01:39:00|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|15
1621474750000|2021-05-20 01:39:10|352.64|352.34|352.64|352.49|352.64|352.49|352.64|352.34|23
1621474760000|2021-05-20 01:39:20|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|32
1621474770000|2021-05-20 01:39:30|||||||||1
1621474780000|2021-05-20 01:39:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|12
1621474790000|2021-05-20 01:39:50|352.74|352.59|352.74|352.59|352.74|352.59|352.69|352.59|4
1621474800000|2021-05-20 01:40:00|352.79|352.64|352.74|352.54|352.79|352.64|352.74|352.54|17
1621474810000|2021-05-20 01:40:10|352.69|352.64|352.74|352.59|352.79|352.64|352.69|352.54|30
1621474820000|2021-05-20 01:40:20|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|9
1621474830000|2021-05-20 01:40:30|352.74|352.54|352.69|352.54|352.74|352.54|352.69|352.54|18
1621474840000|2021-05-20 01:40:40|352.74|352.59|352.69|352.49|352.74|352.59|352.64|352.49|14
1621474850000|2021-05-20 01:40:50|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|7
1621474860000|2021-05-20 01:41:00|352.79|352.64|352.89|352.69|352.89|352.74|352.79|352.64|19
1621474870000|2021-05-20 01:41:10|352.94|352.74|352.94|352.79|352.99|352.84|352.94|352.74|5
1621474880000|2021-05-20 01:41:20|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|7
1621474890000|2021-05-20 01:41:30|352.94|352.79|352.84|352.69|352.94|352.79|352.84|352.64|23
1621474900000|2021-05-20 01:41:40|352.89|352.79|352.89|352.74|352.94|352.79|352.89|352.74|10
1621474910000|2021-05-20 01:41:50|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|3
1621474920000|2021-05-20 01:42:00||352.84||352.84||352.84||352.79|3
1621474930000|2021-05-20 01:42:10|353.09|352.94|353.19|352.99|353.19|352.99|353.09|352.94|13
1621474940000|2021-05-20 01:42:20|353.14|353.04|353.09|352.94|353.19|353.04|353.09|352.94|14
1621474950000|2021-05-20 01:42:30|353.04|352.89|353.04|352.84|353.04|352.89|352.99|352.84|6
1621474960000|2021-05-20 01:42:40|352.99|352.89|352.94|352.79|352.99|352.89|352.94|352.79|1
1621474970000|2021-05-20 01:42:50|352.99|352.84|352.99|352.79|352.99|352.84|352.94|352.79|8
1621474980000|2021-05-20 01:43:00|353.04|352.84|353.04|352.84|353.04|352.89|353.04|352.84|5
1621474990000|2021-05-20 01:43:10|352.99||353.04||353.04||352.99||1
1621475000000|2021-05-20 01:43:20|352.99|352.89|353.04|352.89|353.04|352.89|352.99|352.89|8
1621475010000|2021-05-20 01:43:30|353.09|352.94|353.04|352.89|353.14|352.99|353.04|352.89|15
1621475020000|2021-05-20 01:43:40|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|5
1621475030000|2021-05-20 01:43:50|352.94|352.74|352.89|352.74|352.94|352.79|352.89|352.69|5
1621475040000|2021-05-20 01:44:00|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|5
1621475050000|2021-05-20 01:44:10|352.94|352.74|352.89|352.69|352.94|352.74|352.89|352.69|4
1621475060000|2021-05-20 01:44:20|352.84|352.74|352.89|352.69|352.89|352.74|352.84|352.69|4
1621475070000|2021-05-20 01:44:30|352.84|352.74|352.94|352.74|352.94|352.74|352.84|352.74|7
1621475080000|2021-05-20 01:44:40|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|1
1621475090000|2021-05-20 01:44:50|352.89|352.74|352.89|352.69|352.89|352.74|352.84|352.64|10
1621475100000|2021-05-20 01:45:00|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|9
1621475110000|2021-05-20 01:45:10|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|2
1621475120000|2021-05-20 01:45:20|352.89|352.74|352.94|352.79|352.94|352.79|352.89|352.74|10
1621475130000|2021-05-20 01:45:30|353.09|352.89|353.04|352.89|353.09|352.94|353.04|352.89|19
1621475140000|2021-05-20 01:45:40||352.84||352.89||352.89||352.84|1
1621475150000|2021-05-20 01:45:50|353.09|352.94|353.14|352.94|353.14|352.94|353.09|352.94|3
1621475160000|2021-05-20 01:46:00|353.19|352.99|353.24|353.04|353.24|353.04|353.19|352.99|6
1621475170000|2021-05-20 01:46:10|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.99|2
1621475180000|2021-05-20 01:46:20|353.19|353.04|353.24|353.09|353.24|353.09|353.19|353.04|11
1621475190000|2021-05-20 01:46:30|353.29|353.14|353.29|353.09|353.29|353.14|353.24|353.04|6
1621475200000|2021-05-20 01:46:40|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|7
1621475210000|2021-05-20 01:46:50|353.19|352.99|353.19|352.99|353.19|353.04|353.19|352.99|1
1621475220000|2021-05-20 01:47:00|353.14||353.14||353.14||353.14||1
1621475230000|2021-05-20 01:47:10|353.09|352.94|353.04|352.84|353.09|352.94|352.99|352.84|8
1621475240000|2021-05-20 01:47:20|352.99||353.04||353.04||352.99||4
1621475250000|2021-05-20 01:47:30|352.99|352.89|353.09|352.89|353.09|352.89|352.99|352.89|1
1621475260000|2021-05-20 01:47:40|353.04||353.09||353.09||353.04||2
1621475270000|2021-05-20 01:47:50|353.14|352.94|353.14|352.94|353.19|352.94|353.14|352.94|3
1621475280000|2021-05-20 01:48:00|353.09|352.89|353.04|352.84|353.09|352.94|353.04|352.84|8
1621475290000|2021-05-20 01:48:10|352.99||353.04||353.04||352.99||6
1621475300000|2021-05-20 01:48:20|353.14|352.94|353.14|352.99|353.14|352.99|353.09|352.94|17
1621475310000|2021-05-20 01:48:30||352.94||352.94||352.94||352.94|1
1621475320000|2021-05-20 01:48:40|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|4
1621475330000|2021-05-20 01:48:50|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|2
1621475340000|2021-05-20 01:49:00|352.99||353.09||353.09||352.99||2
1621475350000|2021-05-20 01:49:10|353.04|352.99|353.19|352.99|353.19|352.99|353.04|352.99|9
1621475360000|2021-05-20 01:49:20|353.14||353.14||353.14||353.14||1
1621475380000|2021-05-20 01:49:40|353.09|352.89|353.04|352.89|353.09|352.89|353.04|352.89|5
1621475390000|2021-05-20 01:49:50|353.09|352.84|353.04|352.84|353.09|352.84|353.04|352.84|16
1621475400000|2021-05-20 01:50:00|353.09|352.89|353.09|352.94|353.09|352.94|353.04|352.89|6
1621475410000|2021-05-20 01:50:10|353.04|352.84|353.09|352.84|353.09|352.84|353.04|352.84|10
1621475420000|2021-05-20 01:50:20||352.89||352.89||352.89||352.89|2
1621475430000|2021-05-20 01:50:30|353.04||353.09||353.09||353.04||1
1621475440000|2021-05-20 01:50:40|353.04|352.84|353.04|352.79|353.04|352.84|353.04|352.79|3
1621475450000|2021-05-20 01:50:50|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|4
1621475460000|2021-05-20 01:51:00|352.94|352.74|352.94|352.74|352.99|352.74|352.94|352.74|5
1621475470000|2021-05-20 01:51:10|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|7
1621475480000|2021-05-20 01:51:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|9
1621475490000|2021-05-20 01:51:30||352.69||352.69||352.69||352.69|1
1621475500000|2021-05-20 01:51:40|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621475510000|2021-05-20 01:51:50|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|13
1621475520000|2021-05-20 01:52:00|352.84|352.74|352.74|352.54|352.84|352.74|352.69|352.54|14
1621475530000|2021-05-20 01:52:10|352.79||352.79||352.84||352.79||11
1621475540000|2021-05-20 01:52:20|352.74||352.74||352.74||352.74||1
1621475550000|2021-05-20 01:52:30|352.69||352.74||352.74||352.69||1
1621475560000|2021-05-20 01:52:40|352.69||352.69||352.69||352.69||1
1621475570000|2021-05-20 01:52:50|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|7
1621475580000|2021-05-20 01:53:00|352.74||352.74||352.74||352.74||2
1621475590000|2021-05-20 01:53:10|352.69|352.54|352.79|352.54|352.79|352.54|352.69|352.54|10
1621475600000|2021-05-20 01:53:20|352.74|352.59|352.89|352.64|352.89|352.64|352.74|352.59|8
1621475610000|2021-05-20 01:53:30|352.94|352.69|352.94|352.74|352.94|352.79|352.94|352.69|7
1621475620000|2021-05-20 01:53:40|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|4
1621475630000|2021-05-20 01:53:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|3
1621475640000|2021-05-20 01:54:00|352.94|352.79|353.04|352.84|353.04|352.84|352.94|352.79|4
1621475650000|2021-05-20 01:54:10|352.99|352.89|353.04|352.89|353.04|352.89|352.99|352.89|1
1621475660000|2021-05-20 01:54:20|||||||||1
1621475670000|2021-05-20 01:54:30||352.84||352.89||352.89||352.84|5
1621475680000|2021-05-20 01:54:40|352.99|352.84|353.09|352.89|353.09|352.94|352.99|352.84|14
1621475690000|2021-05-20 01:54:50|353.04|352.84|353.04|352.89|353.04|352.89|353.04|352.84|2
1621475700000|2021-05-20 01:55:00||352.84||352.84||352.89||352.84|6
1621475710000|2021-05-20 01:55:10|352.99|352.79|352.99|352.79|352.99|352.79|352.94|352.79|1
1621475720000|2021-05-20 01:55:20|353.04|352.84|353.14|352.99|353.14|352.99|353.04|352.84|13
1621475740000|2021-05-20 01:55:40|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|5
1621475750000|2021-05-20 01:55:50||352.99||353.04||353.04||352.99|4
1621475760000|2021-05-20 01:56:00|353.24|353.09|353.24|353.04|353.24|353.09|353.24|353.04|4
1621475770000|2021-05-20 01:56:10|353.19|353.09|353.24|353.04|353.29|353.09|353.19|353.04|8
1621475780000|2021-05-20 01:56:20|353.19|353.09|353.24|353.09|353.24|353.09|353.19|353.04|1
1621475790000|2021-05-20 01:56:30|353.29|353.14|353.29|353.14|353.34|353.14|353.29|353.09|10
1621475800000|2021-05-20 01:56:40|353.24|353.09|353.29|353.14|353.29|353.14|353.24|353.09|8
1621475810000|2021-05-20 01:56:50|||||||||1
1621475820000|2021-05-20 01:57:00|353.34|353.19|353.44|353.24|353.44|353.24|353.34|353.19|12
1621475830000|2021-05-20 01:57:10||353.29||353.24||353.29||353.24|2
1621475840000|2021-05-20 01:57:20|353.39||353.39||353.39||353.39||1
1621475850000|2021-05-20 01:57:30|||||||||1
1621475860000|2021-05-20 01:57:40|||||||||2
1621475870000|2021-05-20 01:57:50|353.34|353.19|353.24|353.04|353.34|353.19|353.24|353.04|14
1621475880000|2021-05-20 01:58:00|353.19|353.09|353.24|353.04|353.29|353.09|353.19|353.04|7
1621475890000|2021-05-20 01:58:10|353.19|352.99|353.19|352.99|353.19|352.99|353.19|352.99|2
1621475900000|2021-05-20 01:58:20|353.14|353.04|353.24|353.04|353.24|353.04|353.14|353.04|6
1621475910000|2021-05-20 01:58:30|353.19|353.09|353.24|353.09|353.24|353.09|353.19|353.09|4
1621475930000|2021-05-20 01:58:50|353.29|353.14|353.24|353.09|353.29|353.14|353.24|353.09|9
1621475940000|2021-05-20 01:59:00|353.29|353.14|353.39|353.24|353.39|353.24|353.24|353.14|21
1621475950000|2021-05-20 01:59:10|353.44|353.29|353.44|353.29|353.44|353.29|353.39|353.29|0
1621475960000|2021-05-20 01:59:20|353.39|353.24|353.39|353.19|353.39|353.24|353.39|353.19|3
1621475970000|2021-05-20 01:59:30|353.34|353.14|353.34|353.09|353.34|353.14|353.34|353.09|6
1621475980000|2021-05-20 01:59:40|353.29||353.24||353.29||353.24||1
1621475990000|2021-05-20 01:59:50|353.19|353.04|353.19|352.99|353.19|353.04|353.19|352.99|6
1621476000000|2021-05-20 02:00:00|353.14|352.94|353.19|352.94|353.19|352.99|353.14|352.94|8
1621476010000|2021-05-20 02:00:10|353.14|352.89|352.99|352.79|353.14|352.89|352.99|352.79|28
1621476020000|2021-05-20 02:00:20|352.94||352.94||352.99||352.94||3
1621476030000|2021-05-20 02:00:30|352.89|352.74|352.89|352.69|352.89|352.74|352.84|352.69|9
1621476040000|2021-05-20 02:00:40|352.84||352.84||352.84||352.84||0
1621476050000|2021-05-20 02:00:50|352.89||352.89||352.89||352.89||10
1621476060000|2021-05-20 02:01:00|352.84||352.89||352.89||352.84||1
1621476070000|2021-05-20 02:01:10|352.84|352.74|352.79|352.64|352.84|352.74|352.79|352.64|20
1621476080000|2021-05-20 02:01:20|352.84|352.59|352.74|352.59|352.84|352.59|352.74|352.59|15
1621476090000|2021-05-20 02:01:30|352.79|352.54|352.74|352.59|352.79|352.59|352.74|352.54|14
1621476100000|2021-05-20 02:01:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|8
1621476110000|2021-05-20 02:01:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|4
1621476120000|2021-05-20 02:02:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|7
1621476130000|2021-05-20 02:02:10|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.49|14
1621476140000|2021-05-20 02:02:20||352.54||352.54||352.54||352.54|1
1621476160000|2021-05-20 02:02:40|352.74|352.59|352.84|352.69|352.84|352.69|352.74|352.59|17
1621476170000|2021-05-20 02:02:50|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|6
1621476180000|2021-05-20 02:03:00|352.79||352.79||352.79||352.79||3
1621476190000|2021-05-20 02:03:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|1
1621476200000|2021-05-20 02:03:20|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|31
1621476210000|2021-05-20 02:03:30|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|14
1621476220000|2021-05-20 02:03:40|||||||||1
1621476230000|2021-05-20 02:03:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|7
1621476240000|2021-05-20 02:04:00|352.79|352.59|352.84|352.69|352.84|352.69|352.79|352.59|23
1621476250000|2021-05-20 02:04:10|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|27
1621476260000|2021-05-20 02:04:20|352.84||352.84||352.84||352.84||0
1621476270000|2021-05-20 02:04:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|13
1621476280000|2021-05-20 02:04:40|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|7
1621476290000|2021-05-20 02:04:50|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.59|3
1621476300000|2021-05-20 02:05:00|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|10
1621476310000|2021-05-20 02:05:10|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.54|8
1621476320000|2021-05-20 02:05:20||352.54||352.59||352.59||352.54|0
1621476330000|2021-05-20 02:05:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|2
1621476340000|2021-05-20 02:05:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|7
1621476350000|2021-05-20 02:05:50|352.79||352.74||352.79||352.74||8
1621476360000|2021-05-20 02:06:00|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|4
1621476370000|2021-05-20 02:06:10|352.79||352.79||352.84||352.79||0
1621476380000|2021-05-20 02:06:20|||||||||1
1621476390000|2021-05-20 02:06:30|352.84||352.84||352.84||352.79||4
1621476400000|2021-05-20 02:06:40|352.89|352.69|352.89|352.74|352.89|352.74|352.89|352.69|4
1621476410000|2021-05-20 02:06:50|||||||||1
1621476420000|2021-05-20 02:07:00|352.99|352.79|353.09|352.94|353.09|352.94|352.99|352.79|17
1621476430000|2021-05-20 02:07:10|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|32
1621476440000|2021-05-20 02:07:20|353.09|352.89|353.04|352.89|353.09|352.94|353.04|352.84|28
1621476450000|2021-05-20 02:07:30||352.84||352.89||352.89||352.84|6
1621476460000|2021-05-20 02:07:40|353.09||353.09||353.09||353.09||4
1621476470000|2021-05-20 02:07:50|353.04|352.94|353.24|353.09|353.24|353.09|353.04|352.94|25
1621476480000|2021-05-20 02:08:00|353.39|353.24|353.44|353.29|353.49|353.34|353.39|353.24|39
1621476490000|2021-05-20 02:08:10|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|7
1621476500000|2021-05-20 02:08:20|353.34|353.19|353.24|353.09|353.34|353.19|353.19|353.04|38
1621476510000|2021-05-20 02:08:30|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|1
1621476520000|2021-05-20 02:08:40|353.19|353.04|353.09|352.89|353.24|353.04|353.09|352.89|16
1621476530000|2021-05-20 02:08:50|353.04|352.94|353.14|352.99|353.19|352.99|353.04|352.94|27
1621476540000|2021-05-20 02:09:00|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|7
1621476550000|2021-05-20 02:09:10|353.04|352.89|353.04|352.79|353.04|352.89|353.04|352.79|2
1621476560000|2021-05-20 02:09:20|352.94|352.84|352.94|352.74|352.99|352.84|352.89|352.74|16
1621476570000|2021-05-20 02:09:30|352.89|352.69|352.79|352.64|352.89|352.69|352.79|352.64|6
1621476580000|2021-05-20 02:09:40|352.84||352.84||352.84||352.84||4
1621476590000|2021-05-20 02:09:50|352.79|352.69|352.74|352.59|352.79|352.69|352.74|352.59|5
1621476600000|2021-05-20 02:10:00|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|25
1621476610000|2021-05-20 02:10:10|352.79||352.84||352.84||352.79||13
1621476620000|2021-05-20 02:10:20|352.89|352.69|352.89|352.74|352.89|352.74|352.89|352.69|10
1621476630000|2021-05-20 02:10:30|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|11
1621476640000|2021-05-20 02:10:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|12
1621476650000|2021-05-20 02:10:50|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|1
1621476660000|2021-05-20 02:11:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|5
1621476670000|2021-05-20 02:11:10|353.04|352.89|353.09|352.94|353.09|352.94|353.04|352.89|6
1621476680000|2021-05-20 02:11:20|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|4
1621476690000|2021-05-20 02:11:30|352.99|352.84|353.04|352.89|353.04|352.89|352.99|352.84|6
1621476700000|2021-05-20 02:11:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|12
1621476710000|2021-05-20 02:11:50|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|1
1621476720000|2021-05-20 02:12:00|352.99|352.84|352.99|352.84|352.99|352.84|352.94|352.84|3
1621476730000|2021-05-20 02:12:10|||||||||2
1621476740000|2021-05-20 02:12:20|352.94|352.74|352.94|352.79|352.99|352.79|352.94|352.74|14
1621476750000|2021-05-20 02:12:30|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|24
1621476760000|2021-05-20 02:12:40|352.99|352.89|352.99|352.84|352.99|352.89|352.99|352.84|3
1621476770000|2021-05-20 02:12:50|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|4
1621476780000|2021-05-20 02:13:00|||||||||2
1621476790000|2021-05-20 02:13:10||352.74||352.74||352.74||352.74|4
1621476800000|2021-05-20 02:13:20|352.89||352.94||352.94||352.89||1
1621476810000|2021-05-20 02:13:30|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|2
1621476820000|2021-05-20 02:13:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|3
1621476830000|2021-05-20 02:13:50|||||||||1
1621476840000|2021-05-20 02:14:00|352.94||352.89||352.94||352.89||14
1621476850000|2021-05-20 02:14:10|||||||||3
1621476860000|2021-05-20 02:14:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.64|6
1621476870000|2021-05-20 02:14:30|||||||||1
1621476880000|2021-05-20 02:14:40|352.79|352.59|352.74|352.59|352.79|352.59|352.74|352.54|18
1621476890000|2021-05-20 02:14:50|||||||||1
1621476900000|2021-05-20 02:15:00|352.79||352.79||352.79||352.79||8
1621476910000|2021-05-20 02:15:10||352.64||352.64||352.64||352.64|1
1621476920000|2021-05-20 02:15:20|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|11
1621476950000|2021-05-20 02:15:50|352.89|352.69|352.89|352.69|352.89|352.69|352.84|352.64|9
1621476960000|2021-05-20 02:16:00|352.84||352.89||352.89||352.84||1
1621476970000|2021-05-20 02:16:10|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|10
1621476990000|2021-05-20 02:16:30|352.79||352.79||352.79||352.79||0
1621477000000|2021-05-20 02:16:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|36
1621477010000|2021-05-20 02:16:50|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|11
1621477020000|2021-05-20 02:17:00||352.59||352.59||352.59||352.59|0
1621477030000|2021-05-20 02:17:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|0
1621477040000|2021-05-20 02:17:20||352.49||352.49||352.49||352.49|1
1621477050000|2021-05-20 02:17:30||352.54||352.54||352.54||352.54|0
1621477060000|2021-05-20 02:17:40|352.64|352.44|352.64|352.44|352.64|352.44|352.64|352.44|4
1621477090000|2021-05-20 02:18:10|352.59||352.59||352.59||352.59||4
1621477100000|2021-05-20 02:18:20|352.69|352.49|352.69|352.54|352.69|352.54|352.69|352.49|12
1621477110000|2021-05-20 02:18:30|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|3
1621477120000|2021-05-20 02:18:40|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|5
1621477130000|2021-05-20 02:18:50|||||||||1
1621477140000|2021-05-20 02:19:00|352.69|352.59|352.84|352.64|352.84|352.64|352.69|352.59|10
1621477150000|2021-05-20 02:19:10|352.79||352.79||352.79||352.79||0
1621477160000|2021-05-20 02:19:20||352.59||352.59||352.64||352.59|10
1621477180000|2021-05-20 02:19:40||352.64||352.64||352.64||352.64|0
1621477190000|2021-05-20 02:19:50|352.74|352.59|352.69|352.49|352.74|352.59|352.69|352.49|2
1621477200000|2021-05-20 02:20:00||352.54||352.49||352.54||352.49|2
1621477210000|2021-05-20 02:20:10|352.64|352.54|352.59|352.44|352.64|352.54|352.59|352.44|1
1621477230000|2021-05-20 02:20:30|352.64||352.64||352.64||352.64||6
1621477250000|2021-05-20 02:20:50|352.69|352.49|352.69|352.54|352.69|352.54|352.69|352.49|22
1621477260000|2021-05-20 02:21:00|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|7
1621477270000|2021-05-20 02:21:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1621477280000|2021-05-20 02:21:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|7
1621477300000|2021-05-20 02:21:40|||||||||1
1621477310000|2021-05-20 02:21:50||352.44||352.44||352.44||352.44|23
1621477340000|2021-05-20 02:22:20|352.59||352.59||352.59||352.59||8
1621477380000|2021-05-20 02:23:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|40
1621477390000|2021-05-20 02:23:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.49|4
1621477400000|2021-05-20 02:23:20|352.74|352.59|352.79|352.64|352.79|352.64|352.74|352.59|1
1621477410000|2021-05-20 02:23:30|||||||||1
1621477420000|2021-05-20 02:23:40|||||||||1
1621477430000|2021-05-20 02:23:50|352.89|352.69|352.89|352.74|352.89|352.74|352.89|352.69|2
1621477440000|2021-05-20 02:24:00|352.84|352.69|352.84|352.64|352.84|352.69|352.84|352.64|15
1621477450000|2021-05-20 02:24:10|352.79|352.69|352.89|352.74|352.89|352.74|352.79|352.69|6
1621477460000|2021-05-20 02:24:20|352.94|352.79|352.94|352.74|352.94|352.79|352.94|352.74|5
1621477470000|2021-05-20 02:24:30||352.79||352.74||352.79||352.74|0
1621477480000|2021-05-20 02:24:40||352.79||352.74||352.79||352.74|4
1621477490000|2021-05-20 02:24:50||352.79||352.74||352.79||352.74|0
1621477500000|2021-05-20 02:25:00|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|3
1621477510000|2021-05-20 02:25:10||352.74||352.74||352.74||352.74|0
1621477560000|2021-05-20 02:26:00|352.84|352.69|352.74|352.59|352.84|352.69|352.74|352.59|15
1621477570000|2021-05-20 02:26:10|||||||||6
1621477580000|2021-05-20 02:26:20|352.69|352.54|352.64|352.49|352.69|352.59|352.64|352.49|9
1621477590000|2021-05-20 02:26:30|352.59|352.44|352.49|352.34|352.59|352.44|352.49|352.34|35
1621477600000|2021-05-20 02:26:40|352.44|352.24|352.39|352.19|352.44|352.29|352.39|352.19|15
1621477610000|2021-05-20 02:26:50|352.44|352.24|352.44|352.24|352.44|352.29|352.44|352.24|18
1621477620000|2021-05-20 02:27:00|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|3
1621477640000|2021-05-20 02:27:20|352.44||352.49||352.49||352.44||5
1621477660000|2021-05-20 02:27:40|352.44||352.49||352.49||352.44||4
1621477670000|2021-05-20 02:27:50|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|6
1621477680000|2021-05-20 02:28:00||352.29||352.24||352.29||352.24|1
1621477690000|2021-05-20 02:28:10|||||||||10
1621477700000|2021-05-20 02:28:20||352.29||352.29||352.29||352.29|0
1621477710000|2021-05-20 02:28:30|352.54|352.34|352.49|352.34|352.54|352.34|352.49|352.34|12
1621477740000|2021-05-20 02:29:00|352.44|352.24|352.39|352.19|352.44|352.24|352.34|352.19|19
1621477750000|2021-05-20 02:29:10|352.34||352.34||352.34||352.34||2
1621477760000|2021-05-20 02:29:20|||||||||8
1621477770000|2021-05-20 02:29:30|||||||||1
1621477780000|2021-05-20 02:29:40|352.39||352.39||352.39||352.39||8
1621477800000|2021-05-20 02:30:00|352.34|352.14|352.29|352.14|352.34|352.19|352.29|352.14|10
1621477820000|2021-05-20 02:30:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|4
1621477860000|2021-05-20 02:31:00|||||||||1
1621477870000|2021-05-20 02:31:10|352.39|352.24|352.39|352.19|352.39|352.24|352.34|352.19|18
1621477880000|2021-05-20 02:31:20||352.24||352.24||352.24||352.24|0
1621477890000|2021-05-20 02:31:30|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|3
1621477900000|2021-05-20 02:31:40|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|12
1621477910000|2021-05-20 02:31:50|352.34|352.14|352.34|352.19|352.34|352.19|352.34|352.14|4
1621477920000|2021-05-20 02:32:00||352.14||352.19||352.19||352.14|1
1621477930000|2021-05-20 02:32:10||352.14||352.14||352.14||352.14|0
1621477940000|2021-05-20 02:32:20||352.19||352.19||352.19||352.19|1
1621477950000|2021-05-20 02:32:30||352.14||352.19||352.19||352.14|2
1621477960000|2021-05-20 02:32:40|352.29|352.14|352.29|352.14|352.29|352.19|352.29|352.14|2
1621477970000|2021-05-20 02:32:50|352.34||352.34||352.34||352.34||5
1621477980000|2021-05-20 02:33:00|352.29|352.19|352.29|352.14|352.29|352.19|352.29|352.09|3
1621477990000|2021-05-20 02:33:10|352.24|352.09|352.19|351.99|352.24|352.09|352.19|351.99|24
1621478000000|2021-05-20 02:33:20|352.14|351.94|352.09|351.94|352.14|351.94|352.09|351.94|7
1621478010000|2021-05-20 02:33:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|3
1621478030000|2021-05-20 02:33:50|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|8
1621478040000|2021-05-20 02:34:00|352.04|351.89|352.09|351.89|352.09|351.89|352.04|351.84|7
1621478050000|2021-05-20 02:34:10|352.04||352.04||352.04||352.04||0
1621478060000|2021-05-20 02:34:20|352.09||352.04||352.09||352.04||3
1621478080000|2021-05-20 02:34:40||351.84||351.89||351.89||351.84|6
1621478100000|2021-05-20 02:35:00|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|9
1621478110000|2021-05-20 02:35:10|||||||||1
1621478130000|2021-05-20 02:35:30|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|8
1621478140000|2021-05-20 02:35:40|351.99||351.99||351.99||351.99||7
1621478160000|2021-05-20 02:36:00|352.04|351.89|352.04|351.89|352.04|351.89|351.99|351.89|11
1621478210000|2021-05-20 02:36:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|10
1621478220000|2021-05-20 02:37:00|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|8
1621478230000|2021-05-20 02:37:10|||||||||3
1621478240000|2021-05-20 02:37:20|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|5
1621478260000|2021-05-20 02:37:40|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|3
1621478280000|2021-05-20 02:38:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|3
1621478300000|2021-05-20 02:38:20|||||||||5
1621478310000|2021-05-20 02:38:30|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|21
1621478320000|2021-05-20 02:38:40|352.04|351.89|352.09|351.89|352.09|351.89|352.04|351.89|11
1621478330000|2021-05-20 02:38:50|||||||||3
1621478340000|2021-05-20 02:39:00|352.04||352.04||352.04||352.04||1
1621478350000|2021-05-20 02:39:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|10
1621478360000|2021-05-20 02:39:20|352.14|351.99|352.24|352.04|352.24|352.09|352.14|351.99|32
1621478370000|2021-05-20 02:39:30|352.19|352.09|352.19|351.99|352.19|352.09|352.19|351.99|7
1621478380000|2021-05-20 02:39:40||352.04||352.04||352.04||352.04|1
1621478390000|2021-05-20 02:39:50||351.99||351.99||351.99||351.99|6
1621478400000|2021-05-20 02:40:00|352.14|351.94|352.14|351.94|352.14|351.99|352.14|351.94|5
1621478410000|2021-05-20 02:40:10|352.09||352.14||352.14||352.09||0
1621478420000|2021-05-20 02:40:20|352.09|351.89|352.04|351.89|352.09|351.89|352.04|351.89|7
1621478440000|2021-05-20 02:40:40|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|7
1621478460000|2021-05-20 02:41:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|6
1621478470000|2021-05-20 02:41:10|||||||||1
1621478480000|2021-05-20 02:41:20|352.14|352.04|352.19|352.04|352.19|352.04|352.14|352.04|4
1621478490000|2021-05-20 02:41:30|||||||||1
1621478510000|2021-05-20 02:41:50|352.14|351.99|352.14|351.94|352.14|351.99|352.14|351.94|10
1621478520000|2021-05-20 02:42:00|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|2
1621478530000|2021-05-20 02:42:10|352.04||352.04||352.04||352.04||0
1621478540000|2021-05-20 02:42:20|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|2
1621478560000|2021-05-20 02:42:40|352.04||352.04||352.04||352.04||10
1621478570000|2021-05-20 02:42:50||351.89||351.89||351.89||351.89|0
1621478580000|2021-05-20 02:43:00|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.79|6
1621478590000|2021-05-20 02:43:10|351.94|351.79|351.99|351.79|351.99|351.79|351.94|351.79|6
1621478600000|2021-05-20 02:43:20|352.04|351.84|352.09|351.89|352.09|351.94|351.99|351.84|39
1621478610000|2021-05-20 02:43:30|352.14|351.94|352.14|351.94|352.14|351.94|352.14|351.94|6
1621478620000|2021-05-20 02:43:40|352.19|351.99|352.24|352.04|352.24|352.04|352.19|351.99|1
1621478630000|2021-05-20 02:43:50|352.19|351.99|352.14|351.94|352.19|351.99|352.14|351.94|25
1621478640000|2021-05-20 02:44:00||351.99||351.94||351.99||351.94|2
1621478660000|2021-05-20 02:44:20||351.99||351.99||351.99||351.99|0
1621478670000|2021-05-20 02:44:30|352.19||352.14||352.19||352.14||7
1621478680000|2021-05-20 02:44:40|352.24|352.09|352.24|352.04|352.24|352.09|352.24|352.04|10
1621478690000|2021-05-20 02:44:50|352.19|352.09|352.19|352.04|352.19|352.09|352.19|352.04|2
1621478700000|2021-05-20 02:45:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|3
1621478720000|2021-05-20 02:45:20||352.04||352.04||352.04||352.04|0
1621478740000|2021-05-20 02:45:40|||||||||2
1621478750000|2021-05-20 02:45:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|12
1621478760000|2021-05-20 02:46:00|||||||||1
1621478780000|2021-05-20 02:46:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|11
1621478790000|2021-05-20 02:46:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|8
1621478800000|2021-05-20 02:46:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1621478810000|2021-05-20 02:46:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|5
1621478820000|2021-05-20 02:47:00|352.29|352.14|352.29|352.14|352.34|352.14|352.29|352.14|9
1621478860000|2021-05-20 02:47:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|2
1621478870000|2021-05-20 02:47:50|352.39|352.24|352.34|352.19|352.39|352.24|352.34|352.19|5
1621478880000|2021-05-20 02:48:00||352.14||352.14||352.14||352.14|6
1621478890000|2021-05-20 02:48:10|352.29|352.09|352.19|352.04|352.29|352.09|352.19|352.04|28
1621478900000|2021-05-20 02:48:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|7
1621478910000|2021-05-20 02:48:30||352.04||352.09||352.09||352.04|0
1621478930000|2021-05-20 02:48:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1621478940000|2021-05-20 02:49:00|352.24|352.09|352.29|352.09|352.29|352.09|352.24|352.09|6
1621478950000|2021-05-20 02:49:10||352.14||352.14||352.14||352.14|3
1621478960000|2021-05-20 02:49:20||352.09||352.14||352.14||352.09|8
1621478980000|2021-05-20 02:49:40|||||||||1
1621478990000|2021-05-20 02:49:50|352.34||352.29||352.34||352.29||5
1621479000000|2021-05-20 02:50:00|||||||||7
1621479010000|2021-05-20 02:50:10|352.34|352.19|352.34|352.19|352.34|352.19|352.29|352.19|4
1621479030000|2021-05-20 02:50:30|352.39||352.39||352.39||352.39||4
1621479040000|2021-05-20 02:50:40||352.24||352.24||352.24||352.24|0
1621479050000|2021-05-20 02:50:50|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|2
1621479060000|2021-05-20 02:51:00|352.49||352.49||352.49||352.49||5
1621479080000|2021-05-20 02:51:20|352.44|352.34|352.44|352.29|352.44|352.34|352.44|352.24|12
1621479090000|2021-05-20 02:51:30|352.39|352.19|352.39|352.24|352.39|352.24|352.34|352.19|6
1621479120000|2021-05-20 02:52:00|||||||||1
1621479130000|2021-05-20 02:52:10|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|17
1621479140000|2021-05-20 02:52:20|352.44||352.44||352.44||352.44||0
1621479160000|2021-05-20 02:52:40|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|14
1621479180000|2021-05-20 02:53:00|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.34|6
1621479190000|2021-05-20 02:53:10|352.59|352.39|352.59|352.44|352.59|352.44|352.59|352.39|10
1621479200000|2021-05-20 02:53:20||352.39||352.39||352.39||352.39|6
1621479210000|2021-05-20 02:53:30|352.54|352.34|352.54|352.34|352.54|352.39|352.54|352.34|30
1621479230000|2021-05-20 02:53:50||352.39||352.34||352.39||352.34|1
1621479240000|2021-05-20 02:54:00|352.49|352.29|352.49|352.29|352.49|352.34|352.49|352.29|15
1621479250000|2021-05-20 02:54:10|352.44|352.24|352.39|352.24|352.44|352.24|352.39|352.24|4
1621479270000|2021-05-20 02:54:30||352.19||352.24||352.24||352.19|3
1621479280000|2021-05-20 02:54:40|352.44||352.44||352.44||352.44||8
1621479300000|2021-05-20 02:55:00|352.49|352.29|352.49|352.34|352.49|352.34|352.49|352.29|27
1621479310000|2021-05-20 02:55:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|5
1621479330000|2021-05-20 02:55:30|352.49|352.24|352.39|352.24|352.49|352.24|352.39|352.24|13
1621479340000|2021-05-20 02:55:40|||||||||1
1621479370000|2021-05-20 02:56:10|352.44||352.44||352.44||352.44||0
1621479380000|2021-05-20 02:56:20||352.29||352.29||352.29||352.29|3
1621479390000|2021-05-20 02:56:30|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.29|4
1621479400000|2021-05-20 02:56:40||352.29||352.34||352.34||352.29|3
1621479420000|2021-05-20 02:57:00|352.54|352.39|352.59|352.44|352.59|352.44|352.54|352.39|43
1621479430000|2021-05-20 02:57:10|||||||||3
1621479450000|2021-05-20 02:57:30||352.39||352.39||352.39||352.39|2
1621479460000|2021-05-20 02:57:40|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|0
1621479470000|2021-05-20 02:57:50||352.29||352.29||352.29||352.29|0
1621479480000|2021-05-20 02:58:00||352.34||352.34||352.34||352.34|0
1621479490000|2021-05-20 02:58:10|352.49||352.49||352.49||352.49||0
1621479500000|2021-05-20 02:58:20||352.29||352.29||352.29||352.29|1
1621479510000|2021-05-20 02:58:30|352.44|352.34|352.44|352.29|352.44|352.34|352.44|352.29|3
1621479520000|2021-05-20 02:58:40||352.24||352.24||352.24||352.24|2
1621479530000|2021-05-20 02:58:50|352.39||352.39||352.39||352.39||0
1621479540000|2021-05-20 02:59:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|9
1621479550000|2021-05-20 02:59:10|352.39||352.39||352.39||352.39||9
1621479560000|2021-05-20 02:59:20||352.24||352.24||352.24||352.24|0
1621479580000|2021-05-20 02:59:40||352.19||352.24||352.24||352.19|1
1621479590000|2021-05-20 02:59:50|352.44||352.44||352.44||352.44||4
1621479600000|2021-05-20 03:00:00|352.39||352.39||352.44||352.39||15
1621479610000|2021-05-20 03:00:10|||||||||5
1621479620000|2021-05-20 03:00:20|352.34|352.19|352.29|352.09|352.34|352.19|352.29|352.09|14
1621479630000|2021-05-20 03:00:30||352.14||352.14||352.14||352.09|2
1621479640000|2021-05-20 03:00:40|||||||||1
1621479650000|2021-05-20 03:00:50||352.09||352.09||352.09||352.09|3
1621479680000|2021-05-20 03:01:20||352.14||352.14||352.14||352.14|0
1621479690000|2021-05-20 03:01:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|3
1621479710000|2021-05-20 03:01:50|352.19|352.04|352.24|352.04|352.24|352.04|352.19|352.04|6
1621479720000|2021-05-20 03:02:00||352.09||352.09||352.09||352.09|7
1621479760000|2021-05-20 03:02:40|||||||||1
1621479780000|2021-05-20 03:03:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|9
1621479790000|2021-05-20 03:03:10|||||||||10
1621479800000|2021-05-20 03:03:20|||||||||7
1621479810000|2021-05-20 03:03:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|3
1621479840000|2021-05-20 03:04:00|||||||||22
1621479880000|2021-05-20 03:04:40|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|12
1621479910000|2021-05-20 03:05:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|10
1621479920000|2021-05-20 03:05:20|||||||||1
1621479930000|2021-05-20 03:05:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|7
1621479940000|2021-05-20 03:05:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|8
1621479960000|2021-05-20 03:06:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|9
1621480000000|2021-05-20 03:06:40|||||||||1
1621480010000|2021-05-20 03:06:50|352.14|351.99|352.14|351.94|352.14|352.04|352.14|351.94|10
1621480020000|2021-05-20 03:07:00|352.09|351.89|352.04|351.84|352.09|351.89|352.04|351.84|4
1621480030000|2021-05-20 03:07:10|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|1
1621480070000|2021-05-20 03:07:50|351.99||351.99||351.99||351.99||18
1621480080000|2021-05-20 03:08:00||351.84||351.84||351.84||351.84|1
1621480090000|2021-05-20 03:08:10|||||||||1
1621480110000|2021-05-20 03:08:30|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|6
1621480130000|2021-05-20 03:08:50|351.99||351.99||351.99||351.99||11
1621480140000|2021-05-20 03:09:00|351.94||351.94||351.94||351.94||3
1621480150000|2021-05-20 03:09:10|351.99|351.84|351.99|351.79|351.99|351.84|351.99|351.79|9
1621480160000|2021-05-20 03:09:20|351.94||351.94||351.94||351.94||0
1621480190000|2021-05-20 03:09:50|||||||||1
1621480200000|2021-05-20 03:10:00|351.99|351.84|351.94|351.79|351.99|351.84|351.94|351.79|15
1621480220000|2021-05-20 03:10:20|351.99|351.84|351.99|351.84|351.99|351.84|351.94|351.84|5
1621480230000|2021-05-20 03:10:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|4
1621480240000|2021-05-20 03:10:40|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.89|8
1621480260000|2021-05-20 03:11:00|||||||||3
1621480270000|2021-05-20 03:11:10|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|5
1621480280000|2021-05-20 03:11:20|351.99|351.79|351.99|351.79|351.99|351.79|351.99|351.79|7
1621480300000|2021-05-20 03:11:40||351.84||351.84||351.84||351.84|2
1621480310000|2021-05-20 03:11:50|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|2
1621480320000|2021-05-20 03:12:00|||||||||1
1621480350000|2021-05-20 03:12:30|||||||||9
1621480360000|2021-05-20 03:12:40|||||||||4
1621480380000|2021-05-20 03:13:00|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|6
1621480390000|2021-05-20 03:13:10|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|3
1621480420000|2021-05-20 03:13:40|||||||||2
1621480440000|2021-05-20 03:14:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|19
1621480450000|2021-05-20 03:14:10||351.69||351.69||351.69||351.69|1
1621480460000|2021-05-20 03:14:20||351.74||351.74||351.74||351.74|0
1621480480000|2021-05-20 03:14:40|||||||||6
1621480490000|2021-05-20 03:14:50|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|3
1621480500000|2021-05-20 03:15:00|||||||||3
1621480540000|2021-05-20 03:15:40|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|13
1621480550000|2021-05-20 03:15:50|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|7
1621480560000|2021-05-20 03:16:00|||||||||1
1621480580000|2021-05-20 03:16:20|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.74|38
1621480590000|2021-05-20 03:16:30|||||||||1
1621480600000|2021-05-20 03:16:40|351.99|351.74|351.94|351.74|351.99|351.74|351.94|351.74|17
1621480610000|2021-05-20 03:16:50||351.79||351.79||351.79||351.79|0
1621480620000|2021-05-20 03:17:00|||||||||1
1621480650000|2021-05-20 03:17:30|||||||||1
1621480670000|2021-05-20 03:17:50|||||||||1
1621480680000|2021-05-20 03:18:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|2
1621480690000|2021-05-20 03:18:10|||||||||2
1621480700000|2021-05-20 03:18:20|351.94||351.94||351.94||351.94||6
1621480710000|2021-05-20 03:18:30||351.79||351.79||351.79||351.79|0
1621480720000|2021-05-20 03:18:40|||||||||1
1621480740000|2021-05-20 03:19:00|||||||||1
1621480750000|2021-05-20 03:19:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|10
1621480790000|2021-05-20 03:19:50|||||||||1
1621480800000|2021-05-20 03:20:00|||||||||2
1621480810000|2021-05-20 03:20:10|||||||||2
1621480820000|2021-05-20 03:20:20|||||||||1
1621480840000|2021-05-20 03:20:40|||||||||1
1621480850000|2021-05-20 03:20:50|||||||||1
1621480860000|2021-05-20 03:21:00|351.84|351.69|351.89|351.74|351.89|351.74|351.84|351.69|16
1621480870000|2021-05-20 03:21:10|||||||||2
1621480880000|2021-05-20 03:21:20|||||||||4
1621480900000|2021-05-20 03:21:40|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|18
1621480910000|2021-05-20 03:21:50|||||||||2
1621480920000|2021-05-20 03:22:00|||||||||3
1621480930000|2021-05-20 03:22:10|||||||||3
1621480940000|2021-05-20 03:22:20|||||||||1
1621480950000|2021-05-20 03:22:30|351.99|351.84|352.04|351.89|352.04|351.89|351.99|351.84|16
1621480980000|2021-05-20 03:23:00|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|7
1621481000000|2021-05-20 03:23:20|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|17
1621481010000|2021-05-20 03:23:30||351.89||351.89||351.89||351.84|0
1621481030000|2021-05-20 03:23:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|11
1621481040000|2021-05-20 03:24:00|352.04||352.04||352.04||352.04||4
1621481060000|2021-05-20 03:24:20|351.99|351.89|351.99|351.84|351.99|351.89|351.99|351.84|12
1621481070000|2021-05-20 03:24:30|352.04||352.04||352.04||351.99||5
1621481080000|2021-05-20 03:24:40|351.99||352.04||352.04||351.99||1
1621481100000|2021-05-20 03:25:00|352.09|351.89|352.09|351.94|352.09|351.94|352.09|351.89|6
1621481120000|2021-05-20 03:25:20|352.04|351.89|352.09|351.89|352.09|351.89|352.04|351.89|4
1621481140000|2021-05-20 03:25:40|352.04||352.04||352.04||352.04||0
1621481150000|2021-05-20 03:25:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|10
1621481160000|2021-05-20 03:26:00|||||||||2
1621481170000|2021-05-20 03:26:10||351.79||351.79||351.79||351.79|1
1621481180000|2021-05-20 03:26:20|351.94||351.94||351.94||351.94||3
1621481210000|2021-05-20 03:26:50|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|18
1621481220000|2021-05-20 03:27:00|||||||||3
1621481240000|2021-05-20 03:27:20|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|7
1621481260000|2021-05-20 03:27:40||351.74||351.74||351.74||351.74|0
1621481280000|2021-05-20 03:28:00|||||||||1
1621481300000|2021-05-20 03:28:20|351.84|351.69|351.84|351.69|351.89|351.69|351.84|351.69|17
1621481320000|2021-05-20 03:28:40|||||||||13
1621481330000|2021-05-20 03:28:50|||||||||3
1621481340000|2021-05-20 03:29:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|7
1621481350000|2021-05-20 03:29:10|351.94|351.79|351.89|351.74|351.94|351.79|351.89|351.74|5
1621481390000|2021-05-20 03:29:50|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|4
1621481400000|2021-05-20 03:30:00|||||||||2
1621481410000|2021-05-20 03:30:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|8
1621481430000|2021-05-20 03:30:30|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|8
1621481440000|2021-05-20 03:30:40|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|8
1621481450000|2021-05-20 03:30:50|||||||||2
1621481460000|2021-05-20 03:31:00|351.94|351.79|352.09|351.89|352.09|351.94|351.94|351.79|34
1621481470000|2021-05-20 03:31:10|352.14|351.94|352.14|351.99|352.14|351.99|352.14|351.94|9
1621481480000|2021-05-20 03:31:20|352.19||352.14||352.19||352.14||1
1621481510000|2021-05-20 03:31:50|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|3
1621481520000|2021-05-20 03:32:00|||||||||1
1621481530000|2021-05-20 03:32:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|3
1621481550000|2021-05-20 03:32:30|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|12
1621481560000|2021-05-20 03:32:40|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|5
1621481570000|2021-05-20 03:32:50|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|4
1621481580000|2021-05-20 03:33:00|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|20
1621481590000|2021-05-20 03:33:10||352.24||352.24||352.24||352.24|4
1621481610000|2021-05-20 03:33:30||352.29||352.24||352.29||352.24|0
1621481620000|2021-05-20 03:33:40||352.29||352.29||352.29||352.29|0
1621481630000|2021-05-20 03:33:50|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|5
1621481640000|2021-05-20 03:34:00|352.54||352.54||352.54||352.54||4
1621481650000|2021-05-20 03:34:10||352.39||352.39||352.39||352.34|31
1621481660000|2021-05-20 03:34:20|352.49|352.34|352.49|352.34|352.49|352.39|352.49|352.34|1
1621481700000|2021-05-20 03:35:00|352.44|352.24|352.39|352.24|352.44|352.24|352.34|352.19|13
1621481710000|2021-05-20 03:35:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|11
1621481720000|2021-05-20 03:35:20||352.24||352.24||352.24||352.24|1
1621481740000|2021-05-20 03:35:40||352.29||352.29||352.29||352.29|0
1621481760000|2021-05-20 03:36:00|||||||||1
1621481790000|2021-05-20 03:36:30|||||||||1
1621481830000|2021-05-20 03:37:10|||||||||1
1621481840000|2021-05-20 03:37:20|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.14|44
1621481850000|2021-05-20 03:37:30|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|17
1621481860000|2021-05-20 03:37:40|||||||||10
1621481870000|2021-05-20 03:37:50|352.29|352.14|352.29|352.14|352.34|352.14|352.24|352.14|10
1621481880000|2021-05-20 03:38:00|352.34||352.34||352.34||352.34||3
1621481890000|2021-05-20 03:38:10|352.29||352.29||352.34||352.29||1
1621481900000|2021-05-20 03:38:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|4
1621481930000|2021-05-20 03:38:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|7
1621481950000|2021-05-20 03:39:10|||||||||1
1621481960000|2021-05-20 03:39:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|7
1621481970000|2021-05-20 03:39:30|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|4
1621481980000|2021-05-20 03:39:40||352.09||352.09||352.09||352.09|2
1621482000000|2021-05-20 03:40:00||352.14||352.14||352.14||352.14|1
1621482030000|2021-05-20 03:40:30|||||||||1
1621482050000|2021-05-20 03:40:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|8
1621482070000|2021-05-20 03:41:10|352.29||352.29||352.29||352.29||17
1621482080000|2021-05-20 03:41:20||352.14||352.14||352.14||352.14|0
1621482100000|2021-05-20 03:41:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621482110000|2021-05-20 03:41:50||352.04||352.04||352.04||352.04|2
1621482120000|2021-05-20 03:42:00|352.19|351.99|352.19|351.99|352.19|351.99|352.19|351.99|1
1621482130000|2021-05-20 03:42:10|352.14||352.19||352.19||352.14||6
1621482180000|2021-05-20 03:43:00|352.14||352.14||352.14||352.14||3
1621482200000|2021-05-20 03:43:20|||||||||9
1621482220000|2021-05-20 03:43:40|||||||||1
1621482230000|2021-05-20 03:43:50|||||||||2
1621482240000|2021-05-20 03:44:00|||||||||1
1621482260000|2021-05-20 03:44:20|352.09|351.94|352.09|351.94|352.14|351.94|352.09|351.94|23
1621482290000|2021-05-20 03:44:50|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|4
1621482300000|2021-05-20 03:45:00|352.09|351.94|352.09|351.89|352.09|351.94|352.09|351.89|8
1621482310000|2021-05-20 03:45:10|352.04|351.84|352.09|351.89|352.09|351.89|352.04|351.84|15
1621482320000|2021-05-20 03:45:20|352.04||352.04||352.04||352.04||0
1621482330000|2021-05-20 03:45:30|||||||||1
1621482340000|2021-05-20 03:45:40|||||||||1
1621482350000|2021-05-20 03:45:50|351.99|351.84|351.99|351.79|351.99|351.84|351.99|351.79|19
1621482360000|2021-05-20 03:46:00|351.94||351.94||351.94||351.94||1
1621482370000|2021-05-20 03:46:10|||||||||3
1621482390000|2021-05-20 03:46:30||351.74||351.79||351.79||351.74|5
1621482400000|2021-05-20 03:46:40|||||||||1
1621482420000|2021-05-20 03:47:00|||||||||2
1621482440000|2021-05-20 03:47:20|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|5
1621482480000|2021-05-20 03:48:00|||||||||1
1621482490000|2021-05-20 03:48:10|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|12
1621482500000|2021-05-20 03:48:20|||||||||1
1621482540000|2021-05-20 03:49:00|||||||||1
1621482550000|2021-05-20 03:49:10|351.89|351.74|351.89|351.74|351.94|351.74|351.89|351.74|8
1621482560000|2021-05-20 03:49:20|||||||||1
1621482590000|2021-05-20 03:49:50||351.69||351.69||351.69||351.69|4
1621482600000|2021-05-20 03:50:00||351.74||351.74||351.74||351.74|8
1621482610000|2021-05-20 03:50:10|351.94||351.94||351.94||351.94||12
1621482660000|2021-05-20 03:51:00|||||||||1
1621482670000|2021-05-20 03:51:10|||||||||1
1621482690000|2021-05-20 03:51:30|351.89||351.94||351.94||351.89||1
1621482700000|2021-05-20 03:51:40||351.79||351.79||351.79||351.79|3
1621482710000|2021-05-20 03:51:50|||||||||1
1621482720000|2021-05-20 03:52:00||351.74||351.74||351.74||351.74|11
1621482730000|2021-05-20 03:52:10|351.89||351.89||351.89||351.89||0
1621482740000|2021-05-20 03:52:20||351.69||351.69||351.69||351.69|8
1621482750000|2021-05-20 03:52:30||351.74||351.74||351.74||351.74|0
1621482780000|2021-05-20 03:53:00|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|12
1621482800000|2021-05-20 03:53:20|351.99|351.89|352.14|351.99|352.14|351.99|351.99|351.89|24
1621482810000|2021-05-20 03:53:30|352.09|351.94|352.04|351.84|352.09|351.94|352.04|351.84|19
1621482830000|2021-05-20 03:53:50|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|4
1621482840000|2021-05-20 03:54:00|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|4
1621482870000|2021-05-20 03:54:30|351.99||351.99||351.99||351.99||0
1621482880000|2021-05-20 03:54:40|352.04||352.04||352.04||352.04||3
1621482890000|2021-05-20 03:54:50|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|2
1621482900000|2021-05-20 03:55:00|352.14|351.94|352.14|351.99|352.14|351.99|352.14|351.94|2
1621482910000|2021-05-20 03:55:10|352.19||352.19||352.19||352.19||3
1621482920000|2021-05-20 03:55:20|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|0
1621482940000|2021-05-20 03:55:40|352.19||352.19||352.19||352.19||1
1621482960000|2021-05-20 03:56:00|||||||||1
1621482990000|2021-05-20 03:56:30|352.24|352.09|352.29|352.14|352.29|352.14|352.24|352.09|6
1621483000000|2021-05-20 03:56:40||352.09||352.09||352.09||352.09|8
1621483010000|2021-05-20 03:56:50|352.24||352.24||352.24||352.24||0
1621483020000|2021-05-20 03:57:00|||||||||1
1621483040000|2021-05-20 03:57:20|352.19|352.04|352.19|352.04|352.19|352.09|352.19|352.04|7
1621483050000|2021-05-20 03:57:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.94|2
1621483060000|2021-05-20 03:57:40|352.19|352.04|352.24|352.04|352.24|352.04|352.19|352.04|8
1621483080000|2021-05-20 03:58:00|||||||||1
1621483130000|2021-05-20 03:58:50|||||||||1
1621483140000|2021-05-20 03:59:00|||||||||1
1621483160000|2021-05-20 03:59:20||352.09||352.09||352.09||352.09|1
1621483170000|2021-05-20 03:59:30|||||||||2
1621483180000|2021-05-20 03:59:40|||||||||2
1621483190000|2021-05-20 03:59:50|352.19|351.99|352.14|351.99|352.19|351.99|352.14|351.99|7
1621483200000|2021-05-20 04:00:00|||||||||1
1621483210000|2021-05-20 04:00:10|352.09|351.94|352.14|351.94|352.14|351.94|352.09|351.94|5
1621483220000|2021-05-20 04:00:20|352.09||352.09||352.09||352.09||0
1621483240000|2021-05-20 04:00:40|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|4
1621483250000|2021-05-20 04:00:50|352.19||352.19||352.19||352.19||1
1621483260000|2021-05-20 04:01:00|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|2
1621483270000|2021-05-20 04:01:10|352.29|352.09|352.29|352.14|352.29|352.14|352.29|352.09|1
1621483280000|2021-05-20 04:01:20|352.34||352.34||352.34||352.34||1
1621483340000|2021-05-20 04:02:20|352.29||352.29||352.29||352.29||0
1621483380000|2021-05-20 04:03:00|352.19|352.09|352.19|351.99|352.19|352.09|352.14|351.99|18
1621483390000|2021-05-20 04:03:10|||||||||1
1621483400000|2021-05-20 04:03:20|||||||||2
1621483410000|2021-05-20 04:03:30||352.04||352.04||352.04||352.04|0
1621483430000|2021-05-20 04:03:50|352.24||352.24||352.24||352.24||2
1621483470000|2021-05-20 04:04:30|352.19||352.19||352.19||352.19||0
1621483490000|2021-05-20 04:04:50|||||||||3
1621483520000|2021-05-20 04:05:20|||||||||7
1621483550000|2021-05-20 04:05:50|352.14|351.99|352.09|351.94|352.14|351.99|352.09|351.94|3
1621483600000|2021-05-20 04:06:40|||||||||9
1621483640000|2021-05-20 04:07:20|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|5
1621483650000|2021-05-20 04:07:30|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|2
1621483660000|2021-05-20 04:07:40|352.04||352.04||352.04||352.04||7
1621483720000|2021-05-20 04:08:40|351.99||352.04||352.04||351.99||2
1621483740000|2021-05-20 04:09:00||351.89||351.89||351.89||351.89|1
1621483770000|2021-05-20 04:09:30|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|2
1621483790000|2021-05-20 04:09:50|352.04|351.84|352.04|351.89|352.04|351.89|352.04|351.84|5
1621483810000|2021-05-20 04:10:10|352.09||352.09||352.09||352.09||6
1621483840000|2021-05-20 04:10:40|352.14|351.94|352.14|351.99|352.19|352.04|352.14|351.94|29
1621483880000|2021-05-20 04:11:20|352.19||352.19||352.19||352.19||4
1621483930000|2021-05-20 04:12:10|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|1
1621483940000|2021-05-20 04:12:20|352.19||352.19||352.19||352.19||0
1621483950000|2021-05-20 04:12:30|352.14|351.99|352.14|351.99|352.14|352.04|352.14|351.99|4
1621484000000|2021-05-20 04:13:20|||||||||3
1621484020000|2021-05-20 04:13:40|||||||||1
1621484040000|2021-05-20 04:14:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|3
1621484080000|2021-05-20 04:14:40|||||||||1
1621484090000|2021-05-20 04:14:50|||||||||2
1621484100000|2021-05-20 04:15:00|352.24||352.24||352.24||352.24||0
1621484110000|2021-05-20 04:15:10|352.29|352.09|352.29|352.14|352.29|352.14|352.29|352.09|4
1621484120000|2021-05-20 04:15:20|352.34|352.19|352.29|352.14|352.34|352.19|352.29|352.14|5
1621484130000|2021-05-20 04:15:30|352.34||352.34||352.34||352.34||0
1621484150000|2021-05-20 04:15:50|352.29||352.29||352.29||352.29||0
1621484160000|2021-05-20 04:16:00|352.34||352.34||352.34||352.34||3
1621484170000|2021-05-20 04:16:10|352.29||352.29||352.29||352.29||0
1621484240000|2021-05-20 04:17:20|||||||||3
1621484260000|2021-05-20 04:17:40|||||||||1
1621484280000|2021-05-20 04:18:00|||||||||2
1621484290000|2021-05-20 04:18:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|4
1621484320000|2021-05-20 04:18:40||352.04||352.04||352.04||352.04|3
1621484340000|2021-05-20 04:19:00|352.19|351.99|352.19|351.99|352.19|351.99|352.19|351.99|2
1621484350000|2021-05-20 04:19:10|352.14||352.14||352.14||352.14||0
1621484370000|2021-05-20 04:19:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|4
1621484400000|2021-05-20 04:20:00|||||||||1
1621484420000|2021-05-20 04:20:20|||||||||1
1621484430000|2021-05-20 04:20:30|352.24||352.24||352.24||352.24||4
1621484440000|2021-05-20 04:20:40|352.29|352.09|352.29|352.09|352.29|352.09|352.29|352.09|2
1621484460000|2021-05-20 04:21:00|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|1
1621484510000|2021-05-20 04:21:50||352.19||352.19||352.19||352.19|3
1621484520000|2021-05-20 04:22:00|||||||||7
1621484570000|2021-05-20 04:22:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|6
1621484580000|2021-05-20 04:23:00||352.09||352.09||352.09||352.09|2
1621484590000|2021-05-20 04:23:10|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|1
1621484600000|2021-05-20 04:23:20|||||||||1
1621484610000|2021-05-20 04:23:30|352.19||352.19||352.19||352.19||2
1621484620000|2021-05-20 04:23:40|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|8
1621484670000|2021-05-20 04:24:30|||||||||1
1621484690000|2021-05-20 04:24:50|||||||||2
1621484700000|2021-05-20 04:25:00|352.29|352.14|352.39|352.19|352.39|352.19|352.29|352.14|8
1621484750000|2021-05-20 04:25:50|||||||||1
1621484760000|2021-05-20 04:26:00|||||||||1
1621484770000|2021-05-20 04:26:10|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|6
1621484800000|2021-05-20 04:26:40|||||||||1
1621484820000|2021-05-20 04:27:00|||||||||2
1621484830000|2021-05-20 04:27:10|352.29||352.29||352.29||352.29||11
1621484860000|2021-05-20 04:27:40|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|2
1621484870000|2021-05-20 04:27:50|352.19||352.19||352.19||352.19||0
1621484880000|2021-05-20 04:28:00|||||||||2
1621484900000|2021-05-20 04:28:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|8
1621484930000|2021-05-20 04:28:50|||||||||1
1621484940000|2021-05-20 04:29:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1621484950000|2021-05-20 04:29:10|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|2
1621484970000|2021-05-20 04:29:30|352.29|352.14|352.34|352.14|352.34|352.14|352.29|352.09|5
1621485020000|2021-05-20 04:30:20||352.19||352.19||352.19||352.19|2
1621485070000|2021-05-20 04:31:10|||||||||3
1621485090000|2021-05-20 04:31:30|352.39||352.39||352.39||352.39||9
1621485110000|2021-05-20 04:31:50|352.34||352.34||352.34||352.34||0
1621485130000|2021-05-20 04:32:10|||||||||1
1621485170000|2021-05-20 04:32:50||352.14||352.14||352.14||352.14|6
1621485200000|2021-05-20 04:33:20|352.29||352.29||352.29||352.29||0
1621485230000|2021-05-20 04:33:50|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|7
1621485250000|2021-05-20 04:34:10|||||||||1
1621485270000|2021-05-20 04:34:30|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|5
1621485280000|2021-05-20 04:34:40||352.14||352.14||352.14||352.14|0
1621485320000|2021-05-20 04:35:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|6
1621485370000|2021-05-20 04:36:10|||||||||2
1621485400000|2021-05-20 04:36:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|8
1621485420000|2021-05-20 04:37:00|352.34||352.34||352.34||352.34||5
1621485450000|2021-05-20 04:37:30|352.29||352.29||352.29||352.29||0
1621485460000|2021-05-20 04:37:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|2
1621485490000|2021-05-20 04:38:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|4
1621485540000|2021-05-20 04:39:00|||||||||1
1621485550000|2021-05-20 04:39:10|||||||||1
1621485560000|2021-05-20 04:39:20|352.34|352.19|352.34|352.14|352.34|352.19|352.34|352.14|10
1621485570000|2021-05-20 04:39:30||352.19||352.19||352.19||352.19|0
1621485580000|2021-05-20 04:39:40|352.39||352.39||352.39||352.39||1
1621485590000|2021-05-20 04:39:50||352.24||352.24||352.24||352.24|0
1621485610000|2021-05-20 04:40:10||352.19||352.19||352.19||352.19|0
1621485620000|2021-05-20 04:40:20|352.34||352.34||352.34||352.34||2
1621485630000|2021-05-20 04:40:30||352.14||352.14||352.14||352.14|1
1621485640000|2021-05-20 04:40:40||352.19||352.14||352.19||352.14|1
1621485650000|2021-05-20 04:40:50||352.19||352.19||352.19||352.19|0
1621485680000|2021-05-20 04:41:20|352.39||352.39||352.39||352.39||7
1621485750000|2021-05-20 04:42:30|||||||||1
1621485800000|2021-05-20 04:43:20|||||||||2
1621485890000|2021-05-20 04:44:50|352.34||352.34||352.34||352.34||5
1621485970000|2021-05-20 04:46:10|||||||||9
1621485980000|2021-05-20 04:46:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1621486050000|2021-05-20 04:47:30|||||||||1
1621486090000|2021-05-20 04:48:10|352.39|352.19|352.34|352.14|352.39|352.24|352.34|352.14|9
1621486120000|2021-05-20 04:48:40|352.29||352.34||352.34||352.29||2
1621486140000|2021-05-20 04:49:00|352.39|352.19|352.39|352.24|352.39|352.24|352.39|352.19|1
1621486200000|2021-05-20 04:50:00|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|8
1621486210000|2021-05-20 04:50:10|352.44||352.44||352.44||352.44||0
1621486230000|2021-05-20 04:50:30|352.49||352.49||352.49||352.49||2
1621486240000|2021-05-20 04:50:40|352.54|352.34|352.54|352.39|352.54|352.39|352.54|352.34|4
1621486250000|2021-05-20 04:50:50|352.59||352.54||352.59||352.54||0
1621486290000|2021-05-20 04:51:30|352.59||352.54||352.59||352.54||1
1621486300000|2021-05-20 04:51:40|352.59|352.44|352.59|352.44|352.64|352.49|352.59|352.44|2
1621486310000|2021-05-20 04:51:50|352.64||352.64||352.64||352.64||0
1621486320000|2021-05-20 04:52:00|352.69|352.49|352.69|352.49|352.69|352.54|352.69|352.49|6
1621486350000|2021-05-20 04:52:30||352.54||352.49||352.54||352.49|1
1621486390000|2021-05-20 04:53:10|352.64|352.44|352.64|352.44|352.64|352.44|352.64|352.44|13
1621486400000|2021-05-20 04:53:20|352.59||352.59||352.59||352.59||0
1621486410000|2021-05-20 04:53:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|4
1621486420000|2021-05-20 04:53:40|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|9
1621486430000|2021-05-20 04:53:50||352.34||352.34||352.34||352.34|0
1621486440000|2021-05-20 04:54:00||352.39||352.39||352.39||352.39|0
1621486480000|2021-05-20 04:54:40|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|4
1621486500000|2021-05-20 04:55:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|2
1621486510000|2021-05-20 04:55:10|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|8
1621486550000|2021-05-20 04:55:50|352.59||352.59||352.59||352.59||0
1621486560000|2021-05-20 04:56:00|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|6
1621486590000|2021-05-20 04:56:30||352.49||352.49||352.49||352.49|0
1621486620000|2021-05-20 04:57:00|||||||||1
1621486650000|2021-05-20 04:57:30|||||||||1
1621486670000|2021-05-20 04:57:50|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|4
1621486680000|2021-05-20 04:58:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|10
1621486690000|2021-05-20 04:58:10|352.69||352.69||352.69||352.69||4
1621486700000|2021-05-20 04:58:20|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|2
1621486710000|2021-05-20 04:58:30||352.59||352.54||352.59||352.54|0
1621486720000|2021-05-20 04:58:40|352.69||352.69||352.69||352.69||0
1621486740000|2021-05-20 04:59:00|||||||||1
1621486750000|2021-05-20 04:59:10||352.49||352.49||352.49||352.49|1
1621486760000|2021-05-20 04:59:20||352.54||352.54||352.54||352.54|0
1621486800000|2021-05-20 05:00:00|352.64|352.49|352.59|352.39|352.64|352.49|352.54|352.39|16
1621486810000|2021-05-20 05:00:10|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|6
1621486820000|2021-05-20 05:00:20|352.49|352.24|352.44|352.24|352.49|352.24|352.44|352.24|6
1621486830000|2021-05-20 05:00:30|352.39|352.29|352.39|352.24|352.44|352.29|352.39|352.24|6
1621486850000|2021-05-20 05:00:50|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|8
1621486860000|2021-05-20 05:01:00|352.44||352.44||352.49||352.44||1
1621486870000|2021-05-20 05:01:10|352.49||352.49||352.49||352.49||3
1621486880000|2021-05-20 05:01:20|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|2
1621486890000|2021-05-20 05:01:30|352.49|352.39|352.54|352.39|352.54|352.39|352.49|352.39|1
1621486900000|2021-05-20 05:01:40|||||||||2
1621486910000|2021-05-20 05:01:50|352.59|352.44|352.59|352.44|352.59|352.44|352.54|352.44|10
1621486920000|2021-05-20 05:02:00|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.49|11
1621486930000|2021-05-20 05:02:10|352.64|352.44|352.59|352.44|352.69|352.44|352.59|352.44|9
1621486940000|2021-05-20 05:02:20|352.54|352.39|352.59|352.44|352.59|352.44|352.54|352.39|6
1621486950000|2021-05-20 05:02:30|352.54|352.39|352.59|352.39|352.59|352.44|352.54|352.39|1
1621486960000|2021-05-20 05:02:40|352.64|352.44|352.69|352.49|352.69|352.49|352.64|352.44|3
1621486970000|2021-05-20 05:02:50|352.64|352.44|352.64|352.44|352.69|352.44|352.64|352.44|1
1621486980000|2021-05-20 05:03:00|||||||||1
1621486990000|2021-05-20 05:03:10|352.59|352.39|352.64|352.44|352.64|352.44|352.59|352.39|0
1621487010000|2021-05-20 05:03:30|352.59||352.59||352.64||352.59||0
1621487020000|2021-05-20 05:03:40|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.44|9
1621487030000|2021-05-20 05:03:50||352.39||352.39||352.39||352.39|1
1621487040000|2021-05-20 05:04:00||352.44||352.44||352.44||352.44|1
1621487080000|2021-05-20 05:04:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|1
1621487090000|2021-05-20 05:04:50|352.69||352.69||352.69||352.69||1
1621487100000|2021-05-20 05:05:00|352.74|352.54|352.69|352.54|352.74|352.54|352.69|352.54|2
1621487110000|2021-05-20 05:05:10|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|6
1621487130000|2021-05-20 05:05:30|352.59||352.64||352.64||352.59||5
1621487140000|2021-05-20 05:05:40|352.69|352.49|352.74|352.59|352.74|352.59|352.69|352.49|8
1621487150000|2021-05-20 05:05:50|352.79||352.79||352.79||352.79||1
1621487160000|2021-05-20 05:06:00||352.64||352.59||352.64||352.59|1
1621487200000|2021-05-20 05:06:40|352.74|352.64|352.74|352.59|352.74|352.64|352.74|352.59|21
1621487210000|2021-05-20 05:06:50|352.79||352.79||352.79||352.79||0
1621487250000|2021-05-20 05:07:30||352.64||352.64||352.64||352.64|1
1621487260000|2021-05-20 05:07:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|4
1621487290000|2021-05-20 05:08:10|352.79|352.59|352.79|352.64|352.84|352.64|352.79|352.59|16
1621487300000|2021-05-20 05:08:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|2
1621487320000|2021-05-20 05:08:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|5
1621487340000|2021-05-20 05:09:00|352.84|352.64|352.89|352.69|352.89|352.69|352.84|352.64|7
1621487350000|2021-05-20 05:09:10|352.84||352.84||352.84||352.84||0
1621487360000|2021-05-20 05:09:20|352.89||352.89||352.89||352.89||2
1621487370000|2021-05-20 05:09:30||352.74||352.74||352.74||352.74|0
1621487380000|2021-05-20 05:09:40|352.94|352.69|352.89|352.69|352.94|352.69|352.84|352.69|5
1621487390000|2021-05-20 05:09:50|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|0
1621487400000|2021-05-20 05:10:00|352.89||352.89||352.89||352.89||0
1621487420000|2021-05-20 05:10:20|352.84|352.69|352.84|352.69|352.89|352.69|352.84|352.69|6
1621487430000|2021-05-20 05:10:30|352.89||352.89||352.89||352.89||7
1621487460000|2021-05-20 05:11:00|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|26
1621487470000|2021-05-20 05:11:10|352.89|352.79|352.89|352.69|352.89|352.79|352.89|352.69|28
1621487480000|2021-05-20 05:11:20|352.84||352.89||352.89||352.84||2
1621487490000|2021-05-20 05:11:30||352.74||352.69||352.74||352.69|2
1621487500000|2021-05-20 05:11:40||352.74||352.74||352.74||352.69|2
1621487510000|2021-05-20 05:11:50|||||||||2
1621487530000|2021-05-20 05:12:10|352.94||352.89||352.94||352.89||4
1621487540000|2021-05-20 05:12:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|5
1621487550000|2021-05-20 05:12:30|||||||||1
1621487580000|2021-05-20 05:13:00|||||||||2
1621487590000|2021-05-20 05:13:10|||||||||2
1621487610000|2021-05-20 05:13:30||352.64||352.64||352.64||352.64|18
1621487620000|2021-05-20 05:13:40|352.79||352.79||352.79||352.79||0
1621487640000|2021-05-20 05:14:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|11
1621487650000|2021-05-20 05:14:10|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|16
1621487710000|2021-05-20 05:15:10|||||||||1
1621487720000|2021-05-20 05:15:20|||||||||1
1621487740000|2021-05-20 05:15:40|352.79||352.84||352.84||352.79||5
1621487760000|2021-05-20 05:16:00|352.79|352.69|352.89|352.74|352.89|352.74|352.79|352.69|12
1621487770000|2021-05-20 05:16:10|||||||||1
1621487780000|2021-05-20 05:16:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1621487790000|2021-05-20 05:16:30|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|2
1621487800000|2021-05-20 05:16:40|352.79||352.84||352.84||352.79||6
1621487810000|2021-05-20 05:16:50|352.79||352.79||352.79||352.79||0
1621487830000|2021-05-20 05:17:10|||||||||2
1621487840000|2021-05-20 05:17:20|352.84||352.84||352.84||352.84||9
1621487850000|2021-05-20 05:17:30|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|0
1621487860000|2021-05-20 05:17:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|2
1621487870000|2021-05-20 05:17:50||352.69||352.69||352.69||352.69|6
1621487880000|2021-05-20 05:18:00|352.84||352.84||352.89||352.84||1
1621487890000|2021-05-20 05:18:10||352.64||352.64||352.64||352.64|2
1621487900000|2021-05-20 05:18:20||352.69||352.69||352.69||352.69|2
1621487910000|2021-05-20 05:18:30||352.64||352.64||352.64||352.64|2
1621487920000|2021-05-20 05:18:40||352.69||352.64||352.69||352.64|3
1621487930000|2021-05-20 05:18:50|352.79||352.79||352.79||352.79||0
1621487940000|2021-05-20 05:19:00||352.59||352.59||352.59||352.59|8
1621487950000|2021-05-20 05:19:10|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|0
1621487960000|2021-05-20 05:19:20|352.89||352.89||352.89||352.89||2
1621487970000|2021-05-20 05:19:30|352.84||352.84||352.89||352.84||1
1621487980000|2021-05-20 05:19:40|352.89||352.89||352.89||352.89||2
1621487990000|2021-05-20 05:19:50||352.74||352.74||352.74||352.74|1
1621488000000|2021-05-20 05:20:00|||||||||2
1621488010000|2021-05-20 05:20:10|352.94||352.94||352.94||352.94||9
1621488020000|2021-05-20 05:20:20|352.89||352.89||352.89||352.89||0
1621488040000|2021-05-20 05:20:40|352.94||352.94||352.94||352.94||10
1621488050000|2021-05-20 05:20:50||352.79||352.79||352.79||352.79|0
1621488060000|2021-05-20 05:21:00|||||||||1
1621488070000|2021-05-20 05:21:10|352.89|352.74|352.94|352.74|352.94|352.74|352.89|352.74|9
1621488090000|2021-05-20 05:21:30||352.79||352.74||352.79||352.74|4
1621488120000|2021-05-20 05:22:00||352.79||352.79||352.79||352.79|0
1621488130000|2021-05-20 05:22:10|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|7
1621488150000|2021-05-20 05:22:30|||||||||3
1621488160000|2021-05-20 05:22:40||352.69||352.74||352.74||352.69|11
1621488170000|2021-05-20 05:22:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|5
1621488180000|2021-05-20 05:23:00|||||||||1
1621488210000|2021-05-20 05:23:30|352.89||352.89||352.89||352.89||13
1621488220000|2021-05-20 05:23:40|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|1
1621488250000|2021-05-20 05:24:10|352.89||352.89||352.94||352.89||1
1621488320000|2021-05-20 05:25:20|352.94|352.79|352.99|352.79|352.99|352.79|352.89|352.79|20
1621488330000|2021-05-20 05:25:30|352.94||352.94||352.94||352.94||2
1621488340000|2021-05-20 05:25:40|352.99||352.99||352.99||352.99||2
1621488350000|2021-05-20 05:25:50|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|7
1621488360000|2021-05-20 05:26:00|352.99|352.89|352.99|352.84|352.99|352.89|352.99|352.84|11
1621488370000|2021-05-20 05:26:10|353.04||353.04||353.04||353.04||1
1621488380000|2021-05-20 05:26:20||352.89||352.84||352.89||352.84|4
1621488390000|2021-05-20 05:26:30||352.89||352.84||352.89||352.84|5
1621488400000|2021-05-20 05:26:40||352.89||352.89||352.89||352.89|0
1621488410000|2021-05-20 05:26:50|353.09||353.09||353.09||353.09||10
1621488420000|2021-05-20 05:27:00|353.14|352.94|353.14|352.94|353.14|352.94|353.14|352.94|0
1621488430000|2021-05-20 05:27:10||352.99||352.99||352.99||352.94|4
1621488440000|2021-05-20 05:27:20|353.19||353.14||353.19||353.14||6
1621488460000|2021-05-20 05:27:40|353.19|353.04|353.24|353.09|353.24|353.09|353.19|353.04|12
1621488470000|2021-05-20 05:27:50|353.29|353.14|353.24|353.09|353.29|353.14|353.24|353.09|6
1621488490000|2021-05-20 05:28:10|353.29||353.29||353.29||353.29||4
1621488500000|2021-05-20 05:28:20|353.34|353.14|353.29|353.14|353.34|353.14|353.29|353.14|4
1621488510000|2021-05-20 05:28:30|||||||||12
1621488520000|2021-05-20 05:28:40|353.34||353.34||353.34||353.34||0
1621488530000|2021-05-20 05:28:50||353.19||353.14||353.19||353.14|4
1621488560000|2021-05-20 05:29:20|353.29|353.19|353.34|353.14|353.34|353.19|353.29|353.14|6
1621488570000|2021-05-20 05:29:30|||||||||3
1621488580000|2021-05-20 05:29:40|353.29||353.34||353.34||353.29||3
1621488590000|2021-05-20 05:29:50|353.39|353.19|353.44|353.24|353.44|353.24|353.39|353.19|22
1621488600000|2021-05-20 05:30:00|353.39|353.29|353.39|353.24|353.39|353.29|353.39|353.24|11
1621488610000|2021-05-20 05:30:10|353.44|353.29|353.44|353.24|353.44|353.29|353.44|353.24|16
1621488620000|2021-05-20 05:30:20||353.29||353.29||353.29||353.24|4
1621488640000|2021-05-20 05:30:40|353.49|353.34|353.54|353.34|353.54|353.39|353.49|353.34|25
1621488650000|2021-05-20 05:30:50||353.39||353.39||353.39||353.39|3
1621488660000|2021-05-20 05:31:00|353.59||353.59||353.59||353.59||5
1621488670000|2021-05-20 05:31:10|353.54|353.44|353.54|353.39|353.59|353.44|353.54|353.39|42
1621488680000|2021-05-20 05:31:20|353.49|353.34|353.49|353.29|353.49|353.39|353.49|353.29|26
1621488690000|2021-05-20 05:31:30||353.34||353.29||353.34||353.29|2
1621488700000|2021-05-20 05:31:40|353.44|353.24|353.34|353.14|353.44|353.24|353.34|353.14|48
1621488710000|2021-05-20 05:31:50|353.29|353.19|353.34|353.14|353.34|353.19|353.29|353.14|3
1621488720000|2021-05-20 05:32:00|||||||||1
1621488760000|2021-05-20 05:32:40|353.29||353.34||353.34||353.29||1
1621488770000|2021-05-20 05:32:50|353.39|353.19|353.39|353.24|353.39|353.24|353.39|353.19|5
1621488800000|2021-05-20 05:33:20|353.44|353.29|353.49|353.29|353.49|353.29|353.44|353.29|13
1621488810000|2021-05-20 05:33:30||353.34||353.29||353.34||353.29|7
1621488820000|2021-05-20 05:33:40||353.34||353.29||353.34||353.29|5
1621488830000|2021-05-20 05:33:50|||||||||1
1621488840000|2021-05-20 05:34:00|353.44|353.19|353.39|353.19|353.44|353.19|353.34|353.19|31
1621488850000|2021-05-20 05:34:10|353.34||353.34||353.39||353.34||3
1621488860000|2021-05-20 05:34:20|353.39||353.39||353.39||353.34||5
1621488880000|2021-05-20 05:34:40|353.34||353.39||353.39||353.34||1
1621488900000|2021-05-20 05:35:00||353.24||353.24||353.24||353.24|0
1621488910000|2021-05-20 05:35:10|353.49|353.29|353.59|353.39|353.59|353.39|353.49|353.29|42
1621488920000|2021-05-20 05:35:20|353.54|353.44|353.54|353.39|353.54|353.44|353.54|353.39|4
1621488930000|2021-05-20 05:35:30||353.34||353.34||353.39||353.34|10
1621488940000|2021-05-20 05:35:40||353.39||353.34||353.39||353.34|1
1621488950000|2021-05-20 05:35:50|353.49|353.29|353.49|353.29|353.49|353.29|353.49|353.29|5
1621488960000|2021-05-20 05:36:00||353.34||353.34||353.34||353.34|0
1621488970000|2021-05-20 05:36:10||353.29||353.29||353.29||353.29|7
1621488980000|2021-05-20 05:36:20|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|3
1621488990000|2021-05-20 05:36:30||353.29||353.29||353.29||353.29|0
1621489000000|2021-05-20 05:36:40||353.24||353.24||353.24||353.24|15
1621489020000|2021-05-20 05:37:00||353.29||353.24||353.29||353.24|0
1621489030000|2021-05-20 05:37:10|353.39|353.19|353.39|353.19|353.39|353.19|353.39|353.19|3
1621489040000|2021-05-20 05:37:20|353.34|353.14|353.34|353.14|353.34|353.14|353.34|353.14|2
1621489050000|2021-05-20 05:37:30|353.29|353.19|353.19|353.04|353.29|353.19|353.19|353.04|25
1621489060000|2021-05-20 05:37:40|353.14|352.99|353.19|353.04|353.19|353.04|353.14|352.99|13
1621489070000|2021-05-20 05:37:50|||||||||8
1621489080000|2021-05-20 05:38:00|||||||||2
1621489090000|2021-05-20 05:38:10|353.14|352.99|353.09|352.94|353.14|352.99|353.09|352.94|25
1621489100000|2021-05-20 05:38:20||352.89||352.89||352.89||352.89|5
1621489110000|2021-05-20 05:38:30|353.04||353.04||353.04||353.04||2
1621489120000|2021-05-20 05:38:40|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|7
1621489140000|2021-05-20 05:39:00|||||||||2
1621489150000|2021-05-20 05:39:10|352.94|352.74|352.94|352.74|352.99|352.74|352.94|352.74|7
1621489160000|2021-05-20 05:39:20|||||||||1
1621489170000|2021-05-20 05:39:30|352.89|352.79|353.04|352.84|353.04|352.84|352.89|352.79|41
1621489180000|2021-05-20 05:39:40|352.99|352.79|352.94|352.74|352.99|352.79|352.89|352.74|7
1621489190000|2021-05-20 05:39:50||352.79||352.79||352.79||352.74|2
1621489200000|2021-05-20 05:40:00||352.74||352.74||352.79||352.74|1
1621489210000|2021-05-20 05:40:10|352.89|352.69|352.89|352.69|352.89|352.69|352.84|352.69|10
1621489220000|2021-05-20 05:40:20|352.84|352.64|352.89|352.69|352.89|352.69|352.84|352.64|25
1621489230000|2021-05-20 05:40:30|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|6
1621489240000|2021-05-20 05:40:40|352.89||352.89||352.94||352.89||3
1621489250000|2021-05-20 05:40:50|||||||||4
1621489260000|2021-05-20 05:41:00||352.69||352.69||352.69||352.69|2
1621489270000|2021-05-20 05:41:10|352.84||352.84||352.84||352.84||4
1621489280000|2021-05-20 05:41:20|||||||||2
1621489290000|2021-05-20 05:41:30|||||||||5
1621489300000|2021-05-20 05:41:40|352.89||352.89||352.89||352.89||3
1621489310000|2021-05-20 05:41:50|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|4
1621489330000|2021-05-20 05:42:10|352.89|352.74|352.94|352.74|352.94|352.74|352.89|352.74|9
1621489350000|2021-05-20 05:42:30|352.89||352.89||352.89||352.89||0
1621489380000|2021-05-20 05:43:00|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.64|2
1621489390000|2021-05-20 05:43:10|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|0
1621489400000|2021-05-20 05:43:20||352.69||352.69||352.69||352.69|0
1621489410000|2021-05-20 05:43:30||352.64||352.64||352.64||352.64|3
1621489420000|2021-05-20 05:43:40|352.79||352.84||352.84||352.79||1
1621489430000|2021-05-20 05:43:50|352.79||352.79||352.79||352.79||2
1621489450000|2021-05-20 05:44:10|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|7
1621489460000|2021-05-20 05:44:20|352.74||352.74||352.74||352.74||0
1621489470000|2021-05-20 05:44:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621489480000|2021-05-20 05:44:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1621489490000|2021-05-20 05:44:50|||||||||1
1621489500000|2021-05-20 05:45:00|352.89|352.74|352.89|352.74|352.89|352.74|352.84|352.74|7
1621489540000|2021-05-20 05:45:40|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|6
1621489550000|2021-05-20 05:45:50|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|0
1621489570000|2021-05-20 05:46:10|||||||||2
1621489580000|2021-05-20 05:46:20||352.64||352.64||352.64||352.64|1
1621489590000|2021-05-20 05:46:30||352.69||352.69||352.69||352.69|0
1621489640000|2021-05-20 05:47:20|||||||||1
1621489660000|2021-05-20 05:47:40|352.89||352.89||352.89||352.89||13
1621489670000|2021-05-20 05:47:50||352.74||352.74||352.74||352.74|3
1621489680000|2021-05-20 05:48:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|6
1621489690000|2021-05-20 05:48:10|||||||||1
1621489700000|2021-05-20 05:48:20|||||||||1
1621489710000|2021-05-20 05:48:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|4
1621489750000|2021-05-20 05:49:10|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|4
1621489770000|2021-05-20 05:49:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|6
1621489780000|2021-05-20 05:49:40|352.84||352.84||352.84||352.84||10
1621489790000|2021-05-20 05:49:50||352.69||352.69||352.69||352.69|1
1621489830000|2021-05-20 05:50:30||352.64||352.64||352.64||352.64|5
1621489840000|2021-05-20 05:50:40||352.69||352.64||352.69||352.64|2
1621489870000|2021-05-20 05:51:10|352.79||352.79||352.84||352.79||0
1621489900000|2021-05-20 05:51:40|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|8
1621489920000|2021-05-20 05:52:00||352.59||352.59||352.59||352.59|5
1621489930000|2021-05-20 05:52:10|352.74||352.74||352.74||352.74||0
1621489950000|2021-05-20 05:52:30|||||||||1
1621489980000|2021-05-20 05:53:00|||||||||2
1621489990000|2021-05-20 05:53:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|7
1621490030000|2021-05-20 05:53:50|352.84||352.84||352.84||352.79||4
1621490040000|2021-05-20 05:54:00|352.79||352.84||352.84||352.79||2
1621490050000|2021-05-20 05:54:10|352.79||352.79||352.79||352.79||0
1621490060000|2021-05-20 05:54:20|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|5
1621490080000|2021-05-20 05:54:40||352.64||352.64||352.64||352.64|0
1621490100000|2021-05-20 05:55:00|||||||||2
1621490110000|2021-05-20 05:55:10|||||||||2
1621490140000|2021-05-20 05:55:40|352.84||352.84||352.84||352.84||11
1621490160000|2021-05-20 05:56:00|352.89|352.69|352.94|352.74|352.94|352.74|352.89|352.69|5
1621490170000|2021-05-20 05:56:10|352.89||352.89||352.89||352.89||1
1621490200000|2021-05-20 05:56:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|9
1621490210000|2021-05-20 05:56:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|3
1621490230000|2021-05-20 05:57:10|352.84|352.69|352.89|352.74|352.89|352.74|352.84|352.69|8
1621490240000|2021-05-20 05:57:20||352.69||352.69||352.69||352.69|1
1621490250000|2021-05-20 05:57:30||352.74||352.74||352.74||352.74|3
1621490280000|2021-05-20 05:58:00|352.94||352.94||352.94||352.89||6
1621490300000|2021-05-20 05:58:20|352.89||352.89||352.89||352.89||0
1621490340000|2021-05-20 05:59:00|||||||||8
1621490350000|2021-05-20 05:59:10||352.69||352.74||352.74||352.69|1
1621490360000|2021-05-20 05:59:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|2
1621490370000|2021-05-20 05:59:30||352.64||352.69||352.69||352.64|0
1621490380000|2021-05-20 05:59:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|0
1621490420000|2021-05-20 06:00:20|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|5
1621490430000|2021-05-20 06:00:30|||||||||2
1621490450000|2021-05-20 06:00:50|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|8
1621490460000|2021-05-20 06:01:00|352.79|352.59|352.74|352.59|352.79|352.59|352.74|352.59|4
1621490470000|2021-05-20 06:01:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|1
1621490480000|2021-05-20 06:01:20|352.64|352.49|352.59|352.39|352.64|352.49|352.54|352.34|40
1621490490000|2021-05-20 06:01:30|352.54|352.34|352.54|352.39|352.59|352.39|352.54|352.34|7
1621490500000|2021-05-20 06:01:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|2
1621490510000|2021-05-20 06:01:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|21
1621490520000|2021-05-20 06:02:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|2
1621490530000|2021-05-20 06:02:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|8
1621490540000|2021-05-20 06:02:20|352.64|352.49|352.64|352.44|352.64|352.49|352.59|352.44|11
1621490560000|2021-05-20 06:02:40||352.49||352.49||352.49||352.49|0
1621490570000|2021-05-20 06:02:50|352.69||352.69||352.69||352.69||0
1621490580000|2021-05-20 06:03:00|352.64|352.44|352.59|352.44|352.64|352.44|352.59|352.44|4
1621490590000|2021-05-20 06:03:10|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|5
1621490610000|2021-05-20 06:03:30|352.59|352.44|352.59|352.44|352.59|352.49|352.59|352.44|2
1621490640000|2021-05-20 06:04:00||352.39||352.39||352.39||352.39|4
1621490650000|2021-05-20 06:04:10|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|26
1621490660000|2021-05-20 06:04:20|||||||||1
1621490670000|2021-05-20 06:04:30||352.29||352.29||352.29||352.29|2
1621490680000|2021-05-20 06:04:40|352.54|352.34|352.54|352.39|352.54|352.39|352.54|352.29|6
1621490720000|2021-05-20 06:05:20|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|21
1621490730000|2021-05-20 06:05:30|||||||||1
1621490740000|2021-05-20 06:05:40|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|4
1621490830000|2021-05-20 06:07:10|352.49|352.29|352.44|352.29|352.49|352.29|352.44|352.29|22
1621490860000|2021-05-20 06:07:40|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.34|11
1621490870000|2021-05-20 06:07:50||352.39||352.39||352.39||352.39|0
1621490890000|2021-05-20 06:08:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1621490910000|2021-05-20 06:08:30|352.64||352.64||352.64||352.64||2
1621490920000|2021-05-20 06:08:40|352.69|352.49|352.64|352.49|352.69|352.54|352.64|352.49|3
1621490930000|2021-05-20 06:08:50|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|3
1621490940000|2021-05-20 06:09:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|4
1621490950000|2021-05-20 06:09:10|352.74||352.74||352.74||352.74||2
1621490960000|2021-05-20 06:09:20||352.59||352.59||352.59||352.59|0
1621490970000|2021-05-20 06:09:30|||||||||1
1621490980000|2021-05-20 06:09:40|352.79||352.79||352.79||352.79||3
1621491020000|2021-05-20 06:10:20|352.74||352.74||352.74||352.74||2
1621491030000|2021-05-20 06:10:30|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|1
1621491080000|2021-05-20 06:11:20|352.79||352.84||352.84||352.79||3
1621491090000|2021-05-20 06:11:30||352.69||352.69||352.69||352.69|1
1621491110000|2021-05-20 06:11:50|||||||||1
1621491130000|2021-05-20 06:12:10|||||||||1
1621491170000|2021-05-20 06:12:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|7
1621491200000|2021-05-20 06:13:20|352.99|352.84|352.94|352.79|352.99|352.84|352.94|352.79|43
1621491220000|2021-05-20 06:13:40|352.99||352.99||352.99||352.99||2
1621491240000|2021-05-20 06:14:00|||||||||1
1621491260000|2021-05-20 06:14:20|352.94|352.84|352.94|352.79|352.94|352.84|352.94|352.79|2
1621491310000|2021-05-20 06:15:10|||||||||1
1621491340000|2021-05-20 06:15:40|||||||||1
1621491360000|2021-05-20 06:16:00|||||||||1
1621491370000|2021-05-20 06:16:10|||||||||1
1621491390000|2021-05-20 06:16:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|13
1621491420000|2021-05-20 06:17:00|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|8
1621491440000|2021-05-20 06:17:20|||||||||1
1621491450000|2021-05-20 06:17:30|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|4
1621491470000|2021-05-20 06:17:50|||||||||1
1621491480000|2021-05-20 06:18:00|353.04||353.04||353.04||353.04||5
1621491530000|2021-05-20 06:18:50|353.09|352.89|353.09|352.94|353.09|352.94|353.09|352.89|1
1621491560000|2021-05-20 06:19:20|||||||||1
1621491570000|2021-05-20 06:19:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|11
1621491610000|2021-05-20 06:20:10|353.09|352.94|353.19|352.99|353.19|352.99|353.09|352.94|15
1621491620000|2021-05-20 06:20:20|353.14||353.14||353.14||353.14||0
1621491630000|2021-05-20 06:20:30|353.19||353.19||353.19||353.19||2
1621491670000|2021-05-20 06:21:10|353.14|353.04|353.19|353.04|353.24|353.04|353.14|353.04|8
1621491680000|2021-05-20 06:21:20|353.24|352.99|353.19|352.99|353.24|352.99|353.19|352.99|5
1621491730000|2021-05-20 06:22:10|353.24|353.04|353.19|353.04|353.24|353.09|353.19|353.04|2
1621491740000|2021-05-20 06:22:20|353.24||353.24||353.24||353.24||2
1621491760000|2021-05-20 06:22:40|353.19||353.19||353.19||353.19||0
1621491780000|2021-05-20 06:23:00|353.24||353.24||353.24||353.24||1
1621491790000|2021-05-20 06:23:10|353.19|353.09|353.19|353.04|353.19|353.09|353.19|353.04|3
1621491810000|2021-05-20 06:23:30|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|8
1621491870000|2021-05-20 06:24:30|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|9
1621491880000|2021-05-20 06:24:40||352.89||352.89||352.89||352.89|0
1621491890000|2021-05-20 06:24:50|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.84|2
1621491900000|2021-05-20 06:25:00|353.09|352.89|353.09|352.94|353.09|352.94|353.09|352.89|8
1621491910000|2021-05-20 06:25:10|353.14||353.14||353.14||353.09||0
1621491930000|2021-05-20 06:25:30|353.09||353.09||353.09||353.09||0
1621491940000|2021-05-20 06:25:40|353.14||353.09||353.14||353.09||1
1621491950000|2021-05-20 06:25:50|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|0
1621491960000|2021-05-20 06:26:00||352.94||352.94||352.94||352.94|7
1621491970000|2021-05-20 06:26:10|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|4
1621491980000|2021-05-20 06:26:20|353.04||353.09||353.09||353.04||2
1621491990000|2021-05-20 06:26:30|353.04|352.94|353.04|352.84|353.04|352.94|353.04|352.84|6
1621492000000|2021-05-20 06:26:40|353.09|352.89|353.09|352.94|353.09|352.94|353.09|352.89|1
1621492020000|2021-05-20 06:27:00|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.84|5
1621492030000|2021-05-20 06:27:10|353.04||353.04||353.04||353.04||2
1621492040000|2021-05-20 06:27:20|353.09|352.89|353.09|352.89|353.09|352.89|353.04|352.89|2
1621492050000|2021-05-20 06:27:30|353.14|352.94|353.09|352.94|353.14|352.94|353.09|352.94|1
1621492060000|2021-05-20 06:27:40|353.14||353.09||353.14||353.09||4
1621492070000|2021-05-20 06:27:50|353.14||353.09||353.14||353.09||2
1621492080000|2021-05-20 06:28:00|353.04|352.89|353.04|352.89|353.04|352.94|353.04|352.89|9
1621492090000|2021-05-20 06:28:10|353.09||353.09||353.09||353.09||1
1621492100000|2021-05-20 06:28:20|353.14|352.94|353.14|352.94|353.14|352.94|353.14|352.94|0
1621492110000|2021-05-20 06:28:30|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.99|34
1621492120000|2021-05-20 06:28:40|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|0
1621492140000|2021-05-20 06:29:00|353.24||353.24||353.24||353.24||0
1621492160000|2021-05-20 06:29:20|353.19|353.09|353.19|353.04|353.19|353.09|353.19|353.04|1
1621492170000|2021-05-20 06:29:30|353.24||353.24||353.24||353.24||1
1621492190000|2021-05-20 06:29:50|353.19|353.09|353.19|353.04|353.19|353.09|353.19|353.04|7
1621492200000|2021-05-20 06:30:00||352.99||352.99||352.99||352.99|0
1621492220000|2021-05-20 06:30:20|353.14||353.19||353.19||353.14||4
1621492240000|2021-05-20 06:30:40||353.04||353.04||353.04||352.99|2
1621492250000|2021-05-20 06:30:50|353.24||353.24||353.24||353.24||1
1621492260000|2021-05-20 06:31:00|||||||||1
1621492280000|2021-05-20 06:31:20|353.19|353.09|353.19|352.99|353.19|353.09|353.19|352.99|14
1621492290000|2021-05-20 06:31:30|353.14|353.04|353.09|352.94|353.14|353.04|353.09|352.94|11
1621492310000|2021-05-20 06:31:50|353.14||353.14||353.14||353.14||0
1621492320000|2021-05-20 06:32:00|||||||||1
1621492330000|2021-05-20 06:32:10|353.09||353.09||353.09||353.09||0
1621492340000|2021-05-20 06:32:20||352.89||352.89||352.94||352.89|2
1621492350000|2021-05-20 06:32:30|353.04|352.94|353.04|352.89|353.04|352.94|353.04|352.89|8
1621492360000|2021-05-20 06:32:40||352.84||352.89||352.89||352.84|2
1621492370000|2021-05-20 06:32:50|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|3
1621492380000|2021-05-20 06:33:00|353.04||353.04||353.04||353.04||10
1621492400000|2021-05-20 06:33:20|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.84|2
1621492450000|2021-05-20 06:34:10|353.14|352.94|353.14|352.94|353.14|352.94|353.14|352.94|3
1621492460000|2021-05-20 06:34:20|353.09|352.99|353.09|352.94|353.14|352.99|353.09|352.94|10
1621492470000|2021-05-20 06:34:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|0
1621492500000|2021-05-20 06:35:00|353.09|352.94|353.09|352.94|353.14|352.94|353.09|352.94|6
1621492510000|2021-05-20 06:35:10||352.89||352.89||352.89||352.89|3
1621492520000|2021-05-20 06:35:20||352.94||352.89||352.94||352.89|2
1621492530000|2021-05-20 06:35:30|353.04|352.84|352.94|352.79|353.04|352.84|352.94|352.79|4
1621492540000|2021-05-20 06:35:40|352.99||352.94||352.99||352.94||2
1621492550000|2021-05-20 06:35:50|352.99||352.99||352.99||352.94||1
1621492560000|2021-05-20 06:36:00|352.94||352.94||352.94||352.94||1
1621492570000|2021-05-20 06:36:10||352.74||352.79||352.79||352.74|0
1621492600000|2021-05-20 06:36:40|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|6
1621492610000|2021-05-20 06:36:50|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|12
1621492620000|2021-05-20 06:37:00||352.74||352.74||352.74||352.74|0
1621492650000|2021-05-20 06:37:30|352.89|352.79|352.89|352.74|352.89|352.79|352.89|352.74|4
1621492680000|2021-05-20 06:38:00|||||||||6
1621492700000|2021-05-20 06:38:20|||||||||1
1621492720000|2021-05-20 06:38:40|||||||||2
1621492730000|2021-05-20 06:38:50||352.69||352.69||352.69||352.69|1
1621492760000|2021-05-20 06:39:20|352.84||352.84||352.84||352.84||0
1621492770000|2021-05-20 06:39:30|||||||||1
1621492780000|2021-05-20 06:39:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|3
1621492790000|2021-05-20 06:39:50|||||||||1
1621492800000|2021-05-20 06:40:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|2
1621492810000|2021-05-20 06:40:10|||||||||1
1621492820000|2021-05-20 06:40:20|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|13
1621492840000|2021-05-20 06:40:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|1
1621492850000|2021-05-20 06:40:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621492870000|2021-05-20 06:41:10||352.59||352.59||352.59||352.59|2
1621492890000|2021-05-20 06:41:30|352.74||352.74||352.74||352.74||0
1621492900000|2021-05-20 06:41:40|352.79||352.79||352.79||352.79||4
1621492910000|2021-05-20 06:41:50||352.64||352.64||352.64||352.64|0
1621492930000|2021-05-20 06:42:10|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|1
1621492940000|2021-05-20 06:42:20|352.89||352.89||352.89||352.89||1
1621492960000|2021-05-20 06:42:40|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|2
1621492970000|2021-05-20 06:42:50|||||||||1
1621492980000|2021-05-20 06:43:00|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|5
1621493000000|2021-05-20 06:43:20||352.69||352.69||352.69||352.69|3
1621493010000|2021-05-20 06:43:30|352.84|352.64|352.84|352.69|352.84|352.69|352.79|352.64|86
1621493030000|2021-05-20 06:43:50|352.89||352.84||352.89||352.84||0
1621493040000|2021-05-20 06:44:00|352.89||352.84||352.89||352.84||1
1621493070000|2021-05-20 06:44:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|3
1621493100000|2021-05-20 06:45:00||352.59||352.59||352.59||352.59|0
1621493130000|2021-05-20 06:45:30||352.64||352.64||352.64||352.64|0
1621493160000|2021-05-20 06:46:00|352.84||352.84||352.84||352.84||0
1621493170000|2021-05-20 06:46:10|||||||||4
1621493180000|2021-05-20 06:46:20|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|3
1621493200000|2021-05-20 06:46:40|352.89||352.89||352.89||352.84||4
1621493210000|2021-05-20 06:46:50||352.74||352.74||352.74||352.74|0
1621493230000|2021-05-20 06:47:10|352.94||352.94||352.94||352.94||1
1621493240000|2021-05-20 06:47:20||352.79||352.79||352.79||352.74|1
1621493260000|2021-05-20 06:47:40|352.99||352.94||352.99||352.94||1
1621493300000|2021-05-20 06:48:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|9
1621493320000|2021-05-20 06:48:40|352.94|352.79|352.94|352.79|352.99|352.79|352.94|352.79|4
1621493340000|2021-05-20 06:49:00||352.74||352.74||352.74||352.74|4
1621493370000|2021-05-20 06:49:30||352.79||352.79||352.79||352.79|0
1621493400000|2021-05-20 06:50:00|352.89|352.74|352.89|352.74|352.89|352.79|352.89|352.74|5
1621493470000|2021-05-20 06:51:10|||||||||4
1621493480000|2021-05-20 06:51:20|||||||||1
1621493490000|2021-05-20 06:51:30|352.94|352.79|352.89|352.74|352.94|352.79|352.89|352.74|3
1621493510000|2021-05-20 06:51:50|352.94||352.94||352.94||352.94||0
1621493520000|2021-05-20 06:52:00|352.89||352.89||352.89||352.89||0
1621493530000|2021-05-20 06:52:10|352.94||352.94||352.94||352.94||1
1621493540000|2021-05-20 06:52:20|352.89||352.89||352.89||352.89||0
1621493570000|2021-05-20 06:52:50|||||||||1
1621493580000|2021-05-20 06:53:00|||||||||2
1621493590000|2021-05-20 06:53:10|352.94|352.79|352.94|352.74|352.94|352.79|352.94|352.74|4
1621493610000|2021-05-20 06:53:30||352.79||352.74||352.79||352.74|1
1621493620000|2021-05-20 06:53:40||352.79||352.74||352.79||352.74|1
1621493640000|2021-05-20 06:54:00|352.89|352.79|352.89|352.74|352.89|352.79|352.89|352.74|1
1621493650000|2021-05-20 06:54:10|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1621493700000|2021-05-20 06:55:00|||||||||3
1621493750000|2021-05-20 06:55:50|||||||||1
1621493760000|2021-05-20 06:56:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|12
1621493780000|2021-05-20 06:56:20|352.84||352.79||352.84||352.79||10
1621493790000|2021-05-20 06:56:30|352.84||352.84||352.84||352.84||0
1621493800000|2021-05-20 06:56:40||352.69||352.69||352.69||352.69|0
1621493810000|2021-05-20 06:56:50|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|2
1621493820000|2021-05-20 06:57:00|352.79|352.59|352.79|352.64|352.79|352.64|352.79|352.59|14
1621493830000|2021-05-20 06:57:10|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|2
1621493840000|2021-05-20 06:57:20||352.59||352.59||352.59||352.59|2
1621493850000|2021-05-20 06:57:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.49|6
1621493860000|2021-05-20 06:57:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|6
1621493870000|2021-05-20 06:57:50|352.79||352.79||352.79||352.79||1
1621493880000|2021-05-20 06:58:00|352.74||352.74||352.74||352.74||11
1621493890000|2021-05-20 06:58:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|2
1621493920000|2021-05-20 06:58:40|352.74||352.74||352.74||352.74||5
1621493930000|2021-05-20 06:58:50|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|1
1621493940000|2021-05-20 06:59:00|||||||||1
1621493950000|2021-05-20 06:59:10|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621493970000|2021-05-20 06:59:30|352.79||352.84||352.84||352.79||1
1621493980000|2021-05-20 06:59:40|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|4
1621493990000|2021-05-20 06:59:50|||||||||4
1621494000000|2021-05-20 07:00:00|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|22
1621494010000|2021-05-20 07:00:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|6
1621494020000|2021-05-20 07:00:20|352.94|352.79|352.94|352.74|352.94|352.79|352.89|352.74|43
1621494030000|2021-05-20 07:00:30|352.89||352.89||352.89||352.89||0
1621494040000|2021-05-20 07:00:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|4
1621494050000|2021-05-20 07:00:50|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|3
1621494060000|2021-05-20 07:01:00||352.79||352.84||352.84||352.79|4
1621494070000|2021-05-20 07:01:10|352.94|352.79|352.94|352.79|352.99|352.79|352.94|352.79|4
1621494080000|2021-05-20 07:01:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|6
1621494100000|2021-05-20 07:01:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|5
1621494120000|2021-05-20 07:02:00|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|7
1621494160000|2021-05-20 07:02:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|8
1621494170000|2021-05-20 07:02:50|352.99||352.99||352.99||352.99||0
1621494180000|2021-05-20 07:03:00|||||||||2
1621494200000|2021-05-20 07:03:20|352.94||352.94||352.94||352.94||2
1621494230000|2021-05-20 07:03:50|||||||||3
1621494240000|2021-05-20 07:04:00|||||||||1
1621494250000|2021-05-20 07:04:10|||||||||1
1621494260000|2021-05-20 07:04:20|||||||||1
1621494270000|2021-05-20 07:04:30|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|9
1621494280000|2021-05-20 07:04:40|||||||||1
1621494300000|2021-05-20 07:05:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|9
1621494320000|2021-05-20 07:05:20|||||||||2
1621494330000|2021-05-20 07:05:30|352.99|352.84|352.99|352.84|353.04|352.89|352.99|352.84|17
1621494340000|2021-05-20 07:05:40|353.04|352.89|353.04|352.89|353.04|352.89|352.99|352.89|3
1621494360000|2021-05-20 07:06:00|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|4
1621494370000|2021-05-20 07:06:10|||||||||1
1621494380000|2021-05-20 07:06:20|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|12
1621494390000|2021-05-20 07:06:30||352.84||352.84||352.84||352.84|0
1621494400000|2021-05-20 07:06:40|353.09|352.89|353.04|352.89|353.09|352.89|353.04|352.89|7
1621494410000|2021-05-20 07:06:50|353.09|352.94|353.09|352.89|353.09|352.94|353.04|352.89|9
1621494420000|2021-05-20 07:07:00|353.04||353.04||353.09||353.04||2
1621494430000|2021-05-20 07:07:10|353.09||353.04||353.09||353.04||2
1621494440000|2021-05-20 07:07:20|352.99|352.84|353.04|352.89|353.04|352.89|352.99|352.84|10
1621494480000|2021-05-20 07:08:00|||||||||1
1621494490000|2021-05-20 07:08:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|3
1621494500000|2021-05-20 07:08:20|352.94|352.79|352.94|352.74|352.94|352.79|352.94|352.74|7
1621494510000|2021-05-20 07:08:30||352.79||352.79||352.79||352.79|0
1621494520000|2021-05-20 07:08:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|9
1621494530000|2021-05-20 07:08:50|||||||||2
1621494540000|2021-05-20 07:09:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|5
1621494550000|2021-05-20 07:09:10|353.09|352.94|353.04|352.89|353.09|352.94|353.04|352.89|14
1621494560000|2021-05-20 07:09:20|353.09||353.04||353.09||353.04||2
1621494570000|2021-05-20 07:09:30||352.84||352.84||352.84||352.84|2
1621494580000|2021-05-20 07:09:40||352.89||352.84||352.89||352.84|1
1621494590000|2021-05-20 07:09:50|352.99||352.99||352.99||352.99||1
1621494600000|2021-05-20 07:10:00|353.04||353.04||353.04||353.04||4
1621494610000|2021-05-20 07:10:10|352.99||352.99||352.99||352.99||0
1621494660000|2021-05-20 07:11:00|||||||||13
1621494670000|2021-05-20 07:11:10|||||||||1
1621494680000|2021-05-20 07:11:20|352.94|352.79|352.94|352.74|352.94|352.79|352.94|352.74|5
1621494690000|2021-05-20 07:11:30||352.79||352.79||352.79||352.79|1
1621494700000|2021-05-20 07:11:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|3
1621494710000|2021-05-20 07:11:50|||||||||3
1621494720000|2021-05-20 07:12:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1621494730000|2021-05-20 07:12:10||352.64||352.64||352.64||352.64|1
1621494740000|2021-05-20 07:12:20|352.79||352.79||352.79||352.79||1
1621494770000|2021-05-20 07:12:50|||||||||2
1621494790000|2021-05-20 07:13:10|352.84|352.69|352.84|352.69|352.89|352.69|352.84|352.69|25
1621494800000|2021-05-20 07:13:20|352.79|352.64|352.74|352.59|352.79|352.64|352.74|352.59|10
1621494810000|2021-05-20 07:13:30|352.69|352.54|352.69|352.49|352.69|352.54|352.64|352.44|30
1621494820000|2021-05-20 07:13:40|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|1
1621494830000|2021-05-20 07:13:50|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|6
1621494850000|2021-05-20 07:14:10|352.64||352.59||352.64||352.59||9
1621494860000|2021-05-20 07:14:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|1
1621494890000|2021-05-20 07:14:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|4
1621494900000|2021-05-20 07:15:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|6
1621494910000|2021-05-20 07:15:10|352.79|352.64|352.74|352.59|352.79|352.64|352.74|352.59|6
1621494920000|2021-05-20 07:15:20|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|5
1621494930000|2021-05-20 07:15:30|352.74||352.74||352.74||352.74||6
1621494940000|2021-05-20 07:15:40||352.59||352.59||352.59||352.59|0
1621494950000|2021-05-20 07:15:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621494960000|2021-05-20 07:16:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621494980000|2021-05-20 07:16:20|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|5
1621494990000|2021-05-20 07:16:30||352.64||352.59||352.64||352.59|0
1621495000000|2021-05-20 07:16:40|352.74|352.64|352.69|352.54|352.74|352.64|352.69|352.54|7
1621495010000|2021-05-20 07:16:50|||||||||2
1621495020000|2021-05-20 07:17:00|||||||||2
1621495050000|2021-05-20 07:17:30|352.74||352.69||352.74||352.69||5
1621495060000|2021-05-20 07:17:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|7
1621495070000|2021-05-20 07:17:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.49|6
1621495090000|2021-05-20 07:18:10|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|9
1621495100000|2021-05-20 07:18:20|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.44|4
1621495110000|2021-05-20 07:18:30||352.49||352.49||352.49||352.44|2
1621495140000|2021-05-20 07:19:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|22
1621495150000|2021-05-20 07:19:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.44|12
1621495170000|2021-05-20 07:19:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|8
1621495180000|2021-05-20 07:19:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|3
1621495190000|2021-05-20 07:19:50||352.44||352.49||352.49||352.44|0
1621495200000|2021-05-20 07:20:00|||||||||1
1621495210000|2021-05-20 07:20:10|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|6
1621495230000|2021-05-20 07:20:30||352.44||352.49||352.49||352.44|4
1621495240000|2021-05-20 07:20:40|352.59|352.44|352.59|352.44|352.59|352.49|352.59|352.44|3
1621495260000|2021-05-20 07:21:00|||||||||1
1621495270000|2021-05-20 07:21:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|6
1621495280000|2021-05-20 07:21:20||352.44||352.44||352.44||352.44|2
1621495290000|2021-05-20 07:21:30|352.59|352.49|352.59|352.44|352.59|352.49|352.59|352.44|2
1621495300000|2021-05-20 07:21:40|352.64||352.59||352.64||352.59||3
1621495310000|2021-05-20 07:21:50|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.44|5
1621495320000|2021-05-20 07:22:00|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|7
1621495330000|2021-05-20 07:22:10|352.59||352.59||352.59||352.59||0
1621495360000|2021-05-20 07:22:40|||||||||1
1621495380000|2021-05-20 07:23:00|||||||||1
1621495400000|2021-05-20 07:23:20|||||||||1
1621495410000|2021-05-20 07:23:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.34|18
1621495440000|2021-05-20 07:24:00|||||||||1
1621495450000|2021-05-20 07:24:10|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|3
1621495460000|2021-05-20 07:24:20|||||||||1
1621495470000|2021-05-20 07:24:30|||||||||1
1621495490000|2021-05-20 07:24:50|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|11
1621495500000|2021-05-20 07:25:00|||||||||2
1621495520000|2021-05-20 07:25:20|||||||||1
1621495530000|2021-05-20 07:25:30|||||||||3
1621495550000|2021-05-20 07:25:50|352.39|352.24|352.44|352.24|352.44|352.24|352.39|352.24|19
1621495560000|2021-05-20 07:26:00||352.29||352.24||352.29||352.24|1
1621495570000|2021-05-20 07:26:10|352.39||352.39||352.39||352.39||1
1621495580000|2021-05-20 07:26:20|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|12
1621495590000|2021-05-20 07:26:30|352.39|352.29|352.44|352.24|352.44|352.29|352.39|352.24|1
1621495600000|2021-05-20 07:26:40|352.39||352.44||352.44||352.39||2
1621495610000|2021-05-20 07:26:50||352.29||352.29||352.29||352.29|1
1621495620000|2021-05-20 07:27:00|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|15
1621495640000|2021-05-20 07:27:20|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|6
1621495660000|2021-05-20 07:27:40|352.49|352.29|352.49|352.29|352.49|352.34|352.49|352.29|5
1621495670000|2021-05-20 07:27:50|352.44|352.24|352.39|352.24|352.44|352.29|352.39|352.24|1
1621495680000|2021-05-20 07:28:00|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|5
1621495700000|2021-05-20 07:28:20||352.29||352.24||352.29||352.24|3
1621495710000|2021-05-20 07:28:30||352.29||352.24||352.29||352.24|2
1621495720000|2021-05-20 07:28:40|352.39|352.29|352.44|352.29|352.44|352.29|352.39|352.24|10
1621495740000|2021-05-20 07:29:00|352.49||352.49||352.49||352.49||7
1621495750000|2021-05-20 07:29:10||352.34||352.29||352.34||352.29|1
1621495760000|2021-05-20 07:29:20||352.34||352.29||352.34||352.29|1
1621495770000|2021-05-20 07:29:30|352.44||352.44||352.44||352.44||1
1621495780000|2021-05-20 07:29:40|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|10
1621495790000|2021-05-20 07:29:50|352.59||352.59||352.59||352.54||4
1621495800000|2021-05-20 07:30:00|352.64|352.44|352.69|352.49|352.69|352.49|352.64|352.44|8
1621495810000|2021-05-20 07:30:10||352.54||352.49||352.54||352.49|7
1621495820000|2021-05-20 07:30:20|352.64|352.44|352.64|352.44|352.64|352.49|352.64|352.44|0
1621495830000|2021-05-20 07:30:30||352.49||352.49||352.49||352.44|0
1621495840000|2021-05-20 07:30:40|352.69|352.54|352.69|352.49|352.74|352.54|352.69|352.49|33
1621495880000|2021-05-20 07:31:20|352.64||352.69||352.69||352.64||4
1621495910000|2021-05-20 07:31:50||352.54||352.54||352.54||352.54|1
1621495920000|2021-05-20 07:32:00|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|12
1621495930000|2021-05-20 07:32:10|352.79||352.79||352.79||352.79||3
1621495940000|2021-05-20 07:32:20|352.74||352.79||352.79||352.74||2
1621495950000|2021-05-20 07:32:30|352.74|352.64|352.79|352.59|352.79|352.64|352.74|352.59|12
1621495960000|2021-05-20 07:32:40|352.74||352.74||352.74||352.74||0
1621495970000|2021-05-20 07:32:50|352.79||352.79||352.79||352.79||2
1621496000000|2021-05-20 07:33:20|352.74||352.74||352.74||352.74||0
1621496030000|2021-05-20 07:33:50|||||||||1
1621496040000|2021-05-20 07:34:00|||||||||1
1621496050000|2021-05-20 07:34:10|||||||||1
1621496080000|2021-05-20 07:34:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|15
1621496090000|2021-05-20 07:34:50||352.59||352.59||352.59||352.59|8
1621496100000|2021-05-20 07:35:00|||||||||3
1621496110000|2021-05-20 07:35:10||352.64||352.59||352.64||352.59|0
1621496130000|2021-05-20 07:35:30|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|10
1621496140000|2021-05-20 07:35:40|||||||||3
1621496150000|2021-05-20 07:35:50|||||||||3
1621496170000|2021-05-20 07:36:10||352.64||352.64||352.64||352.64|12
1621496180000|2021-05-20 07:36:20|352.79||352.79||352.79||352.79||0
1621496200000|2021-05-20 07:36:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621496210000|2021-05-20 07:36:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|7
1621496220000|2021-05-20 07:37:00|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|4
1621496240000|2021-05-20 07:37:20|352.74|352.64|352.74|352.59|352.74|352.64|352.74|352.59|2
1621496260000|2021-05-20 07:37:40|352.79||352.74||352.79||352.74||3
1621496310000|2021-05-20 07:38:30|||||||||1
1621496360000|2021-05-20 07:39:20|||||||||3
1621496400000|2021-05-20 07:40:00|||||||||2
1621496410000|2021-05-20 07:40:10|||||||||1
1621496420000|2021-05-20 07:40:20|||||||||3
1621496440000|2021-05-20 07:40:40|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|22
1621496450000|2021-05-20 07:40:50|||||||||1
1621496470000|2021-05-20 07:41:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|10
1621496490000|2021-05-20 07:41:30||352.49||352.54||352.54||352.49|3
1621496540000|2021-05-20 07:42:20|||||||||3
1621496550000|2021-05-20 07:42:30|||||||||3
1621496560000|2021-05-20 07:42:40|||||||||3
1621496570000|2021-05-20 07:42:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|8
1621496590000|2021-05-20 07:43:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.39|11
1621496610000|2021-05-20 07:43:30|352.64|352.49|352.54|352.39|352.64|352.49|352.54|352.39|12
1621496620000|2021-05-20 07:43:40|||||||||1
1621496630000|2021-05-20 07:43:50|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|13
1621496640000|2021-05-20 07:44:00|352.54|352.39|352.54|352.34|352.54|352.39|352.49|352.34|19
1621496650000|2021-05-20 07:44:10|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|0
1621496660000|2021-05-20 07:44:20|352.44|352.34|352.44|352.29|352.44|352.34|352.44|352.29|3
1621496670000|2021-05-20 07:44:30|||||||||1
1621496680000|2021-05-20 07:44:40|352.39|352.24|352.39|352.24|352.39|352.24|352.34|352.14|44
1621496690000|2021-05-20 07:44:50|||||||||1
1621496700000|2021-05-20 07:45:00|||||||||3
1621496720000|2021-05-20 07:45:20|||||||||2
1621496730000|2021-05-20 07:45:30||352.19||352.19||352.19||352.19|8
1621496740000|2021-05-20 07:45:40|352.34|352.24|352.34|352.19|352.39|352.24|352.34|352.19|2
1621496750000|2021-05-20 07:45:50|||||||||5
1621496770000|2021-05-20 07:46:10|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|9
1621496780000|2021-05-20 07:46:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|2
1621496810000|2021-05-20 07:46:50|352.34|352.14|352.34|352.14|352.34|352.14|352.29|352.14|27
1621496820000|2021-05-20 07:47:00||352.19||352.19||352.19||352.19|0
1621496830000|2021-05-20 07:47:10|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|8
1621496840000|2021-05-20 07:47:20|352.24|352.04|352.24|352.04|352.24|352.09|352.24|352.04|10
1621496850000|2021-05-20 07:47:30||352.09||352.09||352.09||352.09|0
1621496870000|2021-05-20 07:47:50|||||||||6
1621496880000|2021-05-20 07:48:00|||||||||3
1621496890000|2021-05-20 07:48:10|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|12
1621496900000|2021-05-20 07:48:20|352.24|352.04|352.24|352.09|352.24|352.09|352.19|352.04|4
1621496910000|2021-05-20 07:48:30||352.04||352.04||352.09||352.04|2
1621496920000|2021-05-20 07:48:40|352.19|352.09|352.24|352.04|352.24|352.09|352.19|352.04|13
1621496930000|2021-05-20 07:48:50||352.09||352.04||352.09||352.04|1
1621496940000|2021-05-20 07:49:00|352.19||352.19||352.24||352.19||8
1621496960000|2021-05-20 07:49:20|||||||||2
1621496970000|2021-05-20 07:49:30|||||||||2
1621496980000|2021-05-20 07:49:40|||||||||1
1621496990000|2021-05-20 07:49:50|352.14|351.99|352.14|351.94|352.14|351.99|352.14|351.94|20
1621497000000|2021-05-20 07:50:00|352.09|351.89|352.14|351.94|352.14|351.99|352.04|351.89|27
1621497010000|2021-05-20 07:50:10||351.99||351.99||351.99||351.99|0
1621497020000|2021-05-20 07:50:20|352.19||352.19||352.19||352.14||4
1621497040000|2021-05-20 07:50:40|352.14|352.04|352.19|352.04|352.19|352.04|352.14|352.04|2
1621497060000|2021-05-20 07:51:00|||||||||1
1621497070000|2021-05-20 07:51:10|||||||||3
1621497080000|2021-05-20 07:51:20|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|4
1621497090000|2021-05-20 07:51:30|352.19|352.04|352.19|351.99|352.19|352.04|352.19|351.99|6
1621497100000|2021-05-20 07:51:40|352.14||352.14||352.14||352.14||1
1621497110000|2021-05-20 07:51:50|||||||||3
1621497120000|2021-05-20 07:52:00|||||||||3
1621497140000|2021-05-20 07:52:20|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|15
1621497150000|2021-05-20 07:52:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|10
1621497170000|2021-05-20 07:52:50|||||||||1
1621497180000|2021-05-20 07:53:00|||||||||1
1621497200000|2021-05-20 07:53:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.14|39
1621497210000|2021-05-20 07:53:30|||||||||2
1621497230000|2021-05-20 07:53:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|5
1621497240000|2021-05-20 07:54:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|9
1621497250000|2021-05-20 07:54:10|352.39||352.34||352.39||352.34||2
1621497260000|2021-05-20 07:54:20|||||||||1
1621497270000|2021-05-20 07:54:30|||||||||3
1621497300000|2021-05-20 07:55:00|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|5
1621497310000|2021-05-20 07:55:10|352.19|352.04|352.24|352.09|352.24|352.09|352.19|352.04|13
1621497320000|2021-05-20 07:55:20||352.04||352.04||352.04||352.04|0
1621497330000|2021-05-20 07:55:30||352.09||352.09||352.09||352.09|0
1621497340000|2021-05-20 07:55:40||352.04||352.04||352.04||352.04|2
1621497350000|2021-05-20 07:55:50|352.19||352.19||352.19||352.19||0
1621497360000|2021-05-20 07:56:00|||||||||1
1621497400000|2021-05-20 07:56:40|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|19
1621497430000|2021-05-20 07:57:10|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|11
1621497450000|2021-05-20 07:57:30|||||||||1
1621497490000|2021-05-20 07:58:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|5
1621497500000|2021-05-20 07:58:20|||||||||1
1621497510000|2021-05-20 07:58:30|||||||||3
1621497530000|2021-05-20 07:58:50|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|6
1621497540000|2021-05-20 07:59:00|||||||||2
1621497570000|2021-05-20 07:59:30|||||||||1
1621497580000|2021-05-20 07:59:40|||||||||3
1621497590000|2021-05-20 07:59:50|||||||||1
1621497600000|2021-05-20 08:00:00|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|5
1621497630000|2021-05-20 08:00:30|||||||||1
1621497650000|2021-05-20 08:00:50|||||||||1
1621497670000|2021-05-20 08:01:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|11
1621497680000|2021-05-20 08:01:20|||||||||3
1621497690000|2021-05-20 08:01:30|||||||||3
1621497710000|2021-05-20 08:01:50|||||||||1
1621497720000|2021-05-20 08:02:00|||||||||31
1621497730000|2021-05-20 08:02:10|352.14||352.09||352.14||352.09||7
1621497740000|2021-05-20 08:02:20|352.04|351.89|352.09|351.94|352.09|351.94|352.04|351.89|10
1621497750000|2021-05-20 08:02:30||351.89||351.94||351.94||351.89|9
1621497760000|2021-05-20 08:02:40|||||||||14
1621497780000|2021-05-20 08:03:00|||||||||1
1621497790000|2021-05-20 08:03:10|||||||||1
1621497800000|2021-05-20 08:03:20|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|14
1621497820000|2021-05-20 08:03:40|||||||||1
1621497840000|2021-05-20 08:04:00|352.09||352.04||352.09||352.04||22
1621497850000|2021-05-20 08:04:10|351.99|351.84|352.04|351.89|352.04|351.89|351.99|351.84|15
1621497860000|2021-05-20 08:04:20|352.09||352.09||352.09||352.09||16
1621497870000|2021-05-20 08:04:30||351.94||351.94||351.94||351.94|0
1621497900000|2021-05-20 08:05:00|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|14
1621497910000|2021-05-20 08:05:10|||||||||18
1621497920000|2021-05-20 08:05:20||351.94||351.94||351.99||351.94|15
1621497930000|2021-05-20 08:05:30||351.99||351.99||351.99||351.99|0
1621497970000|2021-05-20 08:06:10|352.19|352.04|352.19|352.04|352.24|352.04|352.19|352.04|13
1621497980000|2021-05-20 08:06:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|1
1621498010000|2021-05-20 08:06:50|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|10
1621498020000|2021-05-20 08:07:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1621498030000|2021-05-20 08:07:10|352.34|352.19|352.29|352.14|352.34|352.19|352.29|352.14|9
1621498040000|2021-05-20 08:07:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621498060000|2021-05-20 08:07:40|352.19|352.04|352.24|352.09|352.24|352.09|352.19|352.04|10
1621498070000|2021-05-20 08:07:50||352.04||352.04||352.04||352.04|1
1621498080000|2021-05-20 08:08:00||352.09||352.09||352.09||352.09|0
1621498110000|2021-05-20 08:08:30|352.19|352.04|352.19|352.04|352.24|352.04|352.19|352.04|15
1621498120000|2021-05-20 08:08:40|352.24|352.09|352.29|352.14|352.34|352.19|352.24|352.09|18
1621498130000|2021-05-20 08:08:50|||||||||1
1621498140000|2021-05-20 08:09:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|12
1621498150000|2021-05-20 08:09:10|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|21
1621498170000|2021-05-20 08:09:30|||||||||3
1621498180000|2021-05-20 08:09:40||352.09||352.09||352.09||352.09|3
1621498190000|2021-05-20 08:09:50|352.34|352.14|352.34|352.19|352.34|352.19|352.34|352.14|12
1621498200000|2021-05-20 08:10:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|1
1621498230000|2021-05-20 08:10:30|||||||||4
1621498250000|2021-05-20 08:10:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621498260000|2021-05-20 08:11:00|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|6
1621498280000|2021-05-20 08:11:20|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|2
1621498290000|2021-05-20 08:11:30|352.24||352.19||352.24||352.19||11
1621498300000|2021-05-20 08:11:40|352.24||352.19||352.24||352.19||2
1621498330000|2021-05-20 08:12:10|||||||||1
1621498340000|2021-05-20 08:12:20||351.99||351.99||352.04||351.99|9
1621498350000|2021-05-20 08:12:30||352.04||352.04||352.04||352.04|0
1621498380000|2021-05-20 08:13:00|||||||||1
1621498400000|2021-05-20 08:13:20|352.24|352.09|352.24|352.09|352.29|352.14|352.24|352.09|27
1621498410000|2021-05-20 08:13:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|5
1621498420000|2021-05-20 08:13:40|||||||||1
1621498440000|2021-05-20 08:14:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|12
1621498450000|2021-05-20 08:14:10|352.14||352.14||352.14||352.14||16
1621498460000|2021-05-20 08:14:20|352.19|352.04|352.19|352.04|352.19|352.04|352.19|351.99|5
1621498470000|2021-05-20 08:14:30|352.24|352.09|352.19|352.04|352.24|352.09|352.19|352.04|6
1621498480000|2021-05-20 08:14:40|||||||||1
1621498510000|2021-05-20 08:15:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|5
1621498520000|2021-05-20 08:15:20||352.04||352.04||352.04||352.04|6
1621498530000|2021-05-20 08:15:30|352.19||352.19||352.24||352.19||1
1621498540000|2021-05-20 08:15:40|||||||||6
1621498570000|2021-05-20 08:16:10|||||||||7
1621498580000|2021-05-20 08:16:20||351.99||352.04||352.04||351.99|10
1621498600000|2021-05-20 08:16:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|6
1621498610000|2021-05-20 08:16:50|352.19|352.04|352.19|352.04|352.19|352.09|352.19|351.99|4
1621498620000|2021-05-20 08:17:00|||||||||1
1621498640000|2021-05-20 08:17:20|||||||||1
1621498670000|2021-05-20 08:17:50|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|10
1621498690000|2021-05-20 08:18:10|||||||||1
1621498700000|2021-05-20 08:18:20|||||||||2
1621498750000|2021-05-20 08:19:10|||||||||1
1621498760000|2021-05-20 08:19:20|||||||||14
1621498770000|2021-05-20 08:19:30|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|9
1621498800000|2021-05-20 08:20:00|||||||||1
1621498860000|2021-05-20 08:21:00|||||||||1
1621498870000|2021-05-20 08:21:10|||||||||1
1621498880000|2021-05-20 08:21:20|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|9
1621498920000|2021-05-20 08:22:00|||||||||1
1621498940000|2021-05-20 08:22:20|||||||||2
1621498950000|2021-05-20 08:22:30|||||||||42
1621498970000|2021-05-20 08:22:50|||||||||1
1621498980000|2021-05-20 08:23:00|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|27
1621498990000|2021-05-20 08:23:10|||||||||1
1621499010000|2021-05-20 08:23:30|||||||||10
1621499060000|2021-05-20 08:24:20|351.94|351.79|351.99|351.79|351.99|351.79|351.94|351.79|17
1621499070000|2021-05-20 08:24:30|351.94||351.99||351.99||351.94||1
1621499100000|2021-05-20 08:25:00|351.94||351.99||351.99||351.94||1
1621499110000|2021-05-20 08:25:10|351.94||351.94||351.94||351.94||0
1621499120000|2021-05-20 08:25:20|||||||||4
1621499130000|2021-05-20 08:25:30|||||||||2
1621499150000|2021-05-20 08:25:50|||||||||9
1621499170000|2021-05-20 08:26:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.69|15
1621499180000|2021-05-20 08:26:20|351.84|351.69|351.89|351.74|351.89|351.74|351.84|351.69|7
1621499200000|2021-05-20 08:26:40||351.69||351.69||351.69||351.69|6
1621499210000|2021-05-20 08:26:50|351.84||351.84||351.84||351.84||1
1621499220000|2021-05-20 08:27:00|||||||||3
1621499230000|2021-05-20 08:27:10||351.64||351.64||351.69||351.64|13
1621499250000|2021-05-20 08:27:30|351.79|351.69|351.74|351.59|351.79|351.69|351.74|351.59|9
1621499260000|2021-05-20 08:27:40|351.79||351.74||351.79||351.74||10
1621499270000|2021-05-20 08:27:50|351.79|351.64|351.79|351.59|351.79|351.64|351.79|351.59|0
1621499280000|2021-05-20 08:28:00||351.64||351.64||351.64||351.64|8
1621499300000|2021-05-20 08:28:20|||||||||5
1621499310000|2021-05-20 08:28:30|||||||||4
1621499340000|2021-05-20 08:29:00|||||||||2
1621499350000|2021-05-20 08:29:10|||||||||8
1621499360000|2021-05-20 08:29:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|5
1621499370000|2021-05-20 08:29:30|||||||||3
1621499380000|2021-05-20 08:29:40|||||||||11
1621499390000|2021-05-20 08:29:50|||||||||8
1621499400000|2021-05-20 08:30:00|351.79||351.74||351.79||351.74||13
1621499420000|2021-05-20 08:30:20|||||||||16
1621499440000|2021-05-20 08:30:40|351.79|351.64|351.84|351.69|351.84|351.69|351.79|351.64|38
1621499450000|2021-05-20 08:30:50||351.64||351.64||351.64||351.64|10
1621499460000|2021-05-20 08:31:00|351.79||351.79||351.79||351.79||0
1621499470000|2021-05-20 08:31:10||351.59||351.64||351.64||351.59|3
1621499480000|2021-05-20 08:31:20||351.59||351.59||351.59||351.59|2
1621499490000|2021-05-20 08:31:30||351.64||351.64||351.64||351.64|0
1621499520000|2021-05-20 08:32:00|||||||||6
1621499530000|2021-05-20 08:32:10|||||||||4
1621499540000|2021-05-20 08:32:20|||||||||7
1621499550000|2021-05-20 08:32:30|351.84|351.69|351.84|351.64|351.84|351.69|351.79|351.64|13
1621499570000|2021-05-20 08:32:50||351.69||351.69||351.69||351.69|0
1621499630000|2021-05-20 08:33:50|||||||||1
1621499640000|2021-05-20 08:34:00|||||||||1
1621499650000|2021-05-20 08:34:10|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|10
1621499660000|2021-05-20 08:34:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|15
1621499670000|2021-05-20 08:34:30|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|3
1621499710000|2021-05-20 08:35:10|||||||||4
1621499730000|2021-05-20 08:35:30|||||||||4
1621499740000|2021-05-20 08:35:40|||||||||1
1621499750000|2021-05-20 08:35:50|||||||||2
1621499760000|2021-05-20 08:36:00|||||||||1
1621499770000|2021-05-20 08:36:10|||||||||3
1621499780000|2021-05-20 08:36:20|351.74|351.59|351.79|351.59|351.79|351.59|351.74|351.59|10
1621499790000|2021-05-20 08:36:30|351.74||351.79||351.79||351.74||0
1621499810000|2021-05-20 08:36:50|351.74||351.74||351.79||351.74||7
1621499820000|2021-05-20 08:37:00|||||||||2
1621499830000|2021-05-20 08:37:10||351.54||351.54||351.54||351.54|24
1621499840000|2021-05-20 08:37:20||351.59||351.59||351.59||351.59|1
1621499870000|2021-05-20 08:37:50|||||||||2
1621499880000|2021-05-20 08:38:00|351.69|351.54|351.74|351.54|351.74|351.54|351.69|351.54|14
1621499890000|2021-05-20 08:38:10|||||||||2
1621499900000|2021-05-20 08:38:20|351.64|351.44|351.59|351.39|351.64|351.44|351.59|351.34|56
1621499910000|2021-05-20 08:38:30|351.54|351.44|351.54|351.39|351.59|351.44|351.54|351.39|10
1621499920000|2021-05-20 08:38:40|||||||||2
1621499930000|2021-05-20 08:38:50|||||||||1
1621499940000|2021-05-20 08:39:00|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|8
1621499950000|2021-05-20 08:39:10|351.44|351.29|351.39|351.24|351.44|351.29|351.39|351.24|9
1621499970000|2021-05-20 08:39:30|351.44||351.44||351.44||351.39||45
1621499980000|2021-05-20 08:39:40|351.39||351.39||351.39||351.39||5
1621500000000|2021-05-20 08:40:00|351.34|351.19|351.39|351.24|351.39|351.24|351.34|351.19|35
1621500010000|2021-05-20 08:40:10||351.19||351.24||351.24||351.19|11
1621500020000|2021-05-20 08:40:20||351.19||351.24||351.24||351.19|5
1621500040000|2021-05-20 08:40:40||351.19||351.19||351.19||351.19|3
1621500050000|2021-05-20 08:40:50||351.24||351.24||351.24||351.19|0
1621500060000|2021-05-20 08:41:00|||||||||1
1621500070000|2021-05-20 08:41:10|351.44|351.29|351.49|351.34|351.49|351.34|351.44|351.29|34
1621500080000|2021-05-20 08:41:20|351.54|351.39|351.54|351.39|351.54|351.39|351.54|351.39|15
1621500100000|2021-05-20 08:41:40|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|11
1621500110000|2021-05-20 08:41:50|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|6
1621500130000|2021-05-20 08:42:10|351.59|351.44|351.64|351.49|351.64|351.49|351.59|351.44|20
1621500140000|2021-05-20 08:42:20|351.59|351.44|351.64|351.44|351.64|351.44|351.59|351.44|8
1621500150000|2021-05-20 08:42:30|351.59||351.59||351.59||351.59||0
1621500170000|2021-05-20 08:42:50|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|15
1621500180000|2021-05-20 08:43:00||351.44||351.44||351.44||351.44|13
1621500200000|2021-05-20 08:43:20||351.49||351.49||351.49||351.49|1
1621500210000|2021-05-20 08:43:30||351.44||351.44||351.49||351.44|5
1621500220000|2021-05-20 08:43:40|351.59|351.49|351.59|351.44|351.59|351.49|351.59|351.44|3
1621500230000|2021-05-20 08:43:50|351.69|351.49|351.64|351.44|351.69|351.49|351.64|351.44|24
1621500240000|2021-05-20 08:44:00|||||||||1
1621500260000|2021-05-20 08:44:20|351.59||351.59||351.59||351.59||0
1621500270000|2021-05-20 08:44:30|351.54|351.39|351.59|351.39|351.59|351.39|351.54|351.39|9
1621500280000|2021-05-20 08:44:40||351.44||351.39||351.44||351.39|0
1621500290000|2021-05-20 08:44:50|351.54||351.59||351.59||351.54||4
1621500300000|2021-05-20 08:45:00|351.54||351.59||351.59||351.54||2
1621500310000|2021-05-20 08:45:10|||||||||6
1621500320000|2021-05-20 08:45:20|351.64|351.49|351.74|351.54|351.74|351.54|351.64|351.44|21
1621500340000|2021-05-20 08:45:40|||||||||3
1621500350000|2021-05-20 08:45:50|351.69||351.69||351.69||351.69||0
1621500360000|2021-05-20 08:46:00|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|7
1621500370000|2021-05-20 08:46:10|351.79|351.54|351.69|351.54|351.79|351.54|351.69|351.54|13
1621500410000|2021-05-20 08:46:50|||||||||6
1621500420000|2021-05-20 08:47:00|||||||||1
1621500430000|2021-05-20 08:47:10|||||||||2
1621500450000|2021-05-20 08:47:30|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|12
1621500460000|2021-05-20 08:47:40|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|9
1621500480000|2021-05-20 08:48:00|351.64|351.49|351.64|351.44|351.64|351.49|351.64|351.44|14
1621500490000|2021-05-20 08:48:10|351.59|351.49|351.59|351.44|351.59|351.49|351.59|351.44|13
1621500500000|2021-05-20 08:48:20||351.39||351.44||351.44||351.39|8
1621500510000|2021-05-20 08:48:30|351.64|351.49|351.64|351.44|351.64|351.49|351.64|351.44|11
1621500520000|2021-05-20 08:48:40|351.59|351.49|351.49|351.34|351.64|351.49|351.49|351.34|58
1621500530000|2021-05-20 08:48:50|351.44|351.29|351.49|351.29|351.49|351.34|351.44|351.29|28
1621500540000|2021-05-20 08:49:00|351.44||351.49||351.49||351.44||4
1621500550000|2021-05-20 08:49:10|351.54|351.34|351.54|351.34|351.54|351.34|351.54|351.34|6
1621500560000|2021-05-20 08:49:20|351.59|351.39|351.54|351.39|351.59|351.39|351.54|351.39|3
1621500570000|2021-05-20 08:49:30|351.59||351.59||351.59||351.59||5
1621500580000|2021-05-20 08:49:40|351.54||351.54||351.54||351.54||0
1621500590000|2021-05-20 08:49:50|||||||||1
1621500600000|2021-05-20 08:50:00|351.49|351.34|351.44|351.24|351.49|351.34|351.44|351.24|22
1621500610000|2021-05-20 08:50:10|351.39|351.19|351.34|351.19|351.39|351.19|351.34|351.19|7
1621500620000|2021-05-20 08:50:20|351.39|351.24|351.49|351.34|351.49|351.34|351.39|351.24|29
1621500630000|2021-05-20 08:50:30|351.44|351.29|351.44|351.24|351.44|351.29|351.44|351.24|5
1621500640000|2021-05-20 08:50:40|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|12
1621500650000|2021-05-20 08:50:50|351.44|351.34|351.49|351.34|351.49|351.34|351.44|351.34|16
1621500660000|2021-05-20 08:51:00|||||||||3
1621500670000|2021-05-20 08:51:10||351.29||351.29||351.29||351.29|12
1621500680000|2021-05-20 08:51:20|351.44|351.34|351.44|351.29|351.49|351.34|351.44|351.29|11
1621500690000|2021-05-20 08:51:30|||||||||12
1621500700000|2021-05-20 08:51:40|||||||||4
1621500710000|2021-05-20 08:51:50|351.39|351.24|351.39|351.19|351.39|351.24|351.39|351.19|10
1621500720000|2021-05-20 08:52:00||351.24||351.24||351.24||351.19|9
1621500730000|2021-05-20 08:52:10|351.34|351.19|351.34|351.19|351.34|351.19|351.34|351.19|4
1621500740000|2021-05-20 08:52:20|351.39|351.24|351.39|351.19|351.39|351.24|351.39|351.19|6
1621500750000|2021-05-20 08:52:30||351.24||351.24||351.24||351.24|8
1621500760000|2021-05-20 08:52:40||351.19||351.19||351.19||351.19|6
1621500770000|2021-05-20 08:52:50||351.24||351.19||351.24||351.19|12
1621500780000|2021-05-20 08:53:00||351.24||351.24||351.24||351.24|1
1621500790000|2021-05-20 08:53:10|||||||||3
1621500800000|2021-05-20 08:53:20|||||||||13
1621500810000|2021-05-20 08:53:30|||||||||10
1621500820000|2021-05-20 08:53:40|351.44|351.29|351.49|351.29|351.49|351.29|351.44|351.29|24
1621500830000|2021-05-20 08:53:50|||||||||1
1621500840000|2021-05-20 08:54:00|351.44||351.44||351.44||351.44||1
1621500860000|2021-05-20 08:54:20|351.49|351.34|351.49|351.34|351.54|351.39|351.49|351.34|15
1621500870000|2021-05-20 08:54:30|351.44|351.29|351.49|351.34|351.49|351.34|351.44|351.29|11
1621500880000|2021-05-20 08:54:40||351.29||351.29||351.34||351.29|13
1621500890000|2021-05-20 08:54:50|||||||||1
1621500900000|2021-05-20 08:55:00|||||||||2
1621500910000|2021-05-20 08:55:10|351.44||351.44||351.44||351.44||10
1621500930000|2021-05-20 08:55:30|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|19
1621500940000|2021-05-20 08:55:40|||||||||8
1621500950000|2021-05-20 08:55:50|||||||||1
1621500960000|2021-05-20 08:56:00|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|16
1621500970000|2021-05-20 08:56:10|||||||||4
1621500980000|2021-05-20 08:56:20|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|11
1621500990000|2021-05-20 08:56:30|351.44|351.29|351.44|351.29|351.44|351.34|351.44|351.29|4
1621501000000|2021-05-20 08:56:40|||||||||1
1621501010000|2021-05-20 08:56:50|351.39|351.24|351.44|351.24|351.44|351.29|351.39|351.24|22
1621501020000|2021-05-20 08:57:00|351.39|351.29|351.44|351.24|351.44|351.29|351.39|351.24|23
1621501030000|2021-05-20 08:57:10|351.39|351.19|351.44|351.24|351.44|351.29|351.39|351.19|32
1621501040000|2021-05-20 08:57:20|351.39|351.29|351.34|351.19|351.39|351.29|351.34|351.19|7
1621501050000|2021-05-20 08:57:30|351.39||351.39||351.39||351.34||12
1621501060000|2021-05-20 08:57:40|351.34||351.34||351.39||351.34||7
1621501080000|2021-05-20 08:58:00|351.29|351.14|351.29|351.14|351.34|351.19|351.29|351.14|18
1621501090000|2021-05-20 08:58:10|351.34|351.04|351.19|351.04|351.34|351.09|351.19|351.04|37
1621501100000|2021-05-20 08:58:20|351.14|350.99|351.14|350.99|351.19|351.04|351.14|350.99|18
1621501110000|2021-05-20 08:58:30|351.09|350.94|351.04|350.84|351.14|350.94|351.04|350.84|16
1621501120000|2021-05-20 08:58:40|350.99|350.79|350.99|350.84|350.99|350.84|350.94|350.79|12
1621501130000|2021-05-20 08:58:50|350.94|350.79|350.89|350.69|350.99|350.84|350.84|350.69|27
1621501140000|2021-05-20 08:59:00|350.84|350.74|350.94|350.74|350.94|350.79|350.84|350.74|13
1621501150000|2021-05-20 08:59:10|350.89|350.79|351.14|350.94|351.14|350.94|350.89|350.79|41
1621501160000|2021-05-20 08:59:20|351.09|350.89|351.04|350.89|351.09|350.94|351.04|350.89|13
1621501170000|2021-05-20 08:59:30|350.99|350.84|351.09|350.89|351.09|350.89|350.99|350.84|13
1621501180000|2021-05-20 08:59:40|351.04|350.84|350.99|350.79|351.04|350.84|350.94|350.74|41
1621501190000|2021-05-20 08:59:50|351.04|350.74|350.79|350.59|351.04|350.79|350.74|350.54|128
1621501200000|2021-05-20 09:00:00|350.69|350.64|350.64|350.44|350.69|350.64|350.64|350.44|15
1621501210000|2021-05-20 09:00:10|350.69|350.54|350.99|350.79|350.99|350.79|350.69|350.54|27
1621501220000|2021-05-20 09:00:20|350.94|350.84|351.09|350.94|351.09|350.94|350.94|350.79|24
1621501230000|2021-05-20 09:00:30|351.04|350.89|351.04|350.79|351.04|350.89|351.04|350.79|20
1621501240000|2021-05-20 09:00:40|350.94||350.99||351.04||350.94||4
1621501250000|2021-05-20 09:00:50|350.94|350.74|350.89|350.74|350.94|350.74|350.89|350.74|6
1621501260000|2021-05-20 09:01:00|350.99|350.84|351.04|350.89|351.04|350.89|350.94|350.74|30
1621501270000|2021-05-20 09:01:10|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|9
1621501280000|2021-05-20 09:01:20|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|6
1621501290000|2021-05-20 09:01:30|351.09|350.94|351.09|350.89|351.09|350.94|351.09|350.89|14
1621501300000|2021-05-20 09:01:40|351.04||351.04||351.04||351.04||5
1621501310000|2021-05-20 09:01:50|350.99|350.84|351.14|350.99|351.14|350.99|350.99|350.84|23
1621501320000|2021-05-20 09:02:00|||||||||1
1621501330000|2021-05-20 09:02:10|351.19|351.04|351.14|350.99|351.19|351.04|351.14|350.99|10
1621501340000|2021-05-20 09:02:20|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|23
1621501350000|2021-05-20 09:02:30|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.94|28
1621501370000|2021-05-20 09:02:50|351.19|351.04|351.19|350.99|351.19|351.04|351.19|350.99|8
1621501380000|2021-05-20 09:03:00|351.14||351.14||351.14||351.14||1
1621501390000|2021-05-20 09:03:10|351.24|351.04|351.19|351.04|351.24|351.04|351.14|350.99|30
1621501400000|2021-05-20 09:03:20|||||||||12
1621501410000|2021-05-20 09:03:30||350.99||351.04||351.04||350.99|5
1621501420000|2021-05-20 09:03:40|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|9
1621501430000|2021-05-20 09:03:50|351.24|351.09|351.44|351.24|351.49|351.24|351.24|351.09|246
1621501440000|2021-05-20 09:04:00|351.39|351.29|351.54|351.34|351.64|351.49|351.39|351.24|154
1621501450000|2021-05-20 09:04:10|351.49|351.29|351.44|351.24|351.54|351.39|351.44|351.24|32
1621501460000|2021-05-20 09:04:20|351.54|351.29|351.69|351.44|351.69|351.44|351.54|351.24|86
1621501470000|2021-05-20 09:04:30|351.64|351.49|351.69|351.49|351.74|351.54|351.64|351.49|51
1621501480000|2021-05-20 09:04:40|351.64|351.44|351.54|351.34|351.64|351.44|351.54|351.34|20
1621501490000|2021-05-20 09:04:50|351.49|351.39|351.54|351.34|351.54|351.39|351.49|351.34|44
1621501500000|2021-05-20 09:05:00|351.59|351.44|351.69|351.54|351.69|351.54|351.59|351.44|35
1621501510000|2021-05-20 09:05:10|||||||||1
1621501520000|2021-05-20 09:05:20|351.64|351.44|351.59|351.44|351.64|351.49|351.59|351.44|11
1621501530000|2021-05-20 09:05:30|351.64|351.49|351.64|351.49|351.69|351.49|351.59|351.49|3
1621501540000|2021-05-20 09:05:40|||||||||3
1621501550000|2021-05-20 09:05:50|351.69|351.44|351.64|351.44|351.69|351.44|351.64|351.44|12
1621501560000|2021-05-20 09:06:00|351.59||351.64||351.64||351.59||23
1621501570000|2021-05-20 09:06:10|351.59||351.64||351.64||351.59||4
1621501580000|2021-05-20 09:06:20|351.59|351.49|351.59|351.39|351.64|351.49|351.59|351.39|14
1621501590000|2021-05-20 09:06:30|351.54|351.34|351.54|351.39|351.59|351.39|351.54|351.34|8
1621501600000|2021-05-20 09:06:40|351.59|351.44|351.59|351.44|351.64|351.44|351.54|351.44|4
1621501620000|2021-05-20 09:07:00|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|19
1621501630000|2021-05-20 09:07:10|351.59|351.44|351.54|351.39|351.59|351.44|351.54|351.39|5
1621501640000|2021-05-20 09:07:20|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|6
1621501650000|2021-05-20 09:07:30||351.39||351.44||351.44||351.39|6
1621501660000|2021-05-20 09:07:40||351.39||351.44||351.44||351.39|7
1621501670000|2021-05-20 09:07:50||351.39||351.39||351.44||351.39|7
1621501680000|2021-05-20 09:08:00|351.54|351.34|351.54|351.34|351.54|351.34|351.54|351.34|6
1621501700000|2021-05-20 09:08:20|351.59|351.39|351.59|351.39|351.59|351.39|351.59|351.34|1
1621501710000|2021-05-20 09:08:30||351.44||351.39||351.44||351.39|13
1621501720000|2021-05-20 09:08:40||351.44||351.44||351.44||351.44|0
1621501730000|2021-05-20 09:08:50|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|11
1621501740000|2021-05-20 09:09:00|351.74|351.54|351.74|351.49|351.79|351.64|351.74|351.49|15
1621501750000|2021-05-20 09:09:10|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|0
1621501760000|2021-05-20 09:09:20|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|12
1621501770000|2021-05-20 09:09:30|||||||||7
1621501780000|2021-05-20 09:09:40|351.69|351.54|351.79|351.49|351.79|351.54|351.69|351.49|10
1621501790000|2021-05-20 09:09:50||351.54||351.54||351.54||351.54|4
1621501800000|2021-05-20 09:10:00|351.74||351.69||351.74||351.69||2
1621501810000|2021-05-20 09:10:10||351.49||351.49||351.49||351.49|1
1621501830000|2021-05-20 09:10:30|351.64|351.54|351.64|351.44|351.69|351.54|351.64|351.44|19
1621501840000|2021-05-20 09:10:40|351.59|351.49|351.64|351.49|351.64|351.49|351.59|351.44|4
1621501860000|2021-05-20 09:11:00||351.44||351.44||351.44||351.44|3
1621501900000|2021-05-20 09:11:40|351.69|351.49|351.74|351.54|351.74|351.54|351.69|351.49|5
1621501910000|2021-05-20 09:11:50|351.79|351.64|351.79|351.54|351.79|351.64|351.79|351.54|1
1621501920000|2021-05-20 09:12:00||351.59||351.59||351.59||351.59|5
1621501930000|2021-05-20 09:12:10|351.84|351.64|351.89|351.69|351.99|351.69|351.84|351.64|42
1621501940000|2021-05-20 09:12:20|351.84|351.64|351.74|351.44|351.84|351.64|351.74|351.44|18
1621501950000|2021-05-20 09:12:30|351.59|351.49|351.84|351.54|351.84|351.54|351.59|351.44|5
1621501970000|2021-05-20 09:12:50|||||||||5
1621501990000|2021-05-20 09:13:10||351.59||351.59||351.59||351.59|0
1621502000000|2021-05-20 09:13:20|351.79||351.84||351.84||351.79||0
1621502020000|2021-05-20 09:13:40|351.79||351.94||351.94||351.79||21
1621502030000|2021-05-20 09:13:50|351.89||351.89||351.89||351.89||1
1621502040000|2021-05-20 09:14:00||351.64||351.64||351.64||351.64|0
1621502050000|2021-05-20 09:14:10||351.74||351.64||351.74||351.64|5
1621502060000|2021-05-20 09:14:20|351.84|351.74|351.89|351.74|351.89|351.74|351.84|351.74|3
1621502070000|2021-05-20 09:14:30||351.64||351.69||351.69||351.64|7
1621502080000|2021-05-20 09:14:40|351.84|351.64|351.84|351.64|351.84|351.74|351.79|351.64|7
1621502090000|2021-05-20 09:14:50|||||||||1
1621502100000|2021-05-20 09:15:00|351.89|351.69|351.84|351.64|351.89|351.69|351.84|351.64|6
1621502110000|2021-05-20 09:15:10|351.89|351.69|351.89|351.69|351.89|351.69|351.89|351.69|1
1621502120000|2021-05-20 09:15:20|||||||||1
1621502140000|2021-05-20 09:15:40|351.84|351.64|351.84|351.64|351.84|351.64|351.84|351.64|3
1621502150000|2021-05-20 09:15:50||351.69||351.69||351.69||351.69|0
1621502160000|2021-05-20 09:16:00||351.64||351.64||351.64||351.59|1
1621502170000|2021-05-20 09:16:10|351.79|351.59|351.74|351.59|351.79|351.59|351.74|351.54|1
1621502180000|2021-05-20 09:16:20|||||||||1
1621502190000|2021-05-20 09:16:30|351.69|351.54|351.69|351.49|351.69|351.54|351.69|351.49|3
1621502220000|2021-05-20 09:17:00||351.54||351.54||351.54||351.54|0
1621502230000|2021-05-20 09:17:10||351.49||351.49||351.49||351.49|1
1621502240000|2021-05-20 09:17:20||351.54||351.54||351.54||351.54|0
1621502250000|2021-05-20 09:17:30|||||||||1
1621502280000|2021-05-20 09:18:00||351.44||351.44||351.44||351.44|3
1621502290000|2021-05-20 09:18:10|351.64|351.49|351.64|351.44|351.64|351.49|351.59|351.44|5
1621502310000|2021-05-20 09:18:30|351.69|351.49|351.74|351.49|351.74|351.49|351.69|351.49|1
1621502320000|2021-05-20 09:18:40||351.59||351.49||351.59||351.49|5
1621502330000|2021-05-20 09:18:50||351.44||351.44||351.44||351.44|1
1621502340000|2021-05-20 09:19:00|351.69|351.49|351.64|351.49|351.69|351.49|351.64|351.49|1
1621502350000|2021-05-20 09:19:10|351.59|351.44|351.54|351.34|351.59|351.44|351.49|351.34|10
1621502360000|2021-05-20 09:19:20|351.49|351.39|351.49|351.29|351.54|351.39|351.49|351.29|8
1621502370000|2021-05-20 09:19:30|351.54|351.39|351.54|351.34|351.54|351.39|351.49|351.29|10
1621502380000|2021-05-20 09:19:40|351.64|351.39|351.64|351.44|351.69|351.44|351.64|351.39|9
1621502390000|2021-05-20 09:19:50|351.69|351.49|351.64|351.39|351.74|351.59|351.64|351.39|29
1621502400000|2021-05-20 09:20:00|351.89|351.29|351.99|351.39|351.99|351.39|351.89|351.29|0
1621502410000|2021-05-20 09:20:10|351.89|351.29|351.89|351.29|351.99|351.39|351.89|351.29|0
1621502520000|2021-05-20 09:22:00|351.79|351.19|351.79|351.19|351.89|351.29|351.79|351.19|0
1621502560000|2021-05-20 09:22:40|351.69|351.09|351.69|351.09|351.69|351.09|351.69|351.09|0
1621502590000|2021-05-20 09:23:10|351.59|350.99|351.69|351.09|351.69|351.09|351.59|350.99|0
1621502600000|2021-05-20 09:23:20|351.59|350.99|351.59|350.99|351.69|351.09|351.59|350.99|0
1621502670000|2021-05-20 09:24:30|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621502680000|2021-05-20 09:24:40|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621502700000|2021-05-20 09:25:00|||||||||27
1621502870000|2021-05-20 09:27:50|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621502880000|2021-05-20 09:28:00|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502900000|2021-05-20 09:28:20|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621502910000|2021-05-20 09:28:30|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502920000|2021-05-20 09:28:40|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502930000|2021-05-20 09:28:50|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502940000|2021-05-20 09:29:00|351.49|350.89|351.49|350.89|351.59|350.99|351.49|350.89|0
1621502950000|2021-05-20 09:29:10|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502960000|2021-05-20 09:29:20|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621502970000|2021-05-20 09:29:30|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621502980000|2021-05-20 09:29:40|351.59|350.99|351.59|350.99|351.59|350.99|351.59|350.99|0
1621503040000|2021-05-20 09:30:40|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621503060000|2021-05-20 09:31:00|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503110000|2021-05-20 09:31:50|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621503150000|2021-05-20 09:32:30|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503320000|2021-05-20 09:35:20|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503330000|2021-05-20 09:35:30|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503420000|2021-05-20 09:37:00|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621503430000|2021-05-20 09:37:10|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503460000|2021-05-20 09:37:40|351.59|350.99|351.59|350.99|351.59|350.99|351.59|350.99|0
1621503490000|2021-05-20 09:38:10|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503540000|2021-05-20 09:39:00|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503550000|2021-05-20 09:39:10|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503560000|2021-05-20 09:39:20|351.49|350.89|351.49|350.89|351.49|350.89|351.49|350.89|0
1621503630000|2021-05-20 09:40:30|351.59|350.99|351.59|350.99|351.59|350.99|351.59|350.99|0
1621503640000|2021-05-20 09:40:40|351.49|350.89|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503650000|2021-05-20 09:40:50|351.59|350.99|351.59|350.99|351.59|350.99|351.59|350.99|0
1621503660000|2021-05-20 09:41:00|351.49|350.89|351.59|350.99|351.59|350.99|351.49|350.89|0
1621503820000|2021-05-20 09:43:40|351.69|351.09|351.69|351.09|351.69|351.09|351.69|351.09|0
1621503830000|2021-05-20 09:43:50|351.59|350.99|351.59|350.99|351.59|350.99|351.59|350.99|0
1621503840000|2021-05-20 09:44:00|351.69|351.09|351.69|351.09|351.69|351.09|351.59|350.99|0
1621503850000|2021-05-20 09:44:10|351.59|350.99|351.59|350.99|351.69|351.09|351.59|350.99|0
1621503950000|2021-05-20 09:45:50|351.69|351.09|351.69|351.09|351.69|351.09|351.69|351.09|0
1621504060000|2021-05-20 09:47:40|351.79|351.19|351.79|351.19|351.79|351.19|351.79|351.19|0
1621504190000|2021-05-20 09:49:50|351.89|351.29|351.89|351.29|351.89|351.29|351.89|351.29|0
1621504210000|2021-05-20 09:50:10|351.39|351.04|351.49|351.24|351.49|351.24|351.39|351.04|5
1621504220000|2021-05-20 09:50:20|351.64|351.29|351.54|351.34|351.64|351.34|351.49|351.29|16
1621504240000|2021-05-20 09:50:40|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|1
1621504250000|2021-05-20 09:50:50|351.44|351.24|351.44|351.24|351.44|351.24|351.39|351.24|1
1621504260000|2021-05-20 09:51:00|351.49|351.29|351.49|351.29|351.49|351.29|351.49|351.29|3
1621504270000|2021-05-20 09:51:10|351.44||351.44||351.44||351.44||1
1621504280000|2021-05-20 09:51:20|351.39|351.24|351.39|351.24|351.39|351.24|351.39|351.24|5
1621504290000|2021-05-20 09:51:30|351.34|351.19|351.34|351.14|351.34|351.19|351.34|351.14|9
1621504300000|2021-05-20 09:51:40|351.29|351.09|351.24|350.94|351.29|351.09|351.24|350.94|4
1621504310000|2021-05-20 09:51:50||350.99||350.99||350.99||350.99|1
1621504320000|2021-05-20 09:52:00|351.19|350.94|351.19|350.94|351.19|350.94|351.19|350.94|1
1621504330000|2021-05-20 09:52:10|351.14|350.99|351.14|350.94|351.14|350.99|351.09|350.94|4
1621504340000|2021-05-20 09:52:20|351.09||351.09||351.14||351.09||4
1621504350000|2021-05-20 09:52:30|351.04|350.89|351.04|350.84|351.04|350.89|351.04|350.79|6
1621504360000|2021-05-20 09:52:40|350.99|350.79|351.14|350.89|351.14|350.89|350.99|350.79|5
1621504370000|2021-05-20 09:52:50|351.09||351.14||351.14||351.09||1
1621504380000|2021-05-20 09:53:00|351.09|350.94|351.19|350.99|351.19|350.99|351.09|350.94|2
1621504390000|2021-05-20 09:53:10||351.04||351.04||351.04||351.04|2
1621504400000|2021-05-20 09:53:20|351.24||351.24||351.24||351.24||1
1621504410000|2021-05-20 09:53:30|351.19||351.19||351.19||351.19||1
1621504430000|2021-05-20 09:53:50|351.09|350.99|351.09|350.94|351.09|350.99|351.09|350.94|12
1621504450000|2021-05-20 09:54:10|351.04|350.89|351.04|350.89|351.04|350.89|351.04|350.79|2
1621504460000|2021-05-20 09:54:20|350.99|350.79|350.99|350.74|351.04|350.79|350.99|350.74|8
1621504470000|2021-05-20 09:54:30|351.09|350.79|351.09|350.84|351.09|350.84|351.09|350.79|7
1621504490000|2021-05-20 09:54:50|351.14|350.89|351.19|350.94|351.19|350.94|351.14|350.89|3
1621504500000|2021-05-20 09:55:00|351.14|350.89|351.14|350.89|351.14|350.89|351.14|350.89|1
1621504510000|2021-05-20 09:55:10|351.09|350.94|351.09|350.94|351.09|350.94|351.09|350.94|0
1621504520000|2021-05-20 09:55:20|351.14|350.89|351.09|350.89|351.14|350.89|351.09|350.89|2
1621504530000|2021-05-20 09:55:30|351.04|350.84|350.99|350.84|351.04|350.84|350.99|350.84|1
1621504540000|2021-05-20 09:55:40|||||||||1
1621504560000|2021-05-20 09:56:00|350.94|350.79|351.04|350.84|351.04|350.84|350.94|350.79|9
1621504580000|2021-05-20 09:56:20|350.99|350.79|350.99|350.79|350.99|350.79|350.94|350.79|3
1621504590000|2021-05-20 09:56:30|350.94||350.94||350.99||350.94||3
1621504610000|2021-05-20 09:56:50|||||||||1
1621504620000|2021-05-20 09:57:00|||||||||1
1621504630000|2021-05-20 09:57:10||350.74||350.74||350.74||350.74|6
1621504640000|2021-05-20 09:57:20|350.89|350.79|350.94|350.79|350.94|350.79|350.89|350.79|1
1621504650000|2021-05-20 09:57:30||350.74||350.74||350.74||350.74|1
1621504660000|2021-05-20 09:57:40|350.89|350.79|350.94|350.79|350.94|350.79|350.89|350.79|1
1621504670000|2021-05-20 09:57:50|||||||||1
1621504690000|2021-05-20 09:58:10|||||||||1
1621504700000|2021-05-20 09:58:20|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|6
1621504710000|2021-05-20 09:58:30||350.69||350.69||350.69||350.69|1
1621504720000|2021-05-20 09:58:40|350.84||350.84||350.89||350.84||2
1621504730000|2021-05-20 09:58:50|||||||||4
1621504740000|2021-05-20 09:59:00|350.79|350.64|350.84|350.69|350.84|350.69|350.79|350.64|7
1621504750000|2021-05-20 09:59:10|||||||||1
1621504770000|2021-05-20 09:59:30|||||||||1
1621504780000|2021-05-20 09:59:40|||||||||1
1621504790000|2021-05-20 09:59:50|350.79|350.64|350.79|350.59|350.79|350.64|350.79|350.59|10
1621504800000|2021-05-20 10:00:00|350.74||350.74||350.74||350.74||7
1621504810000|2021-05-20 10:00:10|350.69|350.54|350.74|350.54|350.74|350.54|350.69|350.54|12
1621504820000|2021-05-20 10:00:20|350.79|350.59|350.79|350.64|350.79|350.64|350.79|350.59|0
1621504830000|2021-05-20 10:00:30|||||||||1
1621504840000|2021-05-20 10:00:40|350.74|350.59|350.84|350.59|350.84|350.59|350.74|350.59|2
1621504850000|2021-05-20 10:00:50|350.79||350.74||350.79||350.74||0
1621504860000|2021-05-20 10:01:00|350.69|350.54|350.69|350.54|350.69|350.54|350.69|350.54|1
1621504870000|2021-05-20 10:01:10|350.74|350.59|350.79|350.59|350.79|350.59|350.74|350.59|6
1621504880000|2021-05-20 10:01:20|350.74||350.79||350.79||350.74||3
1621504890000|2021-05-20 10:01:30|350.74||350.79||350.79||350.74||1
1621504900000|2021-05-20 10:01:40|350.74||350.79||350.79||350.74||6
1621504920000|2021-05-20 10:02:00|350.74|350.64|350.84|350.64|350.84|350.64|350.74|350.64|3
1621504930000|2021-05-20 10:02:10|350.79||350.84||350.84||350.79||1
1621504940000|2021-05-20 10:02:20|350.79|350.59|350.84|350.59|350.84|350.59|350.79|350.59|1
1621504950000|2021-05-20 10:02:30|350.79|350.54|350.69|350.54|350.79|350.54|350.69|350.54|1
1621504960000|2021-05-20 10:02:40|||||||||1
1621504970000|2021-05-20 10:02:50|||||||||1
1621504980000|2021-05-20 10:03:00||350.49||350.49||350.54||350.49|2
1621504990000|2021-05-20 10:03:10|350.59|350.44|350.59|350.39|350.59|350.44|350.54|350.39|10
1621505010000|2021-05-20 10:03:30|350.54||350.54||350.54||350.54||1
1621505020000|2021-05-20 10:03:40|350.59||350.59||350.64||350.59||4
1621505030000|2021-05-20 10:03:50|350.54||350.54||350.54||350.54||1
1621505040000|2021-05-20 10:04:00||350.34||350.34||350.39||350.34|3
1621505050000|2021-05-20 10:04:10|350.59|350.39|350.59|350.44|350.59|350.44|350.59|350.39|2
1621505060000|2021-05-20 10:04:20|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|1
1621505070000|2021-05-20 10:04:30|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|1
1621505080000|2021-05-20 10:04:40|||||||||1
1621505090000|2021-05-20 10:04:50||350.29||350.29||350.29||350.29|4
1621505100000|2021-05-20 10:05:00|350.44|350.34|350.49|350.34|350.54|350.34|350.44|350.29|11
1621505110000|2021-05-20 10:05:10|350.54||350.54||350.54||350.54||2
1621505120000|2021-05-20 10:05:20|350.59|350.39|350.64|350.44|350.64|350.44|350.59|350.39|5
1621505130000|2021-05-20 10:05:30|350.69|350.49|350.69|350.54|350.69|350.54|350.69|350.49|4
1621505140000|2021-05-20 10:05:40|350.74|350.59|350.79|350.64|350.79|350.64|350.74|350.59|7
1621505150000|2021-05-20 10:05:50|350.84||350.84||350.84||350.84||1
1621505160000|2021-05-20 10:06:00|350.79||350.79||350.79||350.79||1
1621505170000|2021-05-20 10:06:10|350.84|350.69|350.84|350.64|350.84|350.69|350.84|350.64|8
1621505180000|2021-05-20 10:06:20|350.89|350.69|350.89|350.69|350.89|350.69|350.89|350.69|2
1621505190000|2021-05-20 10:06:30||350.74||350.74||350.74||350.69|1
1621505200000|2021-05-20 10:06:40|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|3
1621505210000|2021-05-20 10:06:50|350.89||350.84||350.89||350.84||1
1621505220000|2021-05-20 10:07:00|350.89|350.74|350.89|350.74|350.94|350.74|350.89|350.74|5
1621505230000|2021-05-20 10:07:10|350.94||350.94||350.94||350.94||1
1621505240000|2021-05-20 10:07:20|350.89||350.89||350.89||350.89||0
1621505250000|2021-05-20 10:07:30|||||||||1
1621505260000|2021-05-20 10:07:40|350.84|350.69|350.84|350.69|350.84|350.69|350.84|350.69|3
1621505270000|2021-05-20 10:07:50|||||||||1
1621505280000|2021-05-20 10:08:00|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|10
1621505290000|2021-05-20 10:08:10|350.74|350.59|350.74|350.59|350.74|350.59|350.74|350.59|5
1621505300000|2021-05-20 10:08:20|350.79|350.64|350.84|350.64|350.84|350.64|350.79|350.64|6
1621505310000|2021-05-20 10:08:30|350.79|350.69|350.79|350.64|350.79|350.69|350.79|350.64|1
1621505320000|2021-05-20 10:08:40|||||||||1
1621505340000|2021-05-20 10:09:00|350.84||350.84||350.84||350.84||6
1621505360000|2021-05-20 10:09:20|350.79||350.84||350.84||350.79||1
1621505370000|2021-05-20 10:09:30|350.79||350.84||350.84||350.79||3
1621505380000|2021-05-20 10:09:40|350.79||350.84||350.84||350.79||5
1621505400000|2021-05-20 10:10:00|350.79||350.89||350.89||350.79||1
1621505410000|2021-05-20 10:10:10|350.84||350.84||350.84||350.84||1
1621505420000|2021-05-20 10:10:20|350.79||350.79||350.84||350.79||1
1621505430000|2021-05-20 10:10:30|350.84||350.84||350.84||350.84||1
1621505440000|2021-05-20 10:10:40|350.79|350.69|350.89|350.69|350.89|350.69|350.79|350.69|5
1621505450000|2021-05-20 10:10:50|350.84||350.84||350.84||350.84||1
1621505470000|2021-05-20 10:11:10|||||||||1
1621505480000|2021-05-20 10:11:20|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|5
1621505490000|2021-05-20 10:11:30|350.74|350.59|350.79|350.59|350.79|350.59|350.74|350.59|9
1621505500000|2021-05-20 10:11:40|350.74||350.74||350.74||350.74||0
1621505510000|2021-05-20 10:11:50|350.79||350.79||350.79||350.74||3
1621505520000|2021-05-20 10:12:00|350.84|350.64|350.79|350.64|350.84|350.64|350.79|350.64|2
1621505530000|2021-05-20 10:12:10|350.84||350.84||350.84||350.84||1
1621505540000|2021-05-20 10:12:20|350.79||350.79||350.79||350.79||1
1621505550000|2021-05-20 10:12:30||350.59||350.64||350.64||350.59|1
1621505560000|2021-05-20 10:12:40|350.74|350.59|350.74|350.59|350.74|350.59|350.74|350.59|1
1621505570000|2021-05-20 10:12:50|350.69|350.54|350.69|350.54|350.69|350.59|350.69|350.54|10
1621505580000|2021-05-20 10:13:00|350.64|350.49|350.69|350.49|350.69|350.49|350.64|350.49|11
1621505590000|2021-05-20 10:13:10||350.54||350.54||350.54||350.54|0
1621505600000|2021-05-20 10:13:20|350.74||350.69||350.74||350.69||1
1621505610000|2021-05-20 10:13:30||350.49||350.49||350.49||350.49|2
1621505620000|2021-05-20 10:13:40|350.64||350.64||350.64||350.64||2
1621505630000|2021-05-20 10:13:50|350.59|350.44|350.59|350.44|350.64|350.44|350.59|350.44|3
1621505640000|2021-05-20 10:14:00|350.64||350.64||350.64||350.64||7
1621505660000|2021-05-20 10:14:20|350.59|350.49|350.69|350.49|350.69|350.49|350.59|350.49|1
1621505670000|2021-05-20 10:14:30|350.64||350.74||350.74||350.64||1
1621505680000|2021-05-20 10:14:40|350.69||350.74||350.74||350.64||1
1621505690000|2021-05-20 10:14:50|350.69||350.69||350.69||350.69||0
1621505700000|2021-05-20 10:15:00|350.64||350.69||350.69||350.64||1
1621505710000|2021-05-20 10:15:10|350.64||350.64||350.64||350.64||1
1621505730000|2021-05-20 10:15:30|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|5
1621505740000|2021-05-20 10:15:40|||||||||1
1621505750000|2021-05-20 10:15:50||350.39||350.39||350.39||350.39|1
1621505760000|2021-05-20 10:16:00|350.64|350.44|350.64|350.49|350.64|350.49|350.64|350.44|6
1621505770000|2021-05-20 10:16:10|350.69||350.64||350.69||350.64||0
1621505780000|2021-05-20 10:16:20|350.69||350.69||350.69||350.69||1
1621505790000|2021-05-20 10:16:30|350.64|350.44|350.59|350.44|350.64|350.44|350.59|350.44|3
1621505800000|2021-05-20 10:16:40|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|5
1621505810000|2021-05-20 10:16:50|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|6
1621505840000|2021-05-20 10:17:20|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|5
1621505850000|2021-05-20 10:17:30|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.29|3
1621505860000|2021-05-20 10:17:40|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|5
1621505870000|2021-05-20 10:17:50|350.49|350.34|350.54|350.34|350.54|350.34|350.49|350.34|8
1621505880000|2021-05-20 10:18:00|350.49||350.54||350.54||350.49||1
1621505890000|2021-05-20 10:18:10|350.49||350.49||350.49||350.49||0
1621505900000|2021-05-20 10:18:20|350.54||350.54||350.54||350.49||2
1621505910000|2021-05-20 10:18:30|350.49||350.49||350.49||350.49||0
1621505920000|2021-05-20 10:18:40|||||||||1
1621505940000|2021-05-20 10:19:00|||||||||1
1621505950000|2021-05-20 10:19:10||350.29||350.34||350.34||350.29|7
1621505960000|2021-05-20 10:19:20||350.29||350.29||350.34||350.29|1
1621505980000|2021-05-20 10:19:40|350.44||350.49||350.49||350.44||6
1621505990000|2021-05-20 10:19:50|350.44||350.49||350.49||350.44||1
1621506010000|2021-05-20 10:20:10|350.44||350.49||350.49||350.44||3
1621506020000|2021-05-20 10:20:20||350.34||350.34||350.34||350.34|0
1621506030000|2021-05-20 10:20:30|||||||||1
1621506040000|2021-05-20 10:20:40|||||||||1
1621506050000|2021-05-20 10:20:50|350.54||350.54||350.54||350.54||4
1621506060000|2021-05-20 10:21:00|350.49||350.54||350.54||350.49||1
1621506070000|2021-05-20 10:21:10|350.49||350.54||350.54||350.49||2
1621506080000|2021-05-20 10:21:20|350.49||350.54||350.54||350.49||7
1621506090000|2021-05-20 10:21:30|350.59|350.39|350.59|350.39|350.59|350.39|350.59|350.39|0
1621506100000|2021-05-20 10:21:40|350.54||350.69||350.69||350.54||1
1621506110000|2021-05-20 10:21:50|350.59||350.59||350.59||350.59||0
1621506120000|2021-05-20 10:22:00|350.54||350.59||350.59||350.54||3
1621506130000|2021-05-20 10:22:10|||||||||2
1621506140000|2021-05-20 10:22:20|350.54|350.44|350.69|350.49|350.69|350.49|350.54|350.44|5
1621506150000|2021-05-20 10:22:30|350.64||350.69||350.69||350.64||1
1621506160000|2021-05-20 10:22:40|350.64||350.69||350.69||350.64||1
1621506180000|2021-05-20 10:23:00|350.64||350.64||350.64||350.64||1
1621506190000|2021-05-20 10:23:10|||||||||1
1621506200000|2021-05-20 10:23:20|350.59|350.44|350.59|350.44|350.64|350.44|350.59|350.44|3
1621506210000|2021-05-20 10:23:30|350.64|350.49|350.69|350.49|350.69|350.49|350.64|350.49|3
1621506220000|2021-05-20 10:23:40|350.64||350.69||350.69||350.64||1
1621506230000|2021-05-20 10:23:50|350.64||350.64||350.64||350.64||1
1621506250000|2021-05-20 10:24:10|||||||||1
1621506260000|2021-05-20 10:24:20|||||||||1
1621506270000|2021-05-20 10:24:30|||||||||1
1621506290000|2021-05-20 10:24:50|||||||||1
1621506300000|2021-05-20 10:25:00|||||||||6
1621506310000|2021-05-20 10:25:10|||||||||1
1621506320000|2021-05-20 10:25:20|||||||||2
1621506340000|2021-05-20 10:25:40|||||||||1
1621506350000|2021-05-20 10:25:50||350.44||350.49||350.49||350.44|1
1621506360000|2021-05-20 10:26:00|||||||||1
1621506370000|2021-05-20 10:26:10|||||||||6
1621506380000|2021-05-20 10:26:20|||||||||1
1621506390000|2021-05-20 10:26:30|350.69||350.69||350.69||350.69||22
1621506410000|2021-05-20 10:26:50|350.64||350.69||350.69||350.64||1
1621506420000|2021-05-20 10:27:00||350.54||350.54||350.54||350.54|1
1621506430000|2021-05-20 10:27:10|350.64|350.49|350.64|350.49|350.64|350.49|350.64|350.49|2
1621506440000|2021-05-20 10:27:20|||||||||3
1621506450000|2021-05-20 10:27:30|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|6
1621506470000|2021-05-20 10:27:50|350.54|350.39|350.59|350.39|350.59|350.44|350.54|350.39|9
1621506480000|2021-05-20 10:28:00|350.54||350.59||350.59||350.54||8
1621506490000|2021-05-20 10:28:10|350.64|350.44|350.59|350.39|350.64|350.44|350.59|350.39|0
1621506500000|2021-05-20 10:28:20|350.54||350.59||350.59||350.54||1
1621506510000|2021-05-20 10:28:30|350.54||350.59||350.59||350.54||5
1621506520000|2021-05-20 10:28:40||350.44||350.44||350.44||350.44|0
1621506530000|2021-05-20 10:28:50||350.39||350.39||350.39||350.39|1
1621506540000|2021-05-20 10:29:00|350.54||350.64||350.64||350.54||4
1621506550000|2021-05-20 10:29:10|350.59|350.44|350.64|350.44|350.64|350.44|350.59|350.44|1
1621506570000|2021-05-20 10:29:30|350.59||350.64||350.64||350.59||5
1621506580000|2021-05-20 10:29:40|350.59||350.64||350.64||350.59||1
1621506590000|2021-05-20 10:29:50|350.59||350.64||350.64||350.59||1
1621506610000|2021-05-20 10:30:10|350.59||350.64||350.64||350.59||0
1621506620000|2021-05-20 10:30:20|350.59||350.59||350.64||350.59||2
1621506640000|2021-05-20 10:30:40|||||||||1
1621506650000|2021-05-20 10:30:50|||||||||1
1621506660000|2021-05-20 10:31:00|350.54|350.39|350.59|350.39|350.59|350.39|350.54|350.39|14
1621506670000|2021-05-20 10:31:10|350.54|350.34|350.54|350.39|350.54|350.39|350.54|350.34|2
1621506690000|2021-05-20 10:31:30|||||||||1
1621506700000|2021-05-20 10:31:40|||||||||3
1621506710000|2021-05-20 10:31:50|||||||||3
1621506720000|2021-05-20 10:32:00|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|1
1621506730000|2021-05-20 10:32:10|||||||||1
1621506740000|2021-05-20 10:32:20|||||||||4
1621506750000|2021-05-20 10:32:30|350.59|350.39|350.59|350.39|350.59|350.44|350.59|350.39|11
1621506760000|2021-05-20 10:32:40|350.54||350.59||350.59||350.54||1
1621506770000|2021-05-20 10:32:50|350.64|350.44|350.59|350.44|350.64|350.44|350.59|350.44|0
1621506780000|2021-05-20 10:33:00|||||||||1
1621506790000|2021-05-20 10:33:10||350.39||350.39||350.39||350.39|1
1621506800000|2021-05-20 10:33:20|350.54||350.54||350.54||350.54||0
1621506810000|2021-05-20 10:33:30|350.59||350.59||350.64||350.59||6
1621506820000|2021-05-20 10:33:40|350.64||350.64||350.64||350.64||0
1621506830000|2021-05-20 10:33:50|350.59||350.59||350.59||350.59||1
1621506840000|2021-05-20 10:34:00|350.54||350.54||350.54||350.54||0
1621506850000|2021-05-20 10:34:10|||||||||1
1621506860000|2021-05-20 10:34:20|350.59||350.59||350.59||350.59||7
1621506870000|2021-05-20 10:34:30|350.54||350.59||350.59||350.54||1
1621506880000|2021-05-20 10:34:40|350.54||350.59||350.59||350.54||1
1621506890000|2021-05-20 10:34:50|350.54||350.59||350.59||350.54||3
1621506900000|2021-05-20 10:35:00|350.54||350.54||350.54||350.54||0
1621506910000|2021-05-20 10:35:10|||||||||1
1621506920000|2021-05-20 10:35:20|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|14
1621506940000|2021-05-20 10:35:40|||||||||1
1621506950000|2021-05-20 10:35:50|||||||||1
1621506970000|2021-05-20 10:36:10|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|15
1621506990000|2021-05-20 10:36:30|||||||||2
1621507000000|2021-05-20 10:36:40|||||||||1
1621507010000|2021-05-20 10:36:50||350.24||350.29||350.29||350.24|3
1621507020000|2021-05-20 10:37:00|350.39|350.24|350.39|350.24|350.39|350.24|350.39|350.24|4
1621507030000|2021-05-20 10:37:10|350.49|350.29|350.49|350.29|350.49|350.29|350.49|350.29|7
1621507050000|2021-05-20 10:37:30|350.44||350.44||350.44||350.44||0
1621507060000|2021-05-20 10:37:40|||||||||1
1621507070000|2021-05-20 10:37:50|||||||||3
1621507080000|2021-05-20 10:38:00|350.39|350.24|350.39|350.24|350.39|350.24|350.39|350.24|6
1621507090000|2021-05-20 10:38:10|||||||||1
1621507100000|2021-05-20 10:38:20||350.19||350.19||350.19||350.19|5
1621507110000|2021-05-20 10:38:30||350.24||350.24||350.24||350.24|1
1621507120000|2021-05-20 10:38:40|350.44||350.44||350.44||350.44||2
1621507130000|2021-05-20 10:38:50|350.39||350.39||350.44||350.39||1
1621507140000|2021-05-20 10:39:00|350.34|350.19|350.39|350.24|350.39|350.24|350.34|350.19|1
1621507150000|2021-05-20 10:39:10|350.44||350.44||350.44||350.39||2
1621507160000|2021-05-20 10:39:20|350.39|350.19|350.39|350.19|350.39|350.19|350.39|350.19|0
1621507170000|2021-05-20 10:39:30|350.34||350.39||350.39||350.34||4
1621507180000|2021-05-20 10:39:40|350.34|350.24|350.44|350.29|350.44|350.29|350.34|350.24|4
1621507190000|2021-05-20 10:39:50||350.24||350.24||350.24||350.24|0
1621507200000|2021-05-20 10:40:00|350.39|350.29|350.44|350.29|350.44|350.29|350.39|350.29|2
1621507210000|2021-05-20 10:40:10||350.24||350.24||350.29||350.24|3
1621507220000|2021-05-20 10:40:20|350.39||350.44||350.44||350.39||1
1621507230000|2021-05-20 10:40:30|350.39||350.44||350.44||350.39||0
1621507240000|2021-05-20 10:40:40|350.39||350.39||350.39||350.39||1
1621507250000|2021-05-20 10:40:50|350.44||350.44||350.44||350.44||3
1621507260000|2021-05-20 10:41:00|350.39||350.39||350.39||350.39||1
1621507270000|2021-05-20 10:41:10|350.49|350.29|350.49|350.29|350.49|350.29|350.49|350.29|13
1621507280000|2021-05-20 10:41:20|350.44|350.34|350.49|350.34|350.49|350.34|350.44|350.34|1
1621507300000|2021-05-20 10:41:40|||||||||1
1621507310000|2021-05-20 10:41:50|||||||||1
1621507320000|2021-05-20 10:42:00|||||||||1
1621507330000|2021-05-20 10:42:10|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|1
1621507340000|2021-05-20 10:42:20|||||||||1
1621507350000|2021-05-20 10:42:30|||||||||1
1621507360000|2021-05-20 10:42:40|||||||||3
1621507370000|2021-05-20 10:42:50|||||||||3
1621507380000|2021-05-20 10:43:00|||||||||1
1621507390000|2021-05-20 10:43:10|350.49|350.34|350.54|350.39|350.54|350.39|350.49|350.34|8
1621507400000|2021-05-20 10:43:20|||||||||1
1621507420000|2021-05-20 10:43:40|||||||||1
1621507440000|2021-05-20 10:44:00|350.49|350.34|350.49|350.34|350.49|350.39|350.49|350.34|7
1621507460000|2021-05-20 10:44:20|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|7
1621507470000|2021-05-20 10:44:30||350.24||350.24||350.24||350.24|1
1621507480000|2021-05-20 10:44:40|350.39|350.19|350.34|350.19|350.39|350.19|350.34|350.19|6
1621507490000|2021-05-20 10:44:50|||||||||1
1621507510000|2021-05-20 10:45:10|||||||||1
1621507520000|2021-05-20 10:45:20|350.29|350.14|350.34|350.19|350.34|350.19|350.29|350.14|7
1621507530000|2021-05-20 10:45:30|350.29|350.14|350.29|350.09|350.29|350.14|350.29|350.09|4
1621507540000|2021-05-20 10:45:40|350.24||350.29||350.29||350.24||1
1621507550000|2021-05-20 10:45:50|350.24||350.29||350.29||350.24||4
1621507560000|2021-05-20 10:46:00||350.14||350.14||350.14||350.14|0
1621507580000|2021-05-20 10:46:20|350.24|350.09|350.29|350.09|350.29|350.09|350.24|350.09|7
1621507590000|2021-05-20 10:46:30|350.24||350.24||350.24||350.24||0
1621507600000|2021-05-20 10:46:40|||||||||1
1621507610000|2021-05-20 10:46:50|350.29||350.29||350.29||350.29||7
1621507620000|2021-05-20 10:47:00|350.24||350.24||350.24||350.24||1
1621507630000|2021-05-20 10:47:10|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|4
1621507640000|2021-05-20 10:47:20|350.24||350.24||350.24||350.24||7
1621507650000|2021-05-20 10:47:30|350.19||350.24||350.24||350.19||1
1621507660000|2021-05-20 10:47:40|350.19||350.19||350.24||350.19||1
1621507670000|2021-05-20 10:47:50|||||||||2
1621507680000|2021-05-20 10:48:00|350.24|350.09|350.29|350.09|350.29|350.09|350.24|350.09|4
1621507700000|2021-05-20 10:48:20|350.24||350.24||350.24||350.24||3
1621507730000|2021-05-20 10:48:50|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|2
1621507740000|2021-05-20 10:49:00||349.99||349.99||349.99||349.99|5
1621507750000|2021-05-20 10:49:10|350.14||350.19||350.19||350.14||3
1621507760000|2021-05-20 10:49:20|350.14||350.19||350.19||350.14||5
1621507770000|2021-05-20 10:49:30||350.04||350.04||350.04||349.99|0
1621507780000|2021-05-20 10:49:40|350.24||350.24||350.24||350.24||4
1621507790000|2021-05-20 10:49:50|350.19||350.19||350.24||350.19||1
1621507810000|2021-05-20 10:50:10|350.24||350.24||350.24||350.24||6
1621507820000|2021-05-20 10:50:20|350.19||350.19||350.19||350.19||0
1621507830000|2021-05-20 10:50:30|||||||||1
1621507840000|2021-05-20 10:50:40|350.14|349.99|350.14|349.99|350.14|349.99|350.14|349.99|1
1621507850000|2021-05-20 10:50:50|||||||||2
1621507860000|2021-05-20 10:51:00|||||||||3
1621507870000|2021-05-20 10:51:10|350.09|349.94|350.14|349.94|350.14|349.94|350.09|349.94|2
1621507880000|2021-05-20 10:51:20|350.09||350.09||350.09||350.09||0
1621507890000|2021-05-20 10:51:30|||||||||6
1621507900000|2021-05-20 10:51:40|||||||||1
1621507910000|2021-05-20 10:51:50|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|6
1621507920000|2021-05-20 10:52:00|||||||||1
1621507940000|2021-05-20 10:52:20|||||||||1
1621507950000|2021-05-20 10:52:30|||||||||4
1621507970000|2021-05-20 10:52:50|350.14|349.84|350.14|349.99|350.14|349.99|350.14|349.84|12
1621507990000|2021-05-20 10:53:10|||||||||1
1621508000000|2021-05-20 10:53:20|350.09|349.94|350.09|349.89|350.09|349.94|350.04|349.89|10
1621508010000|2021-05-20 10:53:30||349.94||349.94||349.94||349.94|1
1621508030000|2021-05-20 10:53:50|350.14|349.99|350.14|349.99|350.14|349.99|350.14|349.99|1
1621508040000|2021-05-20 10:54:00||349.94||349.94||349.99||349.94|1
1621508050000|2021-05-20 10:54:10|350.19|349.99|350.19|349.99|350.19|349.99|350.19|349.99|2
1621508060000|2021-05-20 10:54:20|350.24|350.04|350.24|350.04|350.24|350.04|350.24|350.04|3
1621508070000|2021-05-20 10:54:30|350.19||350.19||350.19||350.19||5
1621508080000|2021-05-20 10:54:40|350.24||350.24||350.24||350.24||2
1621508090000|2021-05-20 10:54:50|350.19||350.24||350.24||350.19||1
1621508100000|2021-05-20 10:55:00|350.19||350.24||350.24||350.19||0
1621508110000|2021-05-20 10:55:10|350.19||350.24||350.24||350.19||3
1621508120000|2021-05-20 10:55:20|350.19||350.24||350.24||350.19||1
1621508130000|2021-05-20 10:55:30|350.19||350.24||350.24||350.19||7
1621508140000|2021-05-20 10:55:40|350.29||350.29||350.29||350.24||3
1621508150000|2021-05-20 10:55:50|350.24||350.24||350.24||350.19||1
1621508160000|2021-05-20 10:56:00|350.29|350.09|350.29|350.09|350.29|350.09|350.29|350.09|2
1621508170000|2021-05-20 10:56:10|350.24||350.29||350.29||350.24||1
1621508180000|2021-05-20 10:56:20|350.24||350.24||350.24||350.24||0
1621508190000|2021-05-20 10:56:30|||||||||1
1621508200000|2021-05-20 10:56:40|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|1
1621508210000|2021-05-20 10:56:50|350.24||350.24||350.24||350.24||2
1621508220000|2021-05-20 10:57:00|350.19|349.99|350.19|349.99|350.19|349.99|350.19|349.99|5
1621508230000|2021-05-20 10:57:10|350.14||350.19||350.19||350.14||6
1621508240000|2021-05-20 10:57:20|350.24|350.04|350.19|349.99|350.24|350.04|350.19|349.99|10
1621508250000|2021-05-20 10:57:30|350.24||350.24||350.24||350.24||1
1621508260000|2021-05-20 10:57:40|350.19||350.19||350.19||350.19||0
1621508270000|2021-05-20 10:57:50|350.14|349.94|350.14|349.94|350.14|349.94|350.14|349.94|2
1621508280000|2021-05-20 10:58:00|350.09|349.99|350.14|349.94|350.14|349.99|350.09|349.94|3
1621508290000|2021-05-20 10:58:10|||||||||2
1621508300000|2021-05-20 10:58:20|350.09||350.09||350.14||350.09||1
1621508310000|2021-05-20 10:58:30|||||||||1
1621508320000|2021-05-20 10:58:40||349.89||349.89||349.89||349.89|10
1621508330000|2021-05-20 10:58:50|350.04|349.94|350.09|349.89|350.09|349.94|350.04|349.89|5
1621508340000|2021-05-20 10:59:00|350.04||350.09||350.09||350.04||10
1621508350000|2021-05-20 10:59:10|350.04||350.09||350.09||350.04||3
1621508360000|2021-05-20 10:59:20|350.04||350.09||350.09||350.04||0
1621508370000|2021-05-20 10:59:30|350.04||350.04||350.04||350.04||1
1621508380000|2021-05-20 10:59:40|350.09||350.09||350.09||350.09||2
1621508390000|2021-05-20 10:59:50|350.04||350.09||350.09||350.04||1
1621508400000|2021-05-20 11:00:00|350.04||350.09||350.09||350.04||1
1621508410000|2021-05-20 11:00:10|350.04||350.04||350.04||350.04||0
1621508420000|2021-05-20 11:00:20|||||||||3
1621508430000|2021-05-20 11:00:30|||||||||1
1621508440000|2021-05-20 11:00:40|350.09||350.09||350.09||350.09||4
1621508450000|2021-05-20 11:00:50|350.14|349.94|350.24|349.99|350.24|349.99|350.14|349.94|9
1621508460000|2021-05-20 11:01:00|350.19||350.24||350.24||350.19||1
1621508470000|2021-05-20 11:01:10||350.04||350.04||350.04||350.04|0
1621508480000|2021-05-20 11:01:20|350.19||350.19||350.19||350.19||1
1621508490000|2021-05-20 11:01:30|||||||||4
1621508500000|2021-05-20 11:01:40|350.14|349.99|350.14|349.99|350.14|349.99|350.14|349.99|3
1621508510000|2021-05-20 11:01:50||349.94||349.94||349.94||349.94|6
1621508520000|2021-05-20 11:02:00|350.09|349.99|350.19|349.99|350.19|349.99|350.09|349.99|7
1621508530000|2021-05-20 11:02:10|350.14||350.19||350.19||350.14||1
1621508540000|2021-05-20 11:02:20|350.14||350.19||350.19||350.14||1
1621508560000|2021-05-20 11:02:40|350.14||350.24||350.24||350.14||1
1621508570000|2021-05-20 11:02:50|350.19||350.19||350.19||350.19||1
1621508580000|2021-05-20 11:03:00|350.14||350.14||350.14||350.14||0
1621508590000|2021-05-20 11:03:10|350.09|349.94|350.09|349.94|350.09|349.94|350.09|349.94|16
1621508600000|2021-05-20 11:03:20|||||||||1
1621508610000|2021-05-20 11:03:30|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|3
1621508630000|2021-05-20 11:03:50|349.99|349.84|349.99|349.84|349.99|349.84|349.99|349.84|5
1621508640000|2021-05-20 11:04:00|350.04|349.89|350.14|349.89|350.14|349.89|350.04|349.89|6
1621508650000|2021-05-20 11:04:10|350.09||350.09||350.14||350.09||1
1621508660000|2021-05-20 11:04:20|350.14|349.94|350.19|349.99|350.19|349.99|350.14|349.94|7
1621508670000|2021-05-20 11:04:30|350.24|350.04|350.19|350.04|350.24|350.04|350.19|350.04|0
1621508680000|2021-05-20 11:04:40|350.24|350.09|350.29|350.09|350.29|350.09|350.24|350.09|3
1621508700000|2021-05-20 11:05:00|350.24||350.24||350.24||350.24||1
1621508710000|2021-05-20 11:05:10|350.19|350.04|350.29|350.04|350.29|350.09|350.19|350.04|17
1621508720000|2021-05-20 11:05:20|350.24||350.24||350.24||350.24||0
1621508730000|2021-05-20 11:05:30|350.19|349.99|350.19|349.99|350.19|349.99|350.19|349.99|1
1621508740000|2021-05-20 11:05:40|350.14|350.04|350.24|350.04|350.24|350.04|350.14|350.04|4
1621508750000|2021-05-20 11:05:50|350.19||350.19||350.19||350.19||0
1621508760000|2021-05-20 11:06:00|350.24||350.19||350.24||350.19||1
1621508770000|2021-05-20 11:06:10|||||||||1
1621508800000|2021-05-20 11:06:40|350.14|349.99|350.14|349.99|350.14|349.99|350.14|349.99|5
1621508810000|2021-05-20 11:06:50|350.09|349.94|350.14|349.99|350.14|349.99|350.09|349.94|3
1621508820000|2021-05-20 11:07:00|||||||||4
1621508840000|2021-05-20 11:07:20|||||||||6
1621508850000|2021-05-20 11:07:30|||||||||2
1621508860000|2021-05-20 11:07:40||349.94||349.94||349.94||349.94|1
1621508870000|2021-05-20 11:07:50|350.09|349.89|350.09|349.89|350.09|349.89|350.09|349.89|1
1621508880000|2021-05-20 11:08:00|350.04|349.99|350.19|349.99|350.19|349.99|350.04|349.99|5
1621508890000|2021-05-20 11:08:10|350.14|349.94|350.14|349.94|350.14|349.94|350.14|349.94|0
1621508900000|2021-05-20 11:08:20|||||||||1
1621508910000|2021-05-20 11:08:30|350.09|349.89|350.09|349.89|350.09|349.89|350.09|349.89|1
1621508920000|2021-05-20 11:08:40|350.04|349.84|350.04|349.84|350.04|349.84|350.04|349.84|0
1621508930000|2021-05-20 11:08:50|349.99||349.99||349.99||349.99||1
1621508940000|2021-05-20 11:09:00|||||||||1
1621508950000|2021-05-20 11:09:10|||||||||3
1621508960000|2021-05-20 11:09:20|350.09||350.09||350.09||350.09||8
1621508970000|2021-05-20 11:09:30|350.04||349.99||350.04||349.99||0
1621508980000|2021-05-20 11:09:40|350.04||349.99||350.04||349.99||1
1621508990000|2021-05-20 11:09:50|350.04||350.04||350.04||350.04||1
1621509000000|2021-05-20 11:10:00|349.99||349.99||349.99||349.99||1
1621509020000|2021-05-20 11:10:20|349.94|349.79|349.94|349.79|349.99|349.79|349.94|349.79|7
1621509030000|2021-05-20 11:10:30|349.89|349.74|349.99|349.84|349.99|349.84|349.89|349.74|9
1621509040000|2021-05-20 11:10:40|||||||||8
1621509050000|2021-05-20 11:10:50|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|5
1621509060000|2021-05-20 11:11:00|350.09||350.04||350.09||350.04||0
1621509070000|2021-05-20 11:11:10|350.09|349.94|350.09|349.94|350.09|349.94|350.09|349.94|1
1621509080000|2021-05-20 11:11:20|||||||||1
1621509090000|2021-05-20 11:11:30|||||||||1
1621509100000|2021-05-20 11:11:40|||||||||6
1621509110000|2021-05-20 11:11:50|350.14|349.99|350.24|350.04|350.24|350.04|350.14|349.99|20
1621509130000|2021-05-20 11:12:10|350.19||350.24||350.24||350.19||1
1621509140000|2021-05-20 11:12:20|350.19||350.24||350.24||350.19||1
1621509150000|2021-05-20 11:12:30|350.19||350.19||350.24||350.19||1
1621509160000|2021-05-20 11:12:40|350.24||350.24||350.24||350.24||3
1621509170000|2021-05-20 11:12:50|350.19||350.24||350.24||350.19||1
1621509180000|2021-05-20 11:13:00|350.19||350.24||350.24||350.19||4
1621509190000|2021-05-20 11:13:10|350.29||350.24||350.29||350.24||0
1621509200000|2021-05-20 11:13:20||350.09||350.09||350.09||350.09|1
1621509210000|2021-05-20 11:13:30|||||||||1
1621509220000|2021-05-20 11:13:40|||||||||1
1621509240000|2021-05-20 11:14:00|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|10
1621509250000|2021-05-20 11:14:10|||||||||1
1621509260000|2021-05-20 11:14:20|350.14|349.99|350.24|350.09|350.24|350.09|350.14|349.99|14
1621509270000|2021-05-20 11:14:30|350.29|350.24|350.39|350.24|350.39|350.24|350.29|350.24|16
1621509290000|2021-05-20 11:14:50|||||||||1
1621509300000|2021-05-20 11:15:00|||||||||1
1621509330000|2021-05-20 11:15:30|||||||||3
1621509340000|2021-05-20 11:15:40|||||||||1
1621509360000|2021-05-20 11:16:00|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|12
1621509370000|2021-05-20 11:16:10|350.39|350.24|350.39|350.24|350.39|350.24|350.39|350.24|3
1621509380000|2021-05-20 11:16:20|350.44||350.49||350.49||350.44||6
1621509400000|2021-05-20 11:16:40|350.44||350.44||350.44||350.44||1
1621509410000|2021-05-20 11:16:50|350.39||350.39||350.39||350.39||1
1621509420000|2021-05-20 11:17:00|350.44||350.44||350.44||350.44||4
1621509430000|2021-05-20 11:17:10|350.39|350.29|350.49|350.29|350.49|350.29|350.39|350.29|2
1621509440000|2021-05-20 11:17:20||350.34||350.34||350.34||350.34|0
1621509450000|2021-05-20 11:17:30|||||||||1
1621509460000|2021-05-20 11:17:40|||||||||1
1621509470000|2021-05-20 11:17:50|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|1
1621509480000|2021-05-20 11:18:00|||||||||1
1621509500000|2021-05-20 11:18:20|||||||||8
1621509510000|2021-05-20 11:18:30||350.24||350.24||350.24||350.24|1
1621509520000|2021-05-20 11:18:40|350.39||350.39||350.39||350.39||1
1621509530000|2021-05-20 11:18:50|||||||||1
1621509540000|2021-05-20 11:19:00|350.44||350.44||350.44||350.44||6
1621509550000|2021-05-20 11:19:10|350.49|350.29|350.49|350.29|350.49|350.34|350.44|350.29|3
1621509560000|2021-05-20 11:19:20|350.44||350.44||350.44||350.44||0
1621509570000|2021-05-20 11:19:30|350.49|350.34|350.44|350.29|350.49|350.34|350.44|350.29|3
1621509580000|2021-05-20 11:19:40|350.49|350.34|350.54|350.34|350.54|350.34|350.49|350.34|5
1621509590000|2021-05-20 11:19:50|350.49||350.54||350.54||350.49||1
1621509600000|2021-05-20 11:20:00|350.49||350.49||350.49||350.49||1
1621509610000|2021-05-20 11:20:10|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|3
1621509630000|2021-05-20 11:20:30|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|8
1621509640000|2021-05-20 11:20:40|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|1
1621509650000|2021-05-20 11:20:50|||||||||3
1621509660000|2021-05-20 11:21:00|||||||||1
1621509670000|2021-05-20 11:21:10|350.39|350.24|350.49|350.29|350.49|350.29|350.39|350.24|8
1621509680000|2021-05-20 11:21:20|350.44||350.54||350.54||350.44||1
1621509690000|2021-05-20 11:21:30|350.49||350.49||350.54||350.49||0
1621509700000|2021-05-20 11:21:40|350.44||350.49||350.49||350.44||1
1621509710000|2021-05-20 11:21:50|350.44||350.44||350.44||350.44||1
1621509720000|2021-05-20 11:22:00|350.39|350.24|350.39|350.24|350.39|350.24|350.39|350.24|1
1621509730000|2021-05-20 11:22:10|350.44||350.44||350.44||350.39||3
1621509740000|2021-05-20 11:22:20|350.39||350.44||350.44||350.39||1
1621509760000|2021-05-20 11:22:40|350.39||350.39||350.44||350.39||1
1621509770000|2021-05-20 11:22:50|350.44||350.44||350.44||350.44||6
1621509780000|2021-05-20 11:23:00||350.29||350.24||350.29||350.24|1
1621509790000|2021-05-20 11:23:10|350.49|350.34|350.54|350.34|350.54|350.34|350.49|350.34|5
1621509800000|2021-05-20 11:23:20|350.59|350.39|350.54|350.39|350.59|350.39|350.54|350.39|1
1621509810000|2021-05-20 11:23:30|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|1
1621509820000|2021-05-20 11:23:40|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|9
1621509830000|2021-05-20 11:23:50||350.39||350.44||350.44||350.39|32
1621509840000|2021-05-20 11:24:00|||||||||7
1621509850000|2021-05-20 11:24:10|||||||||1
1621509860000|2021-05-20 11:24:20|||||||||1
1621509870000|2021-05-20 11:24:30|||||||||1
1621509880000|2021-05-20 11:24:40|||||||||1
1621509890000|2021-05-20 11:24:50|||||||||9
1621509900000|2021-05-20 11:25:00|||||||||1
1621509920000|2021-05-20 11:25:20|350.64|350.49|350.69|350.49|350.69|350.49|350.64|350.49|14
1621509930000|2021-05-20 11:25:30|350.74|350.54|350.74|350.54|350.74|350.54|350.74|350.54|2
1621509940000|2021-05-20 11:25:40|350.69||350.74||350.74||350.69||1
1621509950000|2021-05-20 11:25:50|350.69|350.59|350.74|350.59|350.74|350.59|350.69|350.59|1
1621509960000|2021-05-20 11:26:00|350.69|350.54|350.74|350.59|350.74|350.59|350.69|350.54|2
1621509970000|2021-05-20 11:26:10|350.79|350.64|350.84|350.64|350.84|350.64|350.79|350.64|12
1621509980000|2021-05-20 11:26:20|350.89|350.69|350.89|350.69|350.89|350.69|350.89|350.69|2
1621509990000|2021-05-20 11:26:30||350.74||350.69||350.74||350.69|4
1621510010000|2021-05-20 11:26:50|350.84|350.64|350.84|350.64|350.84|350.64|350.84|350.64|2
1621510020000|2021-05-20 11:27:00|350.79|350.69|350.84|350.69|350.84|350.69|350.79|350.69|4
1621510040000|2021-05-20 11:27:20|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|13
1621510050000|2021-05-20 11:27:30|350.74|350.59|350.74|350.59|350.74|350.59|350.74|350.59|2
1621510060000|2021-05-20 11:27:40|350.69|350.54|350.69|350.54|350.69|350.54|350.69|350.54|2
1621510070000|2021-05-20 11:27:50||350.49||350.49||350.49||350.49|2
1621510080000|2021-05-20 11:28:00|350.64||350.69||350.69||350.64||2
1621510090000|2021-05-20 11:28:10|350.64||350.64||350.69||350.64||5
1621510100000|2021-05-20 11:28:20|350.59|350.44|350.59|350.44|350.59|350.44|350.59|350.44|2
1621510110000|2021-05-20 11:28:30|350.54|350.39|350.54|350.39|350.54|350.39|350.54|350.39|2
1621510120000|2021-05-20 11:28:40|||||||||2
1621510130000|2021-05-20 11:28:50|350.49|350.34|350.49|350.34|350.49|350.34|350.49|350.34|2
1621510140000|2021-05-20 11:29:00|350.44|350.29|350.44|350.29|350.44|350.29|350.44|350.29|3
1621510150000|2021-05-20 11:29:10|350.39|350.24|350.49|350.29|350.49|350.29|350.39|350.24|11
1621510160000|2021-05-20 11:29:20|350.44||350.44||350.44||350.44||0
1621510170000|2021-05-20 11:29:30|||||||||1
1621510180000|2021-05-20 11:29:40|350.49|350.34|350.59|350.39|350.59|350.39|350.49|350.34|6
1621510190000|2021-05-20 11:29:50|350.54||350.59||350.59||350.54||1
1621510200000|2021-05-20 11:30:00|350.54|350.34|350.54|350.34|350.54|350.34|350.54|350.34|1
1621510210000|2021-05-20 11:30:10|350.49||350.49||350.49||350.49||0
1621510220000|2021-05-20 11:30:20|||||||||3
1621510230000|2021-05-20 11:30:30||350.29||350.29||350.29||350.29|2
1621510240000|2021-05-20 11:30:40|350.44|350.24|350.39|350.24|350.44|350.24|350.39|350.24|5
1621510250000|2021-05-20 11:30:50|350.34|350.19|350.34|350.19|350.34|350.19|350.34|350.19|3
1621510260000|2021-05-20 11:31:00|350.29|350.14|350.24|350.09|350.29|350.14|350.24|350.09|6
1621510270000|2021-05-20 11:31:10|350.34|350.14|350.29|350.14|350.34|350.14|350.29|350.09|10
1621510290000|2021-05-20 11:31:30||350.09||350.09||350.09||350.09|4
1621510300000|2021-05-20 11:31:40|350.24||350.29||350.29||350.24||1
1621510310000|2021-05-20 11:31:50|350.24||350.29||350.29||350.24||2
1621510320000|2021-05-20 11:32:00|350.24||350.24||350.29||350.24||1
1621510330000|2021-05-20 11:32:10|350.29|350.14|350.34|350.19|350.34|350.19|350.29|350.14|7
1621510350000|2021-05-20 11:32:30|350.29|350.14|350.29|350.14|350.34|350.14|350.29|350.14|3
1621510360000|2021-05-20 11:32:40||350.09||350.09||350.09||350.09|2
1621510370000|2021-05-20 11:32:50|350.24||350.29||350.29||350.24||2
1621510380000|2021-05-20 11:33:00|350.24||350.24||350.24||350.24||2
1621510390000|2021-05-20 11:33:10|||||||||1
1621510400000|2021-05-20 11:33:20|350.19|350.04|350.24|350.09|350.24|350.09|350.19|350.04|8
1621510410000|2021-05-20 11:33:30|350.19|350.04|350.24|350.04|350.24|350.04|350.19|350.04|3
1621510420000|2021-05-20 11:33:40|350.19||350.24||350.24||350.19||1
1621510430000|2021-05-20 11:33:50|350.19||350.19||350.24||350.19||6
1621510440000|2021-05-20 11:34:00|350.24||350.24||350.24||350.24||6
1621510450000|2021-05-20 11:34:10|350.19||350.24||350.24||350.19||1
1621510460000|2021-05-20 11:34:20||350.09||350.09||350.09||350.09|0
1621510470000|2021-05-20 11:34:30|||||||||1
1621510480000|2021-05-20 11:34:40|||||||||2
1621510490000|2021-05-20 11:34:50|||||||||1
1621510500000|2021-05-20 11:35:00|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|8
1621510510000|2021-05-20 11:35:10|350.24||350.24||350.24||350.24||8
1621510520000|2021-05-20 11:35:20||350.09||350.09||350.09||350.09|0
1621510530000|2021-05-20 11:35:30|350.29||350.29||350.29||350.29||4
1621510540000|2021-05-20 11:35:40|350.24||350.29||350.29||350.24||4
1621510550000|2021-05-20 11:35:50|350.24||350.29||350.29||350.24||2
1621510560000|2021-05-20 11:36:00|350.24|350.04|350.24|350.04|350.29|350.04|350.24|350.04|9
1621510570000|2021-05-20 11:36:10|350.19||350.19||350.19||350.19||0
1621510580000|2021-05-20 11:36:20|350.24|350.09|350.24|350.09|350.24|350.09|350.24|350.04|9
1621510590000|2021-05-20 11:36:30|350.29||350.24||350.29||350.24||0
1621510600000|2021-05-20 11:36:40|||||||||1
1621510610000|2021-05-20 11:36:50|||||||||3
1621510620000|2021-05-20 11:37:00|350.29|350.14|350.24|350.09|350.29|350.14|350.24|350.09|7
1621510640000|2021-05-20 11:37:20|||||||||2
1621510650000|2021-05-20 11:37:30|||||||||1
1621510660000|2021-05-20 11:37:40|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|7
1621510670000|2021-05-20 11:37:50|350.14|349.99|350.19|349.99|350.19|350.04|350.14|349.99|15
1621510680000|2021-05-20 11:38:00|350.14|349.94|350.09|349.94|350.14|349.94|350.09|349.94|26
1621510690000|2021-05-20 11:38:10|350.04|349.89|350.09|349.89|350.09|349.94|350.04|349.89|7
1621510700000|2021-05-20 11:38:20|350.04||350.04||350.09||350.04||6
1621510710000|2021-05-20 11:38:30|350.09||350.09||350.09||350.04||5
1621510720000|2021-05-20 11:38:40|350.04||350.09||350.09||350.04||3
1621510730000|2021-05-20 11:38:50|350.04||350.09||350.09||350.04||1
1621510740000|2021-05-20 11:39:00|350.04|349.94|350.09|349.94|350.09|349.94|350.04|349.94|1
1621510750000|2021-05-20 11:39:10|350.14||350.09||350.14||350.09||5
1621510760000|2021-05-20 11:39:20|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|4
1621510770000|2021-05-20 11:39:30|||||||||1
1621510790000|2021-05-20 11:39:50|349.99|349.84|350.04|349.84|350.04|349.89|349.99|349.84|14
1621510800000|2021-05-20 11:40:00|349.99||349.99||349.99||349.99||1
1621510810000|2021-05-20 11:40:10|349.94|349.79|349.94|349.79|349.94|349.84|349.94|349.79|17
1621510820000|2021-05-20 11:40:20|349.89|349.74|349.89|349.74|349.94|349.79|349.89|349.74|12
1621510830000|2021-05-20 11:40:30|||||||||4
1621510850000|2021-05-20 11:40:50|||||||||3
1621510860000|2021-05-20 11:41:00|||||||||2
1621510870000|2021-05-20 11:41:10|349.94|349.79|350.04|349.89|350.04|349.89|349.94|349.79|12
1621510880000|2021-05-20 11:41:20|349.99|349.84|349.99|349.84|350.04|349.84|349.99|349.84|1
1621510890000|2021-05-20 11:41:30|350.04||350.04||350.04||350.04||6
1621510900000|2021-05-20 11:41:40|349.99||349.99||349.99||349.99||1
1621510910000|2021-05-20 11:41:50|350.04||350.04||350.04||350.04||3
1621510920000|2021-05-20 11:42:00|349.99|349.89|350.04|349.89|350.04|349.89|349.99|349.89|1
1621510930000|2021-05-20 11:42:10|350.09|349.94|350.09|349.94|350.09|349.94|350.04|349.94|4
1621510950000|2021-05-20 11:42:30|||||||||1
1621510960000|2021-05-20 11:42:40|||||||||1
1621510970000|2021-05-20 11:42:50|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|3
1621510980000|2021-05-20 11:43:00|||||||||1
1621510990000|2021-05-20 11:43:10|349.99|349.84|349.99|349.84|350.04|349.84|349.99|349.84|8
1621511000000|2021-05-20 11:43:20|||||||||10
1621511010000|2021-05-20 11:43:30|349.94|349.79|349.94|349.79|349.94|349.84|349.94|349.79|8
1621511030000|2021-05-20 11:43:50|||||||||2
1621511040000|2021-05-20 11:44:00|||||||||2
1621511050000|2021-05-20 11:44:10|||||||||5
1621511060000|2021-05-20 11:44:20|||||||||2
1621511070000|2021-05-20 11:44:30|349.89|349.74|349.89|349.74|349.89|349.79|349.89|349.74|4
1621511080000|2021-05-20 11:44:40|||||||||3
1621511100000|2021-05-20 11:45:00|||||||||1
1621511110000|2021-05-20 11:45:10|||||||||4
1621511120000|2021-05-20 11:45:20|||||||||1
1621511130000|2021-05-20 11:45:30|||||||||2
1621511140000|2021-05-20 11:45:40|349.94|349.79|349.99|349.79|349.99|349.84|349.94|349.79|11
1621511150000|2021-05-20 11:45:50|350.04|349.84|350.04|349.89|350.04|349.89|350.04|349.84|10
1621511160000|2021-05-20 11:46:00||349.84||349.89||349.89||349.84|6
1621511170000|2021-05-20 11:46:10|349.99|349.84|349.99|349.84|349.99|349.84|349.99|349.84|8
1621511180000|2021-05-20 11:46:20|||||||||1
1621511190000|2021-05-20 11:46:30||349.79||349.79||349.84||349.79|11
1621511200000|2021-05-20 11:46:40|349.94|349.74|349.89|349.69|349.94|349.74|349.89|349.69|9
1621511210000|2021-05-20 11:46:50|349.84||349.89||349.89||349.84||7
1621511220000|2021-05-20 11:47:00|349.94|349.74|349.99|349.79|349.99|349.79|349.94|349.74|5
1621511230000|2021-05-20 11:47:10|349.94||349.99||349.99||349.94||1
1621511240000|2021-05-20 11:47:20|349.94||349.99||349.99||349.94||1
1621511260000|2021-05-20 11:47:40|349.94||349.99||349.99||349.94||2
1621511270000|2021-05-20 11:47:50|350.04||350.04||350.04||350.04||3
1621511280000|2021-05-20 11:48:00|349.99||349.99||349.99||349.94||1
1621511290000|2021-05-20 11:48:10|349.94||349.99||349.99||349.94||6
1621511300000|2021-05-20 11:48:20|349.94||349.99||349.99||349.94||2
1621511310000|2021-05-20 11:48:30|350.04||349.99||350.04||349.99||2
1621511320000|2021-05-20 11:48:40|349.94|349.84|349.99|349.79|349.99|349.84|349.94|349.79|2
1621511330000|2021-05-20 11:48:50|349.94||349.94||349.94||349.94||1
1621511340000|2021-05-20 11:49:00|||||||||1
1621511350000|2021-05-20 11:49:10|349.89|349.74|349.89|349.74|349.94|349.74|349.89|349.74|3
1621511360000|2021-05-20 11:49:20|||||||||4
1621511370000|2021-05-20 11:49:30||349.69||349.69||349.69||349.69|2
1621511380000|2021-05-20 11:49:40|349.84||349.84||349.84||349.84||1
1621511390000|2021-05-20 11:49:50|||||||||1
1621511400000|2021-05-20 11:50:00|||||||||5
1621511410000|2021-05-20 11:50:10|349.89||349.89||349.89||349.89||5
1621511420000|2021-05-20 11:50:20||349.74||349.74||349.74||349.74|0
1621511430000|2021-05-20 11:50:30|349.94||349.94||349.94||349.94||6
1621511440000|2021-05-20 11:50:40|349.99|349.79|349.89|349.74|349.99|349.79|349.89|349.74|3
1621511450000|2021-05-20 11:50:50|349.94|349.79|349.99|349.84|350.04|349.84|349.94|349.79|3
1621511460000|2021-05-20 11:51:00|349.94|349.79|349.94|349.79|349.94|349.79|349.94|349.79|3
1621511470000|2021-05-20 11:51:10|||||||||1
1621511480000|2021-05-20 11:51:20|||||||||1
1621511490000|2021-05-20 11:51:30|349.89|349.74|349.89|349.74|349.94|349.79|349.89|349.74|8
1621511500000|2021-05-20 11:51:40|349.84|349.69|349.89|349.69|349.89|349.74|349.84|349.69|9
1621511510000|2021-05-20 11:51:50|349.84||349.84||349.84||349.84||1
1621511520000|2021-05-20 11:52:00|||||||||2
1621511530000|2021-05-20 11:52:10|||||||||3
1621511540000|2021-05-20 11:52:20|||||||||3
1621511550000|2021-05-20 11:52:30|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.64|7
1621511560000|2021-05-20 11:52:40|||||||||1
1621511570000|2021-05-20 11:52:50|349.74|349.59|349.74|349.59|349.74|349.59|349.74|349.59|15
1621511580000|2021-05-20 11:53:00|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.59|6
1621511590000|2021-05-20 11:53:10||349.59||349.64||349.64||349.59|1
1621511600000|2021-05-20 11:53:20|||||||||1
1621511610000|2021-05-20 11:53:30|349.84|349.69|349.89|349.69|349.89|349.69|349.84|349.69|4
1621511620000|2021-05-20 11:53:40|349.84||349.89||349.89||349.84||1
1621511630000|2021-05-20 11:53:50|349.84||349.89||349.89||349.84||3
1621511640000|2021-05-20 11:54:00|349.84||349.84||349.89||349.84||1
1621511650000|2021-05-20 11:54:10|||||||||1
1621511660000|2021-05-20 11:54:20|||||||||1
1621511670000|2021-05-20 11:54:30|||||||||1
1621511680000|2021-05-20 11:54:40|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.64|8
1621511690000|2021-05-20 11:54:50|||||||||1
1621511700000|2021-05-20 11:55:00|349.84|349.69|349.89|349.69|349.89|349.69|349.84|349.69|11
1621511710000|2021-05-20 11:55:10|349.84||349.84||349.84||349.84||0
1621511720000|2021-05-20 11:55:20|349.89|349.74|349.89|349.69|349.89|349.74|349.84|349.69|3
1621511730000|2021-05-20 11:55:30|349.84|349.74|349.84|349.69|349.84|349.74|349.84|349.69|0
1621511740000|2021-05-20 11:55:40|||||||||1
1621511750000|2021-05-20 11:55:50|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.64|3
1621511760000|2021-05-20 11:56:00|349.84|349.69|349.89|349.69|349.89|349.69|349.84|349.69|5
1621511770000|2021-05-20 11:56:10|349.84||349.84||349.84||349.84||1
1621511780000|2021-05-20 11:56:20|349.89||349.84||349.89||349.84||3
1621511790000|2021-05-20 11:56:30|||||||||2
1621511800000|2021-05-20 11:56:40|||||||||1
1621511810000|2021-05-20 11:56:50|||||||||2
1621511820000|2021-05-20 11:57:00|349.89|349.74|349.89|349.74|349.89|349.74|349.89|349.74|4
1621511840000|2021-05-20 11:57:20|||||||||1
1621511850000|2021-05-20 11:57:30|||||||||3
1621511860000|2021-05-20 11:57:40|349.84|349.69|349.84|349.69|349.84|349.69|349.84|349.69|3
1621511870000|2021-05-20 11:57:50|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.64|12
1621511880000|2021-05-20 11:58:00|||||||||1
1621511890000|2021-05-20 11:58:10|||||||||4
1621511900000|2021-05-20 11:58:20|349.84|349.69|349.84|349.69|349.84|349.69|349.84|349.69|3
1621511910000|2021-05-20 11:58:30|349.79|349.64|349.79|349.64|349.79|349.64|349.79|349.64|2
1621511920000|2021-05-20 11:58:40|349.84|349.69|349.84|349.69|349.84|349.69|349.84|349.69|1
1621511930000|2021-05-20 11:58:50|||||||||1
1621511940000|2021-05-20 11:59:00|||||||||1
1621511950000|2021-05-20 11:59:10|||||||||1
1621511960000|2021-05-20 11:59:20|349.89|349.74|349.94|349.79|349.94|349.79|349.89|349.74|8
1621511970000|2021-05-20 11:59:30|349.99|349.84|349.99|349.84|349.99|349.84|349.99|349.84|1
1621511980000|2021-05-20 11:59:40|||||||||1
1621511990000|2021-05-20 11:59:50|||||||||3
1621512000000|2021-05-20 12:00:00|350.04|349.89|350.04|349.89|350.04|349.89|350.04|349.89|2
1621512010000|2021-05-20 12:00:10||349.84||349.84||349.84||349.84|12
1621512020000|2021-05-20 12:00:20||349.89||349.89||349.89||349.89|0
1621512050000|2021-05-20 12:00:50|||||||||1
1621512070000|2021-05-20 12:01:10|||||||||1
1621512080000|2021-05-20 12:01:20|350.09||350.09||350.09||350.09||5
1621512120000|2021-05-20 12:02:00|350.14|349.99|350.19|349.99|350.19|349.99|350.14|349.94|14
1621512160000|2021-05-20 12:02:40|350.24|350.09|350.24|349.99|350.24|350.09|350.24|349.99|9
1621512170000|2021-05-20 12:02:50||350.04||349.99||350.04||349.99|0
1621512180000|2021-05-20 12:03:00||350.04||350.04||350.04||350.04|0
1621512200000|2021-05-20 12:03:20|350.29|350.09|350.29|350.09|350.29|350.09|350.29|350.09|3
1621512220000|2021-05-20 12:03:40||350.04||350.04||350.04||350.04|0
1621512230000|2021-05-20 12:03:50|350.24||350.24||350.24||350.24||0
1621512240000|2021-05-20 12:04:00||349.99||349.99||349.99||349.99|0
1621512270000|2021-05-20 12:04:30|350.19||350.19||350.19||350.19||0
1621512300000|2021-05-20 12:05:00||349.94||349.94||349.94||349.94|0
1621512310000|2021-05-20 12:05:10||349.99||349.99||349.99||349.99|0
1621512320000|2021-05-20 12:05:20||350.04||349.99||350.04||349.99|0
1621512360000|2021-05-20 12:06:00|350.24||350.19||350.24||350.19||1
1621512400000|2021-05-20 12:06:40||349.94||349.94||349.94||349.94|0
1621512440000|2021-05-20 12:07:20|350.14||350.14||350.14||350.14||0
1621512460000|2021-05-20 12:07:40||349.89||349.89||349.89||349.89|0
1621512480000|2021-05-20 12:08:00||349.94||349.89||349.94||349.89|1
1621512500000|2021-05-20 12:08:20||349.94||349.94||349.94||349.94|0
1621512510000|2021-05-20 12:08:30|350.04|349.89|350.14|349.89|350.14|349.89|350.04|349.89|0
1621512520000|2021-05-20 12:08:40||349.94||349.89||349.94||349.89|0
1621512530000|2021-05-20 12:08:50||349.94||349.94||349.94||349.94|2
1621512560000|2021-05-20 12:09:20||349.99||349.99||349.99||349.94|1
1621512570000|2021-05-20 12:09:30|350.19|350.04|350.19|350.04|350.19|350.04|350.19|350.04|1
1621512580000|2021-05-20 12:09:40|350.24|350.09|350.24|350.04|350.24|350.09|350.19|350.04|2
1621512600000|2021-05-20 12:10:00||350.09||350.04||350.09||350.04|0
1621512610000|2021-05-20 12:10:10|350.29|350.09|350.24|350.04|350.29|350.09|350.24|350.04|4
1621512620000|2021-05-20 12:10:20|350.29|350.09|350.29|350.09|350.29|350.09|350.29|350.09|0
1621512670000|2021-05-20 12:11:10||350.14||350.14||350.14||350.14|0
1621512690000|2021-05-20 12:11:30|350.24|350.09|350.24|350.09|350.24|350.09|350.24|350.09|2
1621512700000|2021-05-20 12:11:40|350.29||350.29||350.29||350.29||0
1621512720000|2021-05-20 12:12:00|||||||||3
1621512750000|2021-05-20 12:12:30||350.04||350.04||350.04||350.04|0
1621512760000|2021-05-20 12:12:40|350.24||350.24||350.24||350.24||0
1621512770000|2021-05-20 12:12:50|350.19|349.99|350.19|349.99|350.19|349.99|350.19|349.99|0
1621512800000|2021-05-20 12:13:20|350.14|349.94|350.14|349.94|350.14|349.94|350.14|349.94|0
1621512840000|2021-05-20 12:14:00|350.19|349.99|350.19|349.99|350.19|349.99|350.19|349.99|2
1621512850000|2021-05-20 12:14:10|350.24|350.04|350.24|350.04|350.24|350.04|350.24|350.04|0
1621512860000|2021-05-20 12:14:20||350.09||350.04||350.09||350.04|2
1621512870000|2021-05-20 12:14:30|350.19|349.99|350.24|349.99|350.24|349.99|350.19|349.99|6
1621512880000|2021-05-20 12:14:40|350.19||350.19||350.19||350.19||1
1621512890000|2021-05-20 12:14:50|350.24|350.04|350.24|350.04|350.24|350.04|350.19|350.04|2
1621512950000|2021-05-20 12:15:50|350.19||350.19||350.19||350.19||0
1621512970000|2021-05-20 12:16:10|350.24||350.24||350.24||350.24||1
1621512980000|2021-05-20 12:16:20|||||||||1
1621513060000|2021-05-20 12:17:40||349.99||349.99||349.99||349.99|0
1621513090000|2021-05-20 12:18:10||350.04||350.04||350.04||350.04|0
1621513140000|2021-05-20 12:19:00||349.99||349.99||349.99||349.99|1
1621513150000|2021-05-20 12:19:10|350.19|349.94|350.19|349.94|350.19|349.94|350.19|349.94|0
1621513230000|2021-05-20 12:20:30|350.14||350.14||350.19||350.14||0
1621513270000|2021-05-20 12:21:10|350.09||350.09||350.09||350.09||0
1621513390000|2021-05-20 12:23:10|350.14||350.14||350.14||350.14||1
1621513610000|2021-05-20 12:26:50|350.19|350.04|350.24|349.94|350.24|350.04|350.19|349.94|3
1621513640000|2021-05-20 12:27:20|||||||||3
1621513690000|2021-05-20 12:28:10|||||||||1
1621513910000|2021-05-20 12:31:50|350.34||350.44||350.44||350.34||2
1621513920000|2021-05-20 12:32:00|350.49||350.49||350.49||350.49||4
1621513990000|2021-05-20 12:33:10|350.54|349.99|350.54|350.04|350.54|350.04|350.54|349.99|1
1621514000000|2021-05-20 12:33:20|350.59|350.09|350.59|350.09|350.59|350.09|350.59|350.09|0
1621514020000|2021-05-20 12:33:40|350.54||350.54||350.54||350.54||0
1621514030000|2021-05-20 12:33:50||350.14||350.14||350.14||350.14|0
1621514080000|2021-05-20 12:34:40|350.49||350.49||350.49||350.49||0
1621514100000|2021-05-20 12:35:00||350.19||350.19||350.19||350.19|0
1621514110000|2021-05-20 12:35:10|||||||||1
1621514150000|2021-05-20 12:35:50|350.54||350.59||350.59||350.54||1
1621514160000|2021-05-20 12:36:00|350.54||350.54||350.54||350.54||1
1621514220000|2021-05-20 12:37:00|350.59|350.44|350.59|350.24|350.59|350.44|350.59|350.24|2
1621514230000|2021-05-20 12:37:10|||||||||1
1621514240000|2021-05-20 12:37:20||350.29||350.29||350.29||350.29|0
1621514280000|2021-05-20 12:38:00|350.64|350.39|350.64|350.39|350.64|350.39|350.64|350.39|0
1621514290000|2021-05-20 12:38:10|||||||||1
1621514310000|2021-05-20 12:38:30|350.59||350.59||350.59||350.59||0
1621514390000|2021-05-20 12:39:50|350.64||350.64||350.64||350.64||2
1621514450000|2021-05-20 12:40:50|350.74||350.74||350.74||350.74||3
1621514470000|2021-05-20 12:41:10|350.79||350.84||350.84||350.79||1
1621514480000|2021-05-20 12:41:20||350.44||350.44||350.44||350.44|0
1621514490000|2021-05-20 12:41:30||350.49||350.49||350.49||350.49|0
1621514590000|2021-05-20 12:43:10|350.79||350.79||350.79||350.79||0
1621514810000|2021-05-20 12:46:50|||||||||1
1621514830000|2021-05-20 12:47:10|350.84|350.54|350.89|350.54|350.89|350.54|350.84|350.54|0
1621514850000|2021-05-20 12:47:30|350.94|350.59|350.94|350.59|350.94|350.59|350.94|350.59|0
1621514870000|2021-05-20 12:47:50|350.89||350.84||350.89||350.79||0
1621514880000|2021-05-20 12:48:00|350.89||350.89||350.89||350.89||0
1621514900000|2021-05-20 12:48:20|350.94|350.64|350.94|350.64|350.94|350.64|350.94|350.64|0
1621514910000|2021-05-20 12:48:30||350.69||350.69||350.69||350.69|0
1621514920000|2021-05-20 12:48:40|350.89||350.89||350.94||350.84||1
1621514930000|2021-05-20 12:48:50|350.84||350.89||350.89||350.84||1
1621514940000|2021-05-20 12:49:00|350.94||350.94||350.94||350.84||1
1621514960000|2021-05-20 12:49:20|350.89|350.74|350.89|350.74|350.89|350.74|350.89|350.74|0
1621514970000|2021-05-20 12:49:30|350.94||350.94||350.94||350.94||1
1621514980000|2021-05-20 12:49:40|350.89||350.89||350.89||350.89||0
1621514990000|2021-05-20 12:49:50|350.94||350.89||350.94||350.89||2
1621515010000|2021-05-20 12:50:10|350.94||350.94||350.94||350.94||4
1621515060000|2021-05-20 12:51:00|350.99||350.99||350.99||350.99||1
1621515100000|2021-05-20 12:51:40|351.04||351.04||351.04||351.04||0
1621515110000|2021-05-20 12:51:50||350.79||350.79||350.79||350.79|0
1621515130000|2021-05-20 12:52:10|350.99||351.04||351.04||350.99||1
1621515140000|2021-05-20 12:52:20|350.99||350.99||350.99||350.99||0
1621515200000|2021-05-20 12:53:20|351.04||351.04||351.04||351.04||1
1621515210000|2021-05-20 12:53:30||350.84||350.84||350.84||350.84|0
1621515250000|2021-05-20 12:54:10|350.99||350.99||350.99||350.99||0
1621515260000|2021-05-20 12:54:20|351.04||351.09||351.09||351.04||2
1621515270000|2021-05-20 12:54:30||350.89||350.89||350.89||350.89|0
1621515310000|2021-05-20 12:55:10||350.94||350.89||350.94||350.89|4
1621515330000|2021-05-20 12:55:30||350.94||350.94||350.94||350.94|0
1621515340000|2021-05-20 12:55:40|351.14||351.19||351.19||351.14||2
1621515350000|2021-05-20 12:55:50||350.99||350.99||350.99||350.99|0
1621515410000|2021-05-20 12:56:50|||||||||1
1621515490000|2021-05-20 12:58:10|351.14|350.94|351.14|350.94|351.14|350.94|351.14|350.94|1
1621515510000|2021-05-20 12:58:30|351.09||351.09||351.09||351.09||0
1621515560000|2021-05-20 12:59:20|351.04|350.89|351.04|350.89|351.04|350.89|351.04|350.89|2
1621515570000|2021-05-20 12:59:30|351.09||351.09||351.09||351.09||1
1621515600000|2021-05-20 13:00:00|351.14||351.19||351.19||351.14||2
1621515610000|2021-05-20 13:00:10||350.94||350.94||350.94||350.94|0
1621515620000|2021-05-20 13:00:20|351.24||351.24||351.24||351.24||0
1621515660000|2021-05-20 13:01:00|351.19||351.19||351.19||351.19||0
1621515690000|2021-05-20 13:01:30|351.34||351.34||351.34||351.34||46
1621515700000|2021-05-20 13:01:40||350.99||350.99||350.99||350.99|0
1621515710000|2021-05-20 13:01:50|351.29||351.24||351.29||351.24||0
1621515770000|2021-05-20 13:02:50|351.19||351.19||351.19||351.19||0
1621515850000|2021-05-20 13:04:10|351.24||351.24||351.24||351.24||2
1621515910000|2021-05-20 13:05:10||351.04||351.04||351.04||351.04|1
1621515930000|2021-05-20 13:05:30|351.14|350.99|351.24|350.99|351.24|350.99|351.14|350.99|5
1621516050000|2021-05-20 13:07:30|351.19||351.19||351.19||351.19||0
1621516150000|2021-05-20 13:09:10|||||||||1
1621516160000|2021-05-20 13:09:20|||||||||1
1621516170000|2021-05-20 13:09:30|||||||||1
1621516180000|2021-05-20 13:09:40|||||||||1
1621516190000|2021-05-20 13:09:50|||||||||1
1621516200000|2021-05-20 13:10:00||350.94||350.99||350.99||350.94|5
1621516220000|2021-05-20 13:10:20||350.94||350.94||350.94||350.94|1
1621516240000|2021-05-20 13:10:40|351.14||351.14||351.14||351.14||0
1621516270000|2021-05-20 13:11:10|351.19||351.19||351.19||351.19||1
1621516320000|2021-05-20 13:12:00|||||||||1
1621516330000|2021-05-20 13:12:10|351.24||351.24||351.24||351.24||0
1621516340000|2021-05-20 13:12:20|||||||||1
1621516580000|2021-05-20 13:16:20|351.34||351.34||351.34||351.34||3
1621516590000|2021-05-20 13:16:30||350.99||350.99||350.99||350.99|0
1621517220000|2021-05-20 13:27:00|||||||||3
1621517290000|2021-05-20 13:28:10|351.29||351.29||351.29||351.29||0
1621517330000|2021-05-20 13:28:50|||||||||1
1621517340000|2021-05-20 13:29:00|351.34||351.34||351.34||351.34||0
1621517390000|2021-05-20 13:29:50|351.29||351.29||351.29||351.29||0
1621517420000|2021-05-20 13:30:20|351.34||351.34||351.34||351.34||0
1621517430000|2021-05-20 13:30:30|351.39|351.04|351.44|351.04|351.44|351.04|351.39|351.04|4
1621517440000|2021-05-20 13:30:40|351.49||351.44||351.49||351.44||0
1621517450000|2021-05-20 13:30:50|351.39||351.54||351.59||351.39||13
1621517460000|2021-05-20 13:31:00|351.49||351.49||351.49||351.49||0
1621517470000|2021-05-20 13:31:10||351.09||351.14||351.14||351.09|0
1621517480000|2021-05-20 13:31:20|351.54||351.54||351.54||351.54||2
1621517490000|2021-05-20 13:31:30|351.49|351.19|351.54|351.19|351.54|351.19|351.49|351.19|1
1621517530000|2021-05-20 13:32:10|351.64|351.44|351.64|351.44|351.64|351.44|351.64|351.44|10
1621517540000|2021-05-20 13:32:20|351.59||351.64||351.64||351.59||4
1621517550000|2021-05-20 13:32:30|351.59||351.64||351.64||351.59||5
1621517560000|2021-05-20 13:32:40|351.69|351.49|351.69|351.49|351.69|351.49|351.69|351.49|1
1621517570000|2021-05-20 13:32:50|||||||||1
1621517580000|2021-05-20 13:33:00|351.64||351.69||351.69||351.64||3
1621517610000|2021-05-20 13:33:30|||||||||1
1621517620000|2021-05-20 13:33:40|351.74|351.59|351.84|351.59|351.84|351.59|351.74|351.59|9
1621517650000|2021-05-20 13:34:10|||||||||1
1621517680000|2021-05-20 13:34:40||351.64||351.64||351.64||351.64|0
1621517690000|2021-05-20 13:34:50||351.59||351.64||351.64||351.59|7
1621517700000|2021-05-20 13:35:00|351.79|351.59|351.79|351.59|351.79|351.59|351.79|351.59|5
1621517750000|2021-05-20 13:35:50||351.64||351.59||351.64||351.59|1
1621517760000|2021-05-20 13:36:00|||||||||25
1621517770000|2021-05-20 13:36:10||351.54||351.59||351.59||351.54|4
1621517780000|2021-05-20 13:36:20|351.74||351.74||351.74||351.74||0
1621517790000|2021-05-20 13:36:30|351.79||351.79||351.79||351.79||9
1621517820000|2021-05-20 13:37:00|||||||||1
1621517830000|2021-05-20 13:37:10||351.54||351.54||351.59||351.54|4
1621517840000|2021-05-20 13:37:20|351.74|351.49|351.74|351.49|351.74|351.49|351.74|351.49|3
1621517880000|2021-05-20 13:38:00|||||||||1
1621517900000|2021-05-20 13:38:20|351.69||351.69||351.69||351.69||0
1621517930000|2021-05-20 13:38:50|351.64||351.64||351.64||351.64||1
1621517940000|2021-05-20 13:39:00|||||||||1
1621517960000|2021-05-20 13:39:20||351.44||351.44||351.44||351.44|6
1621517970000|2021-05-20 13:39:30|351.59|351.39|351.59|351.44|351.59|351.44|351.59|351.39|3
1621517980000|2021-05-20 13:39:40||351.39||351.39||351.44||351.39|1
1621517990000|2021-05-20 13:39:50|||||||||1
1621518010000|2021-05-20 13:40:10|351.54|351.44|351.59|351.39|351.59|351.44|351.54|351.39|13
1621518020000|2021-05-20 13:40:20|351.54||351.54||351.54||351.54||0
1621518030000|2021-05-20 13:40:30|||||||||3
1621518040000|2021-05-20 13:40:40|351.59||351.59||351.59||351.59||3
1621518080000|2021-05-20 13:41:20|351.64|351.44|351.64|351.44|351.64|351.44|351.64|351.44|2
1621518090000|2021-05-20 13:41:30|351.69||351.69||351.69||351.69||2
1621518100000|2021-05-20 13:41:40|351.74|351.54|351.79|351.64|351.79|351.64|351.74|351.54|1
1621518110000|2021-05-20 13:41:50||351.59||351.59||351.64||351.59|2
1621518120000|2021-05-20 13:42:00||351.54||351.54||351.54||351.54|1
1621518150000|2021-05-20 13:42:30||351.59||351.59||351.59||351.59|1
1621518200000|2021-05-20 13:43:20|||||||||1
1621518240000|2021-05-20 13:44:00||351.54||351.54||351.54||351.54|0
1621518250000|2021-05-20 13:44:10||351.64||351.64||351.64||351.64|0
1621518260000|2021-05-20 13:44:20|351.84|351.69|351.84|351.64|351.84|351.69|351.84|351.64|3
1621518270000|2021-05-20 13:44:30||351.59||351.59||351.59||351.59|0
1621518290000|2021-05-20 13:44:50|351.89||351.89||351.89||351.89||1
1621518300000|2021-05-20 13:45:00||351.64||351.64||351.64||351.64|0
1621518310000|2021-05-20 13:45:10|351.94|351.69|351.99|351.69|351.99|351.69|351.94|351.69|1
1621518320000|2021-05-20 13:45:20|352.04|351.74|352.04|351.84|352.04|351.84|352.04|351.74|1
1621518330000|2021-05-20 13:45:30|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|4
1621518340000|2021-05-20 13:45:40|352.24|351.94|352.24|351.84|352.24|351.94|352.24|351.84|22
1621518370000|2021-05-20 13:46:10|352.19||352.14||352.19||352.14||0
1621518380000|2021-05-20 13:46:20|352.09||352.14||352.14||352.09||1
1621518400000|2021-05-20 13:46:40|352.19|351.89|352.19|351.89|352.19|351.89|352.19|351.89|1
1621518420000|2021-05-20 13:47:00|352.24||352.24||352.24||352.24||1
1621518450000|2021-05-20 13:47:30|352.29||352.29||352.29||352.29||15
1621518460000|2021-05-20 13:47:40|||||||||2
1621518470000|2021-05-20 13:47:50|||||||||2
1621518490000|2021-05-20 13:48:10|352.24||352.24||352.24||352.24||0
1621518510000|2021-05-20 13:48:30|||||||||1
1621518570000|2021-05-20 13:49:30|352.39|352.09|352.39|352.19|352.39|352.19|352.39|352.09|16
1621518580000|2021-05-20 13:49:40|||||||||4
1621518600000|2021-05-20 13:50:00|352.34||352.39||352.39||352.34||2
1621518620000|2021-05-20 13:50:20|352.34||352.39||352.39||352.34||4
1621518630000|2021-05-20 13:50:30|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|9
1621518640000|2021-05-20 13:50:40||352.29||352.29||352.29||352.29|1
1621518650000|2021-05-20 13:50:50|||||||||5
1621518660000|2021-05-20 13:51:00||352.24||352.24||352.24||352.24|16
1621518670000|2021-05-20 13:51:10||352.19||352.19||352.19||352.19|2
1621518680000|2021-05-20 13:51:20||352.14||352.14||352.14||352.14|3
1621518790000|2021-05-20 13:53:10|||||||||17
1621518900000|2021-05-20 13:55:00|352.49|352.09|352.49|352.09|352.49|352.09|352.49|352.09|25
1621518910000|2021-05-20 13:55:10|||||||||2
1621518920000|2021-05-20 13:55:20|352.44||352.44||352.44||352.44||2
1621518960000|2021-05-20 13:56:00|||||||||1
1621518980000|2021-05-20 13:56:20|352.59|352.14|352.59|352.14|352.59|352.14|352.59|352.14|1
1621519020000|2021-05-20 13:57:00|352.69|352.19|352.69|352.19|352.69|352.19|352.69|352.19|15
1621519030000|2021-05-20 13:57:10|352.64||352.64||352.64||352.64||0
1621519050000|2021-05-20 13:57:30|352.59||352.59||352.59||352.59||0
1621519060000|2021-05-20 13:57:40|352.54||352.54||352.54||352.54||0
1621519070000|2021-05-20 13:57:50|352.59|352.29|352.64|352.44|352.64|352.44|352.59|352.29|5
1621519080000|2021-05-20 13:58:00|352.69|352.49|352.69|352.49|352.69|352.49|352.64|352.49|4
1621519090000|2021-05-20 13:58:10|352.74||352.69||352.74||352.69||0
1621519100000|2021-05-20 13:58:20|352.64|352.54|352.64|352.49|352.64|352.54|352.64|352.49|4
1621519110000|2021-05-20 13:58:30|352.69|352.44|352.64|352.29|352.69|352.44|352.64|352.29|17
1621519120000|2021-05-20 13:58:40|352.59||352.59||352.59||352.59||0
1621519130000|2021-05-20 13:58:50||352.24||352.24||352.24||352.24|0
1621519190000|2021-05-20 13:59:50||352.29||352.29||352.29||352.29|0
1621519200000|2021-05-20 14:00:00||352.34||352.29||352.34||352.29|0
1621519210000|2021-05-20 14:00:10||352.34||352.29||352.34||352.29|0
1621519220000|2021-05-20 14:00:20||352.34||352.24||352.34||352.24|0
1621519230000|2021-05-20 14:00:30||352.29||352.29||352.29||352.29|0
1621519240000|2021-05-20 14:00:40|||||||||16
1621519310000|2021-05-20 14:01:50||352.34||352.34||352.34||352.34|7
1621519320000|2021-05-20 14:02:00|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|1
1621519330000|2021-05-20 14:02:10|352.64||352.64||352.64||352.64||11
1621519360000|2021-05-20 14:02:40|352.79|352.44|352.79|352.44|352.79|352.44|352.79|352.44|10
1621519370000|2021-05-20 14:02:50|352.74|352.39|352.69|352.39|352.74|352.39|352.69|352.39|3
1621519380000|2021-05-20 14:03:00|352.64||352.64||352.64||352.64||0
1621519430000|2021-05-20 14:03:50|||||||||1
1621519450000|2021-05-20 14:04:10|352.74||352.74||352.74||352.74||5
1621519470000|2021-05-20 14:04:30|352.69|352.69|352.74|352.54|352.84|352.69|352.69|352.54|15
1621519500000|2021-05-20 14:05:00||352.39||352.39||352.39||352.39|1
1621519520000|2021-05-20 14:05:20|352.69||352.69||352.69||352.69||0
1621519580000|2021-05-20 14:06:20|352.74||352.79||352.79||352.74||15
1621519610000|2021-05-20 14:06:50|352.69|352.34|352.69|352.34|352.69|352.34|352.69|352.34|4
1621519620000|2021-05-20 14:07:00|352.64||352.64||352.64||352.64||0
1621519660000|2021-05-20 14:07:40|352.59||352.59||352.59||352.59||0
1621519690000|2021-05-20 14:08:10||352.29||352.29||352.29||352.29|0
1621519700000|2021-05-20 14:08:20|352.64||352.64||352.64||352.64||16
1621519760000|2021-05-20 14:09:20||352.34||352.34||352.34||352.34|0
1621519770000|2021-05-20 14:09:30|352.59|352.39|352.59|352.39|352.59|352.39|352.59|352.39|0
1621519790000|2021-05-20 14:09:50||352.34||352.29||352.34||352.29|16
1621519800000|2021-05-20 14:10:00||352.34||352.34||352.34||352.34|0
1621519810000|2021-05-20 14:10:10||352.39||352.39||352.39||352.39|0
1621519820000|2021-05-20 14:10:20||352.44||352.34||352.44||352.34|1
1621519840000|2021-05-20 14:10:40|352.54||352.54||352.54||352.54||0
1621519860000|2021-05-20 14:11:00|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|1
1621519870000|2021-05-20 14:11:10|352.54||352.54||352.54||352.54||1
1621519900000|2021-05-20 14:11:40||352.34||352.29||352.34||352.29|1
1621519910000|2021-05-20 14:11:50||352.34||352.34||352.34||352.34|1
1621519920000|2021-05-20 14:12:00|352.59||352.74||352.74||352.59||21
1621519930000|2021-05-20 14:12:10||352.44||352.44||352.44||352.44|0
1621520030000|2021-05-20 14:13:50|||||||||15
1621520040000|2021-05-20 14:14:00||352.34||352.34||352.34||352.34|3
1621520090000|2021-05-20 14:14:50|352.84|352.54|352.79|352.34|352.84|352.54|352.64|352.34|20
1621520160000|2021-05-20 14:16:00|352.84||352.79||352.84||352.79||0
1621520170000|2021-05-20 14:16:10||352.39||352.39||352.39||352.39|0
1621520200000|2021-05-20 14:16:40|352.74||352.74||352.74||352.74||0
1621520220000|2021-05-20 14:17:00|||||||||4
1621520240000|2021-05-20 14:17:20||352.44||352.44||352.44||352.44|0
1621520280000|2021-05-20 14:18:00||352.49||352.49||352.49||352.49|0
1621520490000|2021-05-20 14:21:30||352.59||352.59||352.59||352.59|0
1621520500000|2021-05-20 14:21:40|||||||||2
1621520510000|2021-05-20 14:21:50|||||||||3
1621520520000|2021-05-20 14:22:00||352.54||352.54||352.59||352.54|2
1621520540000|2021-05-20 14:22:20||352.49||352.49||352.49||352.49|1
1621520550000|2021-05-20 14:22:30||352.44||352.44||352.44||352.44|1
1621520680000|2021-05-20 14:24:40|||||||||2
1621520710000|2021-05-20 14:25:10|||||||||1
1621520810000|2021-05-20 14:26:50|||||||||3
1621521120000|2021-05-20 14:32:00|||||||||2
1621521300000|2021-05-20 14:35:00||352.49||352.49||352.49||352.49|0
1621521310000|2021-05-20 14:35:10|||||||||1
1621521340000|2021-05-20 14:35:40||352.44||352.44||352.44||352.44|3
1621521410000|2021-05-20 14:36:50|352.54|352.39|352.69|352.39|352.69|352.39|352.54|352.39|4
1621521520000|2021-05-20 14:38:40|352.64||352.64||352.64||352.64||0
1621521600000|2021-05-20 14:40:00||352.44||352.44||352.44||352.44|0
1621521630000|2021-05-20 14:40:30|||||||||1
1621521720000|2021-05-20 14:42:00|352.69||352.64||352.69||352.64||5
1621521900000|2021-05-20 14:45:00|352.69||352.69||352.69||352.69||5
1621521910000|2021-05-20 14:45:10|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|4
1621521930000|2021-05-20 14:45:30|352.79||352.79||352.79||352.79||6
1621521940000|2021-05-20 14:45:40||352.59||352.59||352.59||352.59|0
1621521970000|2021-05-20 14:46:10|352.84||352.84||352.84||352.84||1
1621522020000|2021-05-20 14:47:00|||||||||3
1621522030000|2021-05-20 14:47:10|352.79||352.79||352.79||352.79||0
1621522060000|2021-05-20 14:47:40|||||||||3
1621522090000|2021-05-20 14:48:10||352.49||352.49||352.49||352.49|2
1621522260000|2021-05-20 14:51:00||352.54||352.59||352.59||352.54|1
1621522280000|2021-05-20 14:51:20||352.54||352.59||352.59||352.54|0
1621522290000|2021-05-20 14:51:30||352.54||352.54||352.54||352.54|0
1621522400000|2021-05-20 14:53:20|352.74||352.74||352.74||352.74||0
1621522430000|2021-05-20 14:53:50||352.49||352.49||352.49||352.49|0
1621522710000|2021-05-20 14:58:30||352.54||352.54||352.54||352.54|0
1621522750000|2021-05-20 14:59:10|352.69||352.69||352.69||352.69||0
1621522760000|2021-05-20 14:59:20||352.49||352.49||352.49||352.49|4
1621522850000|2021-05-20 15:00:50||352.54||352.54||352.54||352.54|1
1621522870000|2021-05-20 15:01:10|352.74||352.74||352.74||352.74||4
1621522880000|2021-05-20 15:01:20||352.59||352.54||352.59||352.54|1
1621522930000|2021-05-20 15:02:10|352.69||352.74||352.74||352.69||1
1621523050000|2021-05-20 15:04:10|||||||||5
1621523100000|2021-05-20 15:05:00||352.59||352.59||352.59||352.59|0
1621523120000|2021-05-20 15:05:20|352.79||352.79||352.79||352.79||2
1621523140000|2021-05-20 15:05:40||352.64||352.59||352.64||352.59|2
1621523180000|2021-05-20 15:06:20|||||||||1
1621523220000|2021-05-20 15:07:00||352.54||352.54||352.54||352.54|5
1621523450000|2021-05-20 15:10:50||352.59||352.59||352.59||352.59|0
1621523480000|2021-05-20 15:11:20|352.84||352.84||352.84||352.84||3
1621523490000|2021-05-20 15:11:30|352.89||352.89||352.89||352.89||2
1621523500000|2021-05-20 15:11:40||352.64||352.64||352.64||352.64|0
1621523510000|2021-05-20 15:11:50|352.94||352.94||352.94||352.94||0
1621523550000|2021-05-20 15:12:30|352.99||352.99||352.99||352.99||5
1621523730000|2021-05-20 15:15:30||352.69||352.69||352.69||352.69|0
1621523740000|2021-05-20 15:15:40|||||||||1
1621523830000|2021-05-20 15:17:10|||||||||3
1621523840000|2021-05-20 15:17:20||352.79||352.74||352.79||352.74|7
1621523860000|2021-05-20 15:17:40|||||||||5
1621523910000|2021-05-20 15:18:30|||||||||2
1621524050000|2021-05-20 15:20:50|352.94||352.94||352.94||352.94||0
1621524090000|2021-05-20 15:21:30|||||||||2
1621524110000|2021-05-20 15:21:50|||||||||1
1621524120000|2021-05-20 15:22:00||352.69||352.74||352.74||352.69|7
1621524150000|2021-05-20 15:22:30||352.79||352.74||352.79||352.74|1
1621524160000|2021-05-20 15:22:40||352.79||352.74||352.79||352.74|1
1621524170000|2021-05-20 15:22:50||352.79||352.79||352.79||352.79|0
1621524180000|2021-05-20 15:23:00|||||||||1
1621524190000|2021-05-20 15:23:10|352.99||352.99||352.99||352.99||0
1621524230000|2021-05-20 15:23:50|352.94||352.94||352.94||352.94||0
1621524240000|2021-05-20 15:24:00|352.99||352.99||352.99||352.99||1
1621524250000|2021-05-20 15:24:10||352.74||352.79||352.79||352.74|3
1621524260000|2021-05-20 15:24:20||352.74||352.79||352.79||352.74|0
1621524270000|2021-05-20 15:24:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|2
1621524290000|2021-05-20 15:24:50|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|2
1621524320000|2021-05-20 15:25:20|352.84||352.84||352.84||352.84||0
1621524350000|2021-05-20 15:25:50|||||||||1
1621524360000|2021-05-20 15:26:00|352.89||352.89||352.89||352.89||7
1621524370000|2021-05-20 15:26:10|||||||||2
1621524420000|2021-05-20 15:27:00|||||||||2
1621524470000|2021-05-20 15:27:50||352.74||352.74||352.74||352.74|0
1621524480000|2021-05-20 15:28:00|352.94||352.94||352.94||352.94||10
1621524490000|2021-05-20 15:28:10||352.79||352.79||352.79||352.79|0
1621524510000|2021-05-20 15:28:30|352.99||352.99||352.99||352.99||6
1621524520000|2021-05-20 15:28:40|353.04||353.04||353.04||353.04||18
1621524540000|2021-05-20 15:29:00||352.84||352.84||352.84||352.84|0
1621524580000|2021-05-20 15:29:40||352.89||352.89||352.89||352.89|0
1621524590000|2021-05-20 15:29:50|||||||||11
1621524600000|2021-05-20 15:30:00|353.09||353.14||353.14||353.09||24
1621524610000|2021-05-20 15:30:10||352.94||352.94||352.94||352.94|0
1621524620000|2021-05-20 15:30:20|||||||||4
1621524700000|2021-05-20 15:31:40||352.99||352.99||352.99||352.99|1
1621524720000|2021-05-20 15:32:00|353.19||353.19||353.19||353.19||6
1621524730000|2021-05-20 15:32:10|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|1
1621524780000|2021-05-20 15:33:00||353.09||353.04||353.09||353.04|0
1621524840000|2021-05-20 15:34:00||353.09||353.04||353.09||353.04|0
1621524870000|2021-05-20 15:34:30||353.09||353.09||353.09||353.09|0
1621524890000|2021-05-20 15:34:50|353.29||353.29||353.29||353.29||5
1621524900000|2021-05-20 15:35:00|353.34||353.34||353.34||353.34||7
1621524920000|2021-05-20 15:35:20|353.44||353.44||353.44||353.44||3
1621524970000|2021-05-20 15:36:10|353.34||353.34||353.34||353.34||0
1621525190000|2021-05-20 15:39:50|353.44||353.44||353.44||353.44||3
1621525350000|2021-05-20 15:42:30|353.49|353.24|353.49|353.34|353.49|353.34|353.49|353.24|12
1621525360000|2021-05-20 15:42:40|353.54||353.54||353.54||353.54||10
1621525370000|2021-05-20 15:42:50|353.59||353.64||353.64||353.59||0
1621525410000|2021-05-20 15:43:30|353.74||353.74||353.74||353.74||4
1621525490000|2021-05-20 15:44:50|||||||||2
1621525830000|2021-05-20 15:50:30|353.69||353.69||353.69||353.69||0
1621525980000|2021-05-20 15:53:00||353.39||353.39||353.39||353.39|1
1621525990000|2021-05-20 15:53:10|||||||||1
1621526000000|2021-05-20 15:53:20|353.64||353.64||353.64||353.64||0
1621526110000|2021-05-20 15:55:10|||||||||1
1621526170000|2021-05-20 15:56:10|353.59||353.59||353.59||353.59||1
1621526220000|2021-05-20 15:57:00|353.64||353.64||353.64||353.64||2
1621526250000|2021-05-20 15:57:30|||||||||2
1621526300000|2021-05-20 15:58:20|353.54||353.54||353.54||353.54||0
1621526310000|2021-05-20 15:58:30||353.34||353.34||353.34||353.34|8
1621526350000|2021-05-20 15:59:10||353.24||353.24||353.24||353.24|7
1621526460000|2021-05-20 16:01:00||353.14||353.14||353.14||353.14|2
1621526480000|2021-05-20 16:01:20|||||||||2
1621526510000|2021-05-20 16:01:50|353.44||353.44||353.44||353.44||0
1621526530000|2021-05-20 16:02:10||353.09||353.14||353.14||353.09|2
1621526550000|2021-05-20 16:02:30||353.09||353.14||353.14||353.09|1
1621526660000|2021-05-20 16:04:20|||||||||1
1621526690000|2021-05-20 16:04:50|353.39||353.39||353.39||353.39||1
1621526720000|2021-05-20 16:05:20|353.24|353.09|353.24|353.04|353.24|353.09|353.24|353.04|3
1621526730000|2021-05-20 16:05:30|||||||||3
1621526740000|2021-05-20 16:05:40|353.19|352.99|353.19|352.99|353.19|352.99|353.19|352.99|2
1621526760000|2021-05-20 16:06:00|353.14||353.14||353.14||353.14||0
1621526790000|2021-05-20 16:06:30|353.09|352.94|353.14|352.89|353.14|352.99|353.04|352.89|11
1621526860000|2021-05-20 16:07:40|353.19||353.19||353.19||353.19||0
1621527110000|2021-05-20 16:11:50|||||||||1
1621527120000|2021-05-20 16:12:00|||||||||2
1621527220000|2021-05-20 16:13:40|353.04||353.19||353.19||353.04||1
1621527250000|2021-05-20 16:14:10|||||||||1
1621527290000|2021-05-20 16:14:50|353.04||353.04||353.04||353.04||0
1621527300000|2021-05-20 16:15:00||352.84||352.84||352.84||352.84|3
1621527310000|2021-05-20 16:15:10|353.19||353.19||353.19||353.19||1
1621527370000|2021-05-20 16:16:10|||||||||1
1621527410000|2021-05-20 16:16:50|||||||||2
1621527440000|2021-05-20 16:17:20|353.04||353.04||353.04||353.04||0
1621527450000|2021-05-20 16:17:30||352.79||352.84||352.84||352.79|1
1621527480000|2021-05-20 16:18:00|||||||||2
1621527520000|2021-05-20 16:18:40||352.79||352.84||352.84||352.79|1
1621527530000|2021-05-20 16:18:50|352.99||352.99||352.99||352.99||0
1621527540000|2021-05-20 16:19:00|353.04||353.04||353.04||353.04||2
1621527580000|2021-05-20 16:19:40||352.79||352.84||352.84||352.79|1
1621527680000|2021-05-20 16:21:20||352.79||352.79||352.79||352.79|0
1621527690000|2021-05-20 16:21:30|||||||||2
1621528030000|2021-05-20 16:27:10||352.84||352.84||352.84||352.84|0
1621528200000|2021-05-20 16:30:00|||||||||12
1621528320000|2021-05-20 16:32:00||352.74||352.74||352.74||352.74|5
1621528390000|2021-05-20 16:33:10|||||||||1
1621528590000|2021-05-20 16:36:30|352.84|352.59|352.84|352.59|352.84|352.59|352.84|352.59|4
1621528680000|2021-05-20 16:38:00||352.54||352.54||352.54||352.54|0
1621528690000|2021-05-20 16:38:10|||||||||2
1621528710000|2021-05-20 16:38:30|352.74||352.74||352.74||352.74||0
1621528720000|2021-05-20 16:38:40|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|2
1621528730000|2021-05-20 16:38:50|352.74||352.64||352.74||352.64||4
1621528740000|2021-05-20 16:39:00|352.74||352.69||352.74||352.69||4
1621528750000|2021-05-20 16:39:10|352.64||352.64||352.64||352.64||0
1621528760000|2021-05-20 16:39:20|352.59|352.44|352.69|352.44|352.69|352.44|352.59|352.44|4
1621528770000|2021-05-20 16:39:30|352.74||352.74||352.74||352.74||0
1621528790000|2021-05-20 16:39:50|352.59||352.74||352.74||352.59||4
1621528880000|2021-05-20 16:41:20||352.49||352.49||352.49||352.49|0
1621528890000|2021-05-20 16:41:30|352.64||352.74||352.74||352.64||2
1621528900000|2021-05-20 16:41:40||352.54||352.54||352.54||352.54|0
1621528910000|2021-05-20 16:41:50|352.79||352.79||352.79||352.79||3
1621529100000|2021-05-20 16:45:00||352.59||352.59||352.59||352.59|0
1621529110000|2021-05-20 16:45:10|352.84|352.64|352.94|352.69|352.94|352.69|352.84|352.64|3
1621529260000|2021-05-20 16:47:40||352.74||352.74||352.74||352.74|0
1621529280000|2021-05-20 16:48:00|352.99||352.99||352.99||352.99||0
1621529300000|2021-05-20 16:48:20|353.04||353.04||353.04||353.04||0
1621529480000|2021-05-20 16:51:20|353.09|352.84|353.09|352.89|353.09|352.89|353.09|352.84|0
1621529490000|2021-05-20 16:51:30||352.94||352.94||352.94||352.94|0
1621529500000|2021-05-20 16:51:40|353.14||353.14||353.14||353.14||0
1621529750000|2021-05-20 16:55:50|353.19||353.19||353.19||353.19||1
1621529880000|2021-05-20 16:58:00|||||||||1
1621529890000|2021-05-20 16:58:10|353.24||353.24||353.24||353.24||1
1621530080000|2021-05-20 17:01:20|353.34||353.39||353.39||353.34||1
1621530110000|2021-05-20 17:01:50|353.44||353.49||353.49||353.44||3
1621530320000|2021-05-20 17:05:20||352.99||352.99||352.99||352.99|0
1621530370000|2021-05-20 17:06:10|||||||||12
1621530380000|2021-05-20 17:06:20|353.54||353.54||353.54||353.54||19
1621530390000|2021-05-20 17:06:30|353.59||353.59||353.59||353.59||2
1621530480000|2021-05-20 17:08:00|353.54||353.59||353.59||353.54||6
1621530490000|2021-05-20 17:08:10|353.54||353.59||353.59||353.54||8
1621530500000|2021-05-20 17:08:20|353.54||353.54||353.54||353.54||0
1621530510000|2021-05-20 17:08:30|353.59||353.59||353.59||353.59||5
1621530540000|2021-05-20 17:09:00|353.54||353.54||353.54||353.54||4
1621530620000|2021-05-20 17:10:20|353.49|353.04|353.49|353.04|353.49|353.04|353.49|353.04|0
1621530660000|2021-05-20 17:11:00||353.19||353.19||353.19||353.19|0
1621530750000|2021-05-20 17:12:30||353.14||353.19||353.19||353.14|3
1621530800000|2021-05-20 17:13:20||353.14||353.14||353.14||353.14|3
1621530820000|2021-05-20 17:13:40||353.09||353.09||353.09||353.09|1
1621530840000|2021-05-20 17:14:00||353.04||353.04||353.04||353.04|2
1621530860000|2021-05-20 17:14:20||352.99||352.99||352.99||352.99|8
1621530870000|2021-05-20 17:14:30|||||||||9
1621530890000|2021-05-20 17:14:50|||||||||2
1621530900000|2021-05-20 17:15:00|353.44||353.44||353.44||353.44||1
1621530920000|2021-05-20 17:15:20|||||||||2
1621530940000|2021-05-20 17:15:40|||||||||2
1621530960000|2021-05-20 17:16:00|||||||||1
1621530980000|2021-05-20 17:16:20|||||||||2
1621531000000|2021-05-20 17:16:40|||||||||1
1621531020000|2021-05-20 17:17:00|||||||||2
1621531040000|2021-05-20 17:17:20||352.94||352.94||352.94||352.94|1
1621531060000|2021-05-20 17:17:40|||||||||2
1621531090000|2021-05-20 17:18:10|||||||||2
1621531100000|2021-05-20 17:18:20|||||||||1
1621531120000|2021-05-20 17:18:40|||||||||2
1621531130000|2021-05-20 17:18:50|||||||||1
1621531140000|2021-05-20 17:19:00|353.39||353.39||353.39||353.39||0
1621531150000|2021-05-20 17:19:10|||||||||2
1621531190000|2021-05-20 17:19:50|||||||||1
1621531200000|2021-05-20 17:20:00|||||||||2
1621531210000|2021-05-20 17:20:10|||||||||1
1621531230000|2021-05-20 17:20:30|||||||||6
1621531250000|2021-05-20 17:20:50||352.84||352.84||352.84||352.84|2
1621531270000|2021-05-20 17:21:10|||||||||1
1621531290000|2021-05-20 17:21:30|||||||||2
1621531310000|2021-05-20 17:21:50|||||||||1
1621531330000|2021-05-20 17:22:10|||||||||2
1621531350000|2021-05-20 17:22:30|||||||||1
1621531370000|2021-05-20 17:22:50|||||||||2
1621531390000|2021-05-20 17:23:10|||||||||1
1621531410000|2021-05-20 17:23:30|||||||||2
1621531430000|2021-05-20 17:23:50|||||||||2
1621531450000|2021-05-20 17:24:10|||||||||1
1621531460000|2021-05-20 17:24:20|353.34||353.34||353.34||353.34||0
1621531470000|2021-05-20 17:24:30||352.79||352.79||352.79||352.79|2
1621531480000|2021-05-20 17:24:40|353.29||353.29||353.29||353.29||1
1621531500000|2021-05-20 17:25:00|353.24||353.24||353.24||353.24||2
1621531520000|2021-05-20 17:25:20|||||||||1
1621531540000|2021-05-20 17:25:40|||||||||2
1621531560000|2021-05-20 17:26:00|||||||||2
1621531590000|2021-05-20 17:26:30|||||||||1
1621531600000|2021-05-20 17:26:40||352.74||352.74||352.74||352.74|2
1621531620000|2021-05-20 17:27:00|||||||||1
1621531650000|2021-05-20 17:27:30|||||||||2
1621531660000|2021-05-20 17:27:40|||||||||1
1621531680000|2021-05-20 17:28:00||352.69||352.69||352.69||352.69|2
1621531700000|2021-05-20 17:28:20||352.64||352.64||352.64||352.64|1
1621531720000|2021-05-20 17:28:40|||||||||2
1621531740000|2021-05-20 17:29:00|||||||||2
1621531760000|2021-05-20 17:29:20|||||||||1
1621531780000|2021-05-20 17:29:40|||||||||2
1621531800000|2021-05-20 17:30:00||352.69||352.69||352.69||352.64|1
1621531820000|2021-05-20 17:30:20||352.64||352.64||352.64||352.64|2
1621531830000|2021-05-20 17:30:30||352.69||352.69||352.69||352.69|1
1621531850000|2021-05-20 17:30:50|||||||||2
1621531860000|2021-05-20 17:31:00|||||||||13
1621531870000|2021-05-20 17:31:10|353.29||353.29||353.29||353.29||2
1621531880000|2021-05-20 17:31:20|353.24|352.74|353.24|352.74|353.24|352.74|353.24|352.74|8
1621531900000|2021-05-20 17:31:40|353.29||353.29||353.29||353.29||12
1621531970000|2021-05-20 17:32:50|||||||||1
1621531990000|2021-05-20 17:33:10|||||||||2
1621532010000|2021-05-20 17:33:30|||||||||1
1621532030000|2021-05-20 17:33:50|||||||||3
1621532040000|2021-05-20 17:34:00|||||||||13
1621532110000|2021-05-20 17:35:10|||||||||1
1621532130000|2021-05-20 17:35:30|||||||||2
1621532140000|2021-05-20 17:35:40|||||||||6
1621532150000|2021-05-20 17:35:50|353.34||353.34||353.34||353.34||6
1621532220000|2021-05-20 17:37:00|||||||||1
1621532240000|2021-05-20 17:37:20|||||||||2
1621532260000|2021-05-20 17:37:40||352.79||352.79||352.79||352.79|2
1621532270000|2021-05-20 17:37:50|353.29||353.34||353.34||353.29||13
1621532340000|2021-05-20 17:39:00|||||||||2
1621532360000|2021-05-20 17:39:20|||||||||1
1621532380000|2021-05-20 17:39:40|||||||||2
1621532400000|2021-05-20 17:40:00|353.29||353.29||353.29||353.29||3
1621532410000|2021-05-20 17:40:10|353.24||353.24||353.24||353.24||0
1621532420000|2021-05-20 17:40:20|||||||||1
1621532440000|2021-05-20 17:40:40|||||||||2
1621532460000|2021-05-20 17:41:00|||||||||1
1621532480000|2021-05-20 17:41:20|||||||||2
1621532500000|2021-05-20 17:41:40|||||||||1
1621532520000|2021-05-20 17:42:00|||||||||2
1621532550000|2021-05-20 17:42:30|353.19|352.74|353.19|352.64|353.19|352.74|353.19|352.64|4
1621532570000|2021-05-20 17:42:50|||||||||2
1621532590000|2021-05-20 17:43:10|||||||||1
1621532610000|2021-05-20 17:43:30||352.59||352.59||352.59||352.59|0
1621532620000|2021-05-20 17:43:40|||||||||2
1621532630000|2021-05-20 17:43:50|||||||||1
1621532660000|2021-05-20 17:44:20|||||||||2
1621532670000|2021-05-20 17:44:30|353.14||353.14||353.14||353.14||3
1621532690000|2021-05-20 17:44:50|||||||||3
1621533230000|2021-05-20 17:53:50|353.09||353.09||353.09||353.09||0
1621533240000|2021-05-20 17:54:00||352.49||352.39||352.49||352.39|9
1621533270000|2021-05-20 17:54:30|352.99|352.44|352.99|352.44|352.99|352.44|352.99|352.44|0
1621533280000|2021-05-20 17:54:40|352.84|352.49|352.84|352.49|352.84|352.49|352.84|352.49|0
1621533290000|2021-05-20 17:54:50||352.34||352.34||352.34||352.34|1
1621533600000|2021-05-20 18:00:00||352.39||352.39||352.39||352.39|0
1621533720000|2021-05-20 18:02:00||352.44||352.44||352.44||352.44|0
1621533770000|2021-05-20 18:02:50||352.49||352.49||352.49||352.49|0
1621533780000|2021-05-20 18:03:00||352.54||352.54||352.54||352.54|0
1621533870000|2021-05-20 18:04:30||352.49||352.49||352.49||352.49|0
1621533940000|2021-05-20 18:05:40|||||||||1
1621534260000|2021-05-20 18:11:00|352.79||352.79||352.79||352.79||0
1621534520000|2021-05-20 18:15:20||352.54||352.54||352.54||352.54|0
1621534590000|2021-05-20 18:16:30||352.49||352.44||352.49||352.44|1
1621534810000|2021-05-20 18:20:10||352.49||352.49||352.49||352.49|0
1621535380000|2021-05-20 18:29:40||352.54||352.54||352.54||352.54|0
1621535400000|2021-05-20 18:30:00||352.59||352.59||352.59||352.59|5
1621535420000|2021-05-20 18:30:20|352.74||352.74||352.74||352.74||1
1621535460000|2021-05-20 18:31:00|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|3
1621535540000|2021-05-20 18:32:20||352.59||352.54||352.59||352.54|1
1621535570000|2021-05-20 18:32:50|352.79||352.79||352.79||352.79||0
1621535590000|2021-05-20 18:33:10|352.69|352.49|352.74|352.49|352.79|352.49|352.64|352.49|4
1621535600000|2021-05-20 18:33:20|352.64||352.74||352.74||352.64||0
1621535610000|2021-05-20 18:33:30|352.59|352.44|352.74|352.44|352.74|352.44|352.59|352.44|3
1621535620000|2021-05-20 18:33:40|352.59||352.74||352.74||352.59||4
1621535650000|2021-05-20 18:34:10|352.59|352.39|352.69|352.39|352.74|352.39|352.54|352.39|6
1621535710000|2021-05-20 18:35:10||352.44||352.44||352.44||352.44|0
1621535720000|2021-05-20 18:35:20||352.49||352.49||352.49||352.49|0
1621535790000|2021-05-20 18:36:30|352.74||352.74||352.74||352.74||0
1621535970000|2021-05-20 18:39:30|352.69||352.69||352.69||352.69||0
1621536040000|2021-05-20 18:40:40||352.54||352.54||352.54||352.54|0
1621536050000|2021-05-20 18:40:50|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|3
1621536060000|2021-05-20 18:41:00|352.79||352.79||352.79||352.79||1
1621536070000|2021-05-20 18:41:10||352.64||352.64||352.64||352.64|0
1621536080000|2021-05-20 18:41:20|||||||||1
1621536090000|2021-05-20 18:41:30|352.84||352.84||352.84||352.84||0
1621536220000|2021-05-20 18:43:40|352.79||352.79||352.79||352.79||0
1621536360000|2021-05-20 18:46:00|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|5
1621536390000|2021-05-20 18:46:30|352.74||352.74||352.74||352.74||0
1621536440000|2021-05-20 18:47:20||352.49||352.54||352.54||352.49|3
1621536480000|2021-05-20 18:48:00|352.79||352.79||352.79||352.79||0
1621536610000|2021-05-20 18:50:10||352.59||352.59||352.59||352.59|0
1621536630000|2021-05-20 18:50:30||352.54||352.59||352.59||352.54|0
1621536670000|2021-05-20 18:51:10|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|6
1621536720000|2021-05-20 18:52:00|352.79||352.79||352.79||352.79||3
1621536730000|2021-05-20 18:52:10|352.84||352.84||352.84||352.84||3
1621536750000|2021-05-20 18:52:30|352.79||352.79||352.79||352.79||0
1621536770000|2021-05-20 18:52:50||352.59||352.59||352.59||352.59|0
1621536890000|2021-05-20 18:54:50|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|3
1621536930000|2021-05-20 18:55:30|352.79||352.84||352.84||352.79||0
1621536960000|2021-05-20 18:56:00|352.94||352.94||352.94||352.94||3
1621537210000|2021-05-20 19:00:10||352.59||352.54||352.59||352.54|2
1621537360000|2021-05-20 19:02:40||352.59||352.59||352.59||352.59|0
1621537860000|2021-05-20 19:11:00||352.64||352.64||352.64||352.64|0
1621537890000|2021-05-20 19:11:30||352.69||352.69||352.69||352.69|0
1621538260000|2021-05-20 19:17:40||352.74||352.74||352.74||352.74|0
1621538270000|2021-05-20 19:17:50|||||||||1
1621538290000|2021-05-20 19:18:10||352.79||352.79||352.79||352.79|1
1621538420000|2021-05-20 19:20:20|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|4
1621538500000|2021-05-20 19:21:40|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|4
1621538540000|2021-05-20 19:22:20|353.14||353.14||353.14||353.14||6
1621538730000|2021-05-20 19:25:30||352.94||352.94||352.94||352.94|0
1621538830000|2021-05-20 19:27:10||352.99||352.99||352.99||352.99|0
1621538840000|2021-05-20 19:27:20|353.19||353.19||353.19||353.19||1
1621538900000|2021-05-20 19:28:20||353.04||353.04||353.04||353.04|0
1621538910000|2021-05-20 19:28:30|353.24||353.24||353.24||353.24||1
1621539230000|2021-05-20 19:33:50||352.99||352.99||352.99||352.99|6
1621539250000|2021-05-20 19:34:10||352.94||352.94||352.94||352.94|4
1621539260000|2021-05-20 19:34:20||352.89||352.89||352.89||352.89|0
1621539430000|2021-05-20 19:37:10|||||||||1
1621539440000|2021-05-20 19:37:20|||||||||3
1621539450000|2021-05-20 19:37:30|353.09||353.19||353.19||353.09||7
1621539470000|2021-05-20 19:37:50|||||||||4
1621539720000|2021-05-20 19:42:00|352.99|352.84|353.14|352.79|353.14|352.84|352.99|352.79|3
1621539790000|2021-05-20 19:43:10|353.04||353.04||353.04||353.04||0
1621539860000|2021-05-20 19:44:20||352.84||352.84||352.84||352.84|0
1621539900000|2021-05-20 19:45:00||352.79||352.79||352.79||352.79|2
1621539950000|2021-05-20 19:45:50|352.94||353.04||353.04||352.94||2
1621540010000|2021-05-20 19:46:50|352.94||353.04||353.04||352.94||1
1621540060000|2021-05-20 19:47:40|352.94||353.04||353.04||352.94||1
1621540120000|2021-05-20 19:48:40|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|5
1621540130000|2021-05-20 19:48:50||352.69||352.64||352.69||352.64|6
1621540150000|2021-05-20 19:49:10||352.59||352.59||352.59||352.59|3
1621540200000|2021-05-20 19:50:00||352.54||352.54||352.54||352.54|2
1621540420000|2021-05-20 19:53:40||352.69||352.69||352.69||352.69|2
1621540590000|2021-05-20 19:56:30||352.54||352.54||352.54||352.54|3
1621540610000|2021-05-20 19:56:50|||||||||2
1621540790000|2021-05-20 19:59:50||352.49||352.59||352.59||352.49|6
1621540890000|2021-05-20 20:01:30|352.89||352.89||352.89||352.89||0
1621540900000|2021-05-20 20:01:40|352.84||352.84||352.84||352.84||0
1621540910000|2021-05-20 20:01:50||352.49||352.49||352.49||352.49|2
1621540920000|2021-05-20 20:02:00|352.79||352.79||352.79||352.79||0
1621540980000|2021-05-20 20:03:00|352.74||352.74||352.74||352.74||0
1621541030000|2021-05-20 20:03:50||352.39||352.49||352.49||352.39|2
1621541040000|2021-05-20 20:04:00|352.69|352.39|352.59|352.34|352.69|352.39|352.59|352.34|1
1621541050000|2021-05-20 20:04:10||352.29||352.29||352.29||352.29|9
1621541300000|2021-05-20 20:08:20||352.34||352.34||352.34||352.34|0
1621541380000|2021-05-20 20:09:40||352.29||352.29||352.29||352.29|0
1621541450000|2021-05-20 20:10:50||352.34||352.34||352.34||352.34|0
1621541530000|2021-05-20 20:12:10|352.64|352.39|352.64|352.39|352.64|352.39|352.64|352.39|1
1621541560000|2021-05-20 20:12:40|352.69||352.69||352.69||352.69||1
1621541570000|2021-05-20 20:12:50||352.44||352.44||352.44||352.44|0
1621541600000|2021-05-20 20:13:20||352.39||352.39||352.39||352.39|0
1621541630000|2021-05-20 20:13:50||352.34||352.34||352.34||352.34|0
1621542820000|2021-05-20 20:33:40||352.29||352.24||352.29||352.24|5
1621542970000|2021-05-20 20:36:10||352.29||352.29||352.29||352.29|0
1621543380000|2021-05-20 20:43:00||352.34||352.24||352.34||352.24|1
1621543470000|2021-05-20 20:44:30|352.74|351.94|352.64|352.29|352.74|352.29|352.39|351.94|22
1621543480000|2021-05-20 20:44:40|352.39|352.24|352.64|352.24|352.64|352.29|352.39|352.24|1
1621543490000|2021-05-20 20:44:50|352.39|352.29|352.39|352.24|352.64|352.29|352.39|352.24|0
1621543500000|2021-05-20 20:45:00|352.64||352.59||352.64||352.59||1
1621543650000|2021-05-20 20:47:30||352.14||352.14||352.14||352.14|1
1621543690000|2021-05-20 20:48:10||352.19||352.24||352.29||352.19|0
1621544030000|2021-05-20 20:53:50||352.29||352.29||352.29||352.29|0
1621544250000|2021-05-20 20:57:30|352.39|352.19|352.39|352.19|352.39|352.24|352.39|352.19|3
1621544260000|2021-05-20 20:57:40|352.54||352.54||352.54||352.54||0
1621544370000|2021-05-20 20:59:30|352.49|352.14|352.49|352.04|352.49|352.14|352.49|352.04|5
1621544400000|2021-05-20 21:00:00|352.54|351.99|352.59|351.94|352.64|351.99|352.54|351.94|0
1621544410000|2021-05-20 21:00:10||351.99||351.94||351.99||351.94|0
1621544420000|2021-05-20 21:00:20||351.99||351.99||351.99||351.99|0
1621544440000|2021-05-20 21:00:40||352.04||352.04||352.04||352.04|0
1621544460000|2021-05-20 21:01:00||352.09||352.09||352.09||352.09|0
1621544470000|2021-05-20 21:01:10||352.14||352.14||352.14||352.14|0
1621544500000|2021-05-20 21:01:40||352.09||352.09||352.09||352.09|0
1621545010000|2021-05-20 21:10:10||351.94||351.94||351.94||351.94|1
1621545240000|2021-05-20 21:14:00||351.99||351.99||351.99||351.99|0
1621548010000|2021-05-20 22:00:10|352.69|352.09|352.59|351.99|352.69|352.09|352.59|351.99|0
1621548090000|2021-05-20 22:01:30|352.69|352.09|352.59|351.99|352.69|352.09|352.59|351.99|0
1621548110000|2021-05-20 22:01:50|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621548120000|2021-05-20 22:02:00|352.59|351.99|352.59|351.99|352.59|351.99|352.59|351.99|0
1621548150000|2021-05-20 22:02:30|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621548260000|2021-05-20 22:04:20|352.59|351.99|352.59|351.99|352.69|352.09|352.59|351.99|0
1621548330000|2021-05-20 22:05:30|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621548360000|2021-05-20 22:06:00|352.59|351.99|352.59|351.99|352.59|351.99|352.59|351.99|0
1621548420000|2021-05-20 22:07:00|352.49|351.89|352.49|351.89|352.49|351.89|352.49|351.89|0
1621548430000|2021-05-20 22:07:10|352.59|351.99|352.59|351.99|352.59|351.99|352.49|351.89|0
1621548790000|2021-05-20 22:13:10|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549220000|2021-05-20 22:20:20|352.59|351.99|352.59|351.99|352.59|351.99|352.59|351.99|0
1621549270000|2021-05-20 22:21:10|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549310000|2021-05-20 22:21:50|352.59|351.99|352.59|351.99|352.59|351.99|352.59|351.99|0
1621549330000|2021-05-20 22:22:10|352.69|352.09|352.59|351.99|352.69|352.09|352.59|351.99|0
1621549340000|2021-05-20 22:22:20|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549620000|2021-05-20 22:27:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621549630000|2021-05-20 22:27:10|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549660000|2021-05-20 22:27:40|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621550200000|2021-05-20 22:36:40|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621550260000|2021-05-20 22:37:40|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621550270000|2021-05-20 22:37:50|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621550290000|2021-05-20 22:38:10|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621550430000|2021-05-20 22:40:30|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621550440000|2021-05-20 22:40:40|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621550490000|2021-05-20 22:41:30|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621550510000|2021-05-20 22:41:50|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621550520000|2021-05-20 22:42:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621550530000|2021-05-20 22:42:10|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621553090000|2021-05-20 23:24:50|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621553100000|2021-05-20 23:25:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621553110000|2021-05-20 23:25:10|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621553160000|2021-05-20 23:26:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621553240000|2021-05-20 23:27:20|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621553470000|2021-05-20 23:31:10|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621553550000|2021-05-20 23:32:30|352.89|352.29|352.99|352.39|352.99|352.39|352.89|352.29|0
1621553560000|2021-05-20 23:32:40|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621553600000|2021-05-20 23:33:20|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621553960000|2021-05-20 23:39:20|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621554320000|2021-05-20 23:45:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621554540000|2021-05-20 23:49:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621554650000|2021-05-20 23:50:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621554660000|2021-05-20 23:51:00|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554710000|2021-05-20 23:51:50|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554740000|2021-05-20 23:52:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621554760000|2021-05-20 23:52:40|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621554770000|2021-05-20 23:52:50|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554910000|2021-05-20 23:55:10|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621554920000|2021-05-20 23:55:20|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554940000|2021-05-20 23:55:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621554950000|2021-05-20 23:55:50|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621555210000|2021-05-21 00:00:10|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621555260000|2021-05-21 00:01:00|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621555270000|2021-05-21 00:01:10|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621555290000|2021-05-21 00:01:30|353.39|352.79|353.39|352.79|353.39|352.79|353.39|352.79|0
1621555300000|2021-05-21 00:01:40|353.29|352.69|353.39|352.79|353.39|352.79|353.29|352.69|0
1621555320000|2021-05-21 00:02:00|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621555400000|2021-05-21 00:03:20|353.19|352.59|353.19|352.59|353.29|352.69|353.19|352.59|0
1621555450000|2021-05-21 00:04:10|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621555460000|2021-05-21 00:04:20|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621555470000|2021-05-21 00:04:30|353.39|352.79|353.39|352.79|353.49|352.89|353.39|352.79|0
1621555490000|2021-05-21 00:04:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621555540000|2021-05-21 00:05:40|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621555570000|2021-05-21 00:06:10|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621555580000|2021-05-21 00:06:20|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621555590000|2021-05-21 00:06:30|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621555600000|2021-05-21 00:06:40|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621555610000|2021-05-21 00:06:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621555620000|2021-05-21 00:07:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621555630000|2021-05-21 00:07:10|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621555640000|2021-05-21 00:07:20|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621555690000|2021-05-21 00:08:10|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621555770000|2021-05-21 00:09:30|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621555780000|2021-05-21 00:09:40|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621555790000|2021-05-21 00:09:50|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621556260000|2021-05-21 00:17:40|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621556270000|2021-05-21 00:17:50|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621556280000|2021-05-21 00:18:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621556460000|2021-05-21 00:21:00|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621556470000|2021-05-21 00:21:10|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621556480000|2021-05-21 00:21:20|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621556520000|2021-05-21 00:22:00|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621556540000|2021-05-21 00:22:20|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621556550000|2021-05-21 00:22:30|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621556560000|2021-05-21 00:22:40|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621556580000|2021-05-21 00:23:00|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621556590000|2021-05-21 00:23:10|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621556870000|2021-05-21 00:27:50|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621556880000|2021-05-21 00:28:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621557000000|2021-05-21 00:30:00|353.34|352.99|353.49|353.14|353.49|353.14|353.34|352.99|32
1621557010000|2021-05-21 00:30:10|353.44|353.19|353.34|353.04|353.49|353.29|353.14|352.59|84
1621557020000|2021-05-21 00:30:20|353.29|353.14|353.44|353.24|353.49|353.29|353.29|353.14|10
1621557030000|2021-05-21 00:30:30|353.39|352.94|353.39|353.14|353.39|353.14|353.24|352.94|15
1621557040000|2021-05-21 00:30:40|353.29|353.09|353.39|353.09|353.39|353.09|353.29|353.09|4
1621557050000|2021-05-21 00:30:50|353.34|353.14|353.34|353.14|353.34|353.14|353.34|353.14|1
1621557060000|2021-05-21 00:31:00|353.39|353.19|353.34|353.09|353.49|353.29|353.34|353.09|23
1621557070000|2021-05-21 00:31:10|||||||||1
1621557080000|2021-05-21 00:31:20|353.39|353.14|353.39|353.14|353.39|353.14|353.39|353.14|1
1621557120000|2021-05-21 00:32:00|353.44|353.19|353.44|353.24|353.44|353.29|353.44|353.19|6
1621557130000|2021-05-21 00:32:10|353.39|353.19|353.39|353.19|353.39|353.19|353.29|353.14|13
1621557140000|2021-05-21 00:32:20|353.34|353.09|353.34|353.14|353.34|353.14|353.29|353.09|14
1621557150000|2021-05-21 00:32:30|353.39|353.19|353.44|353.19|353.44|353.19|353.39|353.19|0
1621557180000|2021-05-21 00:33:00|353.49|353.24|353.49|353.24|353.49|353.24|353.49|353.24|0
1621557200000|2021-05-21 00:33:20|||||||||1
1621557210000|2021-05-21 00:33:30|353.44|353.29|353.49|353.29|353.59|353.39|353.44|353.29|14
1621557220000|2021-05-21 00:33:40|353.54||353.54||353.54||353.54||3
1621557230000|2021-05-21 00:33:50|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|0
1621557240000|2021-05-21 00:34:00|353.64|353.44|353.59|353.39|353.64|353.49|353.59|353.39|13
1621557250000|2021-05-21 00:34:10|353.54||353.59||353.59||353.54||2
1621557290000|2021-05-21 00:34:50|353.64|353.44|353.74|353.54|353.74|353.54|353.64|353.44|17
1621557300000|2021-05-21 00:35:00|353.79|353.59|353.79|353.59|353.79|353.59|353.79|353.59|15
1621557320000|2021-05-21 00:35:20|353.84|353.64|353.94|353.69|353.94|353.69|353.84|353.64|23
1621557330000|2021-05-21 00:35:30|353.89||353.94||353.94||353.89||1
1621557340000|2021-05-21 00:35:40|354.04|353.74|354.24|353.99|354.24|353.99|354.04|353.74|50
1621557350000|2021-05-21 00:35:50|354.39|354.04|354.19|353.94|354.39|354.19|354.19|353.94|33
1621557360000|2021-05-21 00:36:00|354.14|353.89|353.89|353.74|354.14|353.89|353.84|353.69|39
1621557370000|2021-05-21 00:36:10|353.94|353.79|354.04|353.79|354.04|353.84|353.94|353.79|0
1621557380000|2021-05-21 00:36:20||353.84||353.84||353.84||353.79|2
1621557410000|2021-05-21 00:36:50|354.09|353.89|353.99|353.84|354.09|353.89|353.99|353.84|2
1621557420000|2021-05-21 00:37:00|354.24|353.99|354.24|353.99|354.24|354.09|354.19|353.94|43
1621557430000|2021-05-21 00:37:10|354.19|354.04|354.24|354.04|354.24|354.09|354.19|353.99|2
1621557440000|2021-05-21 00:37:20|354.19|353.94|354.19|353.94|354.19|353.94|354.19|353.94|1
1621557450000|2021-05-21 00:37:30|354.14|353.89|354.09|353.89|354.14|353.89|354.09|353.89|0
1621557470000|2021-05-21 00:37:50|354.04||354.09||354.09||354.04||0
1621557480000|2021-05-21 00:38:00|354.14|353.94|354.19|353.94|354.19|353.94|354.09|353.94|2
1621557490000|2021-05-21 00:38:10|354.14||354.14||354.14||354.14||0
1621557500000|2021-05-21 00:38:20|354.19||354.19||354.19||354.19||0
1621557510000|2021-05-21 00:38:30|354.24||354.19||354.24||354.19||2
1621557520000|2021-05-21 00:38:40|354.04|353.89|354.14|353.89|354.14|353.89|354.04|353.89|10
1621557540000|2021-05-21 00:39:00|354.19|353.94|354.19|353.99|354.19|353.99|354.19|353.94|0
1621557550000|2021-05-21 00:39:10|354.14||354.14||354.14||354.14||2
1621557560000|2021-05-21 00:39:20|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|5
1621557570000|2021-05-21 00:39:30|354.04|353.84|354.09|353.84|354.09|353.84|354.04|353.84|2
1621557580000|2021-05-21 00:39:40|354.04||354.09||354.09||354.04||1
1621557600000|2021-05-21 00:40:00|354.04||354.09||354.09||354.04||2
1621557610000|2021-05-21 00:40:10|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|1
1621557620000|2021-05-21 00:40:20|354.04|353.84|354.09|353.84|354.09|353.94|354.04|353.84|4
1621557630000|2021-05-21 00:40:30|354.04|353.94|354.09|353.84|354.09|353.94|354.04|353.84|3
1621557640000|2021-05-21 00:40:40|354.04||354.09||354.09||354.04||0
1621557650000|2021-05-21 00:40:50|354.04|353.94|354.04|353.84|354.09|353.94|354.04|353.84|6
1621557660000|2021-05-21 00:41:00|353.99|353.89|354.09|353.89|354.09|353.89|353.99|353.89|7
1621557670000|2021-05-21 00:41:10|354.04|353.94|354.19|353.94|354.19|353.94|354.04|353.94|2
1621557680000|2021-05-21 00:41:20|354.14||354.14||354.14||354.14||6
1621557690000|2021-05-21 00:41:30|354.09||354.09||354.14||354.09||1
1621557700000|2021-05-21 00:41:40|354.04|353.89|354.04|353.84|354.04|353.89|354.04|353.84|2
1621557710000|2021-05-21 00:41:50|353.99||354.04||354.04||353.99||2
1621557720000|2021-05-21 00:42:00|354.09|353.89|354.14|353.94|354.14|353.94|354.09|353.89|42
1621557730000|2021-05-21 00:42:10|354.09||354.14||354.14||354.09||1
1621557740000|2021-05-21 00:42:20|354.09||354.14||354.14||354.09||1
1621557750000|2021-05-21 00:42:30|354.09||354.14||354.14||354.09||1
1621557760000|2021-05-21 00:42:40|354.09||354.14||354.14||354.09||0
1621557770000|2021-05-21 00:42:50|354.09|353.99|354.19|353.99|354.19|353.99|354.09|353.99|2
1621557780000|2021-05-21 00:43:00|354.24|354.04|354.24|354.04|354.24|354.04|354.24|354.04|2
1621557790000|2021-05-21 00:43:10||354.09||354.09||354.09||354.09|0
1621557800000|2021-05-21 00:43:20|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|9
1621557810000|2021-05-21 00:43:30|||||||||2
1621557820000|2021-05-21 00:43:40|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|3
1621557830000|2021-05-21 00:43:50|354.09||354.14||354.14||354.09||1
1621557840000|2021-05-21 00:44:00|354.19|353.99|354.19|353.99|354.19|353.99|354.19|353.99|1
1621557850000|2021-05-21 00:44:10|354.14||354.19||354.19||354.14||1
1621557860000|2021-05-21 00:44:20|354.14||354.14||354.14||354.14||2
1621557870000|2021-05-21 00:44:30|354.19|353.94|354.14|353.94|354.19|353.94|354.09|353.94|10
1621557880000|2021-05-21 00:44:40|354.09||354.14||354.14||354.09||1
1621557890000|2021-05-21 00:44:50|354.09||354.14||354.14||354.09||0
1621557900000|2021-05-21 00:45:00|354.09|353.99|354.09|353.94|354.14|353.99|354.09|353.94|6
1621557910000|2021-05-21 00:45:10|354.04|353.89|354.09|353.94|354.09|353.94|354.04|353.84|16
1621557920000|2021-05-21 00:45:20|354.04|353.89|354.04|353.84|354.04|353.89|353.99|353.84|2
1621557930000|2021-05-21 00:45:30|353.99|353.79|354.04|353.84|354.04|353.84|353.99|353.79|3
1621557940000|2021-05-21 00:45:40|353.99|353.89|353.99|353.79|353.99|353.89|353.99|353.79|3
1621557950000|2021-05-21 00:45:50|353.94|353.84|353.94|353.79|353.99|353.84|353.94|353.79|4
1621557960000|2021-05-21 00:46:00|353.99|353.84|354.14|353.89|354.14|353.89|353.99|353.84|5
1621557970000|2021-05-21 00:46:10|354.09|353.94|354.09|353.89|354.09|353.94|354.09|353.89|3
1621557980000|2021-05-21 00:46:20|354.04||354.09||354.09||354.04||0
1621557990000|2021-05-21 00:46:30|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|6
1621558000000|2021-05-21 00:46:40||353.94||353.94||353.94||353.94|1
1621558010000|2021-05-21 00:46:50|||||||||1
1621558020000|2021-05-21 00:47:00|354.19|353.74|354.04|353.79|354.19|353.79|353.99|353.74|38
1621558030000|2021-05-21 00:47:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.79|2
1621558040000|2021-05-21 00:47:20||353.79||353.79||353.79||353.79|8
1621558050000|2021-05-21 00:47:30|353.94|353.74|353.94|353.74|353.94|353.74|353.94|353.74|1
1621558060000|2021-05-21 00:47:40|353.89|353.64|353.89|353.64|353.89|353.64|353.89|353.64|5
1621558070000|2021-05-21 00:47:50|353.84||353.84||353.84||353.79||1
1621558080000|2021-05-21 00:48:00|353.89|353.69|354.04|353.84|354.04|353.84|353.89|353.69|8
1621558090000|2021-05-21 00:48:10|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|2
1621558100000|2021-05-21 00:48:20||353.89||353.84||353.89||353.79|9
1621558110000|2021-05-21 00:48:30|353.99|353.89|354.04|353.89|354.04|353.89|353.99|353.89|1
1621558120000|2021-05-21 00:48:40||353.84||353.84||353.84||353.84|4
1621558130000|2021-05-21 00:48:50|353.99||353.99||353.99||353.99||1
1621558140000|2021-05-21 00:49:00|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|4
1621558150000|2021-05-21 00:49:10|354.14|353.94|354.19|353.94|354.19|353.94|354.14|353.94|1
1621558160000|2021-05-21 00:49:20|354.14|353.89|354.09|353.89|354.14|353.89|354.09|353.89|6
1621558170000|2021-05-21 00:49:30|354.04|353.84|353.99|353.84|354.04|353.84|353.99|353.84|1
1621558180000|2021-05-21 00:49:40||353.79||353.79||353.79||353.79|6
1621558190000|2021-05-21 00:49:50|353.94||353.99||353.99||353.94||4
1621558200000|2021-05-21 00:50:00|354.04|353.84|354.09|353.89|354.09|353.89|354.04|353.84|4
1621558210000|2021-05-21 00:50:10|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|3
1621558220000|2021-05-21 00:50:20|354.04|353.94|354.04|353.89|354.04|353.94|354.04|353.89|2
1621558230000|2021-05-21 00:50:30|353.99|353.84|353.99|353.79|353.99|353.84|353.99|353.79|7
1621558240000|2021-05-21 00:50:40|353.94|353.84|354.04|353.84|354.04|353.84|353.94|353.84|1
1621558250000|2021-05-21 00:50:50|353.99||354.09||354.09||353.99||1
1621558260000|2021-05-21 00:51:00|354.04||354.09||354.09||353.99||3
1621558270000|2021-05-21 00:51:10|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|1
1621558280000|2021-05-21 00:51:20|354.04|353.84|354.04|353.89|354.04|353.89|353.99|353.84|6
1621558290000|2021-05-21 00:51:30|354.09||354.09||354.09||354.09||2
1621558300000|2021-05-21 00:51:40|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|1
1621558310000|2021-05-21 00:51:50|354.14|353.89|354.14|353.89|354.14|353.89|354.14|353.89|10
1621558320000|2021-05-21 00:52:00|354.09|353.94|354.09|353.94|354.19|353.94|354.04|353.84|43
1621558330000|2021-05-21 00:52:10||353.89||353.89||353.89||353.89|5
1621558340000|2021-05-21 00:52:20|354.04||354.09||354.09||354.04||1
1621558350000|2021-05-21 00:52:30|354.29|354.09|354.29|354.09|354.29|354.09|354.29|354.09|27
1621558360000|2021-05-21 00:52:40|354.34||354.34||354.34||354.34||11
1621558370000|2021-05-21 00:52:50|354.29||354.29||354.29||354.29||1
1621558380000|2021-05-21 00:53:00|354.34|354.14|354.54|354.29|354.64|354.39|354.34|354.14|79
1621558390000|2021-05-21 00:53:10|354.49|354.34|354.39|354.09|354.49|354.34|354.39|354.09|16
1621558400000|2021-05-21 00:53:20|354.34|354.14|354.39|354.14|354.39|354.14|354.34|354.14|2
1621558410000|2021-05-21 00:53:30|354.34|354.19|354.39|354.24|354.39|354.24|354.34|354.19|1
1621558420000|2021-05-21 00:53:40|354.34|354.14|354.29|354.09|354.34|354.14|354.29|354.09|4
1621558430000|2021-05-21 00:53:50|354.34|354.14|354.39|354.14|354.39|354.14|354.29|354.14|9
1621558440000|2021-05-21 00:54:00|354.34||354.39||354.39||354.34||1
1621558450000|2021-05-21 00:54:10|354.34||354.39||354.39||354.34||5
1621558460000|2021-05-21 00:54:20|354.34||354.39||354.39||354.34||3
1621558470000|2021-05-21 00:54:30|354.34||354.34||354.34||354.34||1
1621558480000|2021-05-21 00:54:40|354.29||354.34||354.34||354.29||2
1621558490000|2021-05-21 00:54:50|354.29|354.09|354.29|354.14|354.34|354.14|354.29|354.09|8
1621558500000|2021-05-21 00:55:00|354.24|354.09|354.34|354.09|354.34|354.09|354.24|354.04|12
1621558510000|2021-05-21 00:55:10|354.29|354.04|354.19|353.94|354.34|354.14|354.19|353.94|44
1621558520000|2021-05-21 00:55:20|354.24|353.99|354.24|354.04|354.24|354.09|354.24|353.99|39
1621558530000|2021-05-21 00:55:30|354.19||354.24||354.24||354.19||4
1621558540000|2021-05-21 00:55:40|354.19||354.24||354.24||354.19||1
1621558550000|2021-05-21 00:55:50|354.29|354.09|354.44|354.24|354.44|354.24|354.29|354.09|52
1621558560000|2021-05-21 00:56:00|354.54|354.29|354.79|354.54|354.84|354.64|354.54|354.29|83
1621558570000|2021-05-21 00:56:10|354.74|354.44|354.54|354.39|354.74|354.44|354.54|354.34|26
1621558580000|2021-05-21 00:56:20||354.34||354.34||354.34||354.34|12
1621558590000|2021-05-21 00:56:30|354.49|354.24|354.49|354.29|354.49|354.34|354.44|354.24|23
1621558600000|2021-05-21 00:56:40|354.54|354.34|354.44|354.29|354.54|354.39|354.44|354.29|10
1621558610000|2021-05-21 00:56:50|354.54|354.34|354.49|354.34|354.54|354.34|354.49|354.34|4
1621558620000|2021-05-21 00:57:00|354.34|354.29|354.49|354.24|354.49|354.29|354.29|354.09|31
1621558630000|2021-05-21 00:57:10|354.44|354.29|354.34|354.14|354.44|354.29|354.34|354.14|5
1621558640000|2021-05-21 00:57:20|354.29|354.09|354.29|354.09|354.29|354.09|354.19|354.04|13
1621558650000|2021-05-21 00:57:30||354.14||354.09||354.14||354.09|2
1621558660000|2021-05-21 00:57:40|354.24|354.04|354.24|354.04|354.29|354.04|354.19|354.04|8
1621558670000|2021-05-21 00:57:50|354.19|354.09|354.29|354.09|354.29|354.09|354.19|354.09|3
1621558680000|2021-05-21 00:58:00|354.14|353.89|354.14|353.94|354.19|353.94|354.09|353.89|28
1621558690000|2021-05-21 00:58:10|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|2
1621558700000|2021-05-21 00:58:20|354.09||354.09||354.09||354.09||1
1621558710000|2021-05-21 00:58:30|354.14|353.99|354.29|354.04|354.29|354.04|354.14|353.99|12
1621558720000|2021-05-21 00:58:40|354.34|354.09|354.34|354.14|354.34|354.19|354.34|354.09|4
1621558730000|2021-05-21 00:58:50|354.29||354.34||354.34||354.29||0
1621558740000|2021-05-21 00:59:00|354.39|354.19|354.44|354.24|354.44|354.24|354.39|354.14|14
1621558750000|2021-05-21 00:59:10|354.39||354.49||354.49||354.39||4
1621558760000|2021-05-21 00:59:20|354.44||354.49||354.49||354.44||2
1621558770000|2021-05-21 00:59:30|354.44|354.34|354.69|354.39|354.69|354.39|354.44|354.34|5
1621558780000|2021-05-21 00:59:40|354.64|354.44|354.69|354.44|354.69|354.44|354.59|354.44|2
1621558790000|2021-05-21 00:59:50|354.64|354.49|354.64|354.44|354.64|354.49|354.64|354.44|14
1621558800000|2021-05-21 01:00:00|354.54|354.34|354.14|353.89|354.54|354.34|354.14|353.89|106
1621558810000|2021-05-21 01:00:10|354.19|353.94|354.14|353.94|354.19|353.94|354.14|353.89|16
1621558820000|2021-05-21 01:00:20|354.09|353.89|354.19|353.89|354.19|353.89|354.09|353.89|27
1621558830000|2021-05-21 01:00:30|354.09|353.94|354.29|354.04|354.29|354.04|354.09|353.94|19
1621558840000|2021-05-21 01:00:40|354.24|353.99|354.29|354.09|354.29|354.14|354.24|353.99|58
1621558850000|2021-05-21 01:00:50|354.24|354.14|354.39|354.14|354.39|354.14|354.24|354.09|12
1621558860000|2021-05-21 01:01:00|354.34|354.09|354.29|354.09|354.34|354.09|354.29|354.09|20
1621558870000|2021-05-21 01:01:10|354.24|354.14|354.44|354.19|354.44|354.19|354.24|354.14|14
1621558880000|2021-05-21 01:01:20|354.39|354.24|354.49|354.29|354.49|354.29|354.39|354.19|15
1621558890000|2021-05-21 01:01:30|354.44|354.34|354.59|354.44|354.59|354.44|354.44|354.34|28
1621558900000|2021-05-21 01:01:40|354.54|354.39|354.59|354.39|354.59|354.39|354.54|354.39|11
1621558910000|2021-05-21 01:01:50|354.54|354.44|354.59|354.39|354.64|354.44|354.54|354.39|23
1621558920000|2021-05-21 01:02:00|354.64|354.44|354.29|354.04|354.64|354.49|354.24|353.94|199
1621558930000|2021-05-21 01:02:10|354.34|354.09|354.39|354.14|354.39|354.14|354.34|354.09|54
1621558940000|2021-05-21 01:02:20|354.44|354.24|354.49|354.24|354.49|354.24|354.44|354.24|5
1621558950000|2021-05-21 01:02:30|354.44|354.29|354.59|354.39|354.59|354.39|354.44|354.29|34
1621558960000|2021-05-21 01:02:40|354.54|354.34|354.49|354.34|354.54|354.34|354.49|354.34|5
1621558970000|2021-05-21 01:02:50|354.54|354.29|354.54|354.39|354.59|354.39|354.54|354.29|40
1621558980000|2021-05-21 01:03:00|354.59|354.44|354.69|354.49|354.69|354.49|354.59|354.44|30
1621558990000|2021-05-21 01:03:10|354.59|354.44|354.69|354.44|354.69|354.44|354.59|354.39|12
1621559000000|2021-05-21 01:03:20|354.64||354.69||354.69||354.64||1
1621559010000|2021-05-21 01:03:30|354.79|354.49|354.79|354.64|354.79|354.64|354.79|354.49|33
1621559020000|2021-05-21 01:03:40|354.74|354.59|354.74|354.54|354.74|354.59|354.74|354.54|14
1621559030000|2021-05-21 01:03:50|354.69|354.49|354.64|354.44|354.69|354.49|354.64|354.44|13
1621559040000|2021-05-21 01:04:00|354.59|354.34|354.59|354.34|354.59|354.34|354.49|354.34|20
1621559050000|2021-05-21 01:04:10|354.54|354.39|354.64|354.39|354.64|354.39|354.54|354.39|5
1621559060000|2021-05-21 01:04:20|354.59|354.44|354.69|354.54|354.69|354.54|354.59|354.44|41
1621559070000|2021-05-21 01:04:30|354.74|354.49|354.64|354.49|354.74|354.49|354.64|354.49|11
1621559080000|2021-05-21 01:04:40|354.59|354.39|354.59|354.39|354.59|354.44|354.54|354.39|34
1621559090000|2021-05-21 01:04:50|354.54|354.34|354.54|354.34|354.54|354.34|354.54|354.34|13
1621559100000|2021-05-21 01:05:00|354.49|354.24|354.49|354.24|354.54|354.24|354.49|354.24|46
1621559110000|2021-05-21 01:05:10|354.44||354.44||354.44||354.39||1
1621559120000|2021-05-21 01:05:20|354.49|354.29|354.64|354.39|354.64|354.39|354.49|354.29|22
1621559130000|2021-05-21 01:05:30|354.59|354.44|354.64|354.44|354.64|354.44|354.59|354.44|5
1621559140000|2021-05-21 01:05:40|354.59|354.49|354.64|354.49|354.64|354.49|354.59|354.49|4
1621559150000|2021-05-21 01:05:50|354.59|354.44|354.64|354.49|354.64|354.49|354.59|354.44|21
1621559160000|2021-05-21 01:06:00||354.44||354.44||354.44||354.44|12
1621559170000|2021-05-21 01:06:10|354.59|354.39|354.59|354.39|354.59|354.39|354.59|354.39|6
1621559180000|2021-05-21 01:06:20|354.54|354.34|354.54|354.39|354.54|354.39|354.54|354.34|7
1621559190000|2021-05-21 01:06:30|354.64|354.44|354.59|354.44|354.64|354.44|354.59|354.39|13
1621559200000|2021-05-21 01:06:40|354.49|354.39|354.29|354.09|354.49|354.39|354.29|354.09|51
1621559210000|2021-05-21 01:06:50|354.24||354.24||354.24||354.24||0
1621559220000|2021-05-21 01:07:00|354.19|354.04|354.04|353.84|354.19|354.04|354.04|353.84|27
1621559230000|2021-05-21 01:07:10|353.99|353.79|353.99|353.79|353.99|353.79|353.94|353.79|8
1621559240000|2021-05-21 01:07:20|353.94|353.84|354.04|353.84|354.04|353.84|353.94|353.79|23
1621559250000|2021-05-21 01:07:30|353.99|353.89|354.04|353.89|354.04|353.89|353.99|353.89|8
1621559260000|2021-05-21 01:07:40|354.09|353.84|354.24|353.99|354.24|353.99|354.09|353.84|13
1621559270000|2021-05-21 01:07:50|354.19||354.19||354.19||354.19||1
1621559280000|2021-05-21 01:08:00|354.29|354.04|354.29|354.09|354.29|354.14|354.29|354.04|18
1621559290000|2021-05-21 01:08:10|354.34|354.14|354.29|354.04|354.34|354.14|354.29|354.04|39
1621559300000|2021-05-21 01:08:20|354.24|354.09|354.24|354.04|354.24|354.09|354.24|354.04|4
1621559310000|2021-05-21 01:08:30|354.19|354.09|354.14|353.94|354.19|354.09|354.09|353.89|29
1621559320000|2021-05-21 01:08:40|354.09||354.14||354.14||354.09||8
1621559330000|2021-05-21 01:08:50|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|5
1621559340000|2021-05-21 01:09:00|354.19|353.94|354.24|354.04|354.24|354.09|354.19|353.94|12
1621559350000|2021-05-21 01:09:10|354.19||354.24||354.24||354.19||4
1621559360000|2021-05-21 01:09:20|354.19|353.94|354.09|353.89|354.19|353.94|354.09|353.89|24
1621559370000|2021-05-21 01:09:30|353.99|353.79|354.09|353.89|354.09|353.89|353.94|353.79|12
1621559380000|2021-05-21 01:09:40|354.04|353.94|353.99|353.79|354.04|353.94|353.99|353.79|19
1621559390000|2021-05-21 01:09:50|353.94|353.74|353.94|353.69|353.94|353.79|353.94|353.69|14
1621559400000|2021-05-21 01:10:00|353.89||353.89||353.89||353.89||0
1621559410000|2021-05-21 01:10:10|353.79|353.59|353.84|353.59|353.84|353.59|353.74|353.59|27
1621559420000|2021-05-21 01:10:20|353.79|353.64|353.79|353.59|353.79|353.64|353.79|353.59|7
1621559430000|2021-05-21 01:10:30|353.74||353.74||353.74||353.74||0
1621559440000|2021-05-21 01:10:40|353.69|353.54|353.69|353.54|353.69|353.54|353.64|353.49|30
1621559450000|2021-05-21 01:10:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|14
1621559460000|2021-05-21 01:11:00|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|10
1621559470000|2021-05-21 01:11:10|353.64|353.49|353.54|353.34|353.64|353.49|353.54|353.34|31
1621559480000|2021-05-21 01:11:20|353.49|353.39|353.54|353.39|353.59|353.39|353.49|353.39|21
1621559490000|2021-05-21 01:11:30|353.59|353.44|353.59|353.44|353.59|353.44|353.54|353.39|13
1621559500000|2021-05-21 01:11:40|353.64|353.49|353.74|353.54|353.74|353.54|353.64|353.49|21
1621559510000|2021-05-21 01:11:50||353.59||353.59||353.59||353.54|9
1621559520000|2021-05-21 01:12:00|353.79|353.64|353.74|353.59|353.84|353.69|353.69|353.49|103
1621559530000|2021-05-21 01:12:10|353.79|353.49|353.84|353.64|353.84|353.64|353.79|353.49|25
1621559540000|2021-05-21 01:12:20|353.79|353.69|353.84|353.69|353.84|353.69|353.79|353.69|9
1621559550000|2021-05-21 01:12:30|353.79|353.59|353.74|353.59|353.79|353.64|353.74|353.59|11
1621559560000|2021-05-21 01:12:40|353.69|353.54|353.69|353.49|353.69|353.54|353.69|353.49|11
1621559570000|2021-05-21 01:12:50|353.64|353.44|353.64|353.39|353.64|353.49|353.64|353.39|17
1621559580000|2021-05-21 01:13:00|353.59|353.44|353.64|353.39|353.64|353.44|353.59|353.39|15
1621559590000|2021-05-21 01:13:10|353.59|353.44|353.64|353.44|353.64|353.44|353.59|353.44|4
1621559600000|2021-05-21 01:13:20|353.59|353.39|353.54|353.29|353.59|353.39|353.54|353.29|21
1621559610000|2021-05-21 01:13:30|353.49|353.24|353.44|353.24|353.49|353.29|353.44|353.24|6
1621559620000|2021-05-21 01:13:40|353.39|353.19|353.34|353.14|353.39|353.19|353.34|353.14|9
1621559630000|2021-05-21 01:13:50|353.29|353.09|353.24|353.09|353.29|353.09|353.24|353.09|5
1621559640000|2021-05-21 01:14:00|353.29|353.14|353.39|353.19|353.39|353.19|353.29|353.14|9
1621559650000|2021-05-21 01:14:10|353.34|353.24|353.39|353.24|353.39|353.24|353.34|353.24|1
1621559660000|2021-05-21 01:14:20|353.44|353.29|353.59|353.34|353.59|353.34|353.44|353.24|39
1621559670000|2021-05-21 01:14:30|353.54|353.39|353.64|353.44|353.64|353.44|353.54|353.39|14
1621559680000|2021-05-21 01:14:40||353.49||353.44||353.49||353.44|17
1621559690000|2021-05-21 01:14:50|353.59|353.39|353.64|353.39|353.64|353.44|353.59|353.39|16
1621559700000|2021-05-21 01:15:00|353.69|353.44|353.79|353.64|353.79|353.64|353.69|353.44|17
1621559710000|2021-05-21 01:15:10|||||||||1
1621559720000|2021-05-21 01:15:20|353.84|353.69|353.99|353.79|353.99|353.79|353.84|353.69|30
1621559730000|2021-05-21 01:15:30|353.94|353.84|353.99|353.84|353.99|353.84|353.94|353.74|25
1621559740000|2021-05-21 01:15:40|||||||||1
1621559750000|2021-05-21 01:15:50|||||||||1
1621559760000|2021-05-21 01:16:00|353.89|353.74|353.84|353.69|353.89|353.74|353.79|353.64|40
1621559770000|2021-05-21 01:16:10|353.79|353.64|353.74|353.54|353.79|353.64|353.74|353.54|7
1621559780000|2021-05-21 01:16:20|353.69|353.59|353.69|353.49|353.74|353.59|353.69|353.49|6
1621559790000|2021-05-21 01:16:30|353.64|353.44|353.64|353.49|353.64|353.49|353.54|353.39|11
1621559800000|2021-05-21 01:16:40|353.74|353.54|353.69|353.49|353.74|353.59|353.64|353.49|17
1621559810000|2021-05-21 01:16:50|353.64||353.64||353.64||353.64||1
1621559820000|2021-05-21 01:17:00|353.69|353.44|353.64|353.44|353.69|353.44|353.64|353.44|28
1621559830000|2021-05-21 01:17:10|353.59|353.39|353.54|353.34|353.59|353.39|353.54|353.34|6
1621559840000|2021-05-21 01:17:20|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|8
1621559850000|2021-05-21 01:17:30|353.54|353.44|353.59|353.44|353.59|353.44|353.54|353.44|1
1621559860000|2021-05-21 01:17:40||353.39||353.39||353.39||353.39|10
1621559870000|2021-05-21 01:17:50|353.54|353.34|353.54|353.34|353.54|353.34|353.54|353.34|6
1621559880000|2021-05-21 01:18:00|353.49||353.49||353.49||353.49||1
1621559900000|2021-05-21 01:18:20|353.44|353.24|353.44|353.29|353.44|353.29|353.44|353.24|14
1621559910000|2021-05-21 01:18:30|353.39|353.24|353.34|353.19|353.39|353.24|353.29|353.14|6
1621559920000|2021-05-21 01:18:40|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|9
1621559930000|2021-05-21 01:18:50|353.39|353.19|353.34|353.14|353.39|353.19|353.34|353.14|9
1621559940000|2021-05-21 01:19:00|353.29|353.19|353.39|353.19|353.39|353.24|353.29|353.19|4
1621559950000|2021-05-21 01:19:10|353.34|353.24|353.44|353.24|353.44|353.24|353.34|353.24|4
1621559960000|2021-05-21 01:19:20|353.39|353.29|353.39|353.19|353.44|353.29|353.34|353.19|6
1621559970000|2021-05-21 01:19:30|353.34|353.24|353.34|353.14|353.34|353.24|353.34|353.14|12
1621559980000|2021-05-21 01:19:40|353.29||353.29||353.29||353.29||1
1621559990000|2021-05-21 01:19:50|353.24|353.09|353.19|353.04|353.24|353.09|353.19|353.04|5
1621560000000|2021-05-21 01:20:00|353.24||353.24||353.24||353.24||6
1621560010000|2021-05-21 01:20:10|353.29|353.09|353.29|353.14|353.29|353.14|353.29|353.09|3
1621560020000|2021-05-21 01:20:20|||||||||1
1621560030000|2021-05-21 01:20:30|353.34|353.29|353.54|353.39|353.54|353.39|353.34|353.29|31
1621560040000|2021-05-21 01:20:40|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|36
1621560050000|2021-05-21 01:20:50|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|12
1621560060000|2021-05-21 01:21:00||353.34||353.39||353.39||353.34|5
1621560080000|2021-05-21 01:21:20|353.64|353.49|353.69|353.54|353.69|353.54|353.64|353.49|17
1621560090000|2021-05-21 01:21:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|8
1621560100000|2021-05-21 01:21:40|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|17
1621560110000|2021-05-21 01:21:50|353.59|353.44|353.64|353.44|353.64|353.44|353.59|353.44|12
1621560120000|2021-05-21 01:22:00|353.59|353.49|353.59|353.44|353.59|353.49|353.54|353.34|40
1621560130000|2021-05-21 01:22:10|||||||||1
1621560140000|2021-05-21 01:22:20||353.39||353.39||353.39||353.39|3
1621560150000|2021-05-21 01:22:30|353.54|353.44|353.64|353.44|353.64|353.44|353.54|353.44|2
1621560160000|2021-05-21 01:22:40|353.59|353.49|353.69|353.49|353.69|353.49|353.59|353.49|8
1621560170000|2021-05-21 01:22:50|353.64|353.44|353.54|353.34|353.64|353.44|353.49|353.34|24
1621560180000|2021-05-21 01:23:00|353.49|353.39|353.54|353.39|353.54|353.39|353.49|353.39|5
1621560190000|2021-05-21 01:23:10|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|7
1621560200000|2021-05-21 01:23:20|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|2
1621560220000|2021-05-21 01:23:40||353.34||353.34||353.34||353.34|4
1621560230000|2021-05-21 01:23:50|353.49|353.24|353.44|353.24|353.49|353.24|353.44|353.24|13
1621560240000|2021-05-21 01:24:00|353.39||353.44||353.49||353.39||3
1621560250000|2021-05-21 01:24:10|353.39||353.44||353.49||353.39||4
1621560260000|2021-05-21 01:24:20|353.49|353.29|353.54|353.39|353.54|353.39|353.49|353.29|9
1621560270000|2021-05-21 01:24:30||353.34||353.39||353.39||353.34|11
1621560280000|2021-05-21 01:24:40|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|7
1621560290000|2021-05-21 01:24:50|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|4
1621560300000|2021-05-21 01:25:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|12
1621560310000|2021-05-21 01:25:10|353.64|353.49|353.69|353.49|353.69|353.54|353.59|353.49|31
1621560320000|2021-05-21 01:25:20|353.64|353.54|353.74|353.54|353.74|353.54|353.64|353.54|7
1621560330000|2021-05-21 01:25:30|353.69|353.59|353.74|353.59|353.74|353.59|353.69|353.59|1
1621560340000|2021-05-21 01:25:40|353.69|353.49|353.69|353.49|353.69|353.54|353.69|353.49|10
1621560350000|2021-05-21 01:25:50|353.64|353.44|353.59|353.44|353.64|353.44|353.59|353.44|6
1621560360000|2021-05-21 01:26:00||353.39||353.44||353.44||353.39|4
1621560370000|2021-05-21 01:26:10|353.64|353.49|353.74|353.54|353.74|353.54|353.64|353.49|5
1621560380000|2021-05-21 01:26:20|353.69||353.69||353.69||353.69||1
1621560390000|2021-05-21 01:26:30||353.49||353.49||353.49||353.49|2
1621560400000|2021-05-21 01:26:40|353.64|353.54|353.69|353.54|353.69|353.54|353.64|353.54|1
1621560410000|2021-05-21 01:26:50||353.49||353.49||353.49||353.49|1
1621560420000|2021-05-21 01:27:00|353.64|353.34|353.64|353.44|353.64|353.44|353.54|353.34|54
1621560430000|2021-05-21 01:27:10|353.59||353.64||353.64||353.59||1
1621560440000|2021-05-21 01:27:20|353.69|353.49|353.74|353.59|353.74|353.59|353.69|353.49|6
1621560450000|2021-05-21 01:27:30|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|7
1621560460000|2021-05-21 01:27:40|||||||||1
1621560470000|2021-05-21 01:27:50|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|18
1621560480000|2021-05-21 01:28:00|353.49|353.39|353.49|353.29|353.49|353.39|353.49|353.29|13
1621560490000|2021-05-21 01:28:10|353.44||353.49||353.49||353.44||7
1621560500000|2021-05-21 01:28:20|353.44||353.49||353.49||353.44||2
1621560510000|2021-05-21 01:28:30||353.34||353.34||353.34||353.34|0
1621560520000|2021-05-21 01:28:40|353.54||353.54||353.54||353.54||12
1621560530000|2021-05-21 01:28:50|353.49|353.39|353.59|353.39|353.59|353.39|353.49|353.39|4
1621560540000|2021-05-21 01:29:00|353.54||353.59||353.59||353.54||9
1621560550000|2021-05-21 01:29:10|353.54|353.44|353.64|353.44|353.64|353.44|353.54|353.44|5
1621560560000|2021-05-21 01:29:20|353.59|353.49|353.64|353.49|353.64|353.49|353.59|353.49|1
1621560570000|2021-05-21 01:29:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|3
1621560580000|2021-05-21 01:29:40|353.74|353.59|353.79|353.59|353.79|353.64|353.74|353.59|19
1621560590000|2021-05-21 01:29:50|353.74|353.54|353.79|353.59|353.79|353.64|353.69|353.54|12
1621560600000|2021-05-21 01:30:00|353.74|353.54|353.79|353.54|353.79|353.54|353.69|353.54|3
1621560610000|2021-05-21 01:30:10|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.59|1
1621560620000|2021-05-21 01:30:20|353.74|353.64|353.79|353.64|353.84|353.64|353.74|353.64|16
1621560630000|2021-05-21 01:30:30|353.89|353.59|353.89|353.69|353.94|353.74|353.89|353.59|21
1621560640000|2021-05-21 01:30:40|353.94|353.74|353.94|353.74|353.94|353.79|353.94|353.69|6
1621560650000|2021-05-21 01:30:50|353.89|353.69|353.79|353.64|353.89|353.69|353.79|353.64|21
1621560660000|2021-05-21 01:31:00|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|7
1621560670000|2021-05-21 01:31:10|353.74|353.59|353.74|353.59|353.74|353.59|353.69|353.54|7
1621560680000|2021-05-21 01:31:20|353.79||353.79||353.79||353.79||4
1621560690000|2021-05-21 01:31:30|353.74|353.64|353.79|353.59|353.79|353.64|353.74|353.59|13
1621560700000|2021-05-21 01:31:40|353.74|353.64|353.74|353.59|353.74|353.64|353.74|353.59|3
1621560710000|2021-05-21 01:31:50|||||||||1
1621560720000|2021-05-21 01:32:00|353.69|353.54|353.59|353.44|353.69|353.54|353.59|353.39|46
1621560730000|2021-05-21 01:32:10|353.64|353.49|353.74|353.54|353.79|353.59|353.64|353.49|32
1621560740000|2021-05-21 01:32:20|353.79|353.59|353.79|353.59|353.79|353.59|353.79|353.59|5
1621560750000|2021-05-21 01:32:30|353.74|353.64|353.74|353.59|353.74|353.64|353.74|353.59|12
1621560760000|2021-05-21 01:32:40|353.79|353.64|353.74|353.59|353.79|353.64|353.74|353.59|6
1621560770000|2021-05-21 01:32:50|353.79|353.54|353.69|353.54|353.79|353.54|353.69|353.54|10
1621560780000|2021-05-21 01:33:00|||||||||2
1621560790000|2021-05-21 01:33:10|353.74|353.59|353.89|353.69|353.99|353.79|353.74|353.59|39
1621560800000|2021-05-21 01:33:20|353.84|353.64|353.94|353.79|353.99|353.79|353.84|353.64|22
1621560810000|2021-05-21 01:33:30|353.99|353.84|354.04|353.84|354.04|353.84|353.94|353.84|16
1621560820000|2021-05-21 01:33:40|353.99||353.99||353.99||353.99||1
1621560830000|2021-05-21 01:33:50|353.94|353.79|354.04|353.84|354.04|353.84|353.94|353.79|7
1621560840000|2021-05-21 01:34:00||353.89||353.84||353.89||353.84|7
1621560850000|2021-05-21 01:34:10|353.99|353.79|353.99|353.84|353.99|353.84|353.94|353.79|7
1621560860000|2021-05-21 01:34:20|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|3
1621560880000|2021-05-21 01:34:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|7
1621560890000|2021-05-21 01:34:50|353.84|353.69|353.89|353.69|353.89|353.69|353.84|353.69|29
1621560900000|2021-05-21 01:35:00|353.94|353.74|353.94|353.74|353.94|353.74|353.94|353.74|6
1621560910000|2021-05-21 01:35:10|353.89||353.94||353.94||353.89||1
1621560920000|2021-05-21 01:35:20|353.89|353.69|353.84|353.64|353.89|353.69|353.84|353.64|17
1621560930000|2021-05-21 01:35:30|353.89|353.69|353.94|353.74|353.94|353.74|353.84|353.69|26
1621560940000|2021-05-21 01:35:40|353.89|353.69|353.89|353.69|353.89|353.69|353.89|353.69|1
1621560950000|2021-05-21 01:35:50|353.84|353.64|353.84|353.64|353.84|353.69|353.84|353.64|1
1621560960000|2021-05-21 01:36:00|353.79|353.69|353.89|353.69|353.89|353.74|353.79|353.69|12
1621560970000|2021-05-21 01:36:10|353.84|353.64|353.84|353.64|353.84|353.69|353.84|353.64|8
1621560980000|2021-05-21 01:36:20|353.79|353.59|353.79|353.59|353.79|353.59|353.79|353.59|2
1621560990000|2021-05-21 01:36:30|353.74|353.64|353.84|353.69|353.84|353.69|353.74|353.64|1
1621561000000|2021-05-21 01:36:40||353.64||353.69||353.69||353.64|4
1621561010000|2021-05-21 01:36:50|353.79|353.64|353.84|353.64|353.84|353.64|353.79|353.64|8
1621561020000|2021-05-21 01:37:00|353.79|353.59|353.84|353.69|353.84|353.69|353.79|353.59|7
1621561030000|2021-05-21 01:37:10|353.89||353.89||353.89||353.89||5
1621561040000|2021-05-21 01:37:20|353.84||353.89||353.89||353.84||1
1621561050000|2021-05-21 01:37:30|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|2
1621561060000|2021-05-21 01:37:40|353.89|353.69|353.89|353.69|353.89|353.69|353.89|353.69|2
1621561070000|2021-05-21 01:37:50|353.84||353.89||353.89||353.84||2
1621561080000|2021-05-21 01:38:00|353.84||353.84||353.84||353.84||0
1621561090000|2021-05-21 01:38:10|353.79|353.64|353.69|353.49|353.79|353.64|353.69|353.49|14
1621561100000|2021-05-21 01:38:20|353.64|353.44|353.64|353.44|353.64|353.44|353.59|353.44|4
1621561110000|2021-05-21 01:38:30|353.59|353.39|353.59|353.44|353.64|353.44|353.59|353.39|4
1621561120000|2021-05-21 01:38:40||353.39||353.39||353.39||353.39|2
1621561130000|2021-05-21 01:38:50|353.54||353.54||353.59||353.54||2
1621561140000|2021-05-21 01:39:00||353.34||353.39||353.39||353.34|8
1621561150000|2021-05-21 01:39:10|353.49|353.34|353.49|353.29|353.49|353.39|353.49|353.29|8
1621561160000|2021-05-21 01:39:20|353.54|353.34|353.54|353.34|353.54|353.34|353.49|353.34|7
1621561170000|2021-05-21 01:39:30|353.49|353.39|353.54|353.39|353.54|353.39|353.49|353.39|1
1621561180000|2021-05-21 01:39:40|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|8
1621561190000|2021-05-21 01:39:50|||||||||2
1621561200000|2021-05-21 01:40:00|||||||||1
1621561220000|2021-05-21 01:40:20|353.54|353.39|353.59|353.39|353.59|353.39|353.54|353.34|18
1621561230000|2021-05-21 01:40:30|353.54|353.34|353.54|353.39|353.59|353.39|353.54|353.34|2
1621561250000|2021-05-21 01:40:50|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|4
1621561260000|2021-05-21 01:41:00|||||||||3
1621561270000|2021-05-21 01:41:10|353.59|353.39|353.54|353.34|353.59|353.44|353.54|353.34|10
1621561280000|2021-05-21 01:41:20|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|5
1621561290000|2021-05-21 01:41:30|353.54|353.44|353.59|353.44|353.59|353.44|353.54|353.44|6
1621561300000|2021-05-21 01:41:40|353.54|353.39|353.54|353.34|353.54|353.39|353.54|353.34|10
1621561310000|2021-05-21 01:41:50|353.49||353.54||353.54||353.49||4
1621561320000|2021-05-21 01:42:00|353.49|353.39|353.54|353.39|353.54|353.39|353.49|353.39|4
1621561330000|2021-05-21 01:42:10|353.59|353.44|353.49|353.29|353.59|353.44|353.44|353.29|18
1621561340000|2021-05-21 01:42:20|353.54|353.34|353.49|353.29|353.54|353.34|353.49|353.29|10
1621561350000|2021-05-21 01:42:30|353.44|353.34|353.49|353.29|353.49|353.34|353.44|353.29|2
1621561360000|2021-05-21 01:42:40|353.44||353.44||353.44||353.44||8
1621561370000|2021-05-21 01:42:50||353.24||353.24||353.29||353.24|8
1621561380000|2021-05-21 01:43:00|353.39|353.19|353.39|353.24|353.39|353.24|353.34|353.19|5
1621561390000|2021-05-21 01:43:10|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|2
1621561400000|2021-05-21 01:43:20|||||||||1
1621561410000|2021-05-21 01:43:30|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|3
1621561420000|2021-05-21 01:43:40|353.34|353.19|353.39|353.19|353.39|353.19|353.34|353.19|8
1621561430000|2021-05-21 01:43:50|353.34|353.14|353.34|353.14|353.39|353.19|353.34|353.14|31
1621561440000|2021-05-21 01:44:00|353.29|353.19|353.29|353.14|353.29|353.19|353.29|353.14|10
1621561450000|2021-05-21 01:44:10|353.24|353.09|353.24|353.04|353.24|353.09|353.24|353.04|6
1621561460000|2021-05-21 01:44:20|353.19|353.09|353.24|353.09|353.24|353.09|353.19|353.09|3
1621561490000|2021-05-21 01:44:50|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.99|15
1621561500000|2021-05-21 01:45:00|353.09|352.94|352.99|352.84|353.09|352.94|352.99|352.84|43
1621561510000|2021-05-21 01:45:10|353.04|352.89|353.09|352.89|353.09|352.94|353.04|352.89|22
1621561520000|2021-05-21 01:45:20||352.94||352.94||352.94||352.94|21
1621561530000|2021-05-21 01:45:30|||||||||1
1621561550000|2021-05-21 01:45:50|||||||||1
1621561560000|2021-05-21 01:46:00|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|6
1621561570000|2021-05-21 01:46:10|353.19|353.04|353.24|353.04|353.24|353.09|353.19|353.04|19
1621561580000|2021-05-21 01:46:20|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.99|2
1621561590000|2021-05-21 01:46:30|353.24|353.04|353.24|353.09|353.29|353.09|353.24|353.04|13
1621561600000|2021-05-21 01:46:40|||||||||1
1621561610000|2021-05-21 01:46:50|353.19|353.04|353.14|352.94|353.19|353.04|353.14|352.94|7
1621561620000|2021-05-21 01:47:00|353.09|352.89|353.09|352.89|353.14|352.89|353.09|352.89|9
1621561630000|2021-05-21 01:47:10|353.04|352.84|353.04|352.84|353.04|352.89|353.04|352.84|4
1621561640000|2021-05-21 01:47:20|353.09|352.89|353.09|352.94|353.09|352.94|353.09|352.89|4
1621561650000|2021-05-21 01:47:30|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.84|6
1621561660000|2021-05-21 01:47:40|353.04|352.84|352.99|352.79|353.04|352.84|352.94|352.74|10
1621561670000|2021-05-21 01:47:50|352.94|352.84|353.09|352.89|353.09|352.89|352.94|352.84|3
1621561680000|2021-05-21 01:48:00|353.04|352.84|352.99|352.79|353.04|352.89|352.99|352.79|10
1621561690000|2021-05-21 01:48:10|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.74|4
1621561700000|2021-05-21 01:48:20|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|7
1621561710000|2021-05-21 01:48:30|352.84|352.74|352.89|352.74|352.89|352.74|352.84|352.74|4
1621561720000|2021-05-21 01:48:40|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|3
1621561730000|2021-05-21 01:48:50|352.84|352.74|352.94|352.74|352.94|352.74|352.84|352.74|7
1621561740000|2021-05-21 01:49:00|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|2
1621561750000|2021-05-21 01:49:10|||||||||1
1621561760000|2021-05-21 01:49:20|||||||||1
1621561770000|2021-05-21 01:49:30|352.89|352.74|352.99|352.79|352.99|352.79|352.89|352.74|7
1621561780000|2021-05-21 01:49:40|352.94|352.84|352.94|352.74|352.99|352.84|352.94|352.74|8
1621561790000|2021-05-21 01:49:50|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|1
1621561800000|2021-05-21 01:50:00|352.84|352.74|352.94|352.74|352.94|352.74|352.84|352.74|2
1621561810000|2021-05-21 01:50:10|352.89|352.79|352.99|352.79|352.99|352.79|352.89|352.79|12
1621561820000|2021-05-21 01:50:20|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|4
1621561830000|2021-05-21 01:50:30|352.89|352.79|352.89|352.69|352.89|352.79|352.89|352.69|9
1621561840000|2021-05-21 01:50:40|352.84|352.64|352.79|352.59|352.84|352.64|352.79|352.59|11
1621561850000|2021-05-21 01:50:50|352.74||352.79||352.79||352.74||9
1621561860000|2021-05-21 01:51:00|352.74|352.64|352.94|352.74|352.94|352.74|352.74|352.64|26
1621561870000|2021-05-21 01:51:10|352.89||352.94||352.94||352.89||3
1621561880000|2021-05-21 01:51:20|352.89|352.79|352.94|352.74|352.94|352.79|352.89|352.74|5
1621561890000|2021-05-21 01:51:30|352.89|352.69|352.94|352.74|352.94|352.74|352.89|352.69|5
1621561900000|2021-05-21 01:51:40|352.89|352.69|352.84|352.64|352.89|352.69|352.84|352.64|9
1621561910000|2021-05-21 01:51:50|352.79|352.69|352.89|352.69|352.89|352.69|352.79|352.64|13
1621561920000|2021-05-21 01:52:00|352.84|352.64|352.84|352.64|352.84|352.64|352.79|352.64|42
1621561930000|2021-05-21 01:52:10|352.79||352.84||352.84||352.79||5
1621561940000|2021-05-21 01:52:20|352.79||352.79||352.84||352.79||1
1621561950000|2021-05-21 01:52:30|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621561960000|2021-05-21 01:52:40|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|11
1621561970000|2021-05-21 01:52:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|1
1621561980000|2021-05-21 01:53:00|352.64|352.49|352.54|352.34|352.64|352.49|352.49|352.34|59
1621561990000|2021-05-21 01:53:10|352.49|352.39|352.44|352.29|352.49|352.39|352.44|352.29|7
1621562000000|2021-05-21 01:53:20|352.39|352.24|352.39|352.19|352.44|352.24|352.39|352.19|8
1621562010000|2021-05-21 01:53:30|352.34|352.14|352.34|352.19|352.34|352.19|352.24|352.09|16
1621562020000|2021-05-21 01:53:40|352.19|352.14|352.19|351.99|352.19|352.14|352.14|351.99|31
1621562030000|2021-05-21 01:53:50|352.14|352.04|352.24|352.04|352.29|352.09|352.14|352.04|5
1621562040000|2021-05-21 01:54:00|352.19|352.09|352.29|352.04|352.29|352.09|352.19|352.04|11
1621562050000|2021-05-21 01:54:10|352.24||352.24||352.24||352.24||3
1621562060000|2021-05-21 01:54:20|352.19|352.09|352.29|352.09|352.29|352.09|352.19|352.09|1
1621562070000|2021-05-21 01:54:30|352.24|352.14|352.34|352.14|352.34|352.19|352.24|352.14|7
1621562080000|2021-05-21 01:54:40|352.29||352.34||352.34||352.29||2
1621562090000|2021-05-21 01:54:50|352.29||352.39||352.39||352.29||1
1621562100000|2021-05-21 01:55:00|352.34|352.09|352.29|352.09|352.34|352.09|352.29|352.09|1
1621562110000|2021-05-21 01:55:10|352.24|352.14|352.34|352.14|352.34|352.14|352.24|352.14|8
1621562120000|2021-05-21 01:55:20|352.29||352.29||352.29||352.29||1
1621562130000|2021-05-21 01:55:30||352.09||352.14||352.14||352.09|12
1621562140000|2021-05-21 01:55:40|||||||||1
1621562150000|2021-05-21 01:55:50|352.34|352.19|352.44|352.19|352.44|352.19|352.34|352.19|10
1621562160000|2021-05-21 01:56:00|352.49|352.24|352.49|352.29|352.49|352.29|352.49|352.24|3
1621562170000|2021-05-21 01:56:10|352.54|352.34|352.59|352.39|352.59|352.39|352.54|352.34|12
1621562180000|2021-05-21 01:56:20|352.54|352.34|352.59|352.39|352.59|352.39|352.49|352.34|7
1621562190000|2021-05-21 01:56:30|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|5
1621562200000|2021-05-21 01:56:40|352.49||352.54||352.54||352.49||4
1621562210000|2021-05-21 01:56:50|352.49||352.54||352.54||352.49||1
1621562220000|2021-05-21 01:57:00|352.59|352.39|352.59|352.39|352.59|352.44|352.59|352.39|8
1621562230000|2021-05-21 01:57:10|352.54||352.59||352.59||352.54||5
1621562240000|2021-05-21 01:57:20|352.54||352.59||352.59||352.54||1
1621562250000|2021-05-21 01:57:30|352.54|352.34|352.59|352.39|352.59|352.39|352.49|352.34|5
1621562260000|2021-05-21 01:57:40|352.54||352.59||352.59||352.54||1
1621562270000|2021-05-21 01:57:50|352.54||352.59||352.59||352.54||1
1621562280000|2021-05-21 01:58:00|352.54||352.64||352.64||352.54||2
1621562290000|2021-05-21 01:58:10|352.59||352.59||352.59||352.59||2
1621562300000|2021-05-21 01:58:20|352.54||352.64||352.64||352.54||3
1621562310000|2021-05-21 01:58:30|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|1
1621562320000|2021-05-21 01:58:40|352.59|352.39|352.59|352.39|352.59|352.39|352.59|352.39|3
1621562330000|2021-05-21 01:58:50|352.54||352.59||352.59||352.54||1
1621562340000|2021-05-21 01:59:00|352.54|352.34|352.54|352.29|352.54|352.34|352.54|352.29|1
1621562350000|2021-05-21 01:59:10|352.49||352.49||352.49||352.49||1
1621562360000|2021-05-21 01:59:20|352.44||352.49||352.49||352.44||2
1621562370000|2021-05-21 01:59:30|352.44|352.24|352.44|352.29|352.44|352.29|352.39|352.24|2
1621562380000|2021-05-21 01:59:40|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|7
1621562390000|2021-05-21 01:59:50|352.34|352.24|352.39|352.19|352.44|352.24|352.34|352.19|7
1621562400000|2021-05-21 02:00:00|352.34|352.14|352.34|352.14|352.34|352.14|352.29|352.14|13
1621562410000|2021-05-21 02:00:10|352.29||352.34||352.34||352.29||5
1621562420000|2021-05-21 02:00:20|352.29||352.34||352.34||352.29||3
1621562430000|2021-05-21 02:00:30|352.29|352.19|352.44|352.29|352.44|352.29|352.29|352.19|30
1621562440000|2021-05-21 02:00:40|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.34|1
1621562450000|2021-05-21 02:00:50|352.49|352.39|352.54|352.39|352.59|352.39|352.49|352.39|6
1621562460000|2021-05-21 02:01:00|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|4
1621562470000|2021-05-21 02:01:10|||||||||2
1621562490000|2021-05-21 02:01:30|352.44|352.24|352.49|352.29|352.49|352.29|352.44|352.24|35
1621562500000|2021-05-21 02:01:40|352.44||352.44||352.49||352.44||6
1621562510000|2021-05-21 02:01:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|1
1621562520000|2021-05-21 02:02:00|||||||||1
1621562530000|2021-05-21 02:02:10|352.34|352.19|352.39|352.19|352.39|352.19|352.29|352.14|32
1621562540000|2021-05-21 02:02:20|352.34||352.39||352.39||352.34||11
1621562550000|2021-05-21 02:02:30|352.34|352.14|352.44|352.24|352.44|352.24|352.34|352.14|4
1621562560000|2021-05-21 02:02:40|352.39||352.44||352.44||352.39||3
1621562570000|2021-05-21 02:02:50|352.39|352.19|352.34|352.19|352.39|352.19|352.34|352.19|4
1621562580000|2021-05-21 02:03:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|3
1621562590000|2021-05-21 02:03:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|7
1621562600000|2021-05-21 02:03:20|352.19|352.04|351.94|351.79|352.19|352.04|351.94|351.79|60
1621562610000|2021-05-21 02:03:30|351.99||351.94||351.99||351.94||6
1621562620000|2021-05-21 02:03:40|351.89|351.69|351.89|351.69|351.89|351.69|351.89|351.69|3
1621562630000|2021-05-21 02:03:50|351.84|351.64|351.79|351.64|351.84|351.64|351.79|351.64|8
1621562640000|2021-05-21 02:04:00|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|7
1621562650000|2021-05-21 02:04:10|351.84|351.74|351.89|351.74|351.94|351.74|351.84|351.64|11
1621562660000|2021-05-21 02:04:20|351.84|351.69|351.79|351.64|351.84|351.69|351.79|351.64|8
1621562670000|2021-05-21 02:04:30|351.84|351.69|351.84|351.69|351.84|351.69|351.79|351.64|6
1621562680000|2021-05-21 02:04:40|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|2
1621562690000|2021-05-21 02:04:50|||||||||1
1621562700000|2021-05-21 02:05:00|351.74|351.54|351.79|351.59|351.84|351.69|351.74|351.54|22
1621562710000|2021-05-21 02:05:10|351.74||351.79||351.79||351.74||2
1621562720000|2021-05-21 02:05:20|351.74|351.54|351.74|351.54|351.74|351.54|351.74|351.54|2
1621562730000|2021-05-21 02:05:30|351.69|351.59|351.84|351.64|351.84|351.64|351.69|351.59|22
1621562740000|2021-05-21 02:05:40|351.79|351.74|351.94|351.74|351.99|351.79|351.79|351.74|51
1621562750000|2021-05-21 02:05:50|351.89||351.94||351.94||351.89||2
1621562760000|2021-05-21 02:06:00|352.09|351.79|352.09|351.89|352.09|351.89|352.09|351.79|8
1621562770000|2021-05-21 02:06:10|352.04|351.84|352.04|351.84|352.04|351.84|352.04|351.84|25
1621562780000|2021-05-21 02:06:20|351.99||351.99||351.99||351.99||8
1621562790000|2021-05-21 02:06:30|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|5
1621562800000|2021-05-21 02:06:40|352.04||352.04||352.04||352.04||5
1621562810000|2021-05-21 02:06:50|351.99||352.04||352.04||351.99||1
1621562820000|2021-05-21 02:07:00|351.99|351.89|352.09|351.94|352.09|351.94|351.99|351.89|6
1621562830000|2021-05-21 02:07:10|||||||||1
1621562840000|2021-05-21 02:07:20|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.84|4
1621562850000|2021-05-21 02:07:30|||||||||1
1621562860000|2021-05-21 02:07:40|351.94|351.79|351.94|351.74|351.94|351.79|351.94|351.74|19
1621562870000|2021-05-21 02:07:50|351.89||351.94||351.94||351.89||3
1621562880000|2021-05-21 02:08:00|351.89||351.94||351.94||351.89||2
1621562890000|2021-05-21 02:08:10|351.89|351.79|351.94|351.79|351.94|351.79|351.89|351.79|1
1621562900000|2021-05-21 02:08:20|||||||||1
1621562910000|2021-05-21 02:08:30|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|3
1621562920000|2021-05-21 02:08:40|||||||||1
1621562940000|2021-05-21 02:09:00|351.84|351.69|351.84|351.64|351.84|351.69|351.84|351.64|10
1621562950000|2021-05-21 02:09:10|351.79|351.69|351.74|351.54|351.79|351.69|351.74|351.54|8
1621562960000|2021-05-21 02:09:20|351.69|351.49|351.64|351.49|351.69|351.49|351.64|351.49|10
1621562970000|2021-05-21 02:09:30|351.69|351.44|351.84|351.69|351.84|351.69|351.69|351.44|60
1621562980000|2021-05-21 02:09:40||351.64||351.64||351.64||351.64|3
1621562990000|2021-05-21 02:09:50|351.89|351.69|351.89|351.69|351.89|351.69|351.89|351.69|5
1621563000000|2021-05-21 02:10:00|351.84|351.74|351.94|351.74|351.94|351.74|351.84|351.74|6
1621563010000|2021-05-21 02:10:10|351.89|351.79|351.99|351.84|351.99|351.84|351.89|351.74|5
1621563020000|2021-05-21 02:10:20|351.94|351.79|351.94|351.74|351.94|351.79|351.94|351.74|3
1621563030000|2021-05-21 02:10:30|351.89||351.94||351.94||351.89||2
1621563040000|2021-05-21 02:10:40|351.89||351.94||351.94||351.89||1
1621563050000|2021-05-21 02:10:50|351.89||351.89||351.89||351.89||1
1621563060000|2021-05-21 02:11:00|351.84|351.69|351.84|351.64|351.84|351.69|351.74|351.59|20
1621563070000|2021-05-21 02:11:10|351.79|351.59|351.84|351.64|351.84|351.64|351.74|351.59|11
1621563080000|2021-05-21 02:11:20|351.79||351.84||351.84||351.79||1
1621563090000|2021-05-21 02:11:30|351.79|351.69|351.79|351.64|351.84|351.69|351.79|351.64|3
1621563100000|2021-05-21 02:11:40|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.64|9
1621563110000|2021-05-21 02:11:50|351.94|351.74|351.94|351.79|351.94|351.79|351.94|351.74|6
1621563120000|2021-05-21 02:12:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|11
1621563130000|2021-05-21 02:12:10|351.94|351.79|351.99|351.79|351.99|351.79|351.94|351.79|6
1621563140000|2021-05-21 02:12:20|351.94|351.74|351.94|351.74|351.94|351.74|351.94|351.74|1
1621563150000|2021-05-21 02:12:30|351.89|351.79|351.89|351.74|351.89|351.79|351.89|351.69|1
1621563160000|2021-05-21 02:12:40|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|3
1621563170000|2021-05-21 02:12:50|351.84|351.64|351.84|351.64|351.84|351.64|351.84|351.64|1
1621563180000|2021-05-21 02:13:00|351.79|351.59|351.79|351.59|351.79|351.64|351.79|351.59|1
1621563190000|2021-05-21 02:13:10|351.74|351.54|351.74|351.54|351.74|351.59|351.74|351.54|11
1621563200000|2021-05-21 02:13:20|351.69||351.69||351.69||351.69||3
1621563210000|2021-05-21 02:13:30||351.49||351.49||351.49||351.49|13
1621563220000|2021-05-21 02:13:40|351.64|351.54|351.74|351.54|351.74|351.54|351.64|351.54|9
1621563230000|2021-05-21 02:13:50|351.69|351.59|351.84|351.64|351.84|351.64|351.69|351.59|6
1621563240000|2021-05-21 02:14:00|351.79||351.79||351.79||351.79||2
1621563250000|2021-05-21 02:14:10|||||||||1
1621563260000|2021-05-21 02:14:20|||||||||1
1621563270000|2021-05-21 02:14:30|||||||||1
1621563290000|2021-05-21 02:14:50|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|13
1621563300000|2021-05-21 02:15:00|351.84|351.64|351.84|351.69|351.89|351.69|351.79|351.64|39
1621563310000|2021-05-21 02:15:10||351.64||351.64||351.64||351.64|5
1621563320000|2021-05-21 02:15:20|351.89|351.69|351.84|351.69|351.89|351.69|351.84|351.64|16
1621563330000|2021-05-21 02:15:30|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|4
1621563340000|2021-05-21 02:15:40|||||||||1
1621563350000|2021-05-21 02:15:50|351.94||351.94||351.94||351.94||9
1621563360000|2021-05-21 02:16:00|351.89||351.89||351.89||351.89||2
1621563370000|2021-05-21 02:16:10|351.94|351.79|351.99|351.79|351.99|351.79|351.94|351.79|8
1621563380000|2021-05-21 02:16:20|351.94||351.94||351.99||351.94||2
1621563390000|2021-05-21 02:16:30|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|2
1621563400000|2021-05-21 02:16:40|352.04|351.89|352.09|351.89|352.09|351.89|352.04|351.89|17
1621563410000|2021-05-21 02:16:50|352.14|351.94|352.14|351.94|352.14|351.94|352.09|351.94|7
1621563420000|2021-05-21 02:17:00|352.09||352.14||352.14||352.09||7
1621563430000|2021-05-21 02:17:10|352.09||352.14||352.14||352.09||2
1621563440000|2021-05-21 02:17:20|352.09|351.89|352.09|351.89|352.09|351.94|352.04|351.89|6
1621563450000|2021-05-21 02:17:30|352.04|351.94|352.09|351.89|352.09|351.94|352.04|351.89|5
1621563460000|2021-05-21 02:17:40|352.04||352.09||352.09||352.04||1
1621563470000|2021-05-21 02:17:50|352.04||352.09||352.09||352.04||2
1621563480000|2021-05-21 02:18:00|352.04||352.04||352.04||352.04||1
1621563490000|2021-05-21 02:18:10|352.09||352.09||352.09||352.09||2
1621563500000|2021-05-21 02:18:20|352.04|351.94|352.09|351.94|352.09|351.94|352.04|351.94|1
1621563510000|2021-05-21 02:18:30|||||||||2
1621563520000|2021-05-21 02:18:40|||||||||1
1621563530000|2021-05-21 02:18:50|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.79|19
1621563540000|2021-05-21 02:19:00|351.94|351.79|351.94|351.79|351.99|351.79|351.94|351.79|10
1621563550000|2021-05-21 02:19:10|||||||||3
1621563560000|2021-05-21 02:19:20|351.99|351.84|351.99|351.84|352.04|351.89|351.99|351.79|17
1621563570000|2021-05-21 02:19:30|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.84|5
1621563580000|2021-05-21 02:19:40|352.04||352.04||352.04||351.99||1
1621563590000|2021-05-21 02:19:50|351.99||352.04||352.04||351.99||1
1621563600000|2021-05-21 02:20:00|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|10
1621563610000|2021-05-21 02:20:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|19
1621563620000|2021-05-21 02:20:20|351.94||351.94||351.94||351.94||2
1621563630000|2021-05-21 02:20:30|351.89|351.79|351.94|351.79|351.94|351.79|351.89|351.79|5
1621563640000|2021-05-21 02:20:40|351.99||351.94||351.99||351.94||2
1621563650000|2021-05-21 02:20:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|5
1621563660000|2021-05-21 02:21:00|351.94|351.79|351.94|351.79|351.99|351.79|351.94|351.79|7
1621563680000|2021-05-21 02:21:20|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|7
1621563690000|2021-05-21 02:21:30|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|20
1621563700000|2021-05-21 02:21:40|||||||||1
1621563710000|2021-05-21 02:21:50|||||||||1
1621563720000|2021-05-21 02:22:00|352.09|351.94|352.14|351.94|352.19|351.99|352.09|351.94|37
1621563730000|2021-05-21 02:22:10|352.09|351.99|352.14|351.94|352.14|351.99|352.09|351.94|10
1621563740000|2021-05-21 02:22:20|352.09||352.09||352.14||352.09||2
1621563750000|2021-05-21 02:22:30|||||||||2
1621563760000|2021-05-21 02:22:40|||||||||2
1621563780000|2021-05-21 02:23:00|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|5
1621563790000|2021-05-21 02:23:10|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|6
1621563800000|2021-05-21 02:23:20|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|10
1621563810000|2021-05-21 02:23:30|||||||||2
1621563820000|2021-05-21 02:23:40|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|5
1621563840000|2021-05-21 02:24:00|351.99|351.84|351.99|351.79|352.04|351.84|351.99|351.79|12
1621563850000|2021-05-21 02:24:10|351.94|351.84|351.99|351.84|351.99|351.84|351.94|351.84|2
1621563860000|2021-05-21 02:24:20|351.94|351.79|351.94|351.79|351.99|351.84|351.94|351.79|5
1621563870000|2021-05-21 02:24:30|||||||||3
1621563880000|2021-05-21 02:24:40|||||||||1
1621563890000|2021-05-21 02:24:50|||||||||1
1621563900000|2021-05-21 02:25:00|351.89|351.74|351.99|351.79|352.04|351.84|351.79|351.64|67
1621563910000|2021-05-21 02:25:10|351.94||351.94||351.94||351.94||1
1621563920000|2021-05-21 02:25:20|351.99|351.84|352.04|351.84|352.04|351.84|351.99|351.84|5
1621563930000|2021-05-21 02:25:30|352.09|351.89|352.09|351.94|352.09|351.94|352.04|351.84|13
1621563940000|2021-05-21 02:25:40|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.84|6
1621563950000|2021-05-21 02:25:50|||||||||2
1621563960000|2021-05-21 02:26:00|||||||||1
1621563970000|2021-05-21 02:26:10||351.84||351.84||351.84||351.84|3
1621563980000|2021-05-21 02:26:20||351.89||351.89||351.89||351.89|11
1621564000000|2021-05-21 02:26:40|352.09|351.94|352.09|351.94|352.09|351.94|352.04|351.89|16
1621564010000|2021-05-21 02:26:50||351.89||351.89||351.89||351.89|4
1621564020000|2021-05-21 02:27:00|352.04|351.84|352.04|351.84|352.04|351.89|351.99|351.84|5
1621564030000|2021-05-21 02:27:10|351.99|351.79|351.99|351.79|352.04|351.79|351.99|351.79|29
1621564040000|2021-05-21 02:27:20|351.94|351.74|351.94|351.74|351.94|351.74|351.94|351.74|4
1621564050000|2021-05-21 02:27:30|351.99|351.79|351.99|351.84|351.99|351.84|351.99|351.79|16
1621564070000|2021-05-21 02:27:50|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|13
1621564080000|2021-05-21 02:28:00|352.04||352.09||352.09||352.04||1
1621564090000|2021-05-21 02:28:10|352.04|351.94|352.14|351.99|352.14|351.99|352.04|351.94|6
1621564110000|2021-05-21 02:28:30|||||||||1
1621564120000|2021-05-21 02:28:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|56
1621564130000|2021-05-21 02:28:50|352.29|352.14|352.34|352.14|352.39|352.24|352.29|352.09|102
1621564140000|2021-05-21 02:29:00|352.29||352.29||352.29||352.29||0
1621564150000|2021-05-21 02:29:10|352.24|352.09|352.29|352.09|352.29|352.14|352.24|352.09|11
1621564160000|2021-05-21 02:29:20|352.24|352.04|352.19|352.04|352.24|352.04|352.19|352.04|4
1621564170000|2021-05-21 02:29:30|352.14|351.99|352.24|352.09|352.29|352.09|352.14|351.99|9
1621564180000|2021-05-21 02:29:40|352.19|352.04|352.14|351.99|352.24|352.04|352.14|351.99|8
1621564190000|2021-05-21 02:29:50|||||||||1
1621564200000|2021-05-21 02:30:00|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|6
1621564210000|2021-05-21 02:30:10|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|2
1621564220000|2021-05-21 02:30:20|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|1
1621564240000|2021-05-21 02:30:40|352.04|351.89|352.04|351.89|352.09|351.89|352.04|351.89|5
1621564250000|2021-05-21 02:30:50|352.09|351.94|352.04|351.84|352.14|351.94|352.04|351.84|34
1621564260000|2021-05-21 02:31:00|351.99|351.89|352.04|351.84|352.04|351.89|351.99|351.84|4
1621564270000|2021-05-21 02:31:10|351.99||351.99||351.99||351.99||10
1621564280000|2021-05-21 02:31:20|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|10
1621564290000|2021-05-21 02:31:30|||||||||1
1621564300000|2021-05-21 02:31:40|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|8
1621564310000|2021-05-21 02:31:50|351.84|351.69|351.84|351.64|351.84|351.69|351.79|351.64|41
1621564320000|2021-05-21 02:32:00|351.79||351.89||351.89||351.79||9
1621564330000|2021-05-21 02:32:10|351.84|351.69|351.89|351.69|351.89|351.69|351.84|351.69|4
1621564340000|2021-05-21 02:32:20|351.84||351.89||351.89||351.84||4
1621564350000|2021-05-21 02:32:30|351.94|351.79|352.19|352.04|352.19|352.04|351.94|351.79|36
1621564360000|2021-05-21 02:32:40|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|6
1621564370000|2021-05-21 02:32:50|352.24|352.09|352.34|352.09|352.34|352.09|352.24|352.09|13
1621564380000|2021-05-21 02:33:00|352.29||352.29||352.29||352.29||1
1621564390000|2021-05-21 02:33:10|352.34|352.14|352.34|352.19|352.34|352.19|352.34|352.14|6
1621564400000|2021-05-21 02:33:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|4
1621564410000|2021-05-21 02:33:30|||||||||1
1621564430000|2021-05-21 02:33:50|352.24|352.09|352.19|352.04|352.24|352.09|352.19|352.04|31
1621564440000|2021-05-21 02:34:00|352.14|351.99|352.24|352.04|352.24|352.04|352.14|351.99|6
1621564450000|2021-05-21 02:34:10|352.19|351.99|352.19|352.04|352.19|352.04|352.19|351.99|3
1621564460000|2021-05-21 02:34:20|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.04|3
1621564470000|2021-05-21 02:34:30|352.29||352.29||352.29||352.24||4
1621564480000|2021-05-21 02:34:40|352.24||352.29||352.29||352.24||1
1621564490000|2021-05-21 02:34:50|352.24||352.29||352.29||352.24||1
1621564500000|2021-05-21 02:35:00|352.24||352.29||352.29||352.24||1
1621564510000|2021-05-21 02:35:10|352.24||352.24||352.24||352.24||1
1621564520000|2021-05-21 02:35:20|352.29||352.29||352.29||352.29||5
1621564530000|2021-05-21 02:35:30|352.24||352.24||352.29||352.24||1
1621564540000|2021-05-21 02:35:40|352.29||352.29||352.29||352.29||5
1621564550000|2021-05-21 02:35:50|352.34|352.14|352.39|352.24|352.39|352.24|352.34|352.14|34
1621564560000|2021-05-21 02:36:00|352.34|352.19|352.39|352.19|352.39|352.19|352.34|352.19|6
1621564570000|2021-05-21 02:36:10|352.34||352.39||352.39||352.34||1
1621564580000|2021-05-21 02:36:20|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|6
1621564590000|2021-05-21 02:36:30|352.29|352.09|352.24|352.09|352.29|352.09|352.24|352.09|4
1621564600000|2021-05-21 02:36:40|352.19|352.04|352.24|352.04|352.24|352.04|352.19|352.04|8
1621564610000|2021-05-21 02:36:50|352.19||352.19||352.19||352.19||2
1621564620000|2021-05-21 02:37:00|||||||||1
1621564630000|2021-05-21 02:37:10||351.99||352.04||352.04||351.99|3
1621564640000|2021-05-21 02:37:20||351.99||352.04||352.04||351.99|3
1621564650000|2021-05-21 02:37:30|352.14|351.99|352.14|351.99|352.14|352.04|352.14|351.94|2
1621564660000|2021-05-21 02:37:40||351.94||351.94||351.94||351.94|4
1621564670000|2021-05-21 02:37:50|352.09|351.99|352.14|351.99|352.14|351.99|352.09|351.99|8
1621564680000|2021-05-21 02:38:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|4
1621564700000|2021-05-21 02:38:20|352.24|352.09|352.29|352.14|352.29|352.14|352.24|352.09|10
1621564710000|2021-05-21 02:38:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|1
1621564720000|2021-05-21 02:38:40||352.04||352.09||352.09||352.04|6
1621564730000|2021-05-21 02:38:50|352.19|351.99|352.14|351.99|352.19|351.99|352.14|351.94|5
1621564740000|2021-05-21 02:39:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|351.99|7
1621564750000|2021-05-21 02:39:10|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|3
1621564760000|2021-05-21 02:39:20|352.19|352.04|352.24|352.04|352.24|352.04|352.19|352.04|3
1621564770000|2021-05-21 02:39:30|352.19|352.09|352.29|352.09|352.29|352.09|352.19|352.09|6
1621564780000|2021-05-21 02:39:40|352.24||352.29||352.29||352.24||1
1621564790000|2021-05-21 02:39:50||352.14||352.14||352.14||352.14|3
1621564800000|2021-05-21 02:40:00|352.34||352.34||352.34||352.34||6
1621564810000|2021-05-21 02:40:10|352.29|352.19|352.39|352.24|352.39|352.24|352.29|352.19|3
1621564820000|2021-05-21 02:40:20|352.44|352.29|352.44|352.24|352.49|352.29|352.44|352.24|15
1621564830000|2021-05-21 02:40:30|352.39|352.29|352.49|352.29|352.49|352.29|352.39|352.24|8
1621564840000|2021-05-21 02:40:40|352.44|352.24|352.44|352.24|352.44|352.29|352.39|352.24|12
1621564850000|2021-05-21 02:40:50|352.39||352.44||352.44||352.39||1
1621564860000|2021-05-21 02:41:00|352.39||352.39||352.44||352.39||3
1621564870000|2021-05-21 02:41:10|||||||||1
1621564880000|2021-05-21 02:41:20|||||||||2
1621564890000|2021-05-21 02:41:30|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|10
1621564900000|2021-05-21 02:41:40|||||||||3
1621564910000|2021-05-21 02:41:50|||||||||2
1621564920000|2021-05-21 02:42:00|||||||||2
1621564930000|2021-05-21 02:42:10|352.29|352.14|352.29|352.09|352.29|352.14|352.24|352.09|11
1621564940000|2021-05-21 02:42:20|352.24||352.24||352.24||352.24||1
1621564960000|2021-05-21 02:42:40|352.19|352.04|352.19|351.99|352.19|352.04|352.19|351.99|5
1621564970000|2021-05-21 02:42:50|352.14|351.94|352.14|351.99|352.14|351.99|352.14|351.94|6
1621564980000|2021-05-21 02:43:00|352.09|351.89|351.99|351.84|352.09|351.89|351.99|351.84|14
1621564990000|2021-05-21 02:43:10|351.94|351.79|351.94|351.74|351.94|351.79|351.94|351.74|6
1621565000000|2021-05-21 02:43:20|351.89|351.69|351.89|351.74|351.94|351.74|351.84|351.69|7
1621565010000|2021-05-21 02:43:30|351.94|351.89|352.09|351.89|352.09|351.89|351.94|351.89|55
1621565020000|2021-05-21 02:43:40|352.04|351.84|351.99|351.79|352.04|351.84|351.99|351.79|4
1621565030000|2021-05-21 02:43:50|351.94||351.94||351.99||351.94||1
1621565040000|2021-05-21 02:44:00|351.99||351.99||351.99||351.99||9
1621565050000|2021-05-21 02:44:10|351.94||351.99||351.99||351.94||6
1621565060000|2021-05-21 02:44:20|352.04|351.84|352.04|351.84|352.09|351.84|352.04|351.84|5
1621565070000|2021-05-21 02:44:30|351.99||351.99||352.04||351.99||2
1621565080000|2021-05-21 02:44:40|||||||||1
1621565090000|2021-05-21 02:44:50|352.04||352.04||352.04||352.04||5
1621565100000|2021-05-21 02:45:00|351.99||352.04||352.04||351.99||4
1621565110000|2021-05-21 02:45:10|351.99||351.99||352.04||351.99||1
1621565120000|2021-05-21 02:45:20|352.04|351.89|352.09|351.89|352.09|351.89|352.04|351.89|10
1621565130000|2021-05-21 02:45:30|352.04||352.04||352.04||352.04||2
1621565140000|2021-05-21 02:45:40|||||||||2
1621565150000|2021-05-21 02:45:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|18
1621565170000|2021-05-21 02:46:10|||||||||6
1621565180000|2021-05-21 02:46:20|||||||||1
1621565190000|2021-05-21 02:46:30||351.79||351.84||351.84||351.79|6
1621565200000|2021-05-21 02:46:40|||||||||1
1621565230000|2021-05-21 02:47:10|||||||||2
1621565240000|2021-05-21 02:47:20|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|5
1621565260000|2021-05-21 02:47:40|||||||||3
1621565270000|2021-05-21 02:47:50|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|8
1621565280000|2021-05-21 02:48:00|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|12
1621565290000|2021-05-21 02:48:10|||||||||15
1621565310000|2021-05-21 02:48:30|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|13
1621565320000|2021-05-21 02:48:40||351.69||351.69||351.69||351.69|12
1621565330000|2021-05-21 02:48:50|351.84||351.84||351.84||351.84||2
1621565340000|2021-05-21 02:49:00|||||||||3
1621565350000|2021-05-21 02:49:10|||||||||2
1621565360000|2021-05-21 02:49:20|||||||||1
1621565370000|2021-05-21 02:49:30|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|10
1621565380000|2021-05-21 02:49:40|||||||||3
1621565400000|2021-05-21 02:50:00|||||||||2
1621565410000|2021-05-21 02:50:10|351.74|351.59|351.84|351.64|351.84|351.64|351.74|351.59|23
1621565420000|2021-05-21 02:50:20|351.79|351.69|351.84|351.69|351.84|351.69|351.79|351.69|7
1621565430000|2021-05-21 02:50:30||351.64||351.69||351.69||351.64|15
1621565440000|2021-05-21 02:50:40|||||||||1
1621565460000|2021-05-21 02:51:00|351.89||351.89||351.89||351.89||6
1621565470000|2021-05-21 02:51:10|351.84||351.84||351.84||351.84||1
1621565480000|2021-05-21 02:51:20|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|4
1621565490000|2021-05-21 02:51:30|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|4
1621565500000|2021-05-21 02:51:40|||||||||1
1621565520000|2021-05-21 02:52:00|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|12
1621565530000|2021-05-21 02:52:10|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|16
1621565540000|2021-05-21 02:52:20||351.54||351.54||351.54||351.54|4
1621565550000|2021-05-21 02:52:30|351.69||351.69||351.69||351.69||3
1621565580000|2021-05-21 02:53:00||351.49||351.54||351.54||351.49|13
1621565590000|2021-05-21 02:53:10|||||||||2
1621565600000|2021-05-21 02:53:20|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|10
1621565610000|2021-05-21 02:53:30|351.59|351.44|351.64|351.49|351.64|351.49|351.59|351.44|19
1621565620000|2021-05-21 02:53:40|351.59|351.44|351.64|351.44|351.64|351.49|351.59|351.44|15
1621565630000|2021-05-21 02:53:50||351.49||351.49||351.49||351.44|4
1621565640000|2021-05-21 02:54:00|||||||||2
1621565650000|2021-05-21 02:54:10|||||||||5
1621565660000|2021-05-21 02:54:20|||||||||1
1621565670000|2021-05-21 02:54:30|||||||||3
1621565690000|2021-05-21 02:54:50|351.69|351.64|351.84|351.69|351.84|351.69|351.69|351.64|65
1621565700000|2021-05-21 02:55:00|351.89|351.74|351.89|351.69|351.89|351.74|351.89|351.69|19
1621565710000|2021-05-21 02:55:10|351.84||351.84||351.84||351.84||0
1621565720000|2021-05-21 02:55:20|351.99|351.79|351.99|351.79|351.99|351.79|351.94|351.74|21
1621565730000|2021-05-21 02:55:30|351.94|351.84|351.99|351.79|351.99|351.84|351.94|351.79|5
1621565740000|2021-05-21 02:55:40|351.94|351.84|351.99|351.84|351.99|351.84|351.94|351.84|2
1621565750000|2021-05-21 02:55:50|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|6
1621565760000|2021-05-21 02:56:00|352.09|351.94|352.09|351.94|352.19|351.99|352.09|351.94|28
1621565770000|2021-05-21 02:56:10|352.14|351.89|352.14|351.94|352.14|351.94|352.14|351.89|8
1621565780000|2021-05-21 02:56:20|352.09|351.99|352.19|351.99|352.19|352.04|352.09|351.99|6
1621565790000|2021-05-21 02:56:30|352.14|352.04|352.24|352.04|352.24|352.04|352.14|352.04|4
1621565800000|2021-05-21 02:56:40|352.19||352.24||352.24||352.19||1
1621565810000|2021-05-21 02:56:50|352.19||352.19||352.24||352.19||2
1621565820000|2021-05-21 02:57:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.99|6
1621565830000|2021-05-21 02:57:10|352.14|352.04|352.24|352.04|352.24|352.04|352.14|352.04|11
1621565840000|2021-05-21 02:57:20|352.19||352.24||352.24||352.19||3
1621565850000|2021-05-21 02:57:30|352.19|351.99|352.19|352.04|352.19|352.04|352.19|351.99|4
1621565860000|2021-05-21 02:57:40||351.99||352.04||352.04||351.99|2
1621565870000|2021-05-21 02:57:50||351.99||351.99||352.04||351.99|3
1621565880000|2021-05-21 02:58:00|352.14||352.19||352.19||352.14||5
1621565890000|2021-05-21 02:58:10|352.14||352.14||352.14||352.14||1
1621565900000|2021-05-21 02:58:20|352.19||352.19||352.19||352.19||9
1621565910000|2021-05-21 02:58:30|352.14|351.94|352.14|351.94|352.14|351.94|352.14|351.94|10
1621565920000|2021-05-21 02:58:40|352.09|351.99|352.19|351.99|352.19|352.04|352.09|351.99|10
1621565930000|2021-05-21 02:58:50|352.14||352.19||352.19||352.14||1
1621565940000|2021-05-21 02:59:00|352.14||352.19||352.19||352.14||1
1621565950000|2021-05-21 02:59:10|352.14|352.04|352.24|352.04|352.24|352.04|352.14|352.04|6
1621565960000|2021-05-21 02:59:20|352.19||352.24||352.24||352.19||3
1621565970000|2021-05-21 02:59:30|352.19||352.19||352.19||352.19||1
1621565990000|2021-05-21 02:59:50|||||||||8
1621566000000|2021-05-21 03:00:00|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|9
1621566010000|2021-05-21 03:00:10|||||||||2
1621566020000|2021-05-21 03:00:20||352.04||352.09||352.09||352.04|12
1621566040000|2021-05-21 03:00:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|26
1621566050000|2021-05-21 03:00:50|||||||||1
1621566070000|2021-05-21 03:01:10|||||||||3
1621566080000|2021-05-21 03:01:20|||||||||2
1621566090000|2021-05-21 03:01:30|||||||||1
1621566100000|2021-05-21 03:01:40|352.34|352.24|352.44|352.29|352.44|352.29|352.34|352.24|29
1621566110000|2021-05-21 03:01:50||352.24||352.29||352.29||352.24|30
1621566120000|2021-05-21 03:02:00|352.49|352.49|352.54|352.39|352.64|352.49|352.49|352.34|103
1621566130000|2021-05-21 03:02:10|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.39|31
1621566140000|2021-05-21 03:02:20|352.64||352.64||352.64||352.64||4
1621566150000|2021-05-21 03:02:30||352.49||352.49||352.49||352.44|12
1621566170000|2021-05-21 03:02:50|||||||||1
1621566180000|2021-05-21 03:03:00|||||||||13
1621566190000|2021-05-21 03:03:10|||||||||1
1621566200000|2021-05-21 03:03:20|||||||||1
1621566210000|2021-05-21 03:03:30||352.44||352.49||352.49||352.44|17
1621566220000|2021-05-21 03:03:40|||||||||3
1621566230000|2021-05-21 03:03:50|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|26
1621566240000|2021-05-21 03:04:00||352.44||352.49||352.49||352.44|13
1621566250000|2021-05-21 03:04:10|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|32
1621566260000|2021-05-21 03:04:20|352.69|352.54|352.74|352.54|352.74|352.59|352.69|352.54|8
1621566270000|2021-05-21 03:04:30||352.59||352.59||352.59||352.59|1
1621566280000|2021-05-21 03:04:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|11
1621566290000|2021-05-21 03:04:50||352.59||352.64||352.64||352.59|6
1621566300000|2021-05-21 03:05:00|||||||||4
1621566310000|2021-05-21 03:05:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|11
1621566320000|2021-05-21 03:05:20|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|3
1621566360000|2021-05-21 03:06:00|||||||||17
1621566380000|2021-05-21 03:06:20|||||||||2
1621566400000|2021-05-21 03:06:40|||||||||2
1621566410000|2021-05-21 03:06:50|||||||||2
1621566420000|2021-05-21 03:07:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|66
1621566430000|2021-05-21 03:07:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|17
1621566440000|2021-05-21 03:07:20|||||||||2
1621566450000|2021-05-21 03:07:30|||||||||11
1621566470000|2021-05-21 03:07:50|||||||||3
1621566480000|2021-05-21 03:08:00|352.74|352.59|352.69|352.54|352.74|352.59|352.69|352.54|19
1621566500000|2021-05-21 03:08:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|13
1621566510000|2021-05-21 03:08:30|352.59|352.44|352.59|352.44|352.64|352.44|352.59|352.44|9
1621566520000|2021-05-21 03:08:40|||||||||1
1621566530000|2021-05-21 03:08:50|352.54|352.39|352.49|352.29|352.54|352.39|352.49|352.29|26
1621566540000|2021-05-21 03:09:00|352.44||352.44||352.44||352.44||1
1621566560000|2021-05-21 03:09:20|||||||||3
1621566580000|2021-05-21 03:09:40|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|10
1621566610000|2021-05-21 03:10:10|352.44|352.19|352.44|352.24|352.44|352.24|352.44|352.19|21
1621566620000|2021-05-21 03:10:20|352.39||352.39||352.39||352.39||1
1621566630000|2021-05-21 03:10:30|||||||||3
1621566640000|2021-05-21 03:10:40|||||||||1
1621566650000|2021-05-21 03:10:50|||||||||1
1621566670000|2021-05-21 03:11:10|||||||||2
1621566680000|2021-05-21 03:11:20|||||||||1
1621566690000|2021-05-21 03:11:30|||||||||2
1621566700000|2021-05-21 03:11:40|352.49|352.29|352.49|352.34|352.49|352.34|352.49|352.29|19
1621566710000|2021-05-21 03:11:50|352.44|352.24|352.44|352.24|352.44|352.24|352.39|352.24|7
1621566720000|2021-05-21 03:12:00|352.39|352.34|352.49|352.34|352.49|352.34|352.39|352.34|49
1621566730000|2021-05-21 03:12:10|352.44|352.29|352.49|352.34|352.49|352.34|352.44|352.29|32
1621566740000|2021-05-21 03:12:20|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|12
1621566750000|2021-05-21 03:12:30|||||||||1
1621566760000|2021-05-21 03:12:40|||||||||1
1621566770000|2021-05-21 03:12:50||352.24||352.29||352.29||352.24|13
1621566780000|2021-05-21 03:13:00||352.24||352.29||352.29||352.24|3
1621566790000|2021-05-21 03:13:10||352.24||352.24||352.24||352.24|10
1621566800000|2021-05-21 03:13:20|352.39||352.39||352.39||352.39||0
1621566810000|2021-05-21 03:13:30|||||||||1
1621566830000|2021-05-21 03:13:50|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|12
1621566840000|2021-05-21 03:14:00|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|34
1621566860000|2021-05-21 03:14:20|||||||||18
1621566870000|2021-05-21 03:14:30|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|7
1621566880000|2021-05-21 03:14:40|||||||||3
1621566900000|2021-05-21 03:15:00|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|15
1621566910000|2021-05-21 03:15:10|352.24|352.14|352.34|352.14|352.34|352.19|352.24|352.14|9
1621566920000|2021-05-21 03:15:20|352.29|352.19|352.34|352.19|352.34|352.19|352.29|352.19|6
1621566930000|2021-05-21 03:15:30|352.39|352.24|352.39|352.24|352.44|352.29|352.39|352.24|5
1621566940000|2021-05-21 03:15:40|||||||||1
1621566950000|2021-05-21 03:15:50|||||||||1
1621566960000|2021-05-21 03:16:00||352.19||352.24||352.24||352.19|3
1621566990000|2021-05-21 03:16:30|||||||||2
1621567000000|2021-05-21 03:16:40|||||||||1
1621567010000|2021-05-21 03:16:50|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|15
1621567020000|2021-05-21 03:17:00|352.39|352.29|352.44|352.29|352.44|352.29|352.39|352.29|76
1621567040000|2021-05-21 03:17:20|||||||||3
1621567050000|2021-05-21 03:17:30|352.49||352.44||352.49||352.44||2
1621567060000|2021-05-21 03:17:40|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|1
1621567070000|2021-05-21 03:17:50|352.44|352.29|352.59|352.39|352.59|352.39|352.44|352.29|15
1621567080000|2021-05-21 03:18:00||352.44||352.44||352.44||352.39|6
1621567090000|2021-05-21 03:18:10|352.54|352.39|352.54|352.39|352.59|352.44|352.54|352.34|16
1621567100000|2021-05-21 03:18:20|352.64|352.44|352.59|352.44|352.64|352.44|352.59|352.44|9
1621567110000|2021-05-21 03:18:30|352.54|352.39|352.64|352.44|352.64|352.49|352.54|352.39|29
1621567120000|2021-05-21 03:18:40|352.59||352.59||352.59||352.59||2
1621567130000|2021-05-21 03:18:50|||||||||2
1621567140000|2021-05-21 03:19:00|352.64|352.49|352.74|352.54|352.74|352.54|352.64|352.49|10
1621567150000|2021-05-21 03:19:10|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.59|5
1621567160000|2021-05-21 03:19:20|||||||||1
1621567170000|2021-05-21 03:19:30|||||||||3
1621567190000|2021-05-21 03:19:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|7
1621567200000|2021-05-21 03:20:00||352.59||352.64||352.64||352.59|16
1621567210000|2021-05-21 03:20:10|||||||||2
1621567220000|2021-05-21 03:20:20|352.84||352.84||352.84||352.84||6
1621567230000|2021-05-21 03:20:30|352.79|352.69|352.84|352.69|352.84|352.69|352.79|352.69|2
1621567240000|2021-05-21 03:20:40|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|7
1621567250000|2021-05-21 03:20:50|||||||||3
1621567260000|2021-05-21 03:21:00|||||||||1
1621567280000|2021-05-21 03:21:20|||||||||1
1621567290000|2021-05-21 03:21:30|||||||||14
1621567300000|2021-05-21 03:21:40|352.84|352.59|352.84|352.69|352.84|352.69|352.84|352.59|41
1621567320000|2021-05-21 03:22:00|352.94|352.79|352.94|352.74|352.94|352.79|352.89|352.74|95
1621567330000|2021-05-21 03:22:10||352.79||352.79||352.79||352.79|1
1621567340000|2021-05-21 03:22:20|||||||||3
1621567360000|2021-05-21 03:22:40||352.74||352.79||352.79||352.74|14
1621567370000|2021-05-21 03:22:50|||||||||1
1621567380000|2021-05-21 03:23:00|||||||||3
1621567390000|2021-05-21 03:23:10|||||||||1
1621567400000|2021-05-21 03:23:20|||||||||22
1621567430000|2021-05-21 03:23:50|||||||||3
1621567440000|2021-05-21 03:24:00|||||||||2
1621567450000|2021-05-21 03:24:10||352.74||352.74||352.74||352.74|10
1621567460000|2021-05-21 03:24:20|352.89||352.89||352.89||352.89||1
1621567470000|2021-05-21 03:24:30|||||||||1
1621567480000|2021-05-21 03:24:40|||||||||2
1621567500000|2021-05-21 03:25:00|||||||||4
1621567510000|2021-05-21 03:25:10|352.84|352.69|352.84|352.69|352.89|352.74|352.84|352.69|22
1621567520000|2021-05-21 03:25:20|||||||||1
1621567530000|2021-05-21 03:25:30|||||||||2
1621567540000|2021-05-21 03:25:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|3
1621567550000|2021-05-21 03:25:50|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|14
1621567560000|2021-05-21 03:26:00|352.69|352.49|352.69|352.54|352.69|352.54|352.64|352.49|6
1621567570000|2021-05-21 03:26:10|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|7
1621567580000|2021-05-21 03:26:20|||||||||2
1621567600000|2021-05-21 03:26:40|||||||||1
1621567610000|2021-05-21 03:26:50|||||||||1
1621567620000|2021-05-21 03:27:00|||||||||1
1621567630000|2021-05-21 03:27:10|||||||||1
1621567640000|2021-05-21 03:27:20|||||||||3
1621567680000|2021-05-21 03:28:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|19
1621567690000|2021-05-21 03:28:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|1
1621567700000|2021-05-21 03:28:20|352.59||352.54||352.59||352.54||4
1621567710000|2021-05-21 03:28:30|||||||||1
1621567730000|2021-05-21 03:28:50|||||||||2
1621567740000|2021-05-21 03:29:00|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|53
1621567750000|2021-05-21 03:29:10|352.59|352.49|352.64|352.49|352.64|352.49|352.59|352.49|2
1621567770000|2021-05-21 03:29:30|||||||||3
1621567780000|2021-05-21 03:29:40|||||||||1
1621567790000|2021-05-21 03:29:50|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|12
1621567800000|2021-05-21 03:30:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|6
1621567810000|2021-05-21 03:30:10|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|7
1621567820000|2021-05-21 03:30:20|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621567830000|2021-05-21 03:30:30|352.79|352.69|352.84|352.69|352.89|352.69|352.79|352.69|9
1621567850000|2021-05-21 03:30:50|||||||||1
1621567860000|2021-05-21 03:31:00|||||||||2
1621567870000|2021-05-21 03:31:10|||||||||1
1621567880000|2021-05-21 03:31:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|7
1621567890000|2021-05-21 03:31:30|352.84|352.69|352.84|352.69|352.84|352.74|352.84|352.69|8
1621567900000|2021-05-21 03:31:40|||||||||2
1621567910000|2021-05-21 03:31:50|||||||||12
1621567920000|2021-05-21 03:32:00|||||||||1
1621567930000|2021-05-21 03:32:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|32
1621567940000|2021-05-21 03:32:20|||||||||8
1621567950000|2021-05-21 03:32:30|||||||||2
1621567960000|2021-05-21 03:32:40|||||||||2
1621567970000|2021-05-21 03:32:50|||||||||1
1621567980000|2021-05-21 03:33:00|||||||||1
1621567990000|2021-05-21 03:33:10|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|16
1621568000000|2021-05-21 03:33:20|352.69||352.69||352.69||352.69||2
1621568020000|2021-05-21 03:33:40|||||||||1
1621568030000|2021-05-21 03:33:50|||||||||1
1621568040000|2021-05-21 03:34:00|||||||||3
1621568050000|2021-05-21 03:34:10|||||||||4
1621568070000|2021-05-21 03:34:30||352.49||352.49||352.49||352.49|11
1621568080000|2021-05-21 03:34:40|352.64|352.54|352.69|352.49|352.69|352.54|352.64|352.49|6
1621568090000|2021-05-21 03:34:50|352.64||352.64||352.64||352.64||1
1621568110000|2021-05-21 03:35:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|33
1621568120000|2021-05-21 03:35:20||352.39||352.44||352.44||352.39|3
1621568130000|2021-05-21 03:35:30|||||||||1
1621568140000|2021-05-21 03:35:40|||||||||1
1621568150000|2021-05-21 03:35:50|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|32
1621568160000|2021-05-21 03:36:00|352.69||352.74||352.74||352.69||4
1621568170000|2021-05-21 03:36:10|352.69||352.69||352.69||352.69||1
1621568180000|2021-05-21 03:36:20|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|10
1621568190000|2021-05-21 03:36:30|||||||||1
1621568210000|2021-05-21 03:36:50|||||||||3
1621568220000|2021-05-21 03:37:00|||||||||1
1621568240000|2021-05-21 03:37:20|||||||||2
1621568250000|2021-05-21 03:37:30|||||||||1
1621568260000|2021-05-21 03:37:40|||||||||2
1621568280000|2021-05-21 03:38:00|||||||||3
1621568290000|2021-05-21 03:38:10|||||||||2
1621568310000|2021-05-21 03:38:30|||||||||2
1621568330000|2021-05-21 03:38:50|352.89|352.69|352.89|352.74|352.89|352.74|352.84|352.69|46
1621568340000|2021-05-21 03:39:00||352.69||352.74||352.74||352.69|9
1621568350000|2021-05-21 03:39:10||352.69||352.74||352.74||352.69|22
1621568360000|2021-05-21 03:39:20|||||||||1
1621568370000|2021-05-21 03:39:30|352.84|352.69|352.84|352.69|352.84|352.74|352.84|352.69|11
1621568380000|2021-05-21 03:39:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|23
1621568400000|2021-05-21 03:40:00|||||||||2
1621568410000|2021-05-21 03:40:10|||||||||2
1621568420000|2021-05-21 03:40:20|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|15
1621568430000|2021-05-21 03:40:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|10
1621568480000|2021-05-21 03:41:20|||||||||3
1621568490000|2021-05-21 03:41:30|||||||||6
1621568500000|2021-05-21 03:41:40|||||||||2
1621568530000|2021-05-21 03:42:10|||||||||2
1621568560000|2021-05-21 03:42:40|||||||||32
1621568570000|2021-05-21 03:42:50|||||||||1
1621568590000|2021-05-21 03:43:10|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|19
1621568670000|2021-05-21 03:44:30|||||||||1
1621568690000|2021-05-21 03:44:50|||||||||6
1621568700000|2021-05-21 03:45:00|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.69|39
1621568710000|2021-05-21 03:45:10||352.69||352.74||352.74||352.69|15
1621568720000|2021-05-21 03:45:20|||||||||1
1621568730000|2021-05-21 03:45:30|||||||||8
1621568750000|2021-05-21 03:45:50||352.69||352.69||352.74||352.69|13
1621568760000|2021-05-21 03:46:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.59|13
1621568770000|2021-05-21 03:46:10||352.59||352.59||352.59||352.59|1
1621568790000|2021-05-21 03:46:30||352.64||352.59||352.64||352.59|2
1621568800000|2021-05-21 03:46:40|352.74|352.54|352.69|352.49|352.74|352.54|352.69|352.49|6
1621568810000|2021-05-21 03:46:50|352.64|352.54|352.64|352.49|352.64|352.54|352.64|352.49|1
1621568830000|2021-05-21 03:47:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|8
1621568840000|2021-05-21 03:47:20|352.64||352.64||352.64||352.64||16
1621568850000|2021-05-21 03:47:30|352.59|352.49|352.64|352.49|352.64|352.49|352.59|352.49|1
1621568880000|2021-05-21 03:48:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|6
1621568910000|2021-05-21 03:48:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|10
1621568930000|2021-05-21 03:48:50|||||||||1
1621568980000|2021-05-21 03:49:40|352.59||352.59||352.59||352.59||13
1621568990000|2021-05-21 03:49:50||352.44||352.39||352.44||352.39|2
1621569000000|2021-05-21 03:50:00|352.54||352.54||352.54||352.54||0
1621569010000|2021-05-21 03:50:10|||||||||11
1621569020000|2021-05-21 03:50:20|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|15
1621569050000|2021-05-21 03:50:50|||||||||1
1621569060000|2021-05-21 03:51:00|352.44|352.29|352.39|352.24|352.44|352.29|352.39|352.24|12
1621569080000|2021-05-21 03:51:20|||||||||8
1621569150000|2021-05-21 03:52:30|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|24
1621569160000|2021-05-21 03:52:40||352.24||352.24||352.24||352.24|34
1621569170000|2021-05-21 03:52:50|352.39|352.19|352.39|352.19|352.39|352.19|352.39|352.19|3
1621569180000|2021-05-21 03:53:00|352.34|352.14|352.34|352.19|352.34|352.19|352.34|352.14|9
1621569230000|2021-05-21 03:53:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|17
1621569240000|2021-05-21 03:54:00||352.19||352.19||352.24||352.19|0
1621569250000|2021-05-21 03:54:10||352.24||352.24||352.24||352.24|1
1621569290000|2021-05-21 03:54:50|||||||||2
1621569300000|2021-05-21 03:55:00|||||||||1
1621569310000|2021-05-21 03:55:10|352.44|352.29|352.39|352.24|352.44|352.29|352.39|352.24|20
1621569340000|2021-05-21 03:55:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|28
1621569350000|2021-05-21 03:55:50|352.44|352.24|352.39|352.24|352.44|352.24|352.39|352.24|10
1621569370000|2021-05-21 03:56:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|9
1621569380000|2021-05-21 03:56:20|352.49|352.24|352.44|352.24|352.49|352.24|352.44|352.24|2
1621569390000|2021-05-21 03:56:30|352.39||352.39||352.39||352.39||0
1621569430000|2021-05-21 03:57:10|||||||||1
1621569440000|2021-05-21 03:57:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|7
1621569450000|2021-05-21 03:57:30|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|0
1621569460000|2021-05-21 03:57:40|352.34||352.34||352.34||352.34||9
1621569470000|2021-05-21 03:57:50|352.39|352.19|352.39|352.19|352.39|352.19|352.39|352.19|0
1621569480000|2021-05-21 03:58:00||352.24||352.24||352.24||352.24|1
1621569490000|2021-05-21 03:58:10|352.44||352.44||352.44||352.44||0
1621569530000|2021-05-21 03:58:50|||||||||1
1621569540000|2021-05-21 03:59:00||352.29||352.29||352.29||352.29|1
1621569550000|2021-05-21 03:59:10|||||||||1
1621569560000|2021-05-21 03:59:20|||||||||1
1621569570000|2021-05-21 03:59:30|||||||||1
1621569590000|2021-05-21 03:59:50|||||||||3
1621569600000|2021-05-21 04:00:00|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|7
1621569610000|2021-05-21 04:00:10|352.44|352.29|352.49|352.29|352.49|352.34|352.44|352.29|7
1621569630000|2021-05-21 04:00:30|352.54|352.34|352.54|352.34|352.54|352.34|352.54|352.34|0
1621569640000|2021-05-21 04:00:40||352.39||352.39||352.39||352.39|0
1621569650000|2021-05-21 04:00:50|352.59|352.34|352.54|352.34|352.59|352.34|352.54|352.34|2
1621569660000|2021-05-21 04:01:00||352.39||352.39||352.39||352.39|2
1621569740000|2021-05-21 04:02:20||352.34||352.39||352.39||352.34|5
1621569750000|2021-05-21 04:02:30|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|5
1621569760000|2021-05-21 04:02:40|352.44||352.49||352.49||352.44||1
1621569780000|2021-05-21 04:03:00|352.44|352.24|352.44|352.24|352.44|352.24|352.44|352.24|1
1621569790000|2021-05-21 04:03:10|352.39|352.19|352.39|352.19|352.39|352.19|352.39|352.19|5
1621569830000|2021-05-21 04:03:50|||||||||1
1621569840000|2021-05-21 04:04:00|352.34|352.14|352.29|352.14|352.34|352.14|352.29|352.14|6
1621569850000|2021-05-21 04:04:10|352.24|352.09|352.29|352.09|352.29|352.09|352.24|352.09|5
1621569880000|2021-05-21 04:04:40|352.24||352.24||352.24||352.24||0
1621569910000|2021-05-21 04:05:10|352.19|352.04|352.19|351.99|352.19|352.04|352.19|351.99|10
1621569920000|2021-05-21 04:05:20|352.14||352.14||352.14||352.14||1
1621569940000|2021-05-21 04:05:40|||||||||1
1621569950000|2021-05-21 04:05:50|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|14
1621569990000|2021-05-21 04:06:30|352.24||352.19||352.24||352.19||1
1621570020000|2021-05-21 04:07:00|352.24||352.19||352.24||352.19||7
1621570030000|2021-05-21 04:07:10|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|6
1621570060000|2021-05-21 04:07:40||351.94||351.94||351.94||351.94|8
1621570070000|2021-05-21 04:07:50|352.09||352.09||352.09||352.09||0
1621570080000|2021-05-21 04:08:00|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|1
1621570090000|2021-05-21 04:08:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|11
1621570100000|2021-05-21 04:08:20|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|4
1621570150000|2021-05-21 04:09:10|352.09||352.04||352.09||352.04||11
1621570160000|2021-05-21 04:09:20|352.09|351.94|352.04|351.89|352.09|351.94|352.04|351.89|8
1621570170000|2021-05-21 04:09:30|352.09|351.94|352.04|351.89|352.09|351.94|352.04|351.89|7
1621570180000|2021-05-21 04:09:40|352.09||352.09||352.09||352.09||3
1621570200000|2021-05-21 04:10:00|352.04|351.94|352.09|351.89|352.09|351.94|352.04|351.89|6
1621570210000|2021-05-21 04:10:10|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.94|10
1621570220000|2021-05-21 04:10:20|352.19||352.19||352.19||352.19||1
1621570230000|2021-05-21 04:10:30|352.14||352.19||352.19||352.14||3
1621570240000|2021-05-21 04:10:40|352.14||352.14||352.14||352.14||0
1621570250000|2021-05-21 04:10:50|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|5
1621570270000|2021-05-21 04:11:10||351.94||351.94||351.94||351.94|0
1621570290000|2021-05-21 04:11:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|3
1621570320000|2021-05-21 04:12:00|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|19
1621570370000|2021-05-21 04:12:50|||||||||1
1621570420000|2021-05-21 04:13:40|351.94|351.79|351.94|351.74|351.94|351.79|351.94|351.74|14
1621570430000|2021-05-21 04:13:50||351.79||351.79||351.79||351.79|1
1621570450000|2021-05-21 04:14:10|||||||||2
1621570460000|2021-05-21 04:14:20|351.99|351.84|351.99|351.79|351.99|351.84|351.99|351.79|16
1621570470000|2021-05-21 04:14:30|351.94||351.94||351.94||351.94||3
1621570520000|2021-05-21 04:15:20|||||||||1
1621570530000|2021-05-21 04:15:30|351.84|351.69|351.94|351.79|351.94|351.79|351.84|351.69|65
1621570550000|2021-05-21 04:15:50|352.04|351.84|352.04|351.84|352.04|351.84|351.99|351.79|39
1621570560000|2021-05-21 04:16:00|351.99|351.79|351.94|351.74|351.99|351.79|351.94|351.74|4
1621570590000|2021-05-21 04:16:30|351.89||351.89||351.89||351.89||0
1621570620000|2021-05-21 04:17:00|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.74|12
1621570640000|2021-05-21 04:17:20|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|5
1621570660000|2021-05-21 04:17:40|||||||||2
1621570670000|2021-05-21 04:17:50|||||||||4
1621570680000|2021-05-21 04:18:00|352.04|351.84|352.04|351.84|352.04|351.84|351.99|351.84|9
1621570690000|2021-05-21 04:18:10||351.89||351.84||351.89||351.84|1
1621570760000|2021-05-21 04:19:20|||||||||1
1621570780000|2021-05-21 04:19:40|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|26
1621570790000|2021-05-21 04:19:50|352.04|351.84|352.09|351.94|352.09|351.94|352.04|351.84|8
1621570800000|2021-05-21 04:20:00||351.89||351.94||351.94||351.89|1
1621570810000|2021-05-21 04:20:10|352.14||352.14||352.14||352.14||0
1621570830000|2021-05-21 04:20:30|352.09|351.99|352.19|351.99|352.19|351.99|352.09|351.99|2
1621570860000|2021-05-21 04:21:00|352.14||352.19||352.19||352.14||1
1621570870000|2021-05-21 04:21:10|352.24|352.04|352.29|352.14|352.34|352.14|352.24|352.04|16
1621570880000|2021-05-21 04:21:20||352.09||352.09||352.09||352.09|3
1621570900000|2021-05-21 04:21:40||352.14||352.09||352.14||352.09|1
1621570910000|2021-05-21 04:21:50|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|3
1621570920000|2021-05-21 04:22:00|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|75
1621570930000|2021-05-21 04:22:10||352.14||352.14||352.14||352.14|0
1621570940000|2021-05-21 04:22:20|||||||||3
1621570980000|2021-05-21 04:23:00|||||||||1
1621570990000|2021-05-21 04:23:10|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.14|9
1621571060000|2021-05-21 04:24:20|||||||||1
1621571070000|2021-05-21 04:24:30|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|8
1621571090000|2021-05-21 04:24:50|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|1
1621571100000|2021-05-21 04:25:00|352.44||352.44||352.44||352.44||4
1621571110000|2021-05-21 04:25:10||352.29||352.29||352.29||352.29|0
1621571160000|2021-05-21 04:26:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|10
1621571170000|2021-05-21 04:26:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|3
1621571180000|2021-05-21 04:26:20||352.19||352.19||352.19||352.19|0
1621571200000|2021-05-21 04:26:40|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|1
1621571220000|2021-05-21 04:27:00|352.39|352.19|352.39|352.19|352.39|352.19|352.39|352.19|17
1621571300000|2021-05-21 04:28:20|352.34|352.14|352.34|352.14|352.34|352.14|352.34|352.14|6
1621571340000|2021-05-21 04:29:00||352.19||352.19||352.19||352.19|0
1621571380000|2021-05-21 04:29:40|||||||||2
1621571390000|2021-05-21 04:29:50||352.14||352.14||352.14||352.14|4
1621571400000|2021-05-21 04:30:00|352.29||352.29||352.29||352.29||1
1621571410000|2021-05-21 04:30:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|1
1621571420000|2021-05-21 04:30:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|6
1621571430000|2021-05-21 04:30:30||352.09||352.09||352.09||352.09|0
1621571440000|2021-05-21 04:30:40||352.14||352.14||352.14||352.14|0
1621571460000|2021-05-21 04:31:00||352.09||352.09||352.09||352.09|4
1621571480000|2021-05-21 04:31:20||352.14||352.14||352.14||352.14|0
1621571530000|2021-05-21 04:32:10|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|10
1621571540000|2021-05-21 04:32:20|||||||||1
1621571550000|2021-05-21 04:32:30|352.29|352.14|352.29|352.09|352.29|352.14|352.29|352.09|5
1621571560000|2021-05-21 04:32:40|352.34|352.14|352.29|352.14|352.34|352.14|352.29|352.14|0
1621571570000|2021-05-21 04:32:50||352.09||352.09||352.09||352.09|0
1621571580000|2021-05-21 04:33:00|352.24|352.04|352.24|352.04|352.24|352.04|352.24|352.04|2
1621571610000|2021-05-21 04:33:30|352.19||352.19||352.19||352.19||0
1621571660000|2021-05-21 04:34:20|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|8
1621571680000|2021-05-21 04:34:40||352.04||352.04||352.04||352.04|2
1621571690000|2021-05-21 04:34:50|352.19||352.19||352.19||352.19||0
1621571730000|2021-05-21 04:35:30|352.14|351.99|352.14|351.94|352.14|351.99|352.14|351.94|9
1621571830000|2021-05-21 04:37:10|||||||||3
1621571840000|2021-05-21 04:37:20|||||||||1
1621571850000|2021-05-21 04:37:30|||||||||1
1621571880000|2021-05-21 04:38:00|||||||||1
1621571900000|2021-05-21 04:38:20||351.99||351.99||351.99||351.99|0
1621571940000|2021-05-21 04:39:00|352.19||352.14||352.19||352.14||9
1621571950000|2021-05-21 04:39:10|||||||||1
1621571970000|2021-05-21 04:39:30|352.19||352.19||352.19||352.19||0
1621572000000|2021-05-21 04:40:00|352.24|352.04|352.24|352.09|352.24|352.09|352.24|352.04|1
1621572060000|2021-05-21 04:41:00|||||||||1
1621572080000|2021-05-21 04:41:20|||||||||1
1621572090000|2021-05-21 04:41:30|352.29|352.14|352.34|352.14|352.34|352.14|352.24|352.14|6
1621572100000|2021-05-21 04:41:40|352.29|352.19|352.29|352.14|352.29|352.19|352.29|352.14|1
1621572110000|2021-05-21 04:41:50|352.34||352.34||352.34||352.34||0
1621572120000|2021-05-21 04:42:00||352.19||352.19||352.19||352.19|0
1621572170000|2021-05-21 04:42:50|||||||||1
1621572220000|2021-05-21 04:43:40|||||||||1
1621572240000|2021-05-21 04:44:00|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|8
1621572250000|2021-05-21 04:44:10|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|6
1621572290000|2021-05-21 04:44:50|||||||||1
1621572330000|2021-05-21 04:45:30|||||||||1
1621572360000|2021-05-21 04:46:00|352.39|352.24|352.44|352.29|352.44|352.29|352.39|352.24|6
1621572420000|2021-05-21 04:47:00|352.54|352.34|352.54|352.34|352.59|352.44|352.54|352.34|22
1621572430000|2021-05-21 04:47:10|352.64|352.44|352.59|352.44|352.64|352.49|352.59|352.44|61
1621572450000|2021-05-21 04:47:30|||||||||1
1621572460000|2021-05-21 04:47:40||352.39||352.39||352.39||352.39|4
1621572470000|2021-05-21 04:47:50|352.54||352.54||352.54||352.54||0
1621572480000|2021-05-21 04:48:00|352.64|352.44|352.64|352.44|352.64|352.49|352.64|352.44|7
1621572500000|2021-05-21 04:48:20|352.59||352.59||352.59||352.59||0
1621572540000|2021-05-21 04:49:00|||||||||4
1621572560000|2021-05-21 04:49:20||352.39||352.39||352.39||352.39|5
1621572580000|2021-05-21 04:49:40||352.44||352.44||352.44||352.44|0
1621572620000|2021-05-21 04:50:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|9
1621572630000|2021-05-21 04:50:30||352.44||352.44||352.44||352.44|2
1621572720000|2021-05-21 04:52:00|352.59|352.49|352.69|352.49|352.69|352.49|352.59|352.49|29
1621572750000|2021-05-21 04:52:30|352.64||352.64||352.64||352.64||34
1621572760000|2021-05-21 04:52:40|||||||||3
1621572780000|2021-05-21 04:53:00|352.69||352.69||352.69||352.69||0
1621572790000|2021-05-21 04:53:10|||||||||5
1621572820000|2021-05-21 04:53:40||352.54||352.54||352.54||352.54|0
1621572830000|2021-05-21 04:53:50||352.49||352.49||352.49||352.49|13
1621572840000|2021-05-21 04:54:00|352.64|352.44|352.64|352.44|352.64|352.44|352.64|352.44|5
1621572850000|2021-05-21 04:54:10|352.59||352.59||352.59||352.59||0
1621572960000|2021-05-21 04:56:00||352.39||352.39||352.39||352.39|7
1621572970000|2021-05-21 04:56:10||352.44||352.39||352.44||352.39|1
1621572990000|2021-05-21 04:56:30||352.44||352.44||352.44||352.44|0
1621573020000|2021-05-21 04:57:00|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|34
1621573030000|2021-05-21 04:57:10|352.59|352.44|352.59|352.39|352.59|352.44|352.59|352.39|4
1621573110000|2021-05-21 04:58:30||352.44||352.44||352.44||352.44|0
1621573130000|2021-05-21 04:58:50|352.64||352.64||352.64||352.64||2
1621573160000|2021-05-21 04:59:20|352.59||352.64||352.64||352.59||1
1621573170000|2021-05-21 04:59:30|352.59|352.49|352.59|352.44|352.59|352.49|352.59|352.44|4
1621573190000|2021-05-21 04:59:50|352.54|352.39|352.64|352.44|352.64|352.44|352.54|352.39|6
1621573200000|2021-05-21 05:00:00|352.69|352.49|352.64|352.49|352.69|352.49|352.64|352.49|5
1621573210000|2021-05-21 05:00:10|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|8
1621573220000|2021-05-21 05:00:20|352.64||352.69||352.69||352.64||2
1621573230000|2021-05-21 05:00:30||352.54||352.54||352.54||352.54|0
1621573240000|2021-05-21 05:00:40|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|9
1621573250000|2021-05-21 05:00:50|352.59||352.64||352.64||352.59||2
1621573260000|2021-05-21 05:01:00|352.59||352.59||352.59||352.59||0
1621573280000|2021-05-21 05:01:20|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.34|3
1621573300000|2021-05-21 05:01:40|||||||||2
1621573320000|2021-05-21 05:02:00|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|59
1621573330000|2021-05-21 05:02:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|4
1621573350000|2021-05-21 05:02:30|||||||||1
1621573380000|2021-05-21 05:03:00|352.64|352.49|352.59|352.44|352.64|352.49|352.59|352.44|17
1621573390000|2021-05-21 05:03:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|1
1621573420000|2021-05-21 05:03:40|352.59|352.44|352.59|352.44|352.64|352.49|352.59|352.44|11
1621573440000|2021-05-21 05:04:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|9
1621573460000|2021-05-21 05:04:20|||||||||1
1621573470000|2021-05-21 05:04:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|14
1621573480000|2021-05-21 05:04:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|6
1621573490000|2021-05-21 05:04:50||352.54||352.54||352.54||352.54|5
1621573500000|2021-05-21 05:05:00|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|8
1621573510000|2021-05-21 05:05:10|352.64|352.54|352.74|352.54|352.74|352.54|352.64|352.54|19
1621573530000|2021-05-21 05:05:30|352.69|352.59|352.79|352.59|352.79|352.59|352.69|352.59|20
1621573540000|2021-05-21 05:05:40||352.64||352.64||352.64||352.64|1
1621573550000|2021-05-21 05:05:50|||||||||4
1621573560000|2021-05-21 05:06:00|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|12
1621573570000|2021-05-21 05:06:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621573590000|2021-05-21 05:06:30|||||||||1
1621573600000|2021-05-21 05:06:40|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|9
1621573610000|2021-05-21 05:06:50|352.79||352.84||352.84||352.79||20
1621573620000|2021-05-21 05:07:00|352.79|352.69|352.89|352.69|352.89|352.69|352.79|352.69|15
1621573630000|2021-05-21 05:07:10||352.74||352.69||352.74||352.69|2
1621573640000|2021-05-21 05:07:20|352.84|352.74|352.89|352.74|352.89|352.74|352.84|352.74|6
1621573650000|2021-05-21 05:07:30|352.94||352.94||352.94||352.89||2
1621573660000|2021-05-21 05:07:40||352.79||352.74||352.79||352.74|6
1621573680000|2021-05-21 05:08:00||352.79||352.79||352.79||352.79|1
1621573690000|2021-05-21 05:08:10||352.74||352.74||352.74||352.74|3
1621573700000|2021-05-21 05:08:20||352.79||352.74||352.79||352.74|0
1621573710000|2021-05-21 05:08:30|352.89|352.79|352.94|352.74|352.94|352.79|352.89|352.74|10
1621573720000|2021-05-21 05:08:40||352.79||352.79||352.79||352.79|0
1621573730000|2021-05-21 05:08:50|352.99||352.99||352.99||352.99||9
1621573740000|2021-05-21 05:09:00||352.84||352.84||352.84||352.84|1
1621573750000|2021-05-21 05:09:10|||||||||2
1621573780000|2021-05-21 05:09:40|||||||||2
1621573800000|2021-05-21 05:10:00|352.94|352.79|352.94|352.74|352.94|352.79|352.94|352.74|7
1621573810000|2021-05-21 05:10:10|352.89|352.69|352.89|352.69|352.89|352.74|352.89|352.69|6
1621573820000|2021-05-21 05:10:20|352.84||352.84||352.84||352.84||0
1621573840000|2021-05-21 05:10:40|||||||||1
1621573850000|2021-05-21 05:10:50|352.74|352.64|352.74|352.54|352.74|352.64|352.74|352.54|12
1621573860000|2021-05-21 05:11:00|352.69|352.59|352.69|352.54|352.74|352.59|352.69|352.54|0
1621573880000|2021-05-21 05:11:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|4
1621573890000|2021-05-21 05:11:30||352.44||352.44||352.44||352.44|3
1621573900000|2021-05-21 05:11:40||352.49||352.44||352.49||352.44|1
1621573910000|2021-05-21 05:11:50|352.59||352.64||352.64||352.59||3
1621573920000|2021-05-21 05:12:00|352.69|352.49|352.79|352.59|352.79|352.59|352.69|352.49|33
1621573930000|2021-05-21 05:12:10|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|1
1621573940000|2021-05-21 05:12:20||352.59||352.59||352.59||352.59|0
1621573950000|2021-05-21 05:12:30|352.79||352.79||352.79||352.79||1
1621573960000|2021-05-21 05:12:40|||||||||1
1621574000000|2021-05-21 05:13:20|352.69|352.64|352.74|352.54|352.74|352.64|352.69|352.54|17
1621574010000|2021-05-21 05:13:30||352.59||352.54||352.59||352.54|2
1621574020000|2021-05-21 05:13:40||352.59||352.59||352.59||352.59|0
1621574040000|2021-05-21 05:14:00|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|5
1621574050000|2021-05-21 05:14:10||352.69||352.64||352.69||352.64|11
1621574060000|2021-05-21 05:14:20|352.79||352.79||352.79||352.79||0
1621574070000|2021-05-21 05:14:30|352.84||352.79||352.84||352.79||0
1621574080000|2021-05-21 05:14:40|||||||||1
1621574100000|2021-05-21 05:15:00|352.84||352.84||352.84||352.84||10
1621574110000|2021-05-21 05:15:10||352.69||352.64||352.69||352.64|6
1621574120000|2021-05-21 05:15:20|352.79|352.69|352.84|352.69|352.84|352.69|352.79|352.69|0
1621574170000|2021-05-21 05:16:10|352.89|352.74|352.89|352.74|352.94|352.74|352.89|352.74|11
1621574180000|2021-05-21 05:16:20|352.94||352.89||352.94||352.89||1
1621574190000|2021-05-21 05:16:30|||||||||8
1621574220000|2021-05-21 05:17:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|8
1621574250000|2021-05-21 05:17:30|353.04|352.89|352.99|352.79|353.04|352.89|352.99|352.79|27
1621574280000|2021-05-21 05:18:00||352.84||352.84||352.84||352.84|0
1621574290000|2021-05-21 05:18:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|3
1621574330000|2021-05-21 05:18:50|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|4
1621574340000|2021-05-21 05:19:00|352.84||352.84||352.84||352.84||0
1621574350000|2021-05-21 05:19:10||352.64||352.69||352.69||352.64|1
1621574360000|2021-05-21 05:19:20||352.64||352.69||352.69||352.64|2
1621574370000|2021-05-21 05:19:30|352.89|352.74|352.94|352.74|352.94|352.74|352.89|352.74|7
1621574380000|2021-05-21 05:19:40|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|10
1621574390000|2021-05-21 05:19:50|352.84|352.74|352.89|352.69|352.89|352.74|352.84|352.69|5
1621574400000|2021-05-21 05:20:00||352.74||352.74||352.74||352.74|0
1621574410000|2021-05-21 05:20:10|352.94||352.89||352.94||352.89||0
1621574420000|2021-05-21 05:20:20|352.94||352.89||352.94||352.89||1
1621574440000|2021-05-21 05:20:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|4
1621574450000|2021-05-21 05:20:50|||||||||2
1621574460000|2021-05-21 05:21:00|352.89||352.89||352.89||352.89||5
1621574490000|2021-05-21 05:21:30|352.84||352.89||352.89||352.84||0
1621574510000|2021-05-21 05:21:50||352.74||352.74||352.74||352.74|0
1621574520000|2021-05-21 05:22:00|352.94||352.94||352.94||352.94||6
1621574550000|2021-05-21 05:22:30|352.89||352.94||352.94||352.89||1
1621574560000|2021-05-21 05:22:40|||||||||1
1621574570000|2021-05-21 05:22:50|352.99|352.79|352.99|352.79|352.99|352.84|352.99|352.79|13
1621574580000|2021-05-21 05:23:00|352.94|352.84|352.94|352.79|352.94|352.84|352.94|352.79|3
1621574590000|2021-05-21 05:23:10||352.74||352.74||352.74||352.74|1
1621574630000|2021-05-21 05:23:50|352.89||352.89||352.89||352.89||0
1621574660000|2021-05-21 05:24:20|352.94||352.94||352.94||352.94||1
1621574670000|2021-05-21 05:24:30|352.89|352.69|352.89|352.74|352.89|352.74|352.89|352.69|7
1621574680000|2021-05-21 05:24:40|352.94||352.94||352.94||352.94||0
1621574700000|2021-05-21 05:25:00|352.89||352.94||352.94||352.89||2
1621574710000|2021-05-21 05:25:10||352.79||352.79||352.79||352.79|3
1621574730000|2021-05-21 05:25:30|||||||||1
1621574750000|2021-05-21 05:25:50|||||||||2
1621574760000|2021-05-21 05:26:00|352.99||352.99||352.99||352.99||6
1621574800000|2021-05-21 05:26:40|352.94||352.94||352.94||352.94||0
1621574810000|2021-05-21 05:26:50|352.99||352.99||352.99||352.99||0
1621574880000|2021-05-21 05:28:00|352.94||352.94||352.99||352.94||1
1621574910000|2021-05-21 05:28:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|8
1621574930000|2021-05-21 05:28:50|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|7
1621574940000|2021-05-21 05:29:00|||||||||4
1621574960000|2021-05-21 05:29:20|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|5
1621574970000|2021-05-21 05:29:30||352.54||352.59||352.59||352.54|6
1621574980000|2021-05-21 05:29:40||352.54||352.59||352.59||352.54|1
1621575000000|2021-05-21 05:30:00|||||||||1
1621575010000|2021-05-21 05:30:10|352.79||352.79||352.79||352.79||10
1621575020000|2021-05-21 05:30:20|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|2
1621575040000|2021-05-21 05:30:40|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|6
1621575050000|2021-05-21 05:30:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|0
1621575060000|2021-05-21 05:31:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621575080000|2021-05-21 05:31:20|||||||||3
1621575090000|2021-05-21 05:31:30|||||||||1
1621575100000|2021-05-21 05:31:40|352.84|352.69|352.84|352.64|352.84|352.69|352.84|352.64|15
1621575120000|2021-05-21 05:32:00|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|6
1621575130000|2021-05-21 05:32:10|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|0
1621575140000|2021-05-21 05:32:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|4
1621575150000|2021-05-21 05:32:30|352.94||352.94||352.94||352.94||2
1621575160000|2021-05-21 05:32:40||352.79||352.79||352.79||352.79|0
1621575180000|2021-05-21 05:33:00|352.99||352.94||352.99||352.94||0
1621575200000|2021-05-21 05:33:20|352.89|352.69|352.89|352.74|352.89|352.74|352.89|352.69|2
1621575220000|2021-05-21 05:33:40|352.94|352.79|352.94|352.79|352.99|352.79|352.94|352.79|6
1621575240000|2021-05-21 05:34:00|352.99||352.99||352.99||352.99||4
1621575250000|2021-05-21 05:34:10||352.84||352.79||352.84||352.79|1
1621575270000|2021-05-21 05:34:30||352.84||352.84||352.84||352.84|1
1621575280000|2021-05-21 05:34:40|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|4
1621575290000|2021-05-21 05:34:50|352.94||352.94||352.99||352.94||1
1621575300000|2021-05-21 05:35:00|||||||||1
1621575330000|2021-05-21 05:35:30|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|6
1621575340000|2021-05-21 05:35:40|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|0
1621575360000|2021-05-21 05:36:00|352.79||352.79||352.79||352.79||0
1621575370000|2021-05-21 05:36:10||352.59||352.59||352.59||352.59|2
1621575380000|2021-05-21 05:36:20||352.64||352.64||352.64||352.64|0
1621575420000|2021-05-21 05:37:00|352.84||352.84||352.84||352.84||8
1621575430000|2021-05-21 05:37:10|352.79||352.79||352.79||352.79||0
1621575460000|2021-05-21 05:37:40|||||||||1
1621575480000|2021-05-21 05:38:00|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|7
1621575490000|2021-05-21 05:38:10||352.74||352.74||352.74||352.69|2
1621575510000|2021-05-21 05:38:30|352.94|352.79|352.94|352.74|352.99|352.79|352.94|352.74|32
1621575520000|2021-05-21 05:38:40|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|4
1621575540000|2021-05-21 05:39:00||352.74||352.74||352.74||352.74|0
1621575570000|2021-05-21 05:39:30||352.69||352.74||352.74||352.69|3
1621575580000|2021-05-21 05:39:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|2
1621575590000|2021-05-21 05:39:50|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|3
1621575600000|2021-05-21 05:40:00|352.89|352.69|352.89|352.69|352.89|352.74|352.84|352.69|11
1621575610000|2021-05-21 05:40:10||352.74||352.74||352.74||352.74|0
1621575640000|2021-05-21 05:40:40|||||||||1
1621575670000|2021-05-21 05:41:10|352.84|352.69|352.89|352.69|352.89|352.69|352.79|352.64|14
1621575680000|2021-05-21 05:41:20||352.74||352.69||352.74||352.69|0
1621575690000|2021-05-21 05:41:30||352.74||352.74||352.74||352.74|0
1621575710000|2021-05-21 05:41:50|||||||||1
1621575720000|2021-05-21 05:42:00||352.69||352.69||352.69||352.69|12
1621575730000|2021-05-21 05:42:10|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621575740000|2021-05-21 05:42:20|352.79|352.59|352.74|352.59|352.79|352.59|352.74|352.54|24
1621575750000|2021-05-21 05:42:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|3
1621575760000|2021-05-21 05:42:40|||||||||1
1621575790000|2021-05-21 05:43:10|||||||||1
1621575800000|2021-05-21 05:43:20|352.64|352.49|352.59|352.39|352.64|352.49|352.54|352.39|27
1621575830000|2021-05-21 05:43:50||352.44||352.44||352.44||352.44|0
1621575840000|2021-05-21 05:44:00|352.54|352.39|352.59|352.44|352.59|352.44|352.54|352.39|9
1621575880000|2021-05-21 05:44:40|||||||||1
1621575890000|2021-05-21 05:44:50|352.64|352.49|352.59|352.39|352.64|352.49|352.59|352.39|11
1621575900000|2021-05-21 05:45:00||352.44||352.44||352.44||352.44|0
1621575970000|2021-05-21 05:46:10|||||||||1
1621575980000|2021-05-21 05:46:20|352.64|352.49|352.69|352.54|352.69|352.54|352.64|352.49|16
1621575990000|2021-05-21 05:46:30||352.49||352.49||352.49||352.49|0
1621576000000|2021-05-21 05:46:40|352.64||352.64||352.64||352.64||10
1621576020000|2021-05-21 05:47:00|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|23
1621576030000|2021-05-21 05:47:10|352.69||352.69||352.69||352.69||0
1621576040000|2021-05-21 05:47:20|352.74||352.74||352.74||352.69||1
1621576050000|2021-05-21 05:47:30||352.59||352.59||352.59||352.59|1
1621576110000|2021-05-21 05:48:30||352.54||352.59||352.59||352.54|6
1621576140000|2021-05-21 05:49:00|||||||||2
1621576150000|2021-05-21 05:49:10||352.54||352.54||352.54||352.54|4
1621576160000|2021-05-21 05:49:20|352.69|352.49|352.64|352.49|352.74|352.54|352.64|352.49|12
1621576180000|2021-05-21 05:49:40|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|8
1621576190000|2021-05-21 05:49:50||352.59||352.59||352.59||352.59|0
1621576200000|2021-05-21 05:50:00|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|6
1621576230000|2021-05-21 05:50:30||352.54||352.54||352.54||352.54|0
1621576240000|2021-05-21 05:50:40|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|2
1621576280000|2021-05-21 05:51:20||352.49||352.49||352.49||352.49|0
1621576300000|2021-05-21 05:51:40|||||||||1
1621576310000|2021-05-21 05:51:50||352.44||352.44||352.44||352.44|5
1621576360000|2021-05-21 05:52:40||352.49||352.44||352.49||352.44|4
1621576370000|2021-05-21 05:52:50||352.49||352.49||352.49||352.49|0
1621576430000|2021-05-21 05:53:50|||||||||1
1621576440000|2021-05-21 05:54:00|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|8
1621576450000|2021-05-21 05:54:10||352.39||352.44||352.44||352.39|1
1621576490000|2021-05-21 05:54:50|||||||||1
1621576500000|2021-05-21 05:55:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|11
1621576520000|2021-05-21 05:55:20|352.69||352.69||352.69||352.69||0
1621576550000|2021-05-21 05:55:50||352.54||352.54||352.54||352.54|2
1621576560000|2021-05-21 05:56:00|352.74||352.69||352.74||352.69||0
1621576620000|2021-05-21 05:57:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|4
1621576640000|2021-05-21 05:57:20|352.69||352.69||352.69||352.69||6
1621576670000|2021-05-21 05:57:50|352.64||352.69||352.69||352.64||0
1621576680000|2021-05-21 05:58:00|352.64|352.54|352.69|352.54|352.69|352.54|352.64|352.54|1
1621576740000|2021-05-21 05:59:00|352.74|352.59|352.69|352.54|352.74|352.59|352.69|352.54|5
1621576770000|2021-05-21 05:59:30|||||||||1
1621576800000|2021-05-21 06:00:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|142
1621576810000|2021-05-21 06:00:10|352.69|352.44|352.69|352.54|352.69|352.54|352.69|352.44|12
1621576830000|2021-05-21 06:00:30|||||||||1
1621576850000|2021-05-21 06:00:50|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|17
1621576870000|2021-05-21 06:01:10|||||||||1
1621576890000|2021-05-21 06:01:30|||||||||1
1621576900000|2021-05-21 06:01:40||352.54||352.59||352.59||352.54|2
1621576930000|2021-05-21 06:02:10|||||||||1
1621576970000|2021-05-21 06:02:50|||||||||2
1621576990000|2021-05-21 06:03:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|7
1621577000000|2021-05-21 06:03:20|||||||||2
1621577010000|2021-05-21 06:03:30|||||||||1
1621577030000|2021-05-21 06:03:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1621577060000|2021-05-21 06:04:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|8
1621577070000|2021-05-21 06:04:30|||||||||1
1621577080000|2021-05-21 06:04:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|8
1621577090000|2021-05-21 06:04:50||352.64||352.64||352.69||352.64|1
1621577100000|2021-05-21 06:05:00||352.69||352.69||352.69||352.69|0
1621577150000|2021-05-21 06:05:50|||||||||1
1621577180000|2021-05-21 06:06:20|352.89|352.74|352.94|352.74|352.94|352.79|352.89|352.74|12
1621577190000|2021-05-21 06:06:30|352.89||352.89||352.94||352.89||1
1621577210000|2021-05-21 06:06:50|||||||||1
1621577240000|2021-05-21 06:07:20|||||||||1
1621577280000|2021-05-21 06:08:00||352.69||352.69||352.69||352.69|6
1621577290000|2021-05-21 06:08:10|352.94|352.74|352.94|352.79|352.94|352.79|352.94|352.74|7
1621577300000|2021-05-21 06:08:20||352.74||352.79||352.79||352.74|1
1621577330000|2021-05-21 06:08:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|8
1621577340000|2021-05-21 06:09:00|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|7
1621577350000|2021-05-21 06:09:10||352.84||352.84||352.84||352.84|3
1621577370000|2021-05-21 06:09:30|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|12
1621577380000|2021-05-21 06:09:40||352.79||352.79||352.79||352.79|0
1621577390000|2021-05-21 06:09:50|352.89|352.74|352.89|352.69|352.89|352.74|352.84|352.69|4
1621577410000|2021-05-21 06:10:10||352.74||352.74||352.74||352.74|3
1621577420000|2021-05-21 06:10:20|352.94|352.69|352.94|352.74|352.94|352.79|352.94|352.69|5
1621577430000|2021-05-21 06:10:30|||||||||2
1621577450000|2021-05-21 06:10:50||352.79||352.74||352.79||352.74|2
1621577460000|2021-05-21 06:11:00||352.79||352.79||352.79||352.79|2
1621577510000|2021-05-21 06:11:50|||||||||1
1621577530000|2021-05-21 06:12:10|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|8
1621577540000|2021-05-21 06:12:20|||||||||1
1621577560000|2021-05-21 06:12:40||352.69||352.69||352.69||352.69|6
1621577570000|2021-05-21 06:12:50|352.84||352.84||352.84||352.84||0
1621577590000|2021-05-21 06:13:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621577600000|2021-05-21 06:13:20|352.84||352.84||352.84||352.84||12
1621577660000|2021-05-21 06:14:20|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|6
1621577670000|2021-05-21 06:14:30|352.84||352.84||352.89||352.84||2
1621577680000|2021-05-21 06:14:40|352.89||352.89||352.89||352.89||0
1621577710000|2021-05-21 06:15:10|352.84||352.84||352.84||352.84||1
1621577730000|2021-05-21 06:15:30|352.89||352.84||352.89||352.84||6
1621577740000|2021-05-21 06:15:40|||||||||3
1621577750000|2021-05-21 06:15:50|352.89||352.89||352.89||352.89||1
1621577800000|2021-05-21 06:16:40|352.84||352.89||352.89||352.84||0
1621577810000|2021-05-21 06:16:50|352.84|352.74|352.84|352.69|352.84|352.74|352.84|352.69|5
1621577890000|2021-05-21 06:18:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621577910000|2021-05-21 06:18:30|||||||||1
1621577940000|2021-05-21 06:19:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|11
1621577970000|2021-05-21 06:19:30|352.79||352.79||352.79||352.79||10
1621577980000|2021-05-21 06:19:40|352.74|352.64|352.84|352.69|352.84|352.69|352.74|352.64|1
1621577990000|2021-05-21 06:19:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|7
1621578010000|2021-05-21 06:20:10|352.84||352.84||352.84||352.79||0
1621578020000|2021-05-21 06:20:20|352.79||352.84||352.84||352.79||0
1621578050000|2021-05-21 06:20:50||352.69||352.69||352.69||352.69|0
1621578080000|2021-05-21 06:21:20|||||||||2
1621578100000|2021-05-21 06:21:40|||||||||1
1621578150000|2021-05-21 06:22:30|||||||||4
1621578160000|2021-05-21 06:22:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|1
1621578190000|2021-05-21 06:23:10||352.59||352.59||352.59||352.59|3
1621578200000|2021-05-21 06:23:20||352.64||352.59||352.64||352.59|2
1621578210000|2021-05-21 06:23:30||352.64||352.64||352.64||352.64|4
1621578250000|2021-05-21 06:24:10|||||||||1
1621578260000|2021-05-21 06:24:20|||||||||1
1621578270000|2021-05-21 06:24:30|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|5
1621578300000|2021-05-21 06:25:00|||||||||1
1621578320000|2021-05-21 06:25:20|||||||||3
1621578370000|2021-05-21 06:26:10|||||||||1
1621578390000|2021-05-21 06:26:30|||||||||2
1621578400000|2021-05-21 06:26:40|||||||||2
1621578410000|2021-05-21 06:26:50|||||||||1
1621578430000|2021-05-21 06:27:10|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|11
1621578440000|2021-05-21 06:27:20|352.84|352.64|352.84|352.69|352.84|352.69|352.84|352.64|2
1621578450000|2021-05-21 06:27:30||352.64||352.64||352.64||352.64|0
1621578460000|2021-05-21 06:27:40||352.69||352.69||352.69||352.69|1
1621578500000|2021-05-21 06:28:20|||||||||2
1621578530000|2021-05-21 06:28:50||352.64||352.69||352.69||352.64|3
1621578560000|2021-05-21 06:29:20||352.64||352.69||352.69||352.64|1
1621578610000|2021-05-21 06:30:10|||||||||4
1621578620000|2021-05-21 06:30:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|10
1621578630000|2021-05-21 06:30:30||352.69||352.74||352.74||352.69|5
1621578680000|2021-05-21 06:31:20|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|10
1621578720000|2021-05-21 06:32:00|||||||||7
1621578730000|2021-05-21 06:32:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|6
1621578740000|2021-05-21 06:32:20|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|17
1621578750000|2021-05-21 06:32:30|||||||||7
1621578790000|2021-05-21 06:33:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|18
1621578800000|2021-05-21 06:33:20|353.04||353.04||353.04||353.04||3
1621578810000|2021-05-21 06:33:30|||||||||1
1621578830000|2021-05-21 06:33:50|352.99||353.04||353.04||352.99||0
1621578840000|2021-05-21 06:34:00||352.89||352.89||352.89||352.89|1
1621578870000|2021-05-21 06:34:30|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|5
1621578880000|2021-05-21 06:34:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|6
1621578910000|2021-05-21 06:35:10|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.79|5
1621578960000|2021-05-21 06:36:00|||||||||1
1621578980000|2021-05-21 06:36:20|||||||||1
1621578990000|2021-05-21 06:36:30|||||||||1
1621579040000|2021-05-21 06:37:20|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|5
1621579050000|2021-05-21 06:37:30|||||||||1
1621579070000|2021-05-21 06:37:50|||||||||1
1621579110000|2021-05-21 06:38:30|||||||||3
1621579150000|2021-05-21 06:39:10|||||||||2
1621579170000|2021-05-21 06:39:30|||||||||3
1621579180000|2021-05-21 06:39:40|||||||||1
1621579210000|2021-05-21 06:40:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|4
1621579230000|2021-05-21 06:40:30|||||||||1
1621579300000|2021-05-21 06:41:40|||||||||1
1621579310000|2021-05-21 06:41:50|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|6
1621579330000|2021-05-21 06:42:10|||||||||2
1621579340000|2021-05-21 06:42:20|||||||||1
1621579350000|2021-05-21 06:42:30|||||||||1
1621579360000|2021-05-21 06:42:40|||||||||1
1621579370000|2021-05-21 06:42:50|||||||||1
1621579380000|2021-05-21 06:43:00|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.69|17
1621579390000|2021-05-21 06:43:10|||||||||3
1621579410000|2021-05-21 06:43:30|||||||||2
1621579420000|2021-05-21 06:43:40|||||||||11
1621579430000|2021-05-21 06:43:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|7
1621579450000|2021-05-21 06:44:10|||||||||1
1621579480000|2021-05-21 06:44:40|||||||||1
1621579490000|2021-05-21 06:44:50|||||||||1
1621579500000|2021-05-21 06:45:00|352.94||352.94||352.94||352.94||4
1621579510000|2021-05-21 06:45:10|352.89||352.89||352.89||352.89||1
1621579530000|2021-05-21 06:45:30|||||||||2
1621579550000|2021-05-21 06:45:50|||||||||1
1621579580000|2021-05-21 06:46:20|||||||||2
1621579590000|2021-05-21 06:46:30|||||||||2
1621579610000|2021-05-21 06:46:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|6
1621579620000|2021-05-21 06:47:00|||||||||1
1621579630000|2021-05-21 06:47:10|||||||||2
1621579650000|2021-05-21 06:47:30|||||||||1
1621579660000|2021-05-21 06:47:40|||||||||1
1621579670000|2021-05-21 06:47:50|||||||||1
1621579680000|2021-05-21 06:48:00|||||||||4
1621579690000|2021-05-21 06:48:10|||||||||1
1621579700000|2021-05-21 06:48:20|||||||||3
1621579710000|2021-05-21 06:48:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|9
1621579740000|2021-05-21 06:49:00|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|4
1621579750000|2021-05-21 06:49:10|352.99||352.94||352.99||352.94||0
1621579760000|2021-05-21 06:49:20|||||||||2
1621579780000|2021-05-21 06:49:40|||||||||1
1621579790000|2021-05-21 06:49:50|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|6
1621579800000|2021-05-21 06:50:00|||||||||1
1621579820000|2021-05-21 06:50:20|||||||||2
1621579840000|2021-05-21 06:50:40|||||||||1
1621579850000|2021-05-21 06:50:50|||||||||1
1621579860000|2021-05-21 06:51:00|||||||||1
1621579870000|2021-05-21 06:51:10|||||||||1
1621579880000|2021-05-21 06:51:20|||||||||1
1621579910000|2021-05-21 06:51:50|||||||||2
1621579920000|2021-05-21 06:52:00|||||||||2
1621579930000|2021-05-21 06:52:10|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|6
1621579940000|2021-05-21 06:52:20|||||||||2
1621579970000|2021-05-21 06:52:50|||||||||1
1621579990000|2021-05-21 06:53:10|||||||||2
1621580000000|2021-05-21 06:53:20|||||||||2
1621580020000|2021-05-21 06:53:40|||||||||2
1621580050000|2021-05-21 06:54:10|||||||||1
1621580070000|2021-05-21 06:54:30|||||||||1
1621580090000|2021-05-21 06:54:50|||||||||1
1621580110000|2021-05-21 06:55:10||352.84||352.84||352.84||352.84|17
1621580120000|2021-05-21 06:55:20|352.99|352.89|352.99|352.84|352.99|352.89|352.99|352.84|1
1621580130000|2021-05-21 06:55:30|||||||||1
1621580150000|2021-05-21 06:55:50|||||||||1
1621580170000|2021-05-21 06:56:10|||||||||2
1621580190000|2021-05-21 06:56:30|||||||||1
1621580200000|2021-05-21 06:56:40|||||||||1
1621580210000|2021-05-21 06:56:50|||||||||1
1621580220000|2021-05-21 06:57:00|||||||||1
1621580230000|2021-05-21 06:57:10|||||||||2
1621580240000|2021-05-21 06:57:20|||||||||2
1621580250000|2021-05-21 06:57:30|||||||||1
1621580270000|2021-05-21 06:57:50|353.04|352.89|353.04|352.89|353.04|352.89|352.99|352.89|5
1621580290000|2021-05-21 06:58:10|||||||||1
1621580310000|2021-05-21 06:58:30|||||||||1
1621580330000|2021-05-21 06:58:50|||||||||1
1621580350000|2021-05-21 06:59:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|4
1621580360000|2021-05-21 06:59:20|||||||||1
1621580370000|2021-05-21 06:59:30|||||||||1
1621580380000|2021-05-21 06:59:40|||||||||3
1621580390000|2021-05-21 06:59:50|352.94|352.79|352.94|352.79|352.94|352.84|352.94|352.79|6
1621580400000|2021-05-21 07:00:00|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|11
1621580410000|2021-05-21 07:00:10|352.99|352.89|353.04|352.89|353.04|352.89|352.99|352.84|3
1621580420000|2021-05-21 07:00:20|||||||||2
1621580440000|2021-05-21 07:00:40|||||||||1
1621580450000|2021-05-21 07:00:50|353.09|352.94|353.04|352.89|353.09|352.94|353.04|352.89|71
1621580460000|2021-05-21 07:01:00|353.09|352.94|353.09|352.89|353.09|352.94|353.09|352.89|26
1621580470000|2021-05-21 07:01:10||352.94||352.89||352.94||352.89|3
1621580480000|2021-05-21 07:01:20|353.04|352.94|353.09|352.89|353.09|352.94|353.04|352.89|4
1621580490000|2021-05-21 07:01:30||352.94||352.89||352.94||352.89|9
1621580500000|2021-05-21 07:01:40|353.04||353.09||353.09||353.04||2
1621580520000|2021-05-21 07:02:00|353.04|352.94|353.04|352.89|353.04|352.94|353.04|352.89|1
1621580530000|2021-05-21 07:02:10|353.09|352.94|353.09|352.89|353.09|352.94|353.09|352.89|5
1621580540000|2021-05-21 07:02:20|353.04||353.09||353.09||353.04||2
1621580550000|2021-05-21 07:02:30||352.94||352.89||352.94||352.89|1
1621580560000|2021-05-21 07:02:40|353.04||353.09||353.09||353.04||2
1621580570000|2021-05-21 07:02:50|353.04||353.04||353.04||353.04||0
1621580580000|2021-05-21 07:03:00|353.09||353.09||353.09||353.04||10
1621580590000|2021-05-21 07:03:10||352.94||352.94||352.94||352.94|0
1621580600000|2021-05-21 07:03:20|353.04|352.89|353.04|352.89|353.09|352.89|353.04|352.89|28
1621580610000|2021-05-21 07:03:30||352.84||352.84||352.84||352.84|26
1621580620000|2021-05-21 07:03:40||352.89||352.84||352.89||352.84|1
1621580640000|2021-05-21 07:04:00|352.99||353.04||353.04||352.99||4
1621580660000|2021-05-21 07:04:20|352.99||353.04||353.04||352.99||1
1621580670000|2021-05-21 07:04:30|352.99||353.04||353.04||352.99||1
1621580680000|2021-05-21 07:04:40|352.99|352.79|352.94|352.79|352.99|352.79|352.94|352.79|21
1621580690000|2021-05-21 07:04:50|||||||||15
1621580700000|2021-05-21 07:05:00|352.89|352.74|352.94|352.79|352.94|352.79|352.89|352.74|24
1621580710000|2021-05-21 07:05:10||352.74||352.79||352.79||352.74|4
1621580720000|2021-05-21 07:05:20|||||||||1
1621580750000|2021-05-21 07:05:50|||||||||3
1621580760000|2021-05-21 07:06:00|352.89|352.74|352.94|352.74|352.94|352.74|352.89|352.74|10
1621580770000|2021-05-21 07:06:10|352.89||352.89||352.94||352.89||3
1621580790000|2021-05-21 07:06:30|||||||||1
1621580800000|2021-05-21 07:06:40|352.94|352.79|352.99|352.84|352.99|352.84|352.94|352.79|12
1621580810000|2021-05-21 07:06:50|352.94|352.79|352.99|352.79|352.99|352.84|352.94|352.79|11
1621580830000|2021-05-21 07:07:10|352.94|352.84|352.99|352.84|352.99|352.84|352.94|352.84|1
1621580840000|2021-05-21 07:07:20||352.79||352.79||352.84||352.79|1
1621580850000|2021-05-21 07:07:30|352.94||352.94||352.94||352.94||1
1621580870000|2021-05-21 07:07:50|||||||||16
1621580890000|2021-05-21 07:08:10|||||||||1
1621580910000|2021-05-21 07:08:30|||||||||2
1621580920000|2021-05-21 07:08:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|25
1621580930000|2021-05-21 07:08:50||352.79||352.84||352.84||352.79|8
1621580940000|2021-05-21 07:09:00|353.04||352.99||353.04||352.99||6
1621580950000|2021-05-21 07:09:10|||||||||1
1621580960000|2021-05-21 07:09:20|||||||||1
1621580970000|2021-05-21 07:09:30|||||||||1
1621580980000|2021-05-21 07:09:40|||||||||1
1621580990000|2021-05-21 07:09:50|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|10
1621581010000|2021-05-21 07:10:10||352.84||352.89||352.89||352.84|19
1621581020000|2021-05-21 07:10:20|||||||||4
1621581030000|2021-05-21 07:10:30|||||||||1
1621581040000|2021-05-21 07:10:40|||||||||1
1621581050000|2021-05-21 07:10:50|||||||||1
1621581060000|2021-05-21 07:11:00|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|24
1621581070000|2021-05-21 07:11:10||352.89||352.89||352.89||352.84|9
1621581080000|2021-05-21 07:11:20|||||||||1
1621581100000|2021-05-21 07:11:40|||||||||1
1621581110000|2021-05-21 07:11:50||352.84||352.84||352.84||352.84|7
1621581120000|2021-05-21 07:12:00||352.89||352.84||352.89||352.84|3
1621581140000|2021-05-21 07:12:20|352.99||353.04||353.04||352.99||4
1621581150000|2021-05-21 07:12:30|||||||||4
1621581160000|2021-05-21 07:12:40|352.99||353.04||353.04||352.99||3
1621581180000|2021-05-21 07:13:00|352.99||353.04||353.04||352.99||1
1621581190000|2021-05-21 07:13:10|352.99||352.99||352.99||352.99||2
1621581200000|2021-05-21 07:13:20|||||||||2
1621581210000|2021-05-21 07:13:30|||||||||1
1621581220000|2021-05-21 07:13:40|||||||||4
1621581240000|2021-05-21 07:14:00|||||||||1
1621581260000|2021-05-21 07:14:20|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|16
1621581270000|2021-05-21 07:14:30|||||||||3
1621581280000|2021-05-21 07:14:40|||||||||1
1621581290000|2021-05-21 07:14:50|||||||||2
1621581300000|2021-05-21 07:15:00|353.04|352.84|353.09|352.94|353.09|352.94|353.04|352.84|106
1621581310000|2021-05-21 07:15:10|353.14|352.89|353.09|352.94|353.14|352.94|353.09|352.89|41
1621581320000|2021-05-21 07:15:20|353.14|352.99|353.14|352.99|353.14|352.99|353.09|352.99|21
1621581330000|2021-05-21 07:15:30|353.19|353.04|353.19|353.04|353.19|353.04|353.19|352.99|30
1621581340000|2021-05-21 07:15:40|353.24|353.09|353.34|353.19|353.34|353.19|353.19|353.09|46
1621581350000|2021-05-21 07:15:50|353.39|353.24|353.44|353.24|353.44|353.29|353.39|353.24|44
1621581360000|2021-05-21 07:16:00|353.49|353.29|353.49|353.34|353.54|353.34|353.49|353.29|33
1621581370000|2021-05-21 07:16:10|||||||||3
1621581380000|2021-05-21 07:16:20|||||||||5
1621581390000|2021-05-21 07:16:30|||||||||2
1621581400000|2021-05-21 07:16:40|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|37
1621581410000|2021-05-21 07:16:50|||||||||2
1621581420000|2021-05-21 07:17:00|||||||||5
1621581430000|2021-05-21 07:17:10|||||||||3
1621581440000|2021-05-21 07:17:20|353.49||353.49||353.49||353.49||11
1621581450000|2021-05-21 07:17:30|353.44|353.34|353.44|353.29|353.49|353.34|353.44|353.29|6
1621581460000|2021-05-21 07:17:40|||||||||2
1621581470000|2021-05-21 07:17:50|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|11
1621581480000|2021-05-21 07:18:00|||||||||6
1621581490000|2021-05-21 07:18:10||353.19||353.19||353.19||353.19|163
1621581500000|2021-05-21 07:18:20|353.34|353.14|353.34|353.19|353.34|353.19|353.34|353.14|3
1621581510000|2021-05-21 07:18:30|353.39|353.14|353.29|353.14|353.39|353.14|353.29|353.14|4
1621581520000|2021-05-21 07:18:40|||||||||2
1621581530000|2021-05-21 07:18:50|||||||||2
1621581540000|2021-05-21 07:19:00|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|12
1621581550000|2021-05-21 07:19:10|353.39|353.24|353.29|353.14|353.39|353.24|353.29|353.14|27
1621581560000|2021-05-21 07:19:20|||||||||3
1621581570000|2021-05-21 07:19:30|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|12
1621581580000|2021-05-21 07:19:40|353.34|353.14|353.24|353.09|353.34|353.14|353.24|353.09|16
1621581590000|2021-05-21 07:19:50|353.29|353.04|353.14|352.99|353.29|353.04|353.14|352.99|147
1621581600000|2021-05-21 07:20:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|8
1621581610000|2021-05-21 07:20:10|||||||||5
1621581620000|2021-05-21 07:20:20|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|29
1621581630000|2021-05-21 07:20:30||352.94||352.99||352.99||352.94|7
1621581640000|2021-05-21 07:20:40|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|7
1621581650000|2021-05-21 07:20:50|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|8
1621581660000|2021-05-21 07:21:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|4
1621581670000|2021-05-21 07:21:10|353.14|352.99|353.09|352.94|353.14|352.99|353.09|352.94|11
1621581680000|2021-05-21 07:21:20|||||||||2
1621581690000|2021-05-21 07:21:30|353.14||353.14||353.14||353.09||8
1621581700000|2021-05-21 07:21:40||352.99||352.99||352.99||352.99|0
1621581710000|2021-05-21 07:21:50|||||||||27
1621581720000|2021-05-21 07:22:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|13
1621581740000|2021-05-21 07:22:20|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|15
1621581750000|2021-05-21 07:22:30|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|11
1621581760000|2021-05-21 07:22:40|||||||||2
1621581780000|2021-05-21 07:23:00|353.24|353.04|353.19|352.99|353.24|353.09|353.19|352.99|18
1621581790000|2021-05-21 07:23:10|||||||||2
1621581800000|2021-05-21 07:23:20|353.14||353.14||353.14||353.14||0
1621581840000|2021-05-21 07:24:00|353.04|352.89|353.14|352.99|353.14|352.99|353.04|352.89|26
1621581850000|2021-05-21 07:24:10|||||||||1
1621581860000|2021-05-21 07:24:20|||||||||1
1621581870000|2021-05-21 07:24:30|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|12
1621581880000|2021-05-21 07:24:40|||||||||1
1621581900000|2021-05-21 07:25:00|||||||||1
1621581910000|2021-05-21 07:25:10|353.19|353.04|353.19|353.04|353.19|353.04|353.14|352.99|16
1621581920000|2021-05-21 07:25:20|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|2
1621581930000|2021-05-21 07:25:30|||||||||51
1621581940000|2021-05-21 07:25:40|||||||||1
1621581960000|2021-05-21 07:26:00|||||||||1
1621581970000|2021-05-21 07:26:10|353.09|352.94|353.14|352.99|353.19|352.99|353.09|352.94|31
1621581980000|2021-05-21 07:26:20|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|11
1621581990000|2021-05-21 07:26:30|||||||||1
1621582000000|2021-05-21 07:26:40|353.04|352.84|352.99|352.84|353.04|352.89|352.99|352.84|24
1621582010000|2021-05-21 07:26:50||352.79||352.79||352.84||352.79|7
1621582020000|2021-05-21 07:27:00||352.84||352.84||352.84||352.84|2
1621582070000|2021-05-21 07:27:50|||||||||3
1621582090000|2021-05-21 07:28:10||352.79||352.84||352.84||352.79|12
1621582100000|2021-05-21 07:28:20|||||||||1
1621582110000|2021-05-21 07:28:30|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|24
1621582120000|2021-05-21 07:28:40|||||||||1
1621582130000|2021-05-21 07:28:50|352.99||352.94||352.99||352.94||16
1621582150000|2021-05-21 07:29:10|||||||||1
1621582170000|2021-05-21 07:29:30|352.89|352.69|352.84|352.69|352.89|352.69|352.84|352.69|16
1621582180000|2021-05-21 07:29:40|||||||||4
1621582190000|2021-05-21 07:29:50|||||||||1
1621582210000|2021-05-21 07:30:10|352.89|352.74|352.94|352.74|352.99|352.79|352.89|352.74|39
1621582220000|2021-05-21 07:30:20|352.89||352.89||352.89||352.89||3
1621582230000|2021-05-21 07:30:30|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|12
1621582240000|2021-05-21 07:30:40|352.94||352.94||352.94||352.94||0
1621582250000|2021-05-21 07:30:50|||||||||1
1621582260000|2021-05-21 07:31:00|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.84|13
1621582270000|2021-05-21 07:31:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|15
1621582280000|2021-05-21 07:31:20|||||||||3
1621582290000|2021-05-21 07:31:30|352.89|352.74|352.89|352.69|352.89|352.74|352.84|352.69|28
1621582300000|2021-05-21 07:31:40|||||||||1
1621582310000|2021-05-21 07:31:50|352.84|352.74|352.89|352.74|352.89|352.74|352.84|352.74|2
1621582320000|2021-05-21 07:32:00|||||||||1
1621582330000|2021-05-21 07:32:10|||||||||2
1621582340000|2021-05-21 07:32:20|352.94|352.79|352.89|352.74|352.94|352.79|352.89|352.74|20
1621582350000|2021-05-21 07:32:30|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|20
1621582360000|2021-05-21 07:32:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|6
1621582370000|2021-05-21 07:32:50|||||||||3
1621582380000|2021-05-21 07:33:00|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|7
1621582390000|2021-05-21 07:33:10|||||||||1
1621582400000|2021-05-21 07:33:20|352.89|352.74|352.89|352.74|352.94|352.74|352.89|352.74|27
1621582410000|2021-05-21 07:33:30|352.84|352.69|352.84|352.64|352.84|352.74|352.79|352.64|15
1621582420000|2021-05-21 07:33:40|||||||||1
1621582430000|2021-05-21 07:33:50|352.89|352.69|352.84|352.69|352.89|352.74|352.84|352.69|46
1621582440000|2021-05-21 07:34:00|352.89||352.89||352.89||352.89||14
1621582450000|2021-05-21 07:34:10|352.84|352.74|352.84|352.69|352.89|352.74|352.84|352.64|11
1621582460000|2021-05-21 07:34:20|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|9
1621582480000|2021-05-21 07:34:40|||||||||2
1621582490000|2021-05-21 07:34:50|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|8
1621582500000|2021-05-21 07:35:00|352.79|352.64|352.74|352.59|352.79|352.64|352.74|352.59|15
1621582510000|2021-05-21 07:35:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|8
1621582520000|2021-05-21 07:35:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|18
1621582530000|2021-05-21 07:35:30|||||||||5
1621582540000|2021-05-21 07:35:40|352.89|352.74|352.89|352.74|352.89|352.74|352.84|352.74|5
1621582550000|2021-05-21 07:35:50|352.94|352.79|352.89|352.74|352.94|352.79|352.89|352.74|29
1621582560000|2021-05-21 07:36:00|||||||||1
1621582580000|2021-05-21 07:36:20|||||||||5
1621582600000|2021-05-21 07:36:40|||||||||4
1621582610000|2021-05-21 07:36:50|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|27
1621582620000|2021-05-21 07:37:00|||||||||3
1621582640000|2021-05-21 07:37:20|||||||||1
1621582650000|2021-05-21 07:37:30|||||||||5
1621582660000|2021-05-21 07:37:40|||||||||2
1621582670000|2021-05-21 07:37:50|352.84||352.79||352.84||352.79||17
1621582680000|2021-05-21 07:38:00|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|12
1621582690000|2021-05-21 07:38:10|||||||||2
1621582700000|2021-05-21 07:38:20|||||||||1
1621582710000|2021-05-21 07:38:30|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621582720000|2021-05-21 07:38:40|||||||||1
1621582730000|2021-05-21 07:38:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|16
1621582740000|2021-05-21 07:39:00|352.74|352.59|352.74|352.59|352.79|352.64|352.74|352.59|7
1621582750000|2021-05-21 07:39:10|||||||||2
1621582760000|2021-05-21 07:39:20|352.79||352.74||352.79||352.74||5
1621582770000|2021-05-21 07:39:30|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|10
1621582780000|2021-05-21 07:39:40|352.74||352.74||352.74||352.74||0
1621582790000|2021-05-21 07:39:50|352.79||352.74||352.79||352.74||6
1621582800000|2021-05-21 07:40:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|3
1621582810000|2021-05-21 07:40:10|352.84|352.69|352.94|352.74|352.94|352.74|352.84|352.69|27
1621582820000|2021-05-21 07:40:20||352.79||352.79||352.79||352.79|1
1621582830000|2021-05-21 07:40:30|||||||||2
1621582840000|2021-05-21 07:40:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.79|15
1621582850000|2021-05-21 07:40:50|352.94|352.79|352.99|352.84|352.99|352.84|352.94|352.79|6
1621582870000|2021-05-21 07:41:10|353.04||352.99||353.04||352.99||10
1621582890000|2021-05-21 07:41:30|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|10
1621582900000|2021-05-21 07:41:40|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|10
1621582910000|2021-05-21 07:41:50|||||||||1
1621582920000|2021-05-21 07:42:00|353.04||353.04||353.04||353.04||1
1621582930000|2021-05-21 07:42:10|352.99||352.99||353.04||352.99||6
1621582940000|2021-05-21 07:42:20|352.94|352.79|352.94|352.79|352.94|352.84|352.94|352.79|21
1621582950000|2021-05-21 07:42:30|||||||||2
1621582960000|2021-05-21 07:42:40|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.64|54
1621582970000|2021-05-21 07:42:50|352.89||352.89||352.89||352.84||2
1621582980000|2021-05-21 07:43:00|352.94|352.74|352.94|352.74|352.94|352.74|352.89|352.74|8
1621582990000|2021-05-21 07:43:10||352.79||352.79||352.79||352.79|1
1621583000000|2021-05-21 07:43:20|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|18
1621583010000|2021-05-21 07:43:30|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|7
1621583030000|2021-05-21 07:43:50|352.89||352.94||352.94||352.89||6
1621583050000|2021-05-21 07:44:10|352.99|352.79|352.99|352.79|352.99|352.79|352.94|352.79|8
1621583060000|2021-05-21 07:44:20|353.04|352.84|353.04|352.84|353.04|352.84|352.99|352.84|6
1621583070000|2021-05-21 07:44:30|352.99||353.04||353.04||352.99||1
1621583080000|2021-05-21 07:44:40|352.99|352.89|353.09|352.89|353.09|352.89|352.99|352.89|7
1621583090000|2021-05-21 07:44:50|353.04||353.04||353.09||353.04||2
1621583100000|2021-05-21 07:45:00|||||||||3
1621583110000|2021-05-21 07:45:10|353.09|352.94|353.09|352.94|353.14|352.94|353.09|352.94|5
1621583120000|2021-05-21 07:45:20|353.14||353.09||353.14||353.09||6
1621583130000|2021-05-21 07:45:30|353.04|352.89|353.04|352.84|353.04|352.89|352.99|352.84|29
1621583140000|2021-05-21 07:45:40|352.99||353.04||353.04||352.99||5
1621583160000|2021-05-21 07:46:00|352.99|352.89|353.09|352.89|353.09|352.89|352.99|352.89|2
1621583180000|2021-05-21 07:46:20|353.04||353.04||353.09||353.04||5
1621583200000|2021-05-21 07:46:40|353.09||353.09||353.09||353.09||6
1621583220000|2021-05-21 07:47:00|353.04|352.94|353.09|352.94|353.09|352.94|353.04|352.94|4
1621583230000|2021-05-21 07:47:10|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|4
1621583240000|2021-05-21 07:47:20|353.09|352.89|353.09|352.94|353.09|352.94|353.09|352.89|20
1621583250000|2021-05-21 07:47:30|353.04|352.84|352.99|352.79|353.04|352.84|352.99|352.79|11
1621583260000|2021-05-21 07:47:40|352.94|352.84|352.99|352.79|352.99|352.84|352.94|352.79|3
1621583270000|2021-05-21 07:47:50||352.84||352.84||352.84||352.79|6
1621583280000|2021-05-21 07:48:00|||||||||1
1621583290000|2021-05-21 07:48:10|||||||||4
1621583300000|2021-05-21 07:48:20|||||||||12
1621583320000|2021-05-21 07:48:40|||||||||3
1621583330000|2021-05-21 07:48:50|||||||||1
1621583340000|2021-05-21 07:49:00|||||||||2
1621583350000|2021-05-21 07:49:10|||||||||1
1621583360000|2021-05-21 07:49:20|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|20
1621583370000|2021-05-21 07:49:30|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.79|11
1621583380000|2021-05-21 07:49:40||352.79||352.79||352.84||352.79|6
1621583400000|2021-05-21 07:50:00||352.84||352.84||352.84||352.84|1
1621583410000|2021-05-21 07:50:10|353.04||353.04||353.04||352.99||4
1621583420000|2021-05-21 07:50:20||352.89||352.89||352.89||352.89|3
1621583430000|2021-05-21 07:50:30|||||||||1
1621583440000|2021-05-21 07:50:40|||||||||1
1621583450000|2021-05-21 07:50:50|||||||||1
1621583460000|2021-05-21 07:51:00|||||||||2
1621583470000|2021-05-21 07:51:10|||||||||1
1621583490000|2021-05-21 07:51:30|||||||||7
1621583510000|2021-05-21 07:51:50|||||||||5
1621583520000|2021-05-21 07:52:00|353.09||353.09||353.09||353.09||8
1621583530000|2021-05-21 07:52:10||352.94||352.94||352.94||352.94|2
1621583540000|2021-05-21 07:52:20|||||||||2
1621583550000|2021-05-21 07:52:30|353.14|352.99|353.14|352.99|353.14|352.99|353.09|352.99|7
1621583570000|2021-05-21 07:52:50|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|21
1621583580000|2021-05-21 07:53:00||352.89||352.94||352.94||352.89|5
1621583590000|2021-05-21 07:53:10|||||||||2
1621583610000|2021-05-21 07:53:30|353.14|352.99|353.14|352.94|353.14|352.99|353.14|352.94|7
1621583630000|2021-05-21 07:53:50|353.09|352.99|353.09|352.94|353.14|352.99|353.09|352.94|3
1621583650000|2021-05-21 07:54:10|||||||||1
1621583660000|2021-05-21 07:54:20|||||||||1
1621583670000|2021-05-21 07:54:30||352.89||352.89||352.89||352.89|10
1621583680000|2021-05-21 07:54:40|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|5
1621583690000|2021-05-21 07:54:50|352.99||352.99||352.99||352.99||0
1621583720000|2021-05-21 07:55:20|||||||||1
1621583730000|2021-05-21 07:55:30|352.94|352.79|352.89|352.74|352.94|352.84|352.89|352.69|25
1621583740000|2021-05-21 07:55:40|352.94||352.94||352.94||352.94||10
1621583750000|2021-05-21 07:55:50|352.89||352.89||352.94||352.89||2
1621583760000|2021-05-21 07:56:00||352.69||352.69||352.69||352.69|0
1621583770000|2021-05-21 07:56:10|352.84||352.84||352.84||352.84||3
1621583780000|2021-05-21 07:56:20|||||||||4
1621583790000|2021-05-21 07:56:30|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.69|7
1621583800000|2021-05-21 07:56:40|352.89|352.74|352.89|352.74|352.89|352.74|352.84|352.69|7
1621583810000|2021-05-21 07:56:50|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|1
1621583830000|2021-05-21 07:57:10|352.84||352.84||352.84||352.84||3
1621583840000|2021-05-21 07:57:20|352.79||352.79||352.79||352.79||0
1621583850000|2021-05-21 07:57:30|352.84|352.69|352.84|352.69|352.89|352.74|352.84|352.69|16
1621583860000|2021-05-21 07:57:40|352.89||352.89||352.89||352.84||1
1621583870000|2021-05-21 07:57:50||352.74||352.74||352.74||352.69|0
1621583880000|2021-05-21 07:58:00|352.84|352.69|352.89|352.74|352.89|352.74|352.84|352.69|6
1621583890000|2021-05-21 07:58:10|||||||||5
1621583900000|2021-05-21 07:58:20|352.94||352.89||352.94||352.89||5
1621583940000|2021-05-21 07:59:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.64|20
1621583950000|2021-05-21 07:59:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1621583960000|2021-05-21 07:59:20|||||||||2
1621583970000|2021-05-21 07:59:30|||||||||1
1621583980000|2021-05-21 07:59:40|352.84||352.84||352.84||352.84||5
1621584000000|2021-05-21 08:00:00|352.79|352.69|352.79|352.64|352.79|352.69|352.79|352.64|24
1621584010000|2021-05-21 08:00:10|||||||||1
1621584020000|2021-05-21 08:00:20|||||||||1
1621584040000|2021-05-21 08:00:40|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.59|25
1621584060000|2021-05-21 08:01:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1621584080000|2021-05-21 08:01:20|||||||||1
1621584100000|2021-05-21 08:01:40|||||||||1
1621584110000|2021-05-21 08:01:50|||||||||1
1621584120000|2021-05-21 08:02:00|||||||||1
1621584130000|2021-05-21 08:02:10|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|21
1621584140000|2021-05-21 08:02:20||352.69||352.69||352.69||352.69|7
1621584170000|2021-05-21 08:02:50|||||||||1
1621584180000|2021-05-21 08:03:00|||||||||1
1621584190000|2021-05-21 08:03:10|||||||||3
1621584200000|2021-05-21 08:03:20|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|11
1621584210000|2021-05-21 08:03:30||352.74||352.74||352.74||352.74|3
1621584220000|2021-05-21 08:03:40|352.94||352.94||352.94||352.94||2
1621584230000|2021-05-21 08:03:50|352.89||352.89||352.89||352.89||0
1621584270000|2021-05-21 08:04:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|28
1621584280000|2021-05-21 08:04:40|||||||||2
1621584290000|2021-05-21 08:04:50|||||||||2
1621584300000|2021-05-21 08:05:00|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|7
1621584310000|2021-05-21 08:05:10|352.69||352.69||352.74||352.69||25
1621584330000|2021-05-21 08:05:30|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|19
1621584340000|2021-05-21 08:05:40|||||||||1
1621584350000|2021-05-21 08:05:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|6
1621584360000|2021-05-21 08:06:00|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|12
1621584370000|2021-05-21 08:06:10|352.69||352.64||352.69||352.64||20
1621584380000|2021-05-21 08:06:20|352.69||352.69||352.69||352.64||17
1621584390000|2021-05-21 08:06:30||352.54||352.54||352.54||352.54|3
1621584410000|2021-05-21 08:06:50|||||||||1
1621584420000|2021-05-21 08:07:00|||||||||5
1621584430000|2021-05-21 08:07:10|||||||||1
1621584440000|2021-05-21 08:07:20|352.74||352.69||352.74||352.69||14
1621584450000|2021-05-21 08:07:30|||||||||1
1621584460000|2021-05-21 08:07:40|352.74|352.59|352.94|352.74|352.94|352.74|352.74|352.59|37
1621584470000|2021-05-21 08:07:50|352.89|352.79|352.94|352.79|352.99|352.79|352.89|352.79|22
1621584480000|2021-05-21 08:08:00|||||||||2
1621584490000|2021-05-21 08:08:10|353.04|352.84|353.09|352.89|353.09|352.89|352.99|352.79|30
1621584500000|2021-05-21 08:08:20|353.04|352.94|353.04|352.84|353.04|352.94|353.04|352.84|8
1621584510000|2021-05-21 08:08:30||352.89||352.84||352.89||352.84|1
1621584520000|2021-05-21 08:08:40|352.99|352.79|352.94|352.74|352.99|352.79|352.94|352.74|11
1621584530000|2021-05-21 08:08:50|352.89||352.89||352.89||352.89||0
1621584540000|2021-05-21 08:09:00|||||||||2
1621584560000|2021-05-21 08:09:20||352.69||352.69||352.69||352.69|11
1621584570000|2021-05-21 08:09:30|352.84||352.84||352.84||352.84||0
1621584580000|2021-05-21 08:09:40|||||||||4
1621584600000|2021-05-21 08:10:00|||||||||2
1621584610000|2021-05-21 08:10:10|||||||||1
1621584620000|2021-05-21 08:10:20|352.79|352.64|352.74|352.54|352.79|352.64|352.64|352.49|94
1621584630000|2021-05-21 08:10:30|352.79|352.59|352.74|352.59|352.79|352.59|352.74|352.59|0
1621584640000|2021-05-21 08:10:40|352.69|352.54|352.69|352.54|352.74|352.54|352.69|352.54|13
1621584650000|2021-05-21 08:10:50|352.74|352.59|352.69|352.54|352.74|352.59|352.69|352.54|8
1621584660000|2021-05-21 08:11:00|352.64|352.49|352.64|352.44|352.64|352.49|352.64|352.44|3
1621584670000|2021-05-21 08:11:10||352.49||352.44||352.49||352.44|0
1621584680000|2021-05-21 08:11:20|352.59|352.49|352.64|352.49|352.64|352.49|352.59|352.44|9
1621584700000|2021-05-21 08:11:40|||||||||26
1621584710000|2021-05-21 08:11:50|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1621584720000|2021-05-21 08:12:00|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|4
1621584730000|2021-05-21 08:12:10|||||||||2
1621584740000|2021-05-21 08:12:20|352.59||352.54||352.59||352.54||108
1621584750000|2021-05-21 08:12:30|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|3
1621584760000|2021-05-21 08:12:40|||||||||2
1621584770000|2021-05-21 08:12:50|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|3
1621584780000|2021-05-21 08:13:00|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|8
1621584790000|2021-05-21 08:13:10|||||||||1
1621584800000|2021-05-21 08:13:20|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|10
1621584810000|2021-05-21 08:13:30|352.49|352.34|352.49|352.29|352.49|352.34|352.44|352.29|23
1621584820000|2021-05-21 08:13:40|352.44|352.24|352.29|352.14|352.44|352.24|352.29|352.14|35
1621584830000|2021-05-21 08:13:50|352.34|352.09|352.29|352.14|352.34|352.14|352.29|352.09|23
1621584840000|2021-05-21 08:14:00|352.34||352.29||352.34||352.29||3
1621584850000|2021-05-21 08:14:10|352.34|352.19|352.34|352.14|352.34|352.19|352.34|352.14|6
1621584860000|2021-05-21 08:14:20|352.39|352.19|352.34|352.19|352.39|352.19|352.34|352.19|22
1621584870000|2021-05-21 08:14:30|352.39|352.24|352.44|352.24|352.44|352.24|352.34|352.24|4
1621584880000|2021-05-21 08:14:40||352.29||352.29||352.29||352.29|4
1621584890000|2021-05-21 08:14:50|352.49||352.49||352.49||352.44||10
1621584900000|2021-05-21 08:15:00||352.34||352.34||352.34||352.34|0
1621584910000|2021-05-21 08:15:10|||||||||1
1621584920000|2021-05-21 08:15:20|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.29|20
1621584930000|2021-05-21 08:15:30|352.44||352.44||352.49||352.44||4
1621584940000|2021-05-21 08:15:40|352.49||352.49||352.49||352.49||3
1621584950000|2021-05-21 08:15:50||352.34||352.34||352.34||352.34|2
1621584970000|2021-05-21 08:16:10|||||||||3
1621584990000|2021-05-21 08:16:30|||||||||2
1621585000000|2021-05-21 08:16:40||352.29||352.29||352.29||352.29|16
1621585010000|2021-05-21 08:16:50|352.44|352.39|352.54|352.39|352.54|352.39|352.44|352.29|95
1621585020000|2021-05-21 08:17:00|352.49|352.34|352.49|352.34|352.49|352.39|352.49|352.34|5
1621585030000|2021-05-21 08:17:10|||||||||3
1621585040000|2021-05-21 08:17:20|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.24|13
1621585050000|2021-05-21 08:17:30||352.24||352.24||352.24||352.24|12
1621585060000|2021-05-21 08:17:40|352.39|352.19|352.39|352.24|352.39|352.24|352.39|352.19|2
1621585070000|2021-05-21 08:17:50|352.34|352.19|352.39|352.19|352.39|352.19|352.34|352.19|7
1621585080000|2021-05-21 08:18:00|352.34|352.14|352.34|352.19|352.34|352.19|352.29|352.14|29
1621585090000|2021-05-21 08:18:10||352.14||352.14||352.14||352.14|6
1621585100000|2021-05-21 08:18:20|||||||||8
1621585110000|2021-05-21 08:18:30|352.29|352.19|352.29|352.14|352.29|352.19|352.29|352.14|6
1621585120000|2021-05-21 08:18:40|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|12
1621585140000|2021-05-21 08:19:00|352.29|352.14|352.34|352.14|352.34|352.14|352.29|352.14|5
1621585150000|2021-05-21 08:19:10|352.29|352.19|352.34|352.19|352.34|352.19|352.29|352.19|12
1621585160000|2021-05-21 08:19:20|||||||||7
1621585170000|2021-05-21 08:19:30|||||||||3
1621585180000|2021-05-21 08:19:40|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|19
1621585200000|2021-05-21 08:20:00|352.34|352.19|352.39|352.19|352.39|352.19|352.34|352.19|11
1621585210000|2021-05-21 08:20:10|352.34|352.14|352.34|352.19|352.39|352.19|352.29|352.14|9
1621585220000|2021-05-21 08:20:20|||||||||2
1621585230000|2021-05-21 08:20:30|||||||||2
1621585250000|2021-05-21 08:20:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|20
1621585260000|2021-05-21 08:21:00|352.34|352.24|352.49|352.29|352.54|352.39|352.34|352.24|44
1621585270000|2021-05-21 08:21:10|||||||||1
1621585280000|2021-05-21 08:21:20|352.44|352.34|352.59|352.34|352.59|352.34|352.44|352.34|8
1621585290000|2021-05-21 08:21:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|0
1621585300000|2021-05-21 08:21:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|5
1621585310000|2021-05-21 08:21:50|||||||||2
1621585320000|2021-05-21 08:22:00||352.39||352.39||352.39||352.39|9
1621585330000|2021-05-21 08:22:10||352.44||352.39||352.44||352.39|3
1621585350000|2021-05-21 08:22:30|352.54||352.54||352.54||352.54||0
1621585360000|2021-05-21 08:22:40|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|5
1621585400000|2021-05-21 08:23:20|||||||||1
1621585410000|2021-05-21 08:23:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.34|25
1621585420000|2021-05-21 08:23:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.39|8
1621585430000|2021-05-21 08:23:50|352.54|352.39|352.54|352.39|352.59|352.39|352.54|352.39|4
1621585450000|2021-05-21 08:24:10|||||||||1
1621585460000|2021-05-21 08:24:20|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|15
1621585470000|2021-05-21 08:24:30|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|67
1621585480000|2021-05-21 08:24:40|352.84|352.64|352.79|352.64|352.84|352.64|352.79|352.64|29
1621585500000|2021-05-21 08:25:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|10
1621585510000|2021-05-21 08:25:10|||||||||2
1621585530000|2021-05-21 08:25:30|||||||||1
1621585540000|2021-05-21 08:25:40|||||||||7
1621585570000|2021-05-21 08:26:10|||||||||1
1621585580000|2021-05-21 08:26:20|||||||||1
1621585590000|2021-05-21 08:26:30|||||||||1
1621585610000|2021-05-21 08:26:50|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|7
1621585620000|2021-05-21 08:27:00|352.64||352.64||352.64||352.64||3
1621585640000|2021-05-21 08:27:20|352.54|352.39|352.59|352.44|352.59|352.44|352.54|352.39|36
1621585650000|2021-05-21 08:27:30|||||||||1
1621585660000|2021-05-21 08:27:40|||||||||13
1621585680000|2021-05-21 08:28:00|||||||||2
1621585690000|2021-05-21 08:28:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|10
1621585700000|2021-05-21 08:28:20|352.49|352.29|352.54|352.34|352.54|352.34|352.49|352.29|16
1621585710000|2021-05-21 08:28:30||352.39||352.39||352.39||352.39|2
1621585730000|2021-05-21 08:28:50|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|19
1621585740000|2021-05-21 08:29:00|352.44||352.44||352.44||352.44||3
1621585760000|2021-05-21 08:29:20|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.29|18
1621585780000|2021-05-21 08:29:40|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|10
1621585790000|2021-05-21 08:29:50|||||||||1
1621585800000|2021-05-21 08:30:00|352.64|352.44|352.64|352.44|352.69|352.44|352.64|352.44|32
1621585810000|2021-05-21 08:30:10||352.49||352.49||352.49||352.44|2
1621585840000|2021-05-21 08:30:40|||||||||1
1621585850000|2021-05-21 08:30:50|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|12
1621585880000|2021-05-21 08:31:20||352.44||352.44||352.44||352.44|8
1621585890000|2021-05-21 08:31:30|352.59||352.59||352.59||352.59||1
1621585900000|2021-05-21 08:31:40|||||||||8
1621585910000|2021-05-21 08:31:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|5
1621585920000|2021-05-21 08:32:00|||||||||1
1621585940000|2021-05-21 08:32:20|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.54|14
1621585950000|2021-05-21 08:32:30|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.59|4
1621585960000|2021-05-21 08:32:40|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|16
1621585970000|2021-05-21 08:32:50|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|13
1621585980000|2021-05-21 08:33:00||352.44||352.49||352.49||352.44|0
1621585990000|2021-05-21 08:33:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|9
1621586000000|2021-05-21 08:33:20|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|10
1621586010000|2021-05-21 08:33:30|352.59|352.44|352.64|352.49|352.64|352.49|352.59|352.44|2
1621586040000|2021-05-21 08:34:00|352.59|352.44|352.54|352.39|352.59|352.44|352.54|352.39|17
1621586050000|2021-05-21 08:34:10||352.34||352.34||352.39||352.34|3
1621586060000|2021-05-21 08:34:20|352.49|352.39|352.54|352.39|352.54|352.39|352.49|352.34|18
1621586070000|2021-05-21 08:34:30|||||||||1
1621586110000|2021-05-21 08:35:10|||||||||4
1621586120000|2021-05-21 08:35:20|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|12
1621586130000|2021-05-21 08:35:30|||||||||5
1621586150000|2021-05-21 08:35:50|||||||||1
1621586160000|2021-05-21 08:36:00|||||||||4
1621586170000|2021-05-21 08:36:10|||||||||8
1621586180000|2021-05-21 08:36:20|||||||||3
1621586190000|2021-05-21 08:36:30|352.54|352.39|352.59|352.39|352.59|352.39|352.54|352.39|12
1621586200000|2021-05-21 08:36:40|352.54|352.44|352.59|352.39|352.59|352.44|352.54|352.39|4
1621586210000|2021-05-21 08:36:50|352.54||352.54||352.54||352.54||0
1621586260000|2021-05-21 08:37:40|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.29|13
1621586270000|2021-05-21 08:37:50|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|5
1621586280000|2021-05-21 08:38:00|||||||||3
1621586290000|2021-05-21 08:38:10|||||||||5
1621586300000|2021-05-21 08:38:20|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|9
1621586320000|2021-05-21 08:38:40|||||||||2
1621586330000|2021-05-21 08:38:50|||||||||1
1621586340000|2021-05-21 08:39:00|||||||||1
1621586350000|2021-05-21 08:39:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|9
1621586360000|2021-05-21 08:39:20|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|15
1621586370000|2021-05-21 08:39:30|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|5
1621586390000|2021-05-21 08:39:50|||||||||2
1621586400000|2021-05-21 08:40:00|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|20
1621586410000|2021-05-21 08:40:10|||||||||3
1621586420000|2021-05-21 08:40:20|||||||||1
1621586430000|2021-05-21 08:40:30|||||||||1
1621586450000|2021-05-21 08:40:50|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|7
1621586460000|2021-05-21 08:41:00|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|9
1621586470000|2021-05-21 08:41:10|352.54|352.39|352.54|352.39|352.59|352.39|352.54|352.39|21
1621586480000|2021-05-21 08:41:20|||||||||1
1621586500000|2021-05-21 08:41:40|||||||||2
1621586520000|2021-05-21 08:42:00|||||||||1
1621586540000|2021-05-21 08:42:20|||||||||2
1621586550000|2021-05-21 08:42:30|||||||||1
1621586560000|2021-05-21 08:42:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|15
1621586570000|2021-05-21 08:42:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|6
1621586580000|2021-05-21 08:43:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|17
1621586590000|2021-05-21 08:43:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|9
1621586600000|2021-05-21 08:43:20|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.59|12
1621586610000|2021-05-21 08:43:30|||||||||4
1621586620000|2021-05-21 08:43:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|6
1621586630000|2021-05-21 08:43:50|352.79|352.59|352.84|352.64|352.84|352.64|352.79|352.59|21
1621586640000|2021-05-21 08:44:00|352.79|352.69|352.79|352.59|352.79|352.69|352.79|352.59|20
1621586660000|2021-05-21 08:44:20||352.64||352.64||352.64||352.64|8
1621586690000|2021-05-21 08:44:50|||||||||1
1621586700000|2021-05-21 08:45:00|352.74|352.54|352.74|352.54|352.74|352.59|352.74|352.54|24
1621586710000|2021-05-21 08:45:10||352.59||352.54||352.59||352.54|1
1621586720000|2021-05-21 08:45:20|352.69|352.59|352.64|352.49|352.69|352.59|352.64|352.49|24
1621586730000|2021-05-21 08:45:30|352.69|352.54|352.69|352.54|352.69|352.54|352.64|352.54|8
1621586740000|2021-05-21 08:45:40|352.74||352.74||352.74||352.74||7
1621586750000|2021-05-21 08:45:50|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|5
1621586760000|2021-05-21 08:46:00|352.74|352.64|352.74|352.59|352.74|352.64|352.74|352.59|2
1621586770000|2021-05-21 08:46:10|||||||||1
1621586780000|2021-05-21 08:46:20|||||||||2
1621586790000|2021-05-21 08:46:30|||||||||1
1621586800000|2021-05-21 08:46:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|13
1621586810000|2021-05-21 08:46:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.64|4
1621586820000|2021-05-21 08:47:00|||||||||2
1621586830000|2021-05-21 08:47:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|11
1621586840000|2021-05-21 08:47:20|||||||||1
1621586850000|2021-05-21 08:47:30|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|10
1621586860000|2021-05-21 08:47:40|||||||||2
1621586870000|2021-05-21 08:47:50|352.89|352.74|352.89|352.74|352.94|352.74|352.89|352.74|11
1621586880000|2021-05-21 08:48:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|12
1621586890000|2021-05-21 08:48:10|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.74|10
1621586900000|2021-05-21 08:48:20|||||||||1
1621586910000|2021-05-21 08:48:30|||||||||1
1621586920000|2021-05-21 08:48:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|8
1621586930000|2021-05-21 08:48:50|||||||||2
1621586940000|2021-05-21 08:49:00||352.74||352.74||352.74||352.74|15
1621586950000|2021-05-21 08:49:10|352.89||352.89||352.89||352.89||0
1621586960000|2021-05-21 08:49:20|||||||||1
1621586970000|2021-05-21 08:49:30|||||||||1
1621586980000|2021-05-21 08:49:40|||||||||1
1621586990000|2021-05-21 08:49:50|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|13
1621587000000|2021-05-21 08:50:00|||||||||11
1621587010000|2021-05-21 08:50:10|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.79|17
1621587020000|2021-05-21 08:50:20|353.04||352.99||353.04||352.99||4
1621587030000|2021-05-21 08:50:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|5
1621587040000|2021-05-21 08:50:40|352.99|352.84|353.04|352.89|353.09|352.89|352.99|352.84|20
1621587050000|2021-05-21 08:50:50|353.09||353.09||353.09||353.09||5
1621587060000|2021-05-21 08:51:00||352.94||352.89||352.94||352.89|3
1621587070000|2021-05-21 08:51:10|353.04|352.94|353.04|352.89|353.04|352.94|353.04|352.89|3
1621587080000|2021-05-21 08:51:20|||||||||1
1621587090000|2021-05-21 08:51:30||352.84||352.84||352.89||352.84|9
1621587100000|2021-05-21 08:51:40||352.89||352.84||352.89||352.84|1
1621587110000|2021-05-21 08:51:50|352.99||352.99||352.99||352.99||1
1621587130000|2021-05-21 08:52:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|9
1621587140000|2021-05-21 08:52:20|||||||||11
1621587150000|2021-05-21 08:52:30|352.89|352.74|352.94|352.79|352.94|352.79|352.89|352.74|11
1621587160000|2021-05-21 08:52:40|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|14
1621587170000|2021-05-21 08:52:50|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|4
1621587180000|2021-05-21 08:53:00|353.09||353.09||353.09||353.09||15
1621587190000|2021-05-21 08:53:10||352.94||352.89||352.94||352.89|4
1621587200000|2021-05-21 08:53:20|353.14|352.94|353.09|352.94|353.14|352.99|353.09|352.89|10
1621587210000|2021-05-21 08:53:30|353.14||353.14||353.14||353.09||4
1621587220000|2021-05-21 08:53:40||352.99||352.99||352.99||352.99|1
1621587230000|2021-05-21 08:53:50|||||||||29
1621587240000|2021-05-21 08:54:00|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|14
1621587250000|2021-05-21 08:54:10|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|25
1621587260000|2021-05-21 08:54:20|353.09|352.94|353.14|352.94|353.14|352.99|353.09|352.94|11
1621587270000|2021-05-21 08:54:30|353.09|352.99|353.09|352.89|353.09|352.99|353.09|352.89|13
1621587280000|2021-05-21 08:54:40|353.04|352.94|353.04|352.89|353.04|352.94|353.04|352.89|1
1621587290000|2021-05-21 08:54:50|||||||||6
1621587300000|2021-05-21 08:55:00|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|11
1621587310000|2021-05-21 08:55:10||352.89||352.89||352.89||352.89|9
1621587320000|2021-05-21 08:55:20||352.94||352.94||352.94||352.94|2
1621587330000|2021-05-21 08:55:30|||||||||3
1621587340000|2021-05-21 08:55:40|||||||||1
1621587350000|2021-05-21 08:55:50|||||||||3
1621587360000|2021-05-21 08:56:00|353.04|352.89|353.04|352.84|353.04|352.89|353.04|352.84|14
1621587370000|2021-05-21 08:56:10|352.99|352.89|353.09|352.89|353.09|352.89|352.99|352.89|15
1621587380000|2021-05-21 08:56:20||352.94||352.89||352.94||352.89|2
1621587390000|2021-05-21 08:56:30||352.94||352.94||352.94||352.94|8
1621587400000|2021-05-21 08:56:40|353.14||353.14||353.19||353.14||10
1621587410000|2021-05-21 08:56:50|353.09|352.99|353.09|352.94|353.09|352.99|353.09|352.94|3
1621587430000|2021-05-21 08:57:10|||||||||6
1621587440000|2021-05-21 08:57:20|353.04|352.89|352.99|352.84|353.04|352.89|352.99|352.84|16
1621587450000|2021-05-21 08:57:30|353.04|352.89|352.99|352.84|353.04|352.89|352.99|352.84|7
1621587460000|2021-05-21 08:57:40|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|5
1621587470000|2021-05-21 08:57:50|||||||||2
1621587480000|2021-05-21 08:58:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|11
1621587490000|2021-05-21 08:58:10|353.04|352.89|353.04|352.84|353.04|352.89|352.99|352.84|8
1621587500000|2021-05-21 08:58:20|352.99||352.99||352.99||352.99||1
1621587510000|2021-05-21 08:58:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.84|5
1621587530000|2021-05-21 08:58:50|||||||||2
1621587540000|2021-05-21 08:59:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|12
1621587550000|2021-05-21 08:59:10|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|6
1621587560000|2021-05-21 08:59:20|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|13
1621587570000|2021-05-21 08:59:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|5
1621587580000|2021-05-21 08:59:40|353.14|352.94|353.09|352.94|353.14|352.94|353.09|352.94|13
1621587590000|2021-05-21 08:59:50|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|13
1621587600000|2021-05-21 09:00:00|353.09|352.94|352.84|352.64|353.09|352.94|352.84|352.64|43
1621587610000|2021-05-21 09:00:10|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|3
1621587620000|2021-05-21 09:00:20|352.89|352.64|352.89|352.69|352.94|352.74|352.89|352.64|13
1621587630000|2021-05-21 09:00:30|352.79|352.59|352.74|352.54|352.79|352.59|352.74|352.54|18
1621587640000|2021-05-21 09:00:40|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|6
1621587650000|2021-05-21 09:00:50|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|4
1621587660000|2021-05-21 09:01:00|352.94|352.74|352.99|352.79|352.99|352.79|352.94|352.74|27
1621587670000|2021-05-21 09:01:10|352.94|352.69|353.09|352.89|353.09|352.89|352.89|352.69|37
1621587680000|2021-05-21 09:01:20|353.04|352.94|353.09|352.94|353.09|352.94|353.04|352.94|11
1621587690000|2021-05-21 09:01:30|353.19|352.99|353.24|353.09|353.24|353.09|353.19|352.99|17
1621587700000|2021-05-21 09:01:40|353.29|353.14|353.24|353.09|353.34|353.14|353.24|353.09|17
1621587710000|2021-05-21 09:01:50|353.29|352.99|353.09|352.94|353.29|352.99|353.09|352.94|5
1621587720000|2021-05-21 09:02:00|353.19|352.89|352.99|352.74|353.19|352.94|352.94|352.74|32
1621587730000|2021-05-21 09:02:10|352.94|352.69|352.94|352.69|352.94|352.69|352.79|352.49|46
1621587740000|2021-05-21 09:02:20||352.74||352.74||352.74||352.74|1
1621587750000|2021-05-21 09:02:30|352.89||352.94||352.94||352.89||18
1621587760000|2021-05-21 09:02:40|||||||||6
1621587770000|2021-05-21 09:02:50||352.79||352.79||352.79||352.79|8
1621587780000|2021-05-21 09:03:00|352.89|352.69|352.79|352.64|352.89|352.69|352.79|352.64|14
1621587790000|2021-05-21 09:03:10|352.84|352.69|352.84|352.69|352.84|352.69|352.79|352.64|9
1621587800000|2021-05-21 09:03:20|352.79|352.64|352.79|352.64|352.79|352.69|352.79|352.64|2
1621587810000|2021-05-21 09:03:30|352.84||352.84||352.84||352.84||9
1621587820000|2021-05-21 09:03:40||352.69||352.64||352.69||352.64|6
1621587830000|2021-05-21 09:03:50|352.89|352.69|352.99|352.79|352.99|352.79|352.89|352.69|25
1621587840000|2021-05-21 09:04:00|353.04|352.84|353.14|352.94|353.14|352.94|353.04|352.84|26
1621587850000|2021-05-21 09:04:10|353.19|352.99|353.19|352.99|353.19|353.04|353.14|352.99|10
1621587860000|2021-05-21 09:04:20|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|9
1621587870000|2021-05-21 09:04:30|||||||||15
1621587880000|2021-05-21 09:04:40|353.19|353.09|353.24|353.04|353.24|353.09|353.19|353.04|6
1621587890000|2021-05-21 09:04:50|353.19|352.94|352.99|352.69|353.19|352.94|352.94|352.69|97
1621587900000|2021-05-21 09:05:00|353.09|352.74|353.09|352.94|353.14|352.99|352.99|352.74|55
1621587910000|2021-05-21 09:05:10|353.14||353.14||353.14||353.14||14
1621587920000|2021-05-21 09:05:20|353.09|352.99|353.09|352.94|353.09|352.99|353.09|352.94|7
1621587930000|2021-05-21 09:05:30|353.04|352.89|353.04|352.84|353.04|352.89|353.04|352.84|3
1621587940000|2021-05-21 09:05:40|352.99||352.99||352.99||352.99||4
1621587950000|2021-05-21 09:05:50|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|5
1621587960000|2021-05-21 09:06:00||352.84||352.84||352.84||352.84|8
1621587980000|2021-05-21 09:06:20|353.04|352.79|352.89|352.74|353.04|352.79|352.89|352.69|2
1621587990000|2021-05-21 09:06:30|352.84|352.69|352.94|352.74|352.94|352.74|352.79|352.64|13
1621588000000|2021-05-21 09:06:40|352.99|352.79|352.89|352.74|352.99|352.79|352.89|352.74|7
1621588020000|2021-05-21 09:07:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|4
1621588030000|2021-05-21 09:07:10|||||||||1
1621588040000|2021-05-21 09:07:20|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|7
1621588050000|2021-05-21 09:07:30|352.94|352.79|353.09|352.89|353.09|352.89|352.94|352.79|36
1621588060000|2021-05-21 09:07:40||352.94||352.94||352.94||352.89|2
1621588070000|2021-05-21 09:07:50||352.89||352.89||352.89||352.89|7
1621588080000|2021-05-21 09:08:00|353.04||353.04||353.04||353.04||0
1621588090000|2021-05-21 09:08:10|||||||||2
1621588110000|2021-05-21 09:08:30|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|27
1621588120000|2021-05-21 09:08:40||352.84||352.84||352.84||352.84|6
1621588130000|2021-05-21 09:08:50||352.79||352.79||352.79||352.79|1
1621588140000|2021-05-21 09:09:00|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|10
1621588150000|2021-05-21 09:09:10|352.89||352.89||352.89||352.89||9
1621588160000|2021-05-21 09:09:20|||||||||3
1621588170000|2021-05-21 09:09:30||352.69||352.69||352.74||352.69|6
1621588180000|2021-05-21 09:09:40|352.84||352.84||352.84||352.84||1
1621588190000|2021-05-21 09:09:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|6
1621588200000|2021-05-21 09:10:00|352.89|352.69|352.99|352.74|353.04|352.79|352.89|352.69|16
1621588220000|2021-05-21 09:10:20|352.94||352.94||352.94||352.94||0
1621588240000|2021-05-21 09:10:40|352.89||352.89||352.89||352.89||0
1621588250000|2021-05-21 09:10:50|352.94|352.69|352.94|352.79|352.94|352.79|352.94|352.69|10
1621588260000|2021-05-21 09:11:00|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|1
1621588310000|2021-05-21 09:11:50|||||||||1
1621588330000|2021-05-21 09:12:10|352.99||352.99||352.99||352.99||2
1621588340000|2021-05-21 09:12:20||352.79||352.79||352.79||352.79|5
1621588350000|2021-05-21 09:12:30|||||||||1
1621588360000|2021-05-21 09:12:40|||||||||2
1621588370000|2021-05-21 09:12:50|352.94||352.94||352.94||352.94||0
1621588380000|2021-05-21 09:13:00|352.99|352.84|353.04|352.79|353.04|352.84|352.99|352.79|9
1621588400000|2021-05-21 09:13:20|352.99||352.99||352.99||352.99||0
1621588420000|2021-05-21 09:13:40|352.94|352.74|352.89|352.69|352.94|352.74|352.89|352.69|7
1621588430000|2021-05-21 09:13:50|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|1
1621588440000|2021-05-21 09:14:00|352.79|352.74|352.94|352.79|352.94|352.79|352.79|352.74|23
1621588450000|2021-05-21 09:14:10|353.04||353.04||353.04||353.04||1
1621588460000|2021-05-21 09:14:20||352.84||352.84||352.84||352.84|1
1621588470000|2021-05-21 09:14:30||352.89||352.84||352.89||352.84|4
1621588480000|2021-05-21 09:14:40|352.99||352.99||352.99||352.99||1
1621588490000|2021-05-21 09:14:50||352.79||352.79||352.79||352.79|3
1621588500000|2021-05-21 09:15:00|||||||||1
1621588520000|2021-05-21 09:15:20|||||||||1
1621588550000|2021-05-21 09:15:50|||||||||3
1621588560000|2021-05-21 09:16:00|||||||||2
1621588570000|2021-05-21 09:16:10|352.94|352.74|353.04|352.79|353.04|352.79|352.94|352.74|16
1621588590000|2021-05-21 09:16:30||352.84||352.84||352.84||352.84|0
1621588600000|2021-05-21 09:16:40||352.79||352.79||352.79||352.79|0
1621588610000|2021-05-21 09:16:50||352.84||352.79||352.84||352.79|2
1621588650000|2021-05-21 09:17:30|352.99||352.99||352.99||352.99||4
1621588660000|2021-05-21 09:17:40|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|3
1621588670000|2021-05-21 09:17:50|352.89|352.79|352.94|352.79|352.99|352.79|352.89|352.79|11
1621588700000|2021-05-21 09:18:20||352.74||352.79||352.79||352.74|0
1621588730000|2021-05-21 09:18:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|4
1621588740000|2021-05-21 09:19:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|12
1621588750000|2021-05-21 09:19:10|352.89||352.94||352.94||352.89||11
1621588760000|2021-05-21 09:19:20|352.99|352.74|352.99|352.74|352.99|352.74|352.99|352.74|2
1621588770000|2021-05-21 09:19:30|352.94||352.94||352.94||352.94||0
1621588780000|2021-05-21 09:19:40|352.99|352.79|353.14|352.84|353.14|352.84|352.99|352.79|11
1621588790000|2021-05-21 09:19:50|353.19|352.89|353.39|352.94|353.39|353.04|353.19|352.84|16
1621588800000|2021-05-21 09:20:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621588900000|2021-05-21 09:21:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621588910000|2021-05-21 09:21:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621588920000|2021-05-21 09:22:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621588930000|2021-05-21 09:22:10|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589100000|2021-05-21 09:25:00|||||||||2
1621589260000|2021-05-21 09:27:40|352.99|352.39|353.09|352.49|353.09|352.49|352.99|352.39|0
1621589270000|2021-05-21 09:27:50|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621589280000|2021-05-21 09:28:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589390000|2021-05-21 09:29:50|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621589400000|2021-05-21 09:30:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589550000|2021-05-21 09:32:30|352.99|352.39|353.09|352.49|353.09|352.49|352.99|352.39|0
1621589600000|2021-05-21 09:33:20|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621589630000|2021-05-21 09:33:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589650000|2021-05-21 09:34:10|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621589740000|2021-05-21 09:35:40|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589840000|2021-05-21 09:37:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621589890000|2021-05-21 09:38:10|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589910000|2021-05-21 09:38:30|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621589920000|2021-05-21 09:38:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621589930000|2021-05-21 09:38:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589940000|2021-05-21 09:39:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621589970000|2021-05-21 09:39:30|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621589980000|2021-05-21 09:39:40|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590030000|2021-05-21 09:40:30|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590040000|2021-05-21 09:40:40|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590140000|2021-05-21 09:42:20|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590180000|2021-05-21 09:43:00|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621590190000|2021-05-21 09:43:10|353.19|352.59|353.29|352.69|353.29|352.69|353.19|352.59|0
1621590200000|2021-05-21 09:43:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621590210000|2021-05-21 09:43:30|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621590220000|2021-05-21 09:43:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621590230000|2021-05-21 09:43:50|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621590240000|2021-05-21 09:44:00|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621590260000|2021-05-21 09:44:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621590270000|2021-05-21 09:44:30|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621590460000|2021-05-21 09:47:40|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590590000|2021-05-21 09:49:50|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621590600000|2021-05-21 09:50:00|353.19|352.59|353.24|352.84|353.34|352.84|353.19|352.59|0
1621590610000|2021-05-21 09:50:10|353.19|352.94|353.19|352.94|353.19|352.94|353.04|352.94|0
1621590620000|2021-05-21 09:50:20|353.29||353.29||353.29||353.29||0
1621590630000|2021-05-21 09:50:30|353.24||353.24||353.24||353.19||0
1621590640000|2021-05-21 09:50:40|353.19|353.09|353.19|353.04|353.19|353.09|353.14|352.94|2
1621590650000|2021-05-21 09:50:50|353.24|352.94|353.19|352.94|353.24|353.04|353.19|352.94|0
1621590660000|2021-05-21 09:51:00|353.24|353.09|353.24|352.94|353.24|353.09|353.24|352.94|7
1621590670000|2021-05-21 09:51:10|353.19|353.09|353.24|352.94|353.24|353.09|353.19|352.94|1
1621590680000|2021-05-21 09:51:20|353.19|353.09|353.24|352.99|353.24|353.09|353.19|352.94|1
1621590690000|2021-05-21 09:51:30|353.29||353.29||353.29||353.29||0
1621590710000|2021-05-21 09:51:50||353.04||353.04||353.09||353.04|0
1621590720000|2021-05-21 09:52:00||353.09||353.04||353.09||353.04|0
1621590740000|2021-05-21 09:52:20|353.24|353.09|353.29|353.04|353.29|353.09|353.24|353.04|0
1621590750000|2021-05-21 09:52:30||353.09||353.09||353.09||353.09|0
1621590760000|2021-05-21 09:52:40||353.04||353.04||353.04||353.04|0
1621590770000|2021-05-21 09:52:50||353.09||353.04||353.09||353.04|0
1621590780000|2021-05-21 09:53:00||353.09||353.04||353.09||353.04|0
1621590910000|2021-05-21 09:55:10||353.09||353.04||353.09||353.04|0
1621591040000|2021-05-21 09:57:20||353.09||353.04||353.09||353.04|0
1621591090000|2021-05-21 09:58:10|353.24||353.24||353.24||353.24||0
1621591100000|2021-05-21 09:58:20|353.29||353.29||353.29||353.29||0
1621591120000|2021-05-21 09:58:40||353.09||353.09||353.09||353.09|0
1621591140000|2021-05-21 09:59:00|353.34||353.34||353.34||353.34||0
1621591150000|2021-05-21 09:59:10||353.14||353.14||353.14||353.14|0
1621591170000|2021-05-21 09:59:30||353.09||353.09||353.09||353.09|0
1621591180000|2021-05-21 09:59:40|353.29||353.29||353.29||353.29||0
1621591190000|2021-05-21 09:59:50|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|1
1621591200000|2021-05-21 10:00:00|353.19||353.24||353.24||353.19||0
1621591250000|2021-05-21 10:00:50|353.19||353.19||353.19||353.19||0
1621591260000|2021-05-21 10:01:00|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|2
1621591270000|2021-05-21 10:01:10|353.19||353.19||353.19||353.19||2
1621591310000|2021-05-21 10:01:50|353.24||353.19||353.24||353.19||0
1621591320000|2021-05-21 10:02:00|353.24||353.19||353.24||353.19||0
1621591330000|2021-05-21 10:02:10|353.24||353.24||353.24||353.24||0
1621591340000|2021-05-21 10:02:20||353.04||353.04||353.04||353.04|0
1621591370000|2021-05-21 10:02:50|353.29||353.29||353.29||353.29||0
1621591380000|2021-05-21 10:03:00|353.24||353.24||353.24||353.24||0
1621591390000|2021-05-21 10:03:10|353.29||353.29||353.29||353.29||0
1621591400000|2021-05-21 10:03:20|353.34||353.34||353.34||353.34||0
1621591500000|2021-05-21 10:05:00|||||||||1
1621591530000|2021-05-21 10:05:30||353.09||353.14||353.14||353.09|0
1621591660000|2021-05-21 10:07:40|353.29||353.34||353.34||353.29||1
1621591900000|2021-05-21 10:11:40|353.29||353.29||353.29||353.29||0
1621591910000|2021-05-21 10:11:50|353.24|353.09|353.24|353.04|353.24|353.09|353.24|353.04|4
1621591930000|2021-05-21 10:12:10|353.19||353.24||353.24||353.19||1
1621592040000|2021-05-21 10:14:00||353.09||353.09||353.09||353.09|0
1621592070000|2021-05-21 10:14:30|353.34||353.34||353.34||353.34||8
1621592080000|2021-05-21 10:14:40|353.29||353.29||353.29||353.29||0
1621592090000|2021-05-21 10:14:50|353.34||353.34||353.34||353.34||0
1621592100000|2021-05-21 10:15:00|353.29|353.14|353.34|353.14|353.34|353.14|353.29|353.14|0
1621592120000|2021-05-21 10:15:20|353.39|353.19|353.44|353.19|353.44|353.19|353.39|353.19|2
1621592130000|2021-05-21 10:15:30|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.19|1
1621592140000|2021-05-21 10:15:40|353.49||353.49||353.49||353.49||2
1621592150000|2021-05-21 10:15:50||353.19||353.19||353.19||353.19|1
1621592640000|2021-05-21 10:24:00|||||||||1
1621592720000|2021-05-21 10:25:20|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|0
1621592740000|2021-05-21 10:25:40|353.49||353.49||353.49||353.49||1
1621592830000|2021-05-21 10:27:10||353.29||353.29||353.29||353.29|0
1621592940000|2021-05-21 10:29:00||353.19||353.19||353.19||353.19|1
1621592970000|2021-05-21 10:29:30||353.24||353.24||353.24||353.24|0
1621593200000|2021-05-21 10:33:20|353.44|353.14|353.34|353.14|353.44|353.14|353.34|353.14|3
1621593210000|2021-05-21 10:33:30|||||||||1
1621593410000|2021-05-21 10:36:50||353.09||353.09||353.09||353.09|2
1621593480000|2021-05-21 10:38:00|353.29||353.29||353.29||353.29||0
1621593610000|2021-05-21 10:40:10|||||||||1
1621593630000|2021-05-21 10:40:30|353.34|353.14|353.34|353.14|353.34|353.14|353.34|353.14|1
1621593690000|2021-05-21 10:41:30|353.39||353.39||353.39||353.39||3
1621593830000|2021-05-21 10:43:50||353.19||353.19||353.19||353.19|0
1621594050000|2021-05-21 10:47:30|353.44||353.44||353.44||353.44||0
1621594470000|2021-05-21 10:54:30|||||||||2
1621594490000|2021-05-21 10:54:50||353.24||353.19||353.24||353.19|0
1621594670000|2021-05-21 10:57:50|353.39||353.39||353.39||353.39||0
1621594690000|2021-05-21 10:58:10||353.09||353.09||353.09||353.09|2
1621595020000|2021-05-21 11:03:40||353.14||353.14||353.14||353.14|0
1621595090000|2021-05-21 11:04:50||353.19||353.19||353.19||353.19|0
1621595110000|2021-05-21 11:05:10|353.24|352.99|353.04|352.89|353.24|352.99|353.04|352.89|40
1621595120000|2021-05-21 11:05:20|353.14|352.84|353.04|352.84|353.14|352.84|353.04|352.84|10
1621595240000|2021-05-21 11:07:20|353.09|352.89|353.09|352.89|353.09|352.89|353.04|352.89|5
1621595250000|2021-05-21 11:07:30|353.04||353.04||353.04||353.04||0
1621595280000|2021-05-21 11:08:00|353.09||353.04||353.14||353.04||16
1621595290000|2021-05-21 11:08:10|353.14||353.04||353.14||353.04||4
1621595490000|2021-05-21 11:11:30|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|6
1621595520000|2021-05-21 11:12:00|353.04||353.04||353.04||353.04||2
1621595570000|2021-05-21 11:12:50||352.89||352.84||352.89||352.84|0
1621595590000|2021-05-21 11:13:10||352.89||352.84||352.89||352.84|1
1621595730000|2021-05-21 11:15:30||352.79||352.79||352.79||352.79|7
1621595900000|2021-05-21 11:18:20||352.89||352.89||352.89||352.79|19
1621595910000|2021-05-21 11:18:30|||||||||3
1621595950000|2021-05-21 11:19:10|353.09|352.94|353.09|352.89|353.09|352.94|353.09|352.89|147
1621595960000|2021-05-21 11:19:20||352.79||352.79||352.79||352.79|5
1621596160000|2021-05-21 11:22:40|||||||||1
1621596170000|2021-05-21 11:22:50|||||||||1
1621596180000|2021-05-21 11:23:00||352.84||352.84||352.84||352.84|0
1621596230000|2021-05-21 11:23:50|353.14||353.19||353.19||353.14||2
1621596250000|2021-05-21 11:24:10|||||||||1
1621596260000|2021-05-21 11:24:20|||||||||1
1621596420000|2021-05-21 11:27:00||352.89||352.89||352.89||352.89|0
1621596530000|2021-05-21 11:28:50|353.24||353.29||353.29||353.24||2
1621596620000|2021-05-21 11:30:20||352.94||352.94||352.94||352.94|0
1621596630000|2021-05-21 11:30:30||352.99||352.99||352.99||352.99|0
1621596720000|2021-05-21 11:32:00|353.34||353.29||353.34||353.29||2
1621597030000|2021-05-21 11:37:10||353.04||353.04||353.04||353.04|0
1621597040000|2021-05-21 11:37:20|353.34|353.09|353.34|353.09|353.34|353.09|353.34|353.09|2
1621597120000|2021-05-21 11:38:40|353.24||353.34||353.34||353.24||5
1621597240000|2021-05-21 11:40:40|353.24||353.34||353.34||353.24||1
1621597250000|2021-05-21 11:40:50|||||||||1
1621597310000|2021-05-21 11:41:50|353.24||353.24||353.24||353.24||3
1621597320000|2021-05-21 11:42:00|||||||||13
1621597330000|2021-05-21 11:42:10|||||||||2
1621597340000|2021-05-21 11:42:20|||||||||2
1621597350000|2021-05-21 11:42:30|353.34||353.34||353.34||353.34||4
1621597500000|2021-05-21 11:45:00||353.14||353.14||353.14||353.14|0
1621597510000|2021-05-21 11:45:10||353.19||353.19||353.19||353.19|0
1621597520000|2021-05-21 11:45:20|353.39||353.39||353.39||353.39||2
1621597540000|2021-05-21 11:45:40||353.24||353.24||353.24||353.24|0
1621597570000|2021-05-21 11:46:10|353.44||353.44||353.44||353.39||2
1621597600000|2021-05-21 11:46:40||353.29||353.29||353.29||353.29|0
1621597770000|2021-05-21 11:49:30|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|8
1621597830000|2021-05-21 11:50:30||353.19||353.19||353.19||353.19|4
1621597860000|2021-05-21 11:51:00||353.24||353.24||353.24||353.24|0
1621597870000|2021-05-21 11:51:10||353.19||353.19||353.19||353.19|0
1621597880000|2021-05-21 11:51:20|||||||||1
1621598830000|2021-05-21 12:07:10||353.24||353.24||353.24||353.24|0
1621598840000|2021-05-21 12:07:20|353.44||353.44||353.44||353.44||1
1621598880000|2021-05-21 12:08:00|353.49|353.29|353.49|353.29|353.49|353.29|353.49|353.29|0
1621598920000|2021-05-21 12:08:40|||||||||1
1621599080000|2021-05-21 12:11:20||353.34||353.29||353.34||353.29|0
1621599170000|2021-05-21 12:12:50|||||||||1
1621599310000|2021-05-21 12:15:10||353.34||353.29||353.34||353.29|2
1621599390000|2021-05-21 12:16:30|||||||||3
1621599650000|2021-05-21 12:20:50||353.34||353.34||353.34||353.34|0
1621599660000|2021-05-21 12:21:00||353.29||353.29||353.29||353.29|1
1621599730000|2021-05-21 12:22:10|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|2
1621599740000|2021-05-21 12:22:20|353.59||353.59||353.59||353.59||4
1621599780000|2021-05-21 12:23:00||353.44||353.44||353.44||353.44|0
1621599800000|2021-05-21 12:23:20|||||||||1
1621599830000|2021-05-21 12:23:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|6
1621599840000|2021-05-21 12:24:00||353.44||353.44||353.44||353.44|5
1621600140000|2021-05-21 12:29:00|||||||||4
1621600150000|2021-05-21 12:29:10||353.39||353.39||353.39||353.39|4
1621600260000|2021-05-21 12:31:00||353.34||353.39||353.39||353.34|2
1621600270000|2021-05-21 12:31:10|353.59||353.59||353.59||353.59||0
1621600340000|2021-05-21 12:32:20|353.54|353.34|353.54|353.34|353.54|353.34|353.54|353.34|2
1621600460000|2021-05-21 12:34:20||353.29||353.29||353.29||353.29|1
1621600680000|2021-05-21 12:38:00||353.34||353.34||353.34||353.34|0
1621600720000|2021-05-21 12:38:40|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|3
1621600740000|2021-05-21 12:39:00|||||||||1
1621600790000|2021-05-21 12:39:50|353.54||353.54||353.54||353.54||1
1621600810000|2021-05-21 12:40:10|||||||||4
1621600860000|2021-05-21 12:41:00|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|6
1621600870000|2021-05-21 12:41:10|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|1
1621600920000|2021-05-21 12:42:00|353.49|353.34|353.49|353.34|353.54|353.34|353.49|353.34|2
1621600940000|2021-05-21 12:42:20|353.54||353.54||353.54||353.54||0
1621600990000|2021-05-21 12:43:10|||||||||1
1621601060000|2021-05-21 12:44:20|||||||||1
1621601130000|2021-05-21 12:45:30|||||||||1
1621601170000|2021-05-21 12:46:10|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|2
1621601180000|2021-05-21 12:46:20|||||||||1
1621601230000|2021-05-21 12:47:10|353.64||353.64||353.64||353.64||5
1621601260000|2021-05-21 12:47:40||353.44||353.44||353.44||353.44|0
1621601290000|2021-05-21 12:48:10|||||||||1
1621601340000|2021-05-21 12:49:00||353.49||353.49||353.49||353.49|1
1621601370000|2021-05-21 12:49:30|353.69||353.69||353.69||353.69||2
1621601400000|2021-05-21 12:50:00|||||||||1
1621601430000|2021-05-21 12:50:30|353.79|353.54|353.79|353.54|353.79|353.54|353.79|353.54|14
1621601440000|2021-05-21 12:50:40||353.59||353.59||353.59||353.59|2
1621601460000|2021-05-21 12:51:00|||||||||1
1621601490000|2021-05-21 12:51:30|||||||||1
1621601510000|2021-05-21 12:51:50||353.64||353.59||353.64||353.59|0
1621601530000|2021-05-21 12:52:10|||||||||1
1621601540000|2021-05-21 12:52:20||353.64||353.64||353.64||353.64|0
1621601550000|2021-05-21 12:52:30|353.84||353.84||353.84||353.84||1
1621601560000|2021-05-21 12:52:40|||||||||2
1621601580000|2021-05-21 12:53:00||353.69||353.69||353.69||353.69|0
1621601600000|2021-05-21 12:53:20|||||||||1
1621601620000|2021-05-21 12:53:40|||||||||1
1621601630000|2021-05-21 12:53:50|||||||||1
1621601650000|2021-05-21 12:54:10|353.89||353.89||353.89||353.89||2
1621601660000|2021-05-21 12:54:20||353.74||353.74||353.74||353.74|0
1621601670000|2021-05-21 12:54:30|||||||||1
1621601700000|2021-05-21 12:55:00|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|2
1621601710000|2021-05-21 12:55:10|||||||||1
1621601730000|2021-05-21 12:55:30|||||||||1
1621601740000|2021-05-21 12:55:40|353.99||353.99||353.99||353.99||4
1621601750000|2021-05-21 12:55:50|353.94||353.99||353.99||353.94||0
1621601770000|2021-05-21 12:56:10|353.94||353.94||353.94||353.94||0
1621601780000|2021-05-21 12:56:20||353.74||353.74||353.74||353.74|5
1621601790000|2021-05-21 12:56:30|353.89||353.89||353.89||353.89||0
1621601840000|2021-05-21 12:57:20|353.84|353.69|353.84|353.64|353.84|353.69|353.84|353.64|6
1621601930000|2021-05-21 12:58:50|||||||||1
1621601960000|2021-05-21 12:59:20|||||||||1
1621601990000|2021-05-21 12:59:50|||||||||1
1621602010000|2021-05-21 13:00:10|353.89||353.89||353.89||353.89||1
1621602040000|2021-05-21 13:00:40||353.69||353.69||353.69||353.69|2
1621602080000|2021-05-21 13:01:20|||||||||1
1621602110000|2021-05-21 13:01:50|||||||||1
1621602140000|2021-05-21 13:02:20|353.94||353.94||353.94||353.94||1
1621602170000|2021-05-21 13:02:50|||||||||1
1621602220000|2021-05-21 13:03:40|||||||||1
1621602260000|2021-05-21 13:04:20|||||||||1
1621602350000|2021-05-21 13:05:50||353.74||353.69||353.74||353.69|0
1621602450000|2021-05-21 13:07:30||353.64||353.64||353.64||353.64|4
1621602480000|2021-05-21 13:08:00|353.84||353.84||353.84||353.84||3
1621602490000|2021-05-21 13:08:10|353.79||353.79||353.79||353.79||0
1621602500000|2021-05-21 13:08:20||353.59||353.59||353.59||353.59|1
1621602540000|2021-05-21 13:09:00|353.74||353.74||353.74||353.74||0
1621602560000|2021-05-21 13:09:20|||||||||1
1621602600000|2021-05-21 13:10:00|353.79||353.79||353.79||353.79||3
1621602610000|2021-05-21 13:10:10|353.84||353.84||353.84||353.84||0
1621602620000|2021-05-21 13:10:20|||||||||1
1621602650000|2021-05-21 13:10:50|||||||||1
1621602820000|2021-05-21 13:13:40|||||||||7
1621603090000|2021-05-21 13:18:10||353.64||353.64||353.64||353.64|0
1621603170000|2021-05-21 13:19:30||353.59||353.59||353.59||353.59|0
1621603560000|2021-05-21 13:26:00||353.64||353.64||353.64||353.64|0
1621603640000|2021-05-21 13:27:20||353.59||353.59||353.59||353.59|0
1621603760000|2021-05-21 13:29:20|353.79|353.54|353.79|353.49|353.79|353.54|353.79|353.49|10
1621603780000|2021-05-21 13:29:40||353.54||353.54||353.54||353.54|0
1621603800000|2021-05-21 13:30:00|353.84|353.59|353.84|353.59|353.84|353.59|353.84|353.59|3
1621603810000|2021-05-21 13:30:10|||||||||1
1621603820000|2021-05-21 13:30:20||353.64||353.64||353.64||353.64|0
1621603840000|2021-05-21 13:30:40|||||||||1
1621603850000|2021-05-21 13:30:50|353.89||353.89||353.89||353.89||0
1621603860000|2021-05-21 13:31:00|||||||||1
1621603870000|2021-05-21 13:31:10||353.74||353.74||353.74||353.74|3
1621603880000|2021-05-21 13:31:20||353.69||353.69||353.69||353.69|12
1621603890000|2021-05-21 13:31:30||353.64||353.64||353.64||353.64|0
1621603900000|2021-05-21 13:31:40|353.84||353.84||353.84||353.84||0
1621603920000|2021-05-21 13:32:00|||||||||1
1621603930000|2021-05-21 13:32:10|353.89|353.69|353.89|353.69|353.89|353.69|353.89|353.69|3
1621603950000|2021-05-21 13:32:30|||||||||2
1621603960000|2021-05-21 13:32:40||353.64||353.64||353.64||353.64|6
1621603970000|2021-05-21 13:32:50|||||||||3
1621603980000|2021-05-21 13:33:00||353.59||353.59||353.59||353.59|2
1621603990000|2021-05-21 13:33:10|353.84||353.84||353.84||353.84||0
1621604020000|2021-05-21 13:33:40|||||||||5
1621604050000|2021-05-21 13:34:10||353.64||353.64||353.64||353.64|0
1621604060000|2021-05-21 13:34:20|353.89||353.89||353.89||353.89||0
1621604070000|2021-05-21 13:34:30|||||||||2
1621604120000|2021-05-21 13:35:20||353.59||353.54||353.59||353.54|2
1621604150000|2021-05-21 13:35:50|||||||||2
1621604210000|2021-05-21 13:36:50|353.94|353.64|353.94|353.79|353.94|353.79|353.94|353.64|4
1621604220000|2021-05-21 13:37:00|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|1
1621604230000|2021-05-21 13:37:10|353.94||353.94||353.94||353.94||1
1621604240000|2021-05-21 13:37:20|353.89||353.94||353.94||353.89||3
1621604250000|2021-05-21 13:37:30|353.89||353.94||353.94||353.89||2
1621604260000|2021-05-21 13:37:40|353.89||353.89||353.89||353.89||4
1621604280000|2021-05-21 13:38:00|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|4
1621604300000|2021-05-21 13:38:20|353.99||353.99||353.99||353.99||2
1621604320000|2021-05-21 13:38:40|354.04||354.04||354.04||354.04||4
1621604360000|2021-05-21 13:39:20|353.99||353.99||353.99||353.99||0
1621604370000|2021-05-21 13:39:30|||||||||2
1621604380000|2021-05-21 13:39:40|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1621604390000|2021-05-21 13:39:50||353.84||353.84||353.84||353.84|2
1621604410000|2021-05-21 13:40:10|353.94|353.79|353.94|353.69|353.94|353.84|353.94|353.69|8
1621604430000|2021-05-21 13:40:30|||||||||1
1621604490000|2021-05-21 13:41:30|||||||||1
1621604510000|2021-05-21 13:41:50|353.99|353.74|353.99|353.74|353.99|353.74|353.99|353.74|13
1621604550000|2021-05-21 13:42:30|354.04|353.79|354.04|353.79|354.04|353.79|354.04|353.79|6
1621604560000|2021-05-21 13:42:40|354.09||354.09||354.09||354.09||1
1621604570000|2021-05-21 13:42:50|354.04||354.04||354.04||354.04||0
1621604590000|2021-05-21 13:43:10|354.09|353.94|354.14|353.89|354.14|353.94|354.09|353.89|3
1621604630000|2021-05-21 13:43:50|||||||||1
1621604660000|2021-05-21 13:44:20||353.94||353.94||353.94||353.94|2
1621604680000|2021-05-21 13:44:40|||||||||3
1621604700000|2021-05-21 13:45:00||353.89||353.54||353.94||353.54|3
1621604710000|2021-05-21 13:45:10|353.74||354.14||354.14||353.74||4
1621604730000|2021-05-21 13:45:30|354.09||354.09||354.09||354.09||0
1621604740000|2021-05-21 13:45:40|354.04||354.04||354.04||354.04||0
1621604780000|2021-05-21 13:46:20|||||||||1
1621604830000|2021-05-21 13:47:10|||||||||1
1621604860000|2021-05-21 13:47:40|353.99||353.99||353.99||353.99||0
1621604920000|2021-05-21 13:48:40|||||||||1
1621604930000|2021-05-21 13:48:50||353.59||353.59||353.59||353.59|0
1621604960000|2021-05-21 13:49:20|||||||||1
1621605000000|2021-05-21 13:50:00||353.74||353.79||353.79||353.74|0
1621605020000|2021-05-21 13:50:20||353.69||353.69||353.69||353.69|1
1621605100000|2021-05-21 13:51:40|||||||||2
1621605130000|2021-05-21 13:52:10|353.94|353.84|354.04|353.84|354.04|353.84|353.94|353.84|5
1621605140000|2021-05-21 13:52:20|||||||||1
1621605150000|2021-05-21 13:52:30|354.09||354.09||354.09||354.09||6
1621605160000|2021-05-21 13:52:40|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|1
1621605180000|2021-05-21 13:53:00||353.99||353.94||353.99||353.94|4
1621605200000|2021-05-21 13:53:20|354.19||354.19||354.19||354.19||6
1621605210000|2021-05-21 13:53:30|354.24||354.24||354.24||354.24||1
1621605220000|2021-05-21 13:53:40|||||||||3
1621605230000|2021-05-21 13:53:50|354.29||354.29||354.29||354.29||0
1621605260000|2021-05-21 13:54:20|354.34|354.09|354.34|354.14|354.34|354.14|354.34|354.09|7
1621605270000|2021-05-21 13:54:30|354.39|354.09|354.34|354.09|354.39|354.09|354.29|354.09|17
1621605290000|2021-05-21 13:54:50|||||||||1
1621605360000|2021-05-21 13:56:00|||||||||1
1621605380000|2021-05-21 13:56:20|||||||||1
1621605400000|2021-05-21 13:56:40|354.29||354.29||354.29||354.29||0
1621605410000|2021-05-21 13:56:50|||||||||1
1621605420000|2021-05-21 13:57:00|354.34||354.34||354.34||354.34||1
1621605430000|2021-05-21 13:57:10|354.39||354.39||354.39||354.39||1
1621605440000|2021-05-21 13:57:20|354.44||354.44||354.44||354.44||1
1621605450000|2021-05-21 13:57:30|354.39||354.44||354.44||354.39||2
1621605470000|2021-05-21 13:57:50|354.49||354.49||354.49||354.49||1
1621605480000|2021-05-21 13:58:00|354.54||354.54||354.54||354.54||2
1621605500000|2021-05-21 13:58:20|354.49||354.49||354.54||354.49||1
1621605520000|2021-05-21 13:58:40|354.54||354.54||354.54||354.54||1
1621605540000|2021-05-21 13:59:00|354.49||354.49||354.49||354.49||2
1621605570000|2021-05-21 13:59:30|||||||||1
1621605600000|2021-05-21 14:00:00|||||||||1
1621605650000|2021-05-21 14:00:50|354.44||354.44||354.44||354.44||0
1621605680000|2021-05-21 14:01:20|354.34|353.99|354.34|353.99|354.34|353.99|354.34|353.99|4
1621605690000|2021-05-21 14:01:30|354.29||354.29||354.29||354.29||1
1621605720000|2021-05-21 14:02:00|||||||||2
1621605740000|2021-05-21 14:02:20|354.24||354.24||354.24||354.24||0
1621605750000|2021-05-21 14:02:30|||||||||1
1621605790000|2021-05-21 14:03:10|354.19||354.19||354.19||354.19||0
1621605800000|2021-05-21 14:03:20|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|2
1621605810000|2021-05-21 14:03:30|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|1
1621605830000|2021-05-21 14:03:50|354.14||354.19||354.19||354.14||2
1621605880000|2021-05-21 14:04:40|||||||||1
1621605960000|2021-05-21 14:06:00|354.14||354.14||354.14||354.14||0
1621605970000|2021-05-21 14:06:10|354.09|353.84|354.09|353.84|354.09|353.84|354.09|353.84|0
1621606040000|2021-05-21 14:07:20|353.99|353.74|353.99|353.74|353.99|353.74|353.99|353.74|12
1621606050000|2021-05-21 14:07:30|353.94|353.69|353.94|353.69|353.94|353.69|353.94|353.69|1
1621606060000|2021-05-21 14:07:40|353.89||353.89||353.89||353.89||0
1621606070000|2021-05-21 14:07:50|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|1
1621606080000|2021-05-21 14:08:00|353.89||353.94||353.94||353.89||7
1621606130000|2021-05-21 14:08:50|353.99||353.99||353.99||353.99||1
1621606150000|2021-05-21 14:09:10|||||||||3
1621606160000|2021-05-21 14:09:20|||||||||1
1621606170000|2021-05-21 14:09:30|||||||||1
1621606200000|2021-05-21 14:10:00|||||||||1
1621606220000|2021-05-21 14:10:20|354.04|353.74|354.09|353.74|354.09|353.74|354.04|353.74|0
1621606230000|2021-05-21 14:10:30|354.14||354.14||354.14||354.14||1
1621606250000|2021-05-21 14:10:50|||||||||1
1621606300000|2021-05-21 14:11:40|||||||||3
1621606310000|2021-05-21 14:11:50|354.09||354.09||354.09||354.09||0
1621606350000|2021-05-21 14:12:30|354.04||354.04||354.04||354.04||1
1621606390000|2021-05-21 14:13:10|353.99|353.69|353.94|353.64|353.99|353.69|353.94|353.64|4
1621606400000|2021-05-21 14:13:20|353.89||353.89||353.89||353.89||0
1621606450000|2021-05-21 14:14:10|353.84||353.84||353.84||353.84||0
1621606460000|2021-05-21 14:14:20|353.89||353.89||353.89||353.89||2
1621606490000|2021-05-21 14:14:50||353.59||353.59||353.59||353.59|2
1621606550000|2021-05-21 14:15:50|||||||||1
1621606620000|2021-05-21 14:17:00|353.84||353.84||353.84||353.84||0
1621606630000|2021-05-21 14:17:10|353.79|353.54|353.79|353.54|353.79|353.54|353.79|353.54|7
1621606640000|2021-05-21 14:17:20|353.84|353.59|353.84|353.59|353.84|353.59|353.84|353.59|0
1621606680000|2021-05-21 14:18:00|||||||||2
1621606700000|2021-05-21 14:18:20|||||||||1
1621606710000|2021-05-21 14:18:30|||||||||1
1621606730000|2021-05-21 14:18:50|||||||||1
1621606740000|2021-05-21 14:19:00||353.64||353.64||353.64||353.64|0
1621606780000|2021-05-21 14:19:40||353.59||353.59||353.59||353.59|0
1621606850000|2021-05-21 14:20:50||353.54||353.54||353.54||353.54|0
1621606860000|2021-05-21 14:21:00|||||||||1
1621606880000|2021-05-21 14:21:20|353.79||353.79||353.79||353.79||2
1621606890000|2021-05-21 14:21:30|||||||||1
1621606920000|2021-05-21 14:22:00|||||||||1
1621606940000|2021-05-21 14:22:20|353.74||353.74||353.74||353.74||0
1621606970000|2021-05-21 14:22:50|353.79||353.79||353.79||353.74||5
1621607000000|2021-05-21 14:23:20|||||||||1
1621607030000|2021-05-21 14:23:50|||||||||1
1621607060000|2021-05-21 14:24:20|||||||||1
1621607090000|2021-05-21 14:24:50|353.74||353.74||353.74||353.74||0
1621607100000|2021-05-21 14:25:00|353.69|353.49|353.69|353.49|353.69|353.49|353.69|353.49|0
1621607120000|2021-05-21 14:25:20|353.64|353.44|353.59|353.39|353.64|353.44|353.59|353.39|0
1621607130000|2021-05-21 14:25:30|353.49|353.34|353.54|353.34|353.59|353.34|353.49|353.34|3
1621607160000|2021-05-21 14:26:00|353.59|353.39|353.64|353.39|353.64|353.39|353.59|353.39|6
1621607180000|2021-05-21 14:26:20|353.69|353.44|353.69|353.44|353.69|353.44|353.69|353.44|0
1621607190000|2021-05-21 14:26:30|||||||||1
1621607220000|2021-05-21 14:27:00|||||||||1
1621607250000|2021-05-21 14:27:30|||||||||1
1621607280000|2021-05-21 14:28:00|353.54|353.39|353.64|353.39|353.64|353.39|353.54|353.39|5
1621607310000|2021-05-21 14:28:30|353.69||353.69||353.69||353.69||1
1621607320000|2021-05-21 14:28:40|353.54||353.64||353.64||353.54||1
1621607330000|2021-05-21 14:28:50|||||||||3
1621607350000|2021-05-21 14:29:10|353.69||353.69||353.69||353.69||3
1621607400000|2021-05-21 14:30:00|||||||||1
1621607450000|2021-05-21 14:30:50|353.64||353.64||353.64||353.64||0
1621607520000|2021-05-21 14:32:00||353.44||353.44||353.44||353.44|0
1621607560000|2021-05-21 14:32:40|353.69|353.49|353.69|353.49|353.69|353.49|353.69|353.49|4
1621607570000|2021-05-21 14:32:50|353.74||353.74||353.74||353.74||1
1621607610000|2021-05-21 14:33:30|353.84|353.59|353.84|353.59|353.84|353.59|353.84|353.59|2
1621607640000|2021-05-21 14:34:00||353.64||353.59||353.64||353.59|0
1621607750000|2021-05-21 14:35:50||353.54||353.59||353.59||353.54|0
1621607790000|2021-05-21 14:36:30||353.54||353.49||353.54||353.49|2
1621607800000|2021-05-21 14:36:40|353.74||353.74||353.74||353.74||0
1621607820000|2021-05-21 14:37:00|353.69|353.44|353.69|353.44|353.69|353.44|353.69|353.44|1
1621607830000|2021-05-21 14:37:10|353.64|353.39|353.64|353.39|353.64|353.39|353.64|353.39|4
1621607840000|2021-05-21 14:37:20|353.59|353.34|353.59|353.29|353.59|353.34|353.59|353.29|1
1621607850000|2021-05-21 14:37:30|353.54||353.54||353.54||353.54||0
1621607860000|2021-05-21 14:37:40|353.49||353.49||353.49||353.49||0
1621607870000|2021-05-21 14:37:50|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|2
1621607910000|2021-05-21 14:38:30|353.39|353.14|353.34|353.14|353.39|353.14|353.34|353.14|22
1621607920000|2021-05-21 14:38:40|||||||||1
1621607960000|2021-05-21 14:39:20|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|6
1621607970000|2021-05-21 14:39:30|353.34||353.34||353.34||353.34||1
1621608010000|2021-05-21 14:40:10|353.39||353.34||353.39||353.34||6
1621608020000|2021-05-21 14:40:20|||||||||1
1621608060000|2021-05-21 14:41:00|353.39||353.39||353.39||353.39||3
1621608100000|2021-05-21 14:41:40|353.44||353.44||353.44||353.44||2
1621608110000|2021-05-21 14:41:50|||||||||1
1621608140000|2021-05-21 14:42:20|||||||||2
1621608180000|2021-05-21 14:43:00|||||||||2
1621608220000|2021-05-21 14:43:40|353.54||353.54||353.54||353.54||2
1621608260000|2021-05-21 14:44:20|353.49||353.49||353.49||353.49||0
1621608300000|2021-05-21 14:45:00|353.44||353.44||353.44||353.44||0
1621608340000|2021-05-21 14:45:40|353.39||353.39||353.39||353.39||0
1621608350000|2021-05-21 14:45:50|||||||||1
1621608380000|2021-05-21 14:46:20|353.34||353.34||353.34||353.34||0
1621608420000|2021-05-21 14:47:00|353.29||353.29||353.29||353.29||0
1621608450000|2021-05-21 14:47:30|||||||||2
1621608460000|2021-05-21 14:47:40|353.24||353.39||353.39||353.24||2
1621608490000|2021-05-21 14:48:10|353.44||353.44||353.44||353.44||1
1621608530000|2021-05-21 14:48:50|||||||||1
1621608560000|2021-05-21 14:49:20||353.14||353.14||353.14||353.14|0
1621608580000|2021-05-21 14:49:40|||||||||1
1621608620000|2021-05-21 14:50:20||353.24||353.24||353.24||353.24|0
1621608630000|2021-05-21 14:50:30|353.54||353.59||353.59||353.54||8
1621608640000|2021-05-21 14:50:40|353.64|353.29|353.64|353.29|353.64|353.29|353.64|353.29|2
1621608650000|2021-05-21 14:50:50|353.69||353.74||353.74||353.69||5
1621608660000|2021-05-21 14:51:00|353.79||353.79||353.79||353.79||4
1621608680000|2021-05-21 14:51:20|353.84||353.89||353.89||353.84||4
1621608690000|2021-05-21 14:51:30|||||||||2
1621608700000|2021-05-21 14:51:40|353.94|353.69|353.94|353.69|353.94|353.69|353.94|353.69|3
1621608710000|2021-05-21 14:51:50||353.64||353.64||353.64||353.64|9
1621608720000|2021-05-21 14:52:00||353.59||353.64||353.64||353.59|3
1621608730000|2021-05-21 14:52:10|353.89||353.89||353.89||353.89||0
1621608840000|2021-05-21 14:54:00|||||||||2
1621608850000|2021-05-21 14:54:10|||||||||2
1621608860000|2021-05-21 14:54:20|||||||||2
1621608890000|2021-05-21 14:54:50|||||||||4
1621608910000|2021-05-21 14:55:10|||||||||1
1621608930000|2021-05-21 14:55:30|||||||||1
1621608970000|2021-05-21 14:56:10||353.59||353.59||353.59||353.59|2
1621609000000|2021-05-21 14:56:40|||||||||1
1621609020000|2021-05-21 14:57:00|353.84||353.84||353.84||353.84||0
1621609070000|2021-05-21 14:57:50|||||||||3
1621609330000|2021-05-21 15:02:10|353.74|353.54|353.74|353.54|353.74|353.54|353.74|353.54|0
1621609340000|2021-05-21 15:02:20|353.69|353.49|353.69|353.49|353.69|353.49|353.69|353.49|0
1621609370000|2021-05-21 15:02:50|||||||||2
1621609430000|2021-05-21 15:03:50||353.54||353.54||353.54||353.54|0
1621609440000|2021-05-21 15:04:00||353.49||353.49||353.49||353.49|1
1621609450000|2021-05-21 15:04:10|353.64||353.64||353.64||353.64||0
1621609460000|2021-05-21 15:04:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|0
1621609470000|2021-05-21 15:04:30|353.54|353.39|353.59|353.39|353.59|353.39|353.54|353.39|3
1621609480000|2021-05-21 15:04:40|353.64|353.44|353.74|353.54|353.74|353.54|353.64|353.44|5
1621609490000|2021-05-21 15:04:50||353.59||353.59||353.59||353.59|0
1621609500000|2021-05-21 15:05:00|353.79||353.79||353.79||353.79||0
1621609560000|2021-05-21 15:06:00|||||||||3
1621609610000|2021-05-21 15:06:50|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|2
1621609620000|2021-05-21 15:07:00|353.89|353.69|353.89|353.69|353.89|353.69|353.89|353.69|1
1621609650000|2021-05-21 15:07:30|||||||||4
1621609660000|2021-05-21 15:07:40|||||||||1
1621609670000|2021-05-21 15:07:50|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|3
1621609730000|2021-05-21 15:08:50|||||||||3
1621609740000|2021-05-21 15:09:00|353.79||353.79||353.79||353.79||1
1621609750000|2021-05-21 15:09:10||353.59||353.59||353.59||353.59|0
1621609760000|2021-05-21 15:09:20|353.74||353.74||353.74||353.74||1
1621609770000|2021-05-21 15:09:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|1
1621609780000|2021-05-21 15:09:40|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.59|10
1621609820000|2021-05-21 15:10:20||353.64||353.64||353.64||353.64|0
1621609830000|2021-05-21 15:10:30||353.59||353.59||353.59||353.59|3
1621609880000|2021-05-21 15:11:20|||||||||2
1621609910000|2021-05-21 15:11:50|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|1
1621610020000|2021-05-21 15:13:40|||||||||1
1621610050000|2021-05-21 15:14:10|||||||||3
1621610110000|2021-05-21 15:15:10|353.79||353.79||353.79||353.79||0
1621610130000|2021-05-21 15:15:30|||||||||1
1621610150000|2021-05-21 15:15:50|353.89||353.94||353.94||353.89||18
1621610160000|2021-05-21 15:16:00||353.69||353.69||353.69||353.69|1
1621610170000|2021-05-21 15:16:10||353.74||353.74||353.74||353.74|2
1621610180000|2021-05-21 15:16:20|353.99|353.79|353.99|353.79|353.99|353.79|353.99|353.79|0
1621610250000|2021-05-21 15:17:30||353.84||353.84||353.84||353.84|0
1621610290000|2021-05-21 15:18:10|354.04||354.04||354.04||354.04||9
1621610370000|2021-05-21 15:19:30|||||||||2
1621610390000|2021-05-21 15:19:50||353.89||353.89||353.89||353.89|0
1621610410000|2021-05-21 15:20:10|||||||||1
1621610430000|2021-05-21 15:20:30|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|4
1621610460000|2021-05-21 15:21:00|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|1
1621610480000|2021-05-21 15:21:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|1
1621610510000|2021-05-21 15:21:50|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|1
1621610580000|2021-05-21 15:23:00|353.79|353.64|353.84|353.69|353.89|353.69|353.79|353.64|8
1621610610000|2021-05-21 15:23:30|353.89|353.74|353.94|353.74|353.94|353.74|353.89|353.74|2
1621610630000|2021-05-21 15:23:50|353.99|353.79|353.99|353.79|353.99|353.79|353.99|353.79|0
1621610640000|2021-05-21 15:24:00||353.84||353.84||353.84||353.84|0
1621610680000|2021-05-21 15:24:40|354.04||354.04||354.04||354.04||0
1621610690000|2021-05-21 15:24:50|||||||||2
1621610700000|2021-05-21 15:25:00|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|0
1621610710000|2021-05-21 15:25:10||353.94||353.94||353.94||353.94|0
1621610750000|2021-05-21 15:25:50|354.14|353.99|354.19|353.94|354.19|353.99|354.14|353.94|2
1621610770000|2021-05-21 15:26:10|||||||||2
1621610780000|2021-05-21 15:26:20||353.89||353.89||353.89||353.89|1
1621610810000|2021-05-21 15:26:50|353.99|353.79|353.99|353.79|353.99|353.79|353.99|353.79|2
1621610820000|2021-05-21 15:27:00||353.74||353.74||353.74||353.74|1
1621610870000|2021-05-21 15:27:50||353.69||353.69||353.69||353.69|3
1621610880000|2021-05-21 15:28:00|353.94|353.64|353.89|353.64|353.94|353.64|353.89|353.64|3
1621610920000|2021-05-21 15:28:40|353.84||353.84||353.84||353.84||0
1621610950000|2021-05-21 15:29:10||353.59||353.59||353.59||353.59|1
1621610960000|2021-05-21 15:29:20|353.79|353.54|353.74|353.54|353.79|353.54|353.74|353.54|2
1621610970000|2021-05-21 15:29:30|||||||||3
1621610990000|2021-05-21 15:29:50||353.49||353.49||353.49||353.49|1
1621611000000|2021-05-21 15:30:00|353.69||353.69||353.69||353.69||2
1621611010000|2021-05-21 15:30:10|||||||||1
1621611040000|2021-05-21 15:30:40|353.64||353.74||353.74||353.64||1
1621611050000|2021-05-21 15:30:50|353.79||353.79||353.79||353.79||1
1621611140000|2021-05-21 15:32:20|353.84||353.84||353.84||353.84||3
1621611150000|2021-05-21 15:32:30|||||||||1
1621611170000|2021-05-21 15:32:50|353.79|353.54|353.84|353.54|353.84|353.54|353.79|353.54|11
1621611180000|2021-05-21 15:33:00||353.59||353.59||353.59||353.59|0
1621611200000|2021-05-21 15:33:20||353.64||353.64||353.64||353.64|0
1621611220000|2021-05-21 15:33:40|353.94||353.94||353.94||353.94||31
1621611270000|2021-05-21 15:34:30|353.89||353.89||353.89||353.89||0
1621611310000|2021-05-21 15:35:10||353.69||353.69||353.69||353.69|1
1621611320000|2021-05-21 15:35:20|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|6
1621611330000|2021-05-21 15:35:30|||||||||7
1621611350000|2021-05-21 15:35:50||353.59||353.59||353.59||353.59|2
1621611410000|2021-05-21 15:36:50|353.74|353.54|353.79|353.54|353.79|353.54|353.69|353.54|6
1621611440000|2021-05-21 15:37:20|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|0
1621611480000|2021-05-21 15:38:00||353.54||353.54||353.54||353.54|3
1621611510000|2021-05-21 15:38:30|353.69||353.69||353.69||353.69||0
1621611520000|2021-05-21 15:38:40||353.49||353.44||353.49||353.44|3
1621611530000|2021-05-21 15:38:50|353.64||353.64||353.64||353.64||0
1621611580000|2021-05-21 15:39:40|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|0
1621611590000|2021-05-21 15:39:50|353.54||353.59||353.59||353.54||3
1621611610000|2021-05-21 15:40:10|353.64||353.64||353.64||353.64||3
1621611670000|2021-05-21 15:41:10|353.69||353.69||353.69||353.69||0
1621611710000|2021-05-21 15:41:50||353.44||353.44||353.44||353.44|0
1621611860000|2021-05-21 15:44:20|353.64||353.64||353.64||353.64||0
1621611930000|2021-05-21 15:45:30||353.39||353.39||353.39||353.39|2
1621611940000|2021-05-21 15:45:40|353.59||353.59||353.59||353.59||0
1621611950000|2021-05-21 15:45:50|353.54|353.34|353.54|353.34|353.54|353.34|353.54|353.34|0
1621611980000|2021-05-21 15:46:20|353.49||353.49||353.49||353.49||0
1621612020000|2021-05-21 15:47:00|353.54||353.59||353.59||353.54||6
1621612040000|2021-05-21 15:47:20||353.44||353.39||353.44||353.39|0
1621612050000|2021-05-21 15:47:30||353.34||353.34||353.34||353.34|6
1621612170000|2021-05-21 15:49:30||353.29||353.29||353.29||353.29|1
1621612180000|2021-05-21 15:49:40|353.54||353.54||353.54||353.54||1
1621612210000|2021-05-21 15:50:10|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|0
1621612300000|2021-05-21 15:51:40|353.39||353.39||353.39||353.39||0
1621612310000|2021-05-21 15:51:50|||||||||1
1621612320000|2021-05-21 15:52:00|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|4
1621612360000|2021-05-21 15:52:40|353.29|353.14|353.39|353.14|353.39|353.14|353.29|353.14|8
1621612480000|2021-05-21 15:54:40|353.29|353.09|353.29|353.04|353.29|353.09|353.29|353.04|2
1621612520000|2021-05-21 15:55:20|353.24||353.24||353.24||353.24||0
1621612540000|2021-05-21 15:55:40|353.19|352.99|353.19|352.99|353.19|352.99|353.19|352.99|0
1621612560000|2021-05-21 15:56:00|353.29||353.29||353.29||353.29||7
1621612960000|2021-05-21 16:02:40|353.24||353.24||353.24||353.24||0
1621612970000|2021-05-21 16:02:50||353.09||353.09||353.09||353.09|0
1621612980000|2021-05-21 16:03:00|353.29||353.34||353.34||353.29||4
1621613030000|2021-05-21 16:03:50|353.39|353.14|353.39|353.19|353.39|353.19|353.39|353.14|0
1621613050000|2021-05-21 16:04:10|353.44||353.44||353.44||353.44||0
1621613080000|2021-05-21 16:04:40|353.49||353.49||353.49||353.49||1
1621613090000|2021-05-21 16:04:50||353.24||353.19||353.24||353.19|0
1621613100000|2021-05-21 16:05:00|||||||||3
1621613130000|2021-05-21 16:05:30||353.24||353.19||353.24||353.19|3
1621613280000|2021-05-21 16:08:00|||||||||2
1621613300000|2021-05-21 16:08:20|353.39|353.14|353.39|353.09|353.39|353.14|353.39|353.09|1
1621613320000|2021-05-21 16:08:40||353.04||352.99||353.04||352.99|1
1621613330000|2021-05-21 16:08:50|353.29||353.29||353.29||353.29||0
1621613340000|2021-05-21 16:09:00|353.24|352.94|353.19|352.94|353.24|352.94|353.19|352.94|2
1621613350000|2021-05-21 16:09:10|353.09|352.84|353.09|352.84|353.09|352.84|353.09|352.84|7
1621613360000|2021-05-21 16:09:20|353.04|352.79|353.04|352.79|353.04|352.79|353.04|352.79|2
1621613370000|2021-05-21 16:09:30||352.84||352.84||352.84||352.84|0
1621613380000|2021-05-21 16:09:40||352.79||352.74||352.79||352.74|3
1621613390000|2021-05-21 16:09:50|352.99||352.99||352.99||352.99||1
1621613460000|2021-05-21 16:11:00|352.94||352.94||352.94||352.94||0
1621613470000|2021-05-21 16:11:10|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|0
1621613480000|2021-05-21 16:11:20|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|0
1621613490000|2021-05-21 16:11:30|||||||||1
1621613500000|2021-05-21 16:11:40|||||||||1
1621613510000|2021-05-21 16:11:50|||||||||2
1621613530000|2021-05-21 16:12:10|352.89|352.74|353.04|352.74|353.04|352.74|352.89|352.74|5
1621613550000|2021-05-21 16:12:30|353.09||353.09||353.09||353.09||0
1621613580000|2021-05-21 16:13:00|353.19||353.19||353.19||353.19||0
1621613770000|2021-05-21 16:16:10|353.14||353.14||353.14||353.14||0
1621613810000|2021-05-21 16:16:50|353.09||353.09||353.09||353.09||0
1621613820000|2021-05-21 16:17:00|353.24|352.94|353.29|353.04|353.29|353.04|353.24|352.94|4
1621613830000|2021-05-21 16:17:10|353.39|353.09|353.39|353.14|353.39|353.14|353.39|353.09|0
1621613880000|2021-05-21 16:18:00||353.09||353.09||353.09||353.09|6
1621613890000|2021-05-21 16:18:10||353.04||353.04||353.04||353.04|1
1621613910000|2021-05-21 16:18:30||352.99||352.99||352.99||352.99|2
1621614070000|2021-05-21 16:21:10|353.34||353.34||353.34||353.34||0
1621614130000|2021-05-21 16:22:10|353.29||353.29||353.29||353.29||0
1621614190000|2021-05-21 16:23:10|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|0
1621614260000|2021-05-21 16:24:20||353.09||353.04||353.09||353.04|6
1621614270000|2021-05-21 16:24:30|353.34|353.09|353.34|353.14|353.34|353.19|353.34|353.09|7
1621614390000|2021-05-21 16:26:30|||||||||3
1621614420000|2021-05-21 16:27:00|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|4
1621614480000|2021-05-21 16:28:00|353.24|353.04|353.24|353.04|353.24|353.04|353.24|353.04|3
1621614520000|2021-05-21 16:28:40|353.19||353.19||353.19||353.19||0
1621614530000|2021-05-21 16:28:50|353.24||353.24||353.24||353.24||7
1621614550000|2021-05-21 16:29:10|353.29||353.29||353.29||353.29||1
1621614560000|2021-05-21 16:29:20|353.34||353.34||353.34||353.34||0
1621614590000|2021-05-21 16:29:50|353.39||353.39||353.39||353.39||2
1621614640000|2021-05-21 16:30:40|353.44||353.44||353.44||353.44||1
1621614740000|2021-05-21 16:32:20||353.09||353.09||353.09||353.09|0
1621614910000|2021-05-21 16:35:10|353.39||353.39||353.39||353.39||0
1621614990000|2021-05-21 16:36:30|353.34||353.34||353.34||353.34||0
1621615060000|2021-05-21 16:37:40|353.29||353.29||353.29||353.29||0
1621615130000|2021-05-21 16:38:50|353.24||353.24||353.24||353.24||0
1621615150000|2021-05-21 16:39:10|353.29||353.34||353.34||353.29||4
1621615170000|2021-05-21 16:39:30|353.39|353.14|353.39|353.14|353.39|353.14|353.39|353.14|0
1621615210000|2021-05-21 16:40:10|||||||||1
1621615230000|2021-05-21 16:40:30|353.44||353.44||353.44||353.44||0
1621615240000|2021-05-21 16:40:40||353.19||353.19||353.19||353.19|0
1621615250000|2021-05-21 16:40:50||353.24||353.24||353.24||353.24|0
1621615260000|2021-05-21 16:41:00|||||||||1
1621615280000|2021-05-21 16:41:20|||||||||3
1621615320000|2021-05-21 16:42:00|353.49||353.49||353.49||353.49||2
1621615330000|2021-05-21 16:42:10|||||||||1
1621615570000|2021-05-21 16:46:10|||||||||4
1621615580000|2021-05-21 16:46:20||353.19||353.19||353.19||353.19|3
1621615590000|2021-05-21 16:46:30||353.14||353.14||353.14||353.14|0
1621615650000|2021-05-21 16:47:30|||||||||3
1621615670000|2021-05-21 16:47:50|353.44||353.44||353.44||353.44||0
1621615680000|2021-05-21 16:48:00|353.39|353.09|353.34|353.04|353.39|353.14|353.34|353.04|4
1621615760000|2021-05-21 16:49:20|353.29||353.29||353.29||353.29||0
1621615850000|2021-05-21 16:50:50|353.24||353.24||353.24||353.24||0
1621615920000|2021-05-21 16:52:00||352.94||352.94||352.94||352.94|3
1621615930000|2021-05-21 16:52:10|353.14|352.89|353.09|352.89|353.14|352.89|353.09|352.89|0
1621615940000|2021-05-21 16:52:20|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|0
1621615950000|2021-05-21 16:52:30|352.99||353.09||353.09||352.99||5
1621616010000|2021-05-21 16:53:30||352.79||352.79||352.79||352.79|1
1621616020000|2021-05-21 16:53:40|||||||||1
1621616040000|2021-05-21 16:54:00|353.04||353.04||353.04||353.04||0
1621616080000|2021-05-21 16:54:40||352.74||352.74||352.74||352.74|0
1621616090000|2021-05-21 16:54:50|352.99|352.69|352.99|352.69|352.99|352.69|352.99|352.69|0
1621616100000|2021-05-21 16:55:00|||||||||1
1621616120000|2021-05-21 16:55:20|352.89|352.64|352.79|352.54|352.89|352.64|352.69|352.54|5
1621616150000|2021-05-21 16:55:50|352.74|352.49|352.74|352.49|352.74|352.49|352.74|352.49|0
1621616220000|2021-05-21 16:57:00|352.89||352.89||352.89||352.89||4
1621616280000|2021-05-21 16:58:00|352.99|352.54|352.99|352.54|352.99|352.54|352.99|352.54|0
1621616300000|2021-05-21 16:58:20||352.64||352.64||352.64||352.64|0
1621616330000|2021-05-21 16:58:50|353.04||353.09||353.09||353.04||2
1621616360000|2021-05-21 16:59:20|353.04|352.69|353.04|352.69|353.04|352.69|353.04|352.69|0
1621616470000|2021-05-21 17:01:10||352.74||352.74||352.74||352.74|0
1621616610000|2021-05-21 17:03:30|352.99||352.99||352.99||352.99||0
1621616700000|2021-05-21 17:05:00|353.04||353.04||353.04||353.04||5
1621616810000|2021-05-21 17:06:50|353.09||353.09||353.09||353.09||1
1621616840000|2021-05-21 17:07:20|353.19|352.94|353.19|352.94|353.19|352.94|353.19|352.94|4
1621617020000|2021-05-21 17:10:20|353.14||353.14||353.14||353.14||5
1621617100000|2021-05-21 17:11:40|353.09|352.89|353.09|352.79|353.09|352.89|353.09|352.79|7
1621617110000|2021-05-21 17:11:50|353.14||353.14||353.14||353.14||2
1621617230000|2021-05-21 17:13:50||352.89||352.89||352.89||352.89|11
1621617240000|2021-05-21 17:14:00|353.19|352.94|353.19|352.94|353.19|352.94|353.19|352.94|0
1621617270000|2021-05-21 17:14:30|353.24|352.99|353.24|352.99|353.24|352.99|353.24|352.99|0
1621617340000|2021-05-21 17:15:40|||||||||1
1621617350000|2021-05-21 17:15:50||353.04||353.04||353.04||353.04|0
1621617470000|2021-05-21 17:17:50||352.99||352.99||352.99||352.99|8
1621617540000|2021-05-21 17:19:00|353.19|352.94|353.19|352.89|353.19|352.94|353.19|352.89|3
1621617550000|2021-05-21 17:19:10|353.14||353.14||353.14||353.14||0
1621617570000|2021-05-21 17:19:30|353.09||353.09||353.09||353.09||0
1621617630000|2021-05-21 17:20:30||352.84||352.84||352.84||352.84|0
1621617640000|2021-05-21 17:20:40|353.04||353.04||353.04||353.04||0
1621617690000|2021-05-21 17:21:30||352.89||352.89||352.89||352.89|0
1621617710000|2021-05-21 17:21:50|353.14||353.14||353.14||353.14||5
1621617720000|2021-05-21 17:22:00|353.19||353.19||353.19||353.19||0
1621617730000|2021-05-21 17:22:10||352.94||352.94||352.94||352.94|0
1621617750000|2021-05-21 17:22:30|353.24||353.24||353.24||353.24||0
1621617790000|2021-05-21 17:23:10||352.99||352.99||352.99||352.99|0
1621618030000|2021-05-21 17:27:10|353.19||353.19||353.19||353.19||0
1621618160000|2021-05-21 17:29:20|353.24||353.24||353.24||353.24||5
1621618280000|2021-05-21 17:31:20|353.29|353.09|353.39|353.09|353.39|353.09|353.29|353.09|4
1621618290000|2021-05-21 17:31:30||353.14||353.14||353.14||353.14|0
1621618340000|2021-05-21 17:32:20|353.44||353.44||353.44||353.44||0
1621618350000|2021-05-21 17:32:30||353.19||353.19||353.19||353.19|0
1621618500000|2021-05-21 17:35:00|353.39||353.44||353.44||353.39||5
1621618510000|2021-05-21 17:35:10|353.49|353.24|353.49|353.29|353.49|353.29|353.49|353.24|2
1621618520000|2021-05-21 17:35:20|353.54||353.54||353.54||353.54||3
1621618550000|2021-05-21 17:35:50|353.59|353.34|353.59|353.34|353.59|353.34|353.59|353.34|3
1621618630000|2021-05-21 17:37:10|353.64|353.39|353.64|353.39|353.64|353.39|353.64|353.39|3
1621618680000|2021-05-21 17:38:00|353.69|353.44|353.69|353.44|353.69|353.44|353.69|353.44|1
1621618830000|2021-05-21 17:40:30|||||||||1
1621618970000|2021-05-21 17:42:50|353.64||353.64||353.64||353.64||0
1621619010000|2021-05-21 17:43:30||353.39||353.39||353.39||353.39|5
1621619020000|2021-05-21 17:43:40|353.59||353.59||353.59||353.59||0
1621619050000|2021-05-21 17:44:10|||||||||1
1621619080000|2021-05-21 17:44:40|353.54||353.54||353.54||353.54||0
1621619110000|2021-05-21 17:45:10||353.34||353.29||353.34||353.29|3
1621619120000|2021-05-21 17:45:20|353.49||353.44||353.49||353.44||0
1621619180000|2021-05-21 17:46:20|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|3
1621619220000|2021-05-21 17:47:00|353.44||353.44||353.44||353.44||11
1621619230000|2021-05-21 17:47:10|353.39|353.19|353.39|353.19|353.39|353.19|353.39|353.19|10
1621619280000|2021-05-21 17:48:00|353.34||353.39||353.39||353.34||1
1621619290000|2021-05-21 17:48:10|||||||||1
1621619320000|2021-05-21 17:48:40|353.34||353.34||353.34||353.34||0
1621619330000|2021-05-21 17:48:50||353.14||353.14||353.14||353.14|10
1621619350000|2021-05-21 17:49:10|353.29||353.29||353.29||353.29||0
1621619360000|2021-05-21 17:49:20|||||||||1
1621619390000|2021-05-21 17:49:50|353.39|353.19|353.39|353.19|353.39|353.19|353.39|353.19|9
1621619440000|2021-05-21 17:50:40|353.44||353.44||353.44||353.44||3
1621619540000|2021-05-21 17:52:20|353.39||353.39||353.39||353.39||0
1621619790000|2021-05-21 17:56:30||353.24||353.19||353.24||353.19|1
1621619910000|2021-05-21 17:58:30|353.34||353.34||353.34||353.34||0
1621619920000|2021-05-21 17:58:40|||||||||1
1621619930000|2021-05-21 17:58:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|7
1621619940000|2021-05-21 17:59:00|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|6
1621619950000|2021-05-21 17:59:10|353.29||353.34||353.34||353.29||4
1621619970000|2021-05-21 17:59:30||353.14||353.14||353.14||353.14|0
1621619990000|2021-05-21 17:59:50|353.39||353.39||353.39||353.39||0
1621620240000|2021-05-21 18:04:00|353.34||353.34||353.34||353.34||0
1621620330000|2021-05-21 18:05:30|353.29||353.34||353.34||353.29||3
1621620340000|2021-05-21 18:05:40|353.39||353.39||353.39||353.39||0
1621620350000|2021-05-21 18:05:50||353.19||353.19||353.19||353.19|0
1621620450000|2021-05-21 18:07:30|353.44|353.24|353.39|353.24|353.44|353.24|353.39|353.24|1
1621620470000|2021-05-21 18:07:50|353.44||353.44||353.49||353.44||2
1621620490000|2021-05-21 18:08:10|353.49||353.54||353.54||353.49||3
1621620690000|2021-05-21 18:11:30||353.29||353.29||353.29||353.29|0
1621620710000|2021-05-21 18:11:50|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.39|0
1621620750000|2021-05-21 18:12:30||353.44||353.44||353.44||353.44|0
1621620760000|2021-05-21 18:12:40|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|3
1621620810000|2021-05-21 18:13:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|5
1621620820000|2021-05-21 18:13:40|353.54|353.39|353.54|353.39|353.59|353.39|353.54|353.39|0
1621620840000|2021-05-21 18:14:00|353.59||353.59||353.59||353.59||0
1621620920000|2021-05-21 18:15:20|353.54||353.54||353.54||353.54||1
1621620930000|2021-05-21 18:15:30||353.34||353.34||353.34||353.34|12
1621621000000|2021-05-21 18:16:40||353.39||353.39||353.39||353.39|0
1621621080000|2021-05-21 18:18:00|353.49|353.34|353.54|353.34|353.54|353.34|353.49|353.34|4
1621621100000|2021-05-21 18:18:20|353.49||353.49||353.49||353.49||0
1621621140000|2021-05-21 18:19:00|353.54||353.54||353.54||353.54||0
1621621150000|2021-05-21 18:19:10|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|15
1621621160000|2021-05-21 18:19:20|||||||||6
1621621180000|2021-05-21 18:19:40|353.49||353.49||353.49||353.49||0
1621621240000|2021-05-21 18:20:40|353.44|353.24|353.39|353.19|353.44|353.24|353.39|353.19|4
1621621290000|2021-05-21 18:21:30|353.34||353.34||353.34||353.34||0
1621621390000|2021-05-21 18:23:10|353.39|353.24|353.44|353.24|353.44|353.24|353.39|353.24|4
1621621570000|2021-05-21 18:26:10|353.39||353.39||353.39||353.39||0
1621621580000|2021-05-21 18:26:20|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|3
1621621620000|2021-05-21 18:27:00|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|4
1621621650000|2021-05-21 18:27:30|353.24|353.09|353.24|353.04|353.24|353.09|353.19|353.04|6
1621621660000|2021-05-21 18:27:40|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|0
1621621690000|2021-05-21 18:28:10||352.99||352.99||352.99||352.99|3
1621621830000|2021-05-21 18:30:30|353.24||353.24||353.24||353.24||0
1621621920000|2021-05-21 18:32:00|353.19||353.19||353.19||353.19||0
1621622010000|2021-05-21 18:33:30|353.14||353.14||353.14||353.14||0
1621622040000|2021-05-21 18:34:00||352.94||352.99||352.99||352.94|3
1621622050000|2021-05-21 18:34:10|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|1
1621622070000|2021-05-21 18:34:30|353.14||353.14||353.14||353.14||4
1621622190000|2021-05-21 18:36:30|||||||||2
1621622220000|2021-05-21 18:37:00|353.09||353.14||353.14||353.09||2
1621622240000|2021-05-21 18:37:20|353.19||353.19||353.19||353.19||0
1621622310000|2021-05-21 18:38:30|353.09|352.89|353.09|352.84|353.09|352.89|353.09|352.84|6
1621622320000|2021-05-21 18:38:40|353.04|352.79|353.04|352.79|353.04|352.79|353.04|352.79|1
1621622450000|2021-05-21 18:40:50|352.99|352.74|352.99|352.74|352.99|352.74|352.99|352.74|2
1621622500000|2021-05-21 18:41:40|352.94||352.94||352.94||352.94||0
1621622620000|2021-05-21 18:43:40|352.89||352.99||352.99||352.89||4
1621622780000|2021-05-21 18:46:20|353.04||353.04||353.04||353.04||0
1621622810000|2021-05-21 18:46:50|352.99||352.99||353.04||352.99||0
1621622910000|2021-05-21 18:48:30|352.94|352.69|352.94|352.69|352.94|352.69|352.94|352.69|2
1621622920000|2021-05-21 18:48:40|352.89|352.64|352.84|352.64|352.89|352.64|352.84|352.64|1
1621622950000|2021-05-21 18:49:10|352.89||352.89||352.89||352.89||3
1621622960000|2021-05-21 18:49:20|352.94||352.94||352.94||352.94||0
1621623040000|2021-05-21 18:50:40|353.04||353.04||353.04||353.04||7
1621623110000|2021-05-21 18:51:50|352.99||352.99||352.99||352.99||0
1621623160000|2021-05-21 18:52:40|352.94||352.94||352.94||352.94||0
1621623200000|2021-05-21 18:53:20|352.89||352.94||352.94||352.89||3
1621623270000|2021-05-21 18:54:30|352.99||352.99||352.99||352.99||0
1621623300000|2021-05-21 18:55:00|353.04||353.04||353.04||353.04||0
1621623400000|2021-05-21 18:56:40|352.99||353.04||353.04||352.99||5
1621623490000|2021-05-21 18:58:10||352.69||352.69||352.69||352.69|0
1621623780000|2021-05-21 19:03:00|352.99||352.99||352.99||352.99||0
1621623860000|2021-05-21 19:04:20|352.94||352.94||352.94||352.94||0
1621623930000|2021-05-21 19:05:30|352.89||353.04||353.04||352.89||6
1621624150000|2021-05-21 19:09:10|352.99||352.99||352.99||352.99||0
1621624230000|2021-05-21 19:10:30|352.94||352.94||352.94||352.94||0
1621624280000|2021-05-21 19:11:20|353.04||353.04||353.04||353.04||4
1621624300000|2021-05-21 19:11:40|353.09||353.09||353.09||353.09||0
1621624500000|2021-05-21 19:15:00||352.79||352.79||352.79||352.79|0
1621624640000|2021-05-21 19:17:20|353.04||353.04||353.04||353.04||0
1621624700000|2021-05-21 19:18:20|352.99||352.99||352.99||352.99||0
1621624730000|2021-05-21 19:18:50|353.04||353.04||353.04||353.04||4
1621624820000|2021-05-21 19:20:20|353.09||353.09||353.09||353.09||0
1621624910000|2021-05-21 19:21:50|353.04||353.04||353.04||353.04||0
1621625000000|2021-05-21 19:23:20|352.99||353.04||353.04||352.99||4
1621625010000|2021-05-21 19:23:30|353.09||353.09||353.09||353.09||1
1621625080000|2021-05-21 19:24:40|||||||||1
1621625230000|2021-05-21 19:27:10|353.04||353.04||353.04||353.04||2
1621625240000|2021-05-21 19:27:20|||||||||2
1621625400000|2021-05-21 19:30:00|||||||||1
1621625410000|2021-05-21 19:30:10|352.99||352.99||352.99||352.99||0
1621625520000|2021-05-21 19:32:00|352.94||352.94||352.94||352.94||1
1621625530000|2021-05-21 19:32:10|352.89|352.74|352.99|352.74|352.99|352.74|352.89|352.74|13
1621625580000|2021-05-21 19:33:00|353.04||353.04||353.04||353.04||2
1621625620000|2021-05-21 19:33:40|||||||||1
1621625660000|2021-05-21 19:34:20|||||||||1
1621625700000|2021-05-21 19:35:00|||||||||1
1621625740000|2021-05-21 19:35:40|||||||||1
1621625760000|2021-05-21 19:36:00|352.99||352.99||352.99||352.99||0
1621625880000|2021-05-21 19:38:00|352.94||352.94||352.94||352.94||0
1621625950000|2021-05-21 19:39:10|352.89||352.89||352.89||352.89||1
1621625970000|2021-05-21 19:39:30|352.94||352.99||352.99||352.94||5
1621626010000|2021-05-21 19:40:10|||||||||1
1621626040000|2021-05-21 19:40:40|353.04||353.04||353.04||353.04||0
1621626050000|2021-05-21 19:40:50|353.09||353.09||353.09||353.09||1
1621626100000|2021-05-21 19:41:40|||||||||1
1621626220000|2021-05-21 19:43:40|353.04||353.04||353.04||353.04||0
1621626300000|2021-05-21 19:45:00|352.99|352.69|352.99|352.69|352.99|352.69|352.99|352.69|3
1621626310000|2021-05-21 19:45:10|352.94|352.64|352.89|352.64|352.94|352.64|352.89|352.64|3
1621626400000|2021-05-21 19:46:40|352.84||352.84||352.84||352.84||0
1621626420000|2021-05-21 19:47:00|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|3
1621626480000|2021-05-21 19:48:00|||||||||2
1621626490000|2021-05-21 19:48:10|352.74||352.74||352.74||352.74||0
1621626540000|2021-05-21 19:49:00|352.64|352.54|352.79|352.49|352.79|352.54|352.64|352.49|11
1621626560000|2021-05-21 19:49:20|352.84||352.84||352.84||352.84||4
1621626590000|2021-05-21 19:49:50|352.89|352.54|352.94|352.54|352.94|352.54|352.89|352.54|4
1621626650000|2021-05-21 19:50:50|||||||||1
1621626670000|2021-05-21 19:51:10|352.89||352.89||352.89||352.89||0
1621626730000|2021-05-21 19:52:10|352.84||352.84||352.84||352.84||0
1621626770000|2021-05-21 19:52:50|352.89|352.74|353.09|352.84|353.09|352.84|352.89|352.74|12
1621626820000|2021-05-21 19:53:40|353.19|352.94|353.19|352.94|353.19|352.94|353.19|352.94|3
1621626850000|2021-05-21 19:54:10|353.24||353.24||353.24||353.24||2
1621626880000|2021-05-21 19:54:40||352.99||352.99||352.99||352.99|1
1621626990000|2021-05-21 19:56:30||352.89||352.89||352.89||352.89|7
1621627030000|2021-05-21 19:57:10|353.19||353.19||353.19||353.19||1
1621627060000|2021-05-21 19:57:40|353.14||353.14||353.14||353.14||0
1621627090000|2021-05-21 19:58:10|||||||||3
1621627190000|2021-05-21 19:59:50|353.19||353.19||353.19||353.19||3
1621627630000|2021-05-21 20:07:10|353.14||353.14||353.14||353.14||0
1621627660000|2021-05-21 20:07:40|||||||||1
1621627670000|2021-05-21 20:07:50|353.09||353.09||353.09||353.09||3
1621627760000|2021-05-21 20:09:20|353.04|352.79|353.04|352.79|353.04|352.79|353.04|352.79|2
1621627800000|2021-05-21 20:10:00|353.09||353.09||353.09||353.09||0
1621628010000|2021-05-21 20:13:30|352.99||352.99||352.99||352.99||0
1621628020000|2021-05-21 20:13:40|353.09|352.84|352.99|352.84|353.09|352.84|352.99|352.84|2
1621628030000|2021-05-21 20:13:50|353.09||353.04||353.09||353.04||0
1621628550000|2021-05-21 20:22:30|||||||||1
1621628560000|2021-05-21 20:22:40|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|3
1621628570000|2021-05-21 20:22:50|352.99||352.99||352.99||352.99||0
1621628580000|2021-05-21 20:23:00||352.79||352.79||352.79||352.79|0
1621629110000|2021-05-21 20:31:50|353.04||353.04||353.04||353.04||0
1621629160000|2021-05-21 20:32:40||352.89||352.89||352.89||352.89|0
1621629180000|2021-05-21 20:33:00||352.79||352.79||352.79||352.79|4
1621629200000|2021-05-21 20:33:20||352.89||352.79||352.89||352.79|4
1621629250000|2021-05-21 20:34:10|||||||||1
1621629510000|2021-05-21 20:38:30|353.09||353.09||353.09||353.09||1
1621629580000|2021-05-21 20:39:40|353.14|352.94|353.14|352.94|353.14|352.94|353.14|352.94|0
1621629590000|2021-05-21 20:39:50||352.89||352.84||352.89||352.84|3
1621629900000|2021-05-21 20:45:00||352.89||352.89||352.94||352.89|0
1621629920000|2021-05-21 20:45:20|353.19||353.19||353.19||353.19||0
1621630030000|2021-05-21 20:47:10||352.94||353.04||353.04||352.94|0
1621630040000|2021-05-21 20:47:20||352.99||352.94||352.99||352.94|0
1621630180000|2021-05-21 20:49:40|353.24||353.24||353.24||353.24||0
1621630190000|2021-05-21 20:49:50|353.29|352.99|353.29|352.99|353.29|352.99|353.29|352.99|2
1621630240000|2021-05-21 20:50:40|353.34||353.34||353.34||353.34||0
1621630290000|2021-05-21 20:51:30|353.39|353.04|353.39|353.14|353.39|353.14|353.39|353.04|0
1621630300000|2021-05-21 20:51:40|353.34|353.09|353.39|353.09|353.39|353.09|353.34|353.09|0
1621630310000|2021-05-21 20:51:50|353.34||353.34||353.34||353.34||0
1621630480000|2021-05-21 20:54:40|353.59||353.59||353.59||353.59||1
1621630490000|2021-05-21 20:54:50|353.54||353.54||353.54||353.54||0
1621630550000|2021-05-21 20:55:50|353.49||353.49||353.49||353.49||0
1621630670000|2021-05-21 20:57:50||353.04||353.14||353.14||353.04|2
1621630680000|2021-05-21 20:58:00|353.54|353.19|353.54|353.19|353.54|353.19|353.54|353.19|1
1621630690000|2021-05-21 20:58:10|353.69|353.24|353.69|353.24|353.69|353.24|353.69|353.24|4
1621630750000|2021-05-21 20:59:10|353.64||353.64||353.64||353.64||0
1621630770000|2021-05-21 20:59:30|353.69|353.19|353.74|353.49|353.79|353.54|353.34|353.19|20
1621630780000|2021-05-21 20:59:40|353.79||353.79||353.79||353.79||0
1621630790000|2021-05-21 20:59:50|353.74|353.44|353.74|353.44|353.74|353.44|353.74|353.39|0
1621807320000|2021-05-23 22:02:00|353.39|352.79|353.39|352.79|353.39|352.79|353.39|352.79|0
1621807330000|2021-05-23 22:02:10|353.29|352.69|353.39|352.79|353.39|352.79|353.29|352.69|0
1621807340000|2021-05-23 22:02:20|353.29|352.69|353.29|352.69|353.39|352.79|353.29|352.69|0
1621807350000|2021-05-23 22:02:30|353.39|352.79|353.29|352.69|353.39|352.79|353.29|352.69|0
1621807360000|2021-05-23 22:02:40|353.39|352.79|353.29|352.69|353.39|352.79|353.29|352.69|0
1621807500000|2021-05-23 22:05:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807510000|2021-05-23 22:05:10|353.09|352.49|353.09|352.49|353.09|352.49|352.99|352.39|0
1621807530000|2021-05-23 22:05:30|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807540000|2021-05-23 22:05:40|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621807570000|2021-05-23 22:06:10|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807610000|2021-05-23 22:06:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621807620000|2021-05-23 22:07:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807630000|2021-05-23 22:07:10|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621807680000|2021-05-23 22:08:00|352.99|352.39|352.99|352.39|353.09|352.49|352.99|352.39|0
1621807700000|2021-05-23 22:08:20|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621807710000|2021-05-23 22:08:30|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621807720000|2021-05-23 22:08:40|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621807870000|2021-05-23 22:11:10|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807890000|2021-05-23 22:11:30|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621807940000|2021-05-23 22:12:20|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621807950000|2021-05-23 22:12:30|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621807960000|2021-05-23 22:12:40|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808060000|2021-05-23 22:14:20|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808270000|2021-05-23 22:17:50|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621808310000|2021-05-23 22:18:30|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808490000|2021-05-23 22:21:30|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621809050000|2021-05-23 22:30:50|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621809180000|2021-05-23 22:33:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621809230000|2021-05-23 22:33:50|352.99|352.39|353.09|352.49|353.09|352.49|352.99|352.39|0
1621809290000|2021-05-23 22:34:50|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621809300000|2021-05-23 22:35:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621809440000|2021-05-23 22:37:20|353.19|352.59|353.09|352.49|353.19|352.59|353.09|352.49|0
1621809450000|2021-05-23 22:37:30|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621809760000|2021-05-23 22:42:40|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621809770000|2021-05-23 22:42:50|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621809780000|2021-05-23 22:43:00|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621809840000|2021-05-23 22:44:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621809930000|2021-05-23 22:45:30|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621810180000|2021-05-23 22:49:40|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621810200000|2021-05-23 22:50:00|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621810230000|2021-05-23 22:50:30|353.19|352.59|353.29|352.69|353.29|352.69|353.19|352.59|0
1621810260000|2021-05-23 22:51:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621810360000|2021-05-23 22:52:40|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621810370000|2021-05-23 22:52:50|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621810380000|2021-05-23 22:53:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621810730000|2021-05-23 22:58:50|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621810740000|2021-05-23 22:59:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621810770000|2021-05-23 22:59:30|353.29|352.69|353.29|352.69|353.29|352.69|353.29|352.69|0
1621810780000|2021-05-23 22:59:40|353.19|352.59|353.19|352.59|353.29|352.69|353.19|352.59|0
1621810800000|2021-05-23 23:00:00|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621811130000|2021-05-23 23:05:30|353.39|352.79|353.29|352.69|353.39|352.79|353.29|352.69|0
1621811140000|2021-05-23 23:05:40|353.39|352.79|353.39|352.79|353.39|352.79|353.29|352.69|0
1621811200000|2021-05-23 23:06:40|353.49|352.89|353.39|352.79|353.49|352.89|353.39|352.79|0
1621811220000|2021-05-23 23:07:00|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621811700000|2021-05-23 23:15:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621811750000|2021-05-23 23:15:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621811780000|2021-05-23 23:16:20|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621811800000|2021-05-23 23:16:40|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621811840000|2021-05-23 23:17:20|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621811870000|2021-05-23 23:17:50|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621811880000|2021-05-23 23:18:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621811980000|2021-05-23 23:19:40|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812200000|2021-05-23 23:23:20|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621812210000|2021-05-23 23:23:30|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812220000|2021-05-23 23:23:40|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812230000|2021-05-23 23:23:50|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812280000|2021-05-23 23:24:40|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621812340000|2021-05-23 23:25:40|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812350000|2021-05-23 23:25:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621812360000|2021-05-23 23:26:00|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812490000|2021-05-23 23:28:10|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621812560000|2021-05-23 23:29:20|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621812570000|2021-05-23 23:29:30|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621812590000|2021-05-23 23:29:50|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621812620000|2021-05-23 23:30:20|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621812640000|2021-05-23 23:30:40|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621812650000|2021-05-23 23:30:50|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621813030000|2021-05-23 23:37:10|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621813080000|2021-05-23 23:38:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621813090000|2021-05-23 23:38:10|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621813100000|2021-05-23 23:38:20|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1621813200000|2021-05-23 23:40:00|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621813220000|2021-05-23 23:40:20|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621813230000|2021-05-23 23:40:30|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621813240000|2021-05-23 23:40:40|353.79|353.19|353.89|353.29|353.89|353.29|353.79|353.19|0
1621813250000|2021-05-23 23:40:50|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621813480000|2021-05-23 23:44:40|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1621813490000|2021-05-23 23:44:50|353.79|353.19|353.69|353.09|353.79|353.19|353.69|353.09|0
1621813500000|2021-05-23 23:45:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621813510000|2021-05-23 23:45:10|353.59|352.99|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813520000|2021-05-23 23:45:20|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621813530000|2021-05-23 23:45:30|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621813540000|2021-05-23 23:45:40|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621813550000|2021-05-23 23:45:50|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813560000|2021-05-23 23:46:00|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813580000|2021-05-23 23:46:20|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813590000|2021-05-23 23:46:30|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621813660000|2021-05-23 23:47:40|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621813670000|2021-05-23 23:47:50|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813680000|2021-05-23 23:48:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1621813800000|2021-05-23 23:50:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621813810000|2021-05-23 23:50:10|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621813890000|2021-05-23 23:51:30|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813900000|2021-05-23 23:51:40|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621813960000|2021-05-23 23:52:40|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621813980000|2021-05-23 23:53:00|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621813990000|2021-05-23 23:53:10|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621814000000|2021-05-23 23:53:20|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621814020000|2021-05-23 23:53:40|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621814040000|2021-05-23 23:54:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621814050000|2021-05-23 23:54:10|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621814060000|2021-05-23 23:54:20|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621814070000|2021-05-23 23:54:30|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621814080000|2021-05-23 23:54:40|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621814120000|2021-05-23 23:55:20|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1621814130000|2021-05-23 23:55:30|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1621814310000|2021-05-23 23:58:30|353.39|352.79|353.49|352.89|353.49|352.89|353.39|352.79|0
1621814320000|2021-05-23 23:58:40|353.39|352.79|353.39|352.79|353.39|352.79|353.39|352.79|0
1621814330000|2021-05-23 23:58:50|353.49|352.89|353.39|352.79|353.49|352.89|353.39|352.79|0
1621814400000|2021-05-24 00:00:00|353.49|352.89|353.49|352.89|353.49|352.89|353.39|352.79|0
1621814470000|2021-05-24 00:01:10|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621814510000|2021-05-24 00:01:50|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621814530000|2021-05-24 00:02:10|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621814540000|2021-05-24 00:02:20|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621814560000|2021-05-24 00:02:40|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1621814570000|2021-05-24 00:02:50|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1621814580000|2021-05-24 00:03:00|353.79|353.19|353.69|353.09|353.79|353.19|353.69|353.09|0
1621814590000|2021-05-24 00:03:10|353.79|353.19|353.69|353.09|353.79|353.19|353.69|353.09|0
1621814630000|2021-05-24 00:03:50|353.59|352.99|353.59|352.99|353.69|353.09|353.59|352.99|0
1621814670000|2021-05-24 00:04:30|353.69|353.09|353.59|352.99|353.69|353.09|353.59|352.99|0
1621814680000|2021-05-24 00:04:40|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621814740000|2021-05-24 00:05:40|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1621814750000|2021-05-24 00:05:50|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1621814920000|2021-05-24 00:08:40|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621814980000|2021-05-24 00:09:40|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621814990000|2021-05-24 00:09:50|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621815000000|2021-05-24 00:10:00|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815120000|2021-05-24 00:12:00|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621815130000|2021-05-24 00:12:10|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815140000|2021-05-24 00:12:20|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621815160000|2021-05-24 00:12:40|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815240000|2021-05-24 00:14:00|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621815250000|2021-05-24 00:14:10|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815330000|2021-05-24 00:15:30|353.89|353.29|353.99|353.39|353.99|353.39|353.89|353.29|0
1621815410000|2021-05-24 00:16:50|353.89|353.29|353.89|353.29|353.89|353.29|353.89|353.29|0
1621815420000|2021-05-24 00:17:00|353.99|353.39|353.99|353.39|353.99|353.39|353.89|353.29|0
1621815540000|2021-05-24 00:19:00|354.09|353.49|354.09|353.49|354.09|353.49|354.09|353.49|0
1621815550000|2021-05-24 00:19:10|353.99|353.39|353.99|353.39|354.09|353.49|353.99|353.39|0
1621815560000|2021-05-24 00:19:20|354.09|353.49|354.09|353.49|354.09|353.49|354.09|353.49|0
1621815590000|2021-05-24 00:19:50|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815600000|2021-05-24 00:20:00|354.09|353.49|354.09|353.49|354.09|353.49|354.09|353.49|0
1621815630000|2021-05-24 00:20:30|353.99|353.39|353.99|353.39|354.09|353.49|353.99|353.39|0
1621815770000|2021-05-24 00:22:50|354.09|353.49|354.09|353.49|354.09|353.49|354.09|353.49|0
1621815780000|2021-05-24 00:23:00|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621815790000|2021-05-24 00:23:10|354.09|353.49|354.09|353.49|354.09|353.49|354.09|353.49|0
1621815800000|2021-05-24 00:23:20|353.99|353.39|353.99|353.39|353.99|353.39|353.99|353.39|0
1621816200000|2021-05-24 00:30:00|354.09|353.84|354.29|353.99|354.29|353.99|354.09|353.84|48
1621816210000|2021-05-24 00:30:10|354.24|354.04|354.34|354.04|354.34|354.09|354.19|354.04|36
1621816220000|2021-05-24 00:30:20|354.29|354.09|354.39|354.09|354.39|354.14|354.24|354.04|16
1621816230000|2021-05-24 00:30:30|354.44|354.19|354.44|354.24|354.44|354.24|354.39|354.19|9
1621816240000|2021-05-24 00:30:40|354.49|354.29|354.49|354.29|354.59|354.34|354.49|354.29|21
1621816250000|2021-05-24 00:30:50|354.64|354.34|354.59|354.34|354.64|354.34|354.59|354.34|4
1621816260000|2021-05-24 00:31:00|354.54|354.39|354.54|354.34|354.54|354.39|354.54|354.34|12
1621816270000|2021-05-24 00:31:10|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.14|36
1621816280000|2021-05-24 00:31:20|354.44|354.29|354.59|354.34|354.59|354.34|354.44|354.29|19
1621816290000|2021-05-24 00:31:30|354.54|354.29|354.49|354.29|354.54|354.29|354.49|354.29|6
1621816300000|2021-05-24 00:31:40|354.44||354.44||354.44||354.44||1
1621816310000|2021-05-24 00:31:50||354.24||354.29||354.29||354.24|13
1621816320000|2021-05-24 00:32:00|354.54||354.49||354.54||354.49||33
1621816330000|2021-05-24 00:32:10|354.54|354.34|354.49|354.29|354.54|354.34|354.44|354.29|6
1621816340000|2021-05-24 00:32:20|354.44|354.19|354.39|354.24|354.44|354.24|354.39|354.19|19
1621816350000|2021-05-24 00:32:30|||||||||25
1621816360000|2021-05-24 00:32:40|354.44|354.19|354.44|354.24|354.44|354.24|354.39|354.19|7
1621816370000|2021-05-24 00:32:50||354.29||354.24||354.29||354.24|2
1621816380000|2021-05-24 00:33:00|354.39|354.29|354.44|354.24|354.44|354.29|354.39|354.24|4
1621816390000|2021-05-24 00:33:10|354.39|354.19|354.39|354.19|354.39|354.24|354.34|354.19|21
1621816400000|2021-05-24 00:33:20|354.34|354.09|354.29|354.09|354.34|354.09|354.29|354.09|13
1621816410000|2021-05-24 00:33:30|354.34|354.14|354.39|354.19|354.39|354.19|354.29|354.14|16
1621816430000|2021-05-24 00:33:50|||||||||4
1621816440000|2021-05-24 00:34:00||354.24||354.24||354.24||354.19|4
1621816450000|2021-05-24 00:34:10|354.34|354.19|354.39|354.19|354.39|354.19|354.34|354.09|32
1621816460000|2021-05-24 00:34:20|354.34||354.34||354.34||354.34||10
1621816470000|2021-05-24 00:34:30|354.29|354.09|354.29|354.09|354.29|354.09|354.29|354.09|7
1621816480000|2021-05-24 00:34:40|||||||||6
1621816490000|2021-05-24 00:34:50|||||||||3
1621816500000|2021-05-24 00:35:00||354.14||354.09||354.14||354.09|3
1621816510000|2021-05-24 00:35:10|||||||||5
1621816520000|2021-05-24 00:35:20||354.14||354.14||354.14||354.14|159
1621816530000|2021-05-24 00:35:30|354.24|354.04|354.24|354.04|354.24|354.04|354.24|354.04|7
1621816540000|2021-05-24 00:35:40|354.19|353.99|354.19|353.99|354.19|353.99|354.19|353.99|4
1621816570000|2021-05-24 00:36:10|||||||||2
1621816580000|2021-05-24 00:36:20|354.14|353.94|354.29|354.04|354.29|354.04|354.09|353.94|39
1621816590000|2021-05-24 00:36:30|||||||||50
1621816600000|2021-05-24 00:36:40|||||||||6
1621816620000|2021-05-24 00:37:00|354.24|354.09|354.29|354.14|354.29|354.14|354.19|354.04|8
1621816630000|2021-05-24 00:37:10|354.34|354.04|354.39|354.14|354.39|354.19|354.34|354.04|12
1621816680000|2021-05-24 00:38:00|354.34||354.34||354.34||354.34||0
1621816700000|2021-05-24 00:38:20|354.29||354.34||354.34||354.29||1
1621816710000|2021-05-24 00:38:30|||||||||2
1621816720000|2021-05-24 00:38:40|354.29|354.19|354.39|354.24|354.39|354.24|354.29|354.19|9
1621816740000|2021-05-24 00:39:00|354.44||354.39||354.44||354.39||9
1621816750000|2021-05-24 00:39:10|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|0
1621816780000|2021-05-24 00:39:40|354.39|354.19|354.44|354.19|354.44|354.19|354.34|354.19|21
1621816790000|2021-05-24 00:39:50|354.34|354.24|354.44|354.24|354.44|354.24|354.34|354.24|9
1621816800000|2021-05-24 00:40:00|354.39|354.29|354.59|354.44|354.59|354.44|354.39|354.29|24
1621816840000|2021-05-24 00:40:40|354.54|354.34|354.49|354.34|354.54|354.34|354.49|354.29|9
1621816850000|2021-05-24 00:40:50|354.59||354.59||354.59||354.59||8
1621816860000|2021-05-24 00:41:00|||||||||1
1621816880000|2021-05-24 00:41:20|354.54|354.29|354.49|354.29|354.54|354.29|354.49|354.29|13
1621816900000|2021-05-24 00:41:40|354.44||354.44||354.44||354.44||0
1621816920000|2021-05-24 00:42:00|||||||||1
1621816940000|2021-05-24 00:42:20|354.39|354.19|354.39|354.24|354.44|354.29|354.39|354.19|35
1621816950000|2021-05-24 00:42:30|354.44|354.19|354.44|354.24|354.44|354.24|354.44|354.19|20
1621816980000|2021-05-24 00:43:00|||||||||1
1621817010000|2021-05-24 00:43:30|||||||||1
1621817020000|2021-05-24 00:43:40|||||||||1
1621817030000|2021-05-24 00:43:50|354.49|354.29|354.49|354.34|354.49|354.34|354.49|354.29|12
1621817040000|2021-05-24 00:44:00|354.44|354.29|354.49|354.29|354.49|354.29|354.44|354.29|12
1621817060000|2021-05-24 00:44:20|||||||||1
1621817080000|2021-05-24 00:44:40|||||||||1
1621817090000|2021-05-24 00:44:50|354.44||354.44||354.44||354.44||0
1621817100000|2021-05-24 00:45:00|354.39|354.14|354.39|354.24|354.39|354.24|354.24|354.09|19
1621817110000|2021-05-24 00:45:10|354.44||354.44||354.44||354.39||10
1621817120000|2021-05-24 00:45:20||354.29||354.24||354.29||354.24|3
1621817130000|2021-05-24 00:45:30|||||||||1
1621817140000|2021-05-24 00:45:40||354.29||354.24||354.29||354.24|6
1621817150000|2021-05-24 00:45:50|||||||||2
1621817160000|2021-05-24 00:46:00|354.39|354.19|354.39|354.14|354.39|354.19|354.24|354.04|20
1621817170000|2021-05-24 00:46:10|354.29|354.19|354.39|354.19|354.39|354.19|354.29|354.19|1
1621817180000|2021-05-24 00:46:20|354.34||354.39||354.39||354.34||1
1621817190000|2021-05-24 00:46:30||354.24||354.19||354.24||354.19|1
1621817200000|2021-05-24 00:46:40|354.34||354.34||354.34||354.34||1
1621817210000|2021-05-24 00:46:50||354.14||354.14||354.14||354.14|3
1621817220000|2021-05-24 00:47:00|354.39|354.19|354.39|354.19|354.39|354.19|354.39|354.19|9
1621817230000|2021-05-24 00:47:10||354.24||354.19||354.24||354.19|3
1621817240000|2021-05-24 00:47:20||354.24||354.24||354.24||354.24|0
1621817250000|2021-05-24 00:47:30|||||||||1
1621817260000|2021-05-24 00:47:40|||||||||2
1621817280000|2021-05-24 00:48:00|||||||||2
1621817300000|2021-05-24 00:48:20|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|4
1621817310000|2021-05-24 00:48:30|||||||||2
1621817320000|2021-05-24 00:48:40|||||||||6
1621817330000|2021-05-24 00:48:50|354.24|354.04|354.24|354.09|354.24|354.09|354.24|354.04|6
1621817340000|2021-05-24 00:49:00|354.19|354.04|354.14|353.99|354.19|354.04|354.14|353.99|14
1621817370000|2021-05-24 00:49:30|354.19|354.04|354.19|354.04|354.24|354.04|354.19|354.04|19
1621817380000|2021-05-24 00:49:40|354.24|354.09|354.34|354.19|354.39|354.19|354.24|354.09|5
1621817390000|2021-05-24 00:49:50|354.39||354.39||354.39||354.39||0
1621817400000|2021-05-24 00:50:00|354.44|354.24|354.44|354.24|354.44|354.24|354.44|354.19|3
1621817410000|2021-05-24 00:50:10|354.49|354.29|354.44|354.24|354.49|354.29|354.44|354.24|2
1621817430000|2021-05-24 00:50:30|354.49|354.29|354.49|354.29|354.49|354.29|354.49|354.29|2
1621817440000|2021-05-24 00:50:40|||||||||10
1621817460000|2021-05-24 00:51:00|354.59|354.34|354.64|354.44|354.64|354.44|354.59|354.34|18
1621817470000|2021-05-24 00:51:10|||||||||5
1621817480000|2021-05-24 00:51:20|354.74|354.49|354.74|354.54|354.74|354.54|354.74|354.49|8
1621817490000|2021-05-24 00:51:30|354.84|354.64|354.84|354.59|354.84|354.69|354.84|354.59|24
1621817510000|2021-05-24 00:51:50|354.74|354.54|354.79|354.59|354.79|354.59|354.74|354.54|52
1621817520000|2021-05-24 00:52:00|354.74|354.64|354.74|354.59|354.74|354.64|354.74|354.59|23
1621817530000|2021-05-24 00:52:10|354.79|354.64|354.79|354.64|354.84|354.64|354.79|354.64|12
1621817540000|2021-05-24 00:52:20|||||||||2
1621817550000|2021-05-24 00:52:30|354.84|354.69|354.79|354.64|354.84|354.69|354.79|354.64|15
1621817560000|2021-05-24 00:52:40||354.59||354.59||354.59||354.59|14
1621817570000|2021-05-24 00:52:50|||||||||5
1621817580000|2021-05-24 00:53:00|354.74|354.64|354.79|354.64|354.84|354.64|354.74|354.64|20
1621817590000|2021-05-24 00:53:10|354.84|354.69|354.84|354.64|354.84|354.69|354.84|354.64|346
1621817600000|2021-05-24 00:53:20|354.79||354.84||354.84||354.79||93
1621817610000|2021-05-24 00:53:30|354.79||354.79||354.79||354.79||12
1621817620000|2021-05-24 00:53:40||354.54||354.64||354.64||354.54|36
1621817630000|2021-05-24 00:53:50|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|5
1621817640000|2021-05-24 00:54:00|354.79|354.59|354.84|354.69|354.84|354.69|354.79|354.59|47
1621817650000|2021-05-24 00:54:10|354.89||354.84||354.89||354.84||7
1621817660000|2021-05-24 00:54:20|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|9
1621817670000|2021-05-24 00:54:30|354.84|354.69|354.79|354.64|354.84|354.69|354.79|354.64|58
1621817680000|2021-05-24 00:54:40|354.89|354.69|354.99|354.79|354.99|354.79|354.89|354.69|36
1621817690000|2021-05-24 00:54:50||354.84||354.84||354.84||354.84|0
1621817700000|2021-05-24 00:55:00|||||||||7
1621817710000|2021-05-24 00:55:10|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|24
1621817720000|2021-05-24 00:55:20|355.14|354.94|355.09|354.94|355.14|354.94|355.09|354.94|30
1621817730000|2021-05-24 00:55:30|||||||||3
1621817740000|2021-05-24 00:55:40|355.04|354.89|355.19|355.04|355.19|355.04|355.04|354.89|72
1621817750000|2021-05-24 00:55:50|355.24|355.09|355.34|355.14|355.39|355.19|355.24|355.09|40
1621817760000|2021-05-24 00:56:00|355.24|355.04|355.34|355.19|355.34|355.19|355.24|355.04|41
1621817770000|2021-05-24 00:56:10|355.29|355.14|355.34|355.14|355.34|355.19|355.24|355.09|54
1621817780000|2021-05-24 00:56:20|355.29|355.09|355.19|354.99|355.29|355.09|355.19|354.99|24
1621817790000|2021-05-24 00:56:30|355.24|355.04|355.19|355.04|355.24|355.04|355.19|355.04|6
1621817800000|2021-05-24 00:56:40|355.24|355.09|355.19|355.04|355.29|355.09|355.19|355.04|22
1621817810000|2021-05-24 00:56:50|355.29|355.09|355.19|354.99|355.29|355.09|355.14|354.99|46
1621817820000|2021-05-24 00:57:00|355.14|355.04|355.19|355.04|355.24|355.04|355.14|354.99|12
1621817830000|2021-05-24 00:57:10||354.99||354.99||354.99||354.99|1
1621817850000|2021-05-24 00:57:30||355.04||354.99||355.04||354.99|5
1621817860000|2021-05-24 00:57:40|355.14|355.04|355.24|355.04|355.24|355.04|355.14|355.04|15
1621817870000|2021-05-24 00:57:50|355.19||355.19||355.19||355.19||3
1621817880000|2021-05-24 00:58:00|355.14|354.89|355.29|355.09|355.29|355.14|355.14|354.89|18
1621817890000|2021-05-24 00:58:10|355.24|355.14|355.19|355.04|355.29|355.14|355.19|355.04|36
1621817900000|2021-05-24 00:58:20|355.14|354.99|355.24|355.04|355.24|355.09|355.14|354.99|33
1621817910000|2021-05-24 00:58:30|355.19|355.09|355.34|355.14|355.34|355.14|355.19|355.09|22
1621817930000|2021-05-24 00:58:50|||||||||2
1621817940000|2021-05-24 00:59:00|355.29|355.19|355.29|355.14|355.29|355.19|355.29|355.14|3
1621817950000|2021-05-24 00:59:10|355.19|355.09|355.14|354.94|355.19|355.09|355.14|354.94|5
1621817960000|2021-05-24 00:59:20|355.24|355.04|355.29|355.04|355.29|355.04|355.24|355.04|6
1621817970000|2021-05-24 00:59:30|||||||||4
1621817980000|2021-05-24 00:59:40|355.34|355.09|355.29|355.09|355.34|355.09|355.29|355.09|6
1621817990000|2021-05-24 00:59:50|355.24|355.04|355.19|355.04|355.24|355.04|355.19|355.04|8
1621818000000|2021-05-24 01:00:00|355.29|354.94|355.29|355.04|355.34|355.04|355.14|354.89|69
1621818010000|2021-05-24 01:00:10|355.24|354.94|355.09|354.84|355.24|354.94|355.09|354.84|35
1621818020000|2021-05-24 01:00:20|355.04||355.04||355.04||354.99||34
1621818030000|2021-05-24 01:00:30|355.09|354.89|355.24|354.99|355.24|354.99|355.09|354.89|10
1621818040000|2021-05-24 01:00:40||355.04||355.04||355.04||354.99|11
1621818050000|2021-05-24 01:00:50|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|5
1621818060000|2021-05-24 01:01:00|355.29|355.04|355.34|355.14|355.34|355.19|355.29|355.04|18
1621818070000|2021-05-24 01:01:10|355.29|355.09|355.49|355.29|355.49|355.29|355.29|355.09|59
1621818080000|2021-05-24 01:01:20|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|11
1621818090000|2021-05-24 01:01:30|355.49|355.24|355.49|355.24|355.49|355.24|355.49|355.24|16
1621818100000|2021-05-24 01:01:40||355.29||355.29||355.29||355.24|9
1621818110000|2021-05-24 01:01:50|||||||||6
1621818120000|2021-05-24 01:02:00|355.59|355.34|355.59|355.34|355.59|355.34|355.59|355.29|47
1621818130000|2021-05-24 01:02:10|355.44|355.39|355.49|355.24|355.49|355.39|355.44|355.19|64
1621818140000|2021-05-24 01:02:20|||||||||3
1621818150000|2021-05-24 01:02:30|||||||||163
1621818160000|2021-05-24 01:02:40||355.29||355.29||355.29||355.29|0
1621818170000|2021-05-24 01:02:50|355.44|355.19|355.39|355.19|355.44|355.19|355.29|355.09|52
1621818180000|2021-05-24 01:03:00|355.34||355.39||355.39||355.34||5
1621818190000|2021-05-24 01:03:10|355.49|355.24|355.44|355.19|355.49|355.24|355.44|355.19|28
1621818200000|2021-05-24 01:03:20||355.24||355.24||355.24||355.24|1
1621818210000|2021-05-24 01:03:30|355.39|355.19|355.39|355.19|355.39|355.19|355.39|355.19|17
1621818220000|2021-05-24 01:03:40||355.24||355.19||355.24||355.19|46
1621818230000|2021-05-24 01:03:50|355.34|355.14|355.34|355.14|355.34|355.14|355.34|355.14|14
1621818240000|2021-05-24 01:04:00|355.29|355.09|355.24|355.04|355.29|355.09|355.24|355.04|12
1621818250000|2021-05-24 01:04:10|||||||||2
1621818260000|2021-05-24 01:04:20|355.19|354.99|355.04|354.84|355.19|354.99|354.99|354.79|49
1621818270000|2021-05-24 01:04:30|354.99|354.94|355.09|354.94|355.09|354.94|354.99|354.94|9
1621818280000|2021-05-24 01:04:40|355.14|354.89|354.94|354.74|355.14|354.89|354.94|354.74|19
1621818300000|2021-05-24 01:05:00||354.79||354.74||354.79||354.74|14
1621818310000|2021-05-24 01:05:10|354.89|354.79|354.89|354.69|354.89|354.79|354.89|354.69|20
1621818320000|2021-05-24 01:05:20|354.94|354.74|354.94|354.74|354.94|354.74|354.94|354.74|15
1621818330000|2021-05-24 01:05:30|354.99|354.79|355.14|354.89|355.14|354.94|354.99|354.79|15
1621818340000|2021-05-24 01:05:40||354.94||354.89||354.94||354.89|4
1621818360000|2021-05-24 01:06:00|355.09||355.09||355.09||355.09||1
1621818370000|2021-05-24 01:06:10|355.19|354.94|355.19|354.94|355.19|354.94|355.19|354.94|10
1621818380000|2021-05-24 01:06:20||354.99||354.99||354.99||354.94|10
1621818390000|2021-05-24 01:06:30||354.94||354.99||354.99||354.94|3
1621818400000|2021-05-24 01:06:40||355.04||354.99||355.04||354.99|1
1621818410000|2021-05-24 01:06:50|355.24|355.04|355.24|355.04|355.24|355.09|355.24|355.04|23
1621818430000|2021-05-24 01:07:10|355.29|355.09|355.34|355.09|355.34|355.09|355.24|355.09|15
1621818440000|2021-05-24 01:07:20|355.39|355.14|355.39|355.19|355.39|355.19|355.39|355.14|1
1621818450000|2021-05-24 01:07:30|355.44|355.24|355.34|355.14|355.49|355.29|355.34|355.14|88
1621818460000|2021-05-24 01:07:40|355.39|355.19|355.44|355.19|355.44|355.19|355.39|355.19|4
1621818480000|2021-05-24 01:08:00|355.49|355.24|355.54|355.34|355.54|355.34|355.49|355.24|19
1621818490000|2021-05-24 01:08:10|355.59|355.44|355.59|355.44|355.59|355.44|355.59|355.44|5
1621818500000|2021-05-24 01:08:20|355.64|355.49|355.64|355.49|355.64|355.49|355.59|355.49|17
1621818510000|2021-05-24 01:08:30|355.69||355.74||355.74||355.69||10
1621818520000|2021-05-24 01:08:40|355.69|355.44|355.64|355.39|355.69|355.44|355.64|355.39|42
1621818530000|2021-05-24 01:08:50||355.44||355.39||355.44||355.39|1
1621818540000|2021-05-24 01:09:00|355.59|355.34|355.49|355.29|355.59|355.34|355.39|355.19|44
1621818550000|2021-05-24 01:09:10|355.54||355.59||355.59||355.54||7
1621818560000|2021-05-24 01:09:20|355.54||355.54||355.54||355.54||0
1621818570000|2021-05-24 01:09:30|355.49||355.54||355.54||355.49||0
1621818580000|2021-05-24 01:09:40|355.59|355.34|355.59|355.44|355.59|355.44|355.59|355.34|14
1621818590000|2021-05-24 01:09:50|||||||||1
1621818600000|2021-05-24 01:10:00|355.64||355.69||355.69||355.59||12
1621818610000|2021-05-24 01:10:10||355.49||355.54||355.54||355.49|1
1621818620000|2021-05-24 01:10:20|355.74|355.59|355.84|355.64|355.84|355.64|355.74|355.59|27
1621818630000|2021-05-24 01:10:30|355.94|355.74|355.89|355.69|355.94|355.79|355.89|355.69|29
1621818640000|2021-05-24 01:10:40|355.94|355.74|355.94|355.74|355.94|355.79|355.94|355.69|5
1621818650000|2021-05-24 01:10:50|355.89|355.69|355.89|355.69|355.89|355.69|355.89|355.69|26
1621818660000|2021-05-24 01:11:00|355.84|355.74|355.74|355.54|355.84|355.74|355.74|355.49|28
1621818670000|2021-05-24 01:11:10|355.69||355.69||355.69||355.69||0
1621818680000|2021-05-24 01:11:20|355.74|355.59|355.74|355.59|355.74|355.59|355.69|355.54|32
1621818690000|2021-05-24 01:11:30|355.69|355.54|355.69|355.49|355.69|355.54|355.69|355.49|15
1621818700000|2021-05-24 01:11:40|355.64|355.54|355.79|355.54|355.79|355.54|355.64|355.54|38
1621818710000|2021-05-24 01:11:50|355.74|355.59|355.79|355.59|355.79|355.59|355.74|355.59|2
1621818720000|2021-05-24 01:12:00|355.84|355.69|355.89|355.69|355.89|355.69|355.84|355.69|17
1621818730000|2021-05-24 01:12:10||355.74||355.74||355.74||355.74|4
1621818740000|2021-05-24 01:12:20||355.69||355.69||355.69||355.69|18
1621818750000|2021-05-24 01:12:30|355.84|355.74|355.84|355.69|355.84|355.74|355.84|355.69|11
1621818760000|2021-05-24 01:12:40||355.64||355.64||355.69||355.64|16
1621818770000|2021-05-24 01:12:50||355.69||355.69||355.69||355.69|0
1621818780000|2021-05-24 01:13:00|||||||||1
1621818790000|2021-05-24 01:13:10|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|10
1621818800000|2021-05-24 01:13:20|||||||||9
1621818810000|2021-05-24 01:13:30|355.74|355.59|355.74|355.54|355.74|355.59|355.74|355.54|49
1621818820000|2021-05-24 01:13:40||355.59||355.59||355.59||355.54|11
1621818830000|2021-05-24 01:13:50|||||||||20
1621818840000|2021-05-24 01:14:00||355.54||355.54||355.54||355.54|14
1621818850000|2021-05-24 01:14:10|355.69|355.49|355.64|355.49|355.69|355.49|355.64|355.44|12
1621818860000|2021-05-24 01:14:20|355.69|355.54|355.79|355.59|355.79|355.64|355.69|355.54|13
1621818870000|2021-05-24 01:14:30||355.64||355.64||355.64||355.64|5
1621818880000|2021-05-24 01:14:40|355.84||355.84||355.84||355.84||3
1621818890000|2021-05-24 01:14:50||355.69||355.69||355.69||355.69|3
1621818900000|2021-05-24 01:15:00|355.89|355.74|355.84|355.64|355.89|355.74|355.79|355.64|11
1621818910000|2021-05-24 01:15:10|355.79|355.69|355.84|355.69|355.89|355.74|355.79|355.69|19
1621818920000|2021-05-24 01:15:20|355.89|355.74|355.99|355.79|355.99|355.79|355.89|355.74|37
1621818930000|2021-05-24 01:15:30|||||||||1
1621818950000|2021-05-24 01:15:50|355.94||355.94||355.94||355.94||2
1621818960000|2021-05-24 01:16:00|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.69|49
1621818970000|2021-05-24 01:16:10|355.94|355.79|355.99|355.84|355.99|355.84|355.94|355.79|19
1621818980000|2021-05-24 01:16:20|355.94|355.79|355.99|355.79|355.99|355.79|355.94|355.79|3
1621818990000|2021-05-24 01:16:30|355.94|355.84|355.99|355.79|355.99|355.84|355.94|355.79|6
1621819010000|2021-05-24 01:16:50|355.94|355.74|355.84|355.69|355.94|355.74|355.84|355.69|40
1621819020000|2021-05-24 01:17:00||355.64||355.59||355.64||355.59|12
1621819040000|2021-05-24 01:17:20|355.79|355.64|355.99|355.84|355.99|355.84|355.79|355.64|40
1621819050000|2021-05-24 01:17:30|||||||||4
1621819060000|2021-05-24 01:17:40|355.94|355.79|356.04|355.84|356.04|355.84|355.94|355.79|76
1621819070000|2021-05-24 01:17:50|356.09|355.89|356.09|355.89|356.09|355.94|356.09|355.89|42
1621819080000|2021-05-24 01:18:00|356.04|355.84|356.09|355.89|356.09|355.89|356.04|355.84|34
1621819090000|2021-05-24 01:18:10|356.04|355.94|356.09|355.89|356.14|355.99|356.04|355.89|12
1621819100000|2021-05-24 01:18:20|356.04||356.09||356.09||356.04||0
1621819120000|2021-05-24 01:18:40|356.04|355.94|356.04|355.89|356.04|355.94|356.04|355.89|5
1621819130000|2021-05-24 01:18:50|356.09||356.04||356.09||356.04||5
1621819140000|2021-05-24 01:19:00|355.99|355.79|355.94|355.79|355.99|355.79|355.94|355.79|46
1621819150000|2021-05-24 01:19:10||355.74||355.74||355.74||355.74|3
1621819160000|2021-05-24 01:19:20|355.89|355.69|355.89|355.69|355.89|355.69|355.89|355.69|1303
1621819170000|2021-05-24 01:19:30|||||||||5
1621819180000|2021-05-24 01:19:40||355.74||355.69||355.74||355.69|1
1621819200000|2021-05-24 01:20:00|355.84||355.84||355.89||355.84||48
1621819210000|2021-05-24 01:20:10|355.89||355.84||355.89||355.84||1
1621819220000|2021-05-24 01:20:20|355.89||355.89||355.89||355.89||2
1621819240000|2021-05-24 01:20:40|355.84|355.64|355.84|355.64|355.84|355.69|355.84|355.64|11
1621819260000|2021-05-24 01:21:00||355.69||355.69||355.69||355.69|10
1621819270000|2021-05-24 01:21:10|355.89|355.74|355.89|355.69|355.89|355.74|355.89|355.69|11
1621819280000|2021-05-24 01:21:20|355.84||355.84||355.84||355.84||0
1621819290000|2021-05-24 01:21:30||355.64||355.64||355.64||355.64|5
1621819300000|2021-05-24 01:21:40|||||||||10
1621819350000|2021-05-24 01:22:30|355.79|355.59|355.74|355.54|355.79|355.59|355.74|355.54|38
1621819360000|2021-05-24 01:22:40|355.69|355.59|355.69|355.54|355.69|355.59|355.69|355.54|3
1621819370000|2021-05-24 01:22:50|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|9
1621819380000|2021-05-24 01:23:00|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|26
1621819390000|2021-05-24 01:23:10||355.44||355.44||355.44||355.44|8
1621819400000|2021-05-24 01:23:20|355.69|355.49|355.69|355.49|355.69|355.49|355.69|355.49|3
1621819410000|2021-05-24 01:23:30|355.74|355.54|355.64|355.49|355.74|355.59|355.64|355.49|20
1621819420000|2021-05-24 01:23:40|355.69|355.44|355.59|355.44|355.69|355.44|355.59|355.44|11
1621819430000|2021-05-24 01:23:50|355.54|355.34|355.54|355.34|355.54|355.34|355.49|355.34|22
1621819440000|2021-05-24 01:24:00|355.59|355.39|355.59|355.44|355.59|355.44|355.59|355.39|4
1621819470000|2021-05-24 01:24:30|||||||||1
1621819480000|2021-05-24 01:24:40|355.64|355.39|355.59|355.39|355.64|355.49|355.59|355.39|22
1621819490000|2021-05-24 01:24:50|355.54|355.34|355.49|355.34|355.54|355.39|355.49|355.34|6
1621819500000|2021-05-24 01:25:00|355.54|355.29|355.49|355.29|355.54|355.29|355.49|355.29|11
1621819510000|2021-05-24 01:25:10|355.44|355.24|355.44|355.24|355.49|355.24|355.44|355.24|7
1621819530000|2021-05-24 01:25:30|355.34|355.14|355.34|355.14|355.34|355.19|355.34|355.14|19
1621819540000|2021-05-24 01:25:40|355.29|355.09|355.44|355.24|355.44|355.24|355.24|355.09|31
1621819550000|2021-05-24 01:25:50||355.29||355.24||355.29||355.24|2
1621819560000|2021-05-24 01:26:00|355.39|355.19|355.34|355.19|355.39|355.19|355.34|355.19|11
1621819570000|2021-05-24 01:26:10|355.39|355.24|355.44|355.24|355.44|355.24|355.39|355.19|9
1621819590000|2021-05-24 01:26:30|355.49|355.29|355.54|355.34|355.54|355.34|355.49|355.24|23
1621819600000|2021-05-24 01:26:40||355.39||355.34||355.39||355.34|17
1621819630000|2021-05-24 01:27:10|355.49|355.29|355.44|355.29|355.49|355.29|355.44|355.29|12
1621819640000|2021-05-24 01:27:20|||||||||5
1621819650000|2021-05-24 01:27:30|355.49||355.49||355.54||355.49||11
1621819660000|2021-05-24 01:27:40|355.44|355.34|355.54|355.34|355.54|355.34|355.44|355.34|1
1621819670000|2021-05-24 01:27:50|355.49|355.29|355.44|355.29|355.49|355.29|355.44|355.29|5
1621819680000|2021-05-24 01:28:00|355.49||355.49||355.49||355.49||0
1621819690000|2021-05-24 01:28:10|355.44||355.44||355.44||355.44||0
1621819720000|2021-05-24 01:28:40|||||||||1
1621819730000|2021-05-24 01:28:50|355.49||355.44||355.49||355.44||4
1621819740000|2021-05-24 01:29:00|355.49||355.44||355.49||355.44||1
1621819760000|2021-05-24 01:29:20|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|19
1621819770000|2021-05-24 01:29:30|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|2
1621819790000|2021-05-24 01:29:50|355.39|355.24|355.29|355.09|355.39|355.24|355.29|355.09|34
1621819800000|2021-05-24 01:30:00|355.24|355.14|355.34|355.19|355.39|355.19|355.24|355.14|8
1621819810000|2021-05-24 01:30:10|355.29|355.14|355.34|355.14|355.34|355.14|355.29|355.14|5
1621819820000|2021-05-24 01:30:20|355.29|355.19|355.34|355.19|355.34|355.19|355.29|355.14|5
1621819830000|2021-05-24 01:30:30|355.29|355.14|355.34|355.19|355.34|355.19|355.29|355.14|2
1621819850000|2021-05-24 01:30:50||355.14||355.14||355.14||355.14|0
1621819860000|2021-05-24 01:31:00|355.29|355.09|355.44|355.24|355.44|355.29|355.29|355.09|29
1621819870000|2021-05-24 01:31:10|355.49|355.29|355.49|355.34|355.49|355.34|355.44|355.29|2
1621819880000|2021-05-24 01:31:20|355.54||355.54||355.54||355.49||0
1621819890000|2021-05-24 01:31:30|355.59|355.39|355.59|355.44|355.59|355.44|355.59|355.39|5
1621819900000|2021-05-24 01:31:40||355.39||355.44||355.44||355.39|8
1621819910000|2021-05-24 01:31:50|355.64|355.39|355.64|355.39|355.64|355.39|355.64|355.39|13
1621819920000|2021-05-24 01:32:00|355.59|355.44|355.64|355.44|355.64|355.44|355.59|355.44|4
1621819930000|2021-05-24 01:32:10|355.59|355.39|355.59|355.39|355.59|355.39|355.59|355.39|1
1621819940000|2021-05-24 01:32:20|355.54||355.54||355.59||355.54||0
1621819950000|2021-05-24 01:32:30|355.59|355.44|355.54|355.34|355.59|355.44|355.54|355.34|6
1621819960000|2021-05-24 01:32:40|355.59|355.39|355.54|355.34|355.59|355.44|355.54|355.34|3
1621819970000|2021-05-24 01:32:50|355.49||355.54||355.54||355.49||1
1621819980000|2021-05-24 01:33:00|||||||||1
1621819990000|2021-05-24 01:33:10||355.39||355.39||355.39||355.39|2
1621820000000|2021-05-24 01:33:20|355.59|355.44|355.64|355.44|355.64|355.44|355.59|355.44|17
1621820010000|2021-05-24 01:33:30||355.49||355.44||355.49||355.44|5
1621820020000|2021-05-24 01:33:40|355.59|355.49|355.59|355.39|355.59|355.49|355.59|355.39|8
1621820030000|2021-05-24 01:33:50|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|2
1621820040000|2021-05-24 01:34:00|355.49|355.39|355.49|355.34|355.54|355.39|355.49|355.34|4
1621820050000|2021-05-24 01:34:10||355.29||355.29||355.29||355.29|1
1621820060000|2021-05-24 01:34:20|355.44||355.44||355.44||355.44||0
1621820070000|2021-05-24 01:34:30|355.39|355.24|355.49|355.29|355.49|355.29|355.39|355.24|2
1621820080000|2021-05-24 01:34:40|355.44|355.24|355.39|355.24|355.44|355.29|355.39|355.24|0
1621820090000|2021-05-24 01:34:50|355.34|355.19|355.34|355.14|355.34|355.19|355.34|355.14|2
1621820100000|2021-05-24 01:35:00||355.19||355.19||355.19||355.19|0
1621820110000|2021-05-24 01:35:10||355.14||355.14||355.14||355.14|1
1621820120000|2021-05-24 01:35:20||355.19||355.14||355.19||355.14|0
1621820130000|2021-05-24 01:35:30||355.19||355.19||355.19||355.19|3
1621820140000|2021-05-24 01:35:40|355.29|355.14|355.29|355.09|355.29|355.19|355.29|355.09|6
1621820150000|2021-05-24 01:35:50|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|3
1621820160000|2021-05-24 01:36:00|355.19|355.09|355.19|355.04|355.19|355.09|355.19|355.04|15
1621820170000|2021-05-24 01:36:10|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|12
1621820180000|2021-05-24 01:36:20|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|30
1621820190000|2021-05-24 01:36:30|355.09|354.89|355.09|354.84|355.09|354.94|355.04|354.84|9
1621820200000|2021-05-24 01:36:40||354.89||354.94||354.94||354.89|0
1621820210000|2021-05-24 01:36:50|||||||||2
1621820220000|2021-05-24 01:37:00|355.14|354.99|355.14|354.94|355.14|354.99|355.14|354.94|12
1621820230000|2021-05-24 01:37:10|355.09|354.89|355.09|354.94|355.09|354.94|355.09|354.89|11
1621820240000|2021-05-24 01:37:20|355.14|354.99|355.04|354.84|355.14|354.99|355.04|354.84|12
1621820250000|2021-05-24 01:37:30|354.99|354.89|355.09|354.89|355.09|354.89|354.99|354.89|0
1621820260000|2021-05-24 01:37:40|355.04|354.94|355.04|354.89|355.04|354.94|355.04|354.89|4
1621820270000|2021-05-24 01:37:50|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|3
1621820280000|2021-05-24 01:38:00||354.99||354.99||354.99||354.99|1
1621820290000|2021-05-24 01:38:10|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|7
1621820310000|2021-05-24 01:38:30|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|0
1621820320000|2021-05-24 01:38:40|354.99|354.89|355.09|354.89|355.09|354.89|354.99|354.89|2
1621820330000|2021-05-24 01:38:50|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|0
1621820340000|2021-05-24 01:39:00|355.09|354.99|355.14|354.94|355.14|354.99|355.09|354.94|7
1621820350000|2021-05-24 01:39:10||354.99||354.94||354.99||354.94|0
1621820360000|2021-05-24 01:39:20|355.09||355.09||355.09||355.09||0
1621820370000|2021-05-24 01:39:30|355.14|354.99|355.24|355.04|355.24|355.04|355.14|354.99|9
1621820390000|2021-05-24 01:39:50|355.14|354.94|355.09|354.89|355.14|354.94|355.09|354.89|18
1621820400000|2021-05-24 01:40:00|355.14||355.04||355.14||355.04||1
1621820410000|2021-05-24 01:40:10|355.09||355.09||355.09||355.09||1
1621820430000|2021-05-24 01:40:30||354.94||354.94||354.94||354.94|6
1621820440000|2021-05-24 01:40:40|355.14||355.09||355.14||355.09||1
1621820450000|2021-05-24 01:40:50|355.14||355.19||355.19||355.14||2
1621820460000|2021-05-24 01:41:00|||||||||10
1621820480000|2021-05-24 01:41:20|||||||||2
1621820500000|2021-05-24 01:41:40|355.24|355.09|355.24|355.04|355.24|355.09|355.24|355.04|23
1621820510000|2021-05-24 01:41:50|355.19||355.24||355.24||355.19||1
1621820530000|2021-05-24 01:42:10|355.19|355.09|355.09|354.94|355.19|355.09|355.09|354.94|14
1621820540000|2021-05-24 01:42:20||354.89||354.94||354.94||354.89|1
1621820560000|2021-05-24 01:42:40|355.14|354.99|355.19|354.99|355.19|354.99|355.14|354.99|6
1621820570000|2021-05-24 01:42:50|355.24|355.04|355.29|355.14|355.29|355.14|355.24|355.04|0
1621820580000|2021-05-24 01:43:00|355.24|355.09|355.29|355.09|355.29|355.14|355.24|355.04|16
1621820590000|2021-05-24 01:43:10|355.34|355.14|355.34|355.09|355.34|355.14|355.34|355.09|4
1621820600000|2021-05-24 01:43:20||355.14||355.14||355.14||355.14|1
1621820610000|2021-05-24 01:43:30||355.19||355.14||355.19||355.14|3
1621820630000|2021-05-24 01:43:50|||||||||2
1621820640000|2021-05-24 01:44:00|||||||||3
1621820650000|2021-05-24 01:44:10|355.39|355.19|355.44|355.29|355.44|355.29|355.39|355.19|3
1621820660000|2021-05-24 01:44:20|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|8
1621820670000|2021-05-24 01:44:30|355.44||355.44||355.44||355.44||0
1621820680000|2021-05-24 01:44:40|355.49|355.29|355.49|355.29|355.49|355.34|355.44|355.29|2
1621820690000|2021-05-24 01:44:50|||||||||11
1621820700000|2021-05-24 01:45:00|355.44|355.24|355.49|355.34|355.54|355.39|355.44|355.24|12
1621820710000|2021-05-24 01:45:10|355.54||355.54||355.54||355.54||0
1621820720000|2021-05-24 01:45:20|||||||||1
1621820730000|2021-05-24 01:45:30|355.49|355.39|355.49|355.34|355.49|355.39|355.49|355.34|6
1621820750000|2021-05-24 01:45:50|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|5
1621820760000|2021-05-24 01:46:00|355.49|355.34|355.54|355.34|355.54|355.34|355.49|355.34|7
1621820770000|2021-05-24 01:46:10|355.49|355.29|355.34|355.19|355.49|355.29|355.34|355.19|10
1621820780000|2021-05-24 01:46:20||355.14||355.14||355.14||355.14|2
1621820790000|2021-05-24 01:46:30|355.39|355.19|355.34|355.19|355.39|355.19|355.34|355.19|5
1621820800000|2021-05-24 01:46:40|355.39||355.34||355.39||355.34||1
1621820810000|2021-05-24 01:46:50|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|4
1621820840000|2021-05-24 01:47:20|||||||||1
1621820850000|2021-05-24 01:47:30|||||||||3
1621820860000|2021-05-24 01:47:40|355.34|355.19|355.29|355.14|355.34|355.19|355.29|355.14|8
1621820870000|2021-05-24 01:47:50|355.34|355.19|355.34|355.19|355.34|355.19|355.29|355.19|4
1621820880000|2021-05-24 01:48:00|355.39||355.39||355.39||355.39||0
1621820890000|2021-05-24 01:48:10|355.24|355.14|355.29|355.09|355.29|355.14|355.24|355.04|8
1621820910000|2021-05-24 01:48:30|||||||||1
1621820920000|2021-05-24 01:48:40||355.14||355.09||355.14||355.09|0
1621820930000|2021-05-24 01:48:50|355.24||355.29||355.29||355.24||11
1621820950000|2021-05-24 01:49:10|||||||||3
1621820970000|2021-05-24 01:49:30|355.24||355.24||355.24||355.24||1
1621820980000|2021-05-24 01:49:40|355.29||355.29||355.29||355.29||0
1621820990000|2021-05-24 01:49:50|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|11
1621821000000|2021-05-24 01:50:00|355.19||355.19||355.19||355.19||0
1621821020000|2021-05-24 01:50:20|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|5
1621821030000|2021-05-24 01:50:30|||||||||1
1621821040000|2021-05-24 01:50:40|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|3
1621821050000|2021-05-24 01:50:50|355.14|354.99|355.09|354.94|355.19|354.99|355.09|354.94|5
1621821060000|2021-05-24 01:51:00|355.14|354.99|355.14|354.99|355.19|354.99|355.14|354.99|3
1621821070000|2021-05-24 01:51:10||354.94||354.94||354.94||354.94|4
1621821080000|2021-05-24 01:51:20|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|41
1621821100000|2021-05-24 01:51:40|355.04|354.84|355.04|354.89|355.09|354.89|355.04|354.84|4
1621821110000|2021-05-24 01:51:50|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|3
1621821120000|2021-05-24 01:52:00|355.04|354.79|355.04|354.84|355.04|354.84|355.04|354.79|1
1621821130000|2021-05-24 01:52:10||354.89||354.84||354.89||354.84|1
1621821140000|2021-05-24 01:52:20||354.89||354.84||354.89||354.84|1
1621821150000|2021-05-24 01:52:30|354.99|354.79|355.04|354.84|355.04|354.84|354.99|354.79|2
1621821160000|2021-05-24 01:52:40||354.79||354.79||354.79||354.79|9
1621821170000|2021-05-24 01:52:50||354.84||354.84||354.84||354.84|0
1621821180000|2021-05-24 01:53:00||354.89||354.89||354.89||354.89|0
1621821190000|2021-05-24 01:53:10|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|11
1621821200000|2021-05-24 01:53:20||354.89||354.89||354.89||354.89|1
1621821210000|2021-05-24 01:53:30|355.04|354.84|354.99|354.84|355.04|354.84|354.99|354.84|3
1621821220000|2021-05-24 01:53:40|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|4
1621821230000|2021-05-24 01:53:50|||||||||1
1621821240000|2021-05-24 01:54:00|||||||||1
1621821260000|2021-05-24 01:54:20||354.94||354.94||354.94||354.94|1
1621821290000|2021-05-24 01:54:50|355.14||355.14||355.14||355.09||20
1621821300000|2021-05-24 01:55:00|||||||||1
1621821310000|2021-05-24 01:55:10||354.99||354.94||354.99||354.94|6
1621821320000|2021-05-24 01:55:20|||||||||2
1621821330000|2021-05-24 01:55:30|||||||||1
1621821340000|2021-05-24 01:55:40||354.99||354.94||354.99||354.94|1
1621821360000|2021-05-24 01:56:00|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|5
1621821370000|2021-05-24 01:56:10|355.04||355.04||355.04||355.04||0
1621821380000|2021-05-24 01:56:20||354.84||354.84||354.84||354.84|3
1621821400000|2021-05-24 01:56:40|354.99|354.89|354.99|354.84|354.99|354.89|354.99|354.84|12
1621821410000|2021-05-24 01:56:50|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|1
1621821430000|2021-05-24 01:57:10|354.99|354.84|355.09|354.89|355.09|354.89|354.99|354.84|13
1621821440000|2021-05-24 01:57:20||354.94||354.94||354.94||354.94|0
1621821450000|2021-05-24 01:57:30|355.14||355.14||355.14||355.14||33
1621821460000|2021-05-24 01:57:40||354.99||354.94||354.99||354.94|1
1621821480000|2021-05-24 01:58:00||354.99||354.99||354.99||354.99|1
1621821490000|2021-05-24 01:58:10|355.19||355.19||355.19||355.19||5
1621821510000|2021-05-24 01:58:30|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|0
1621821520000|2021-05-24 01:58:40||355.09||355.04||355.09||355.04|1
1621821530000|2021-05-24 01:58:50|355.29|355.09|355.29|355.14|355.29|355.14|355.29|355.09|2
1621821540000|2021-05-24 01:59:00|355.34|355.19|355.34|355.14|355.34|355.19|355.34|355.14|12
1621821550000|2021-05-24 01:59:10|355.29|355.19|355.34|355.14|355.34|355.19|355.29|355.09|9
1621821560000|2021-05-24 01:59:20|355.29||355.29||355.29||355.29||0
1621821570000|2021-05-24 01:59:30|355.24|355.09|355.24|355.09|355.24|355.09|355.24|355.09|9
1621821580000|2021-05-24 01:59:40|355.19|355.04|355.19|355.04|355.19|355.04|355.19|355.04|3
1621821600000|2021-05-24 02:00:00|355.24|355.09|355.19|354.99|355.24|355.09|355.19|354.99|20
1621821610000|2021-05-24 02:00:10|355.14|354.94|355.14|354.99|355.19|354.99|355.14|354.94|4
1621821620000|2021-05-24 02:00:20|355.19||355.19||355.19||355.19||7
1621821630000|2021-05-24 02:00:30|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|19
1621821640000|2021-05-24 02:00:40|355.09|354.99|355.04|354.89|355.09|354.99|355.04|354.89|11
1621821650000|2021-05-24 02:00:50|354.99|354.84|355.04|354.84|355.04|354.84|354.99|354.84|7
1621821660000|2021-05-24 02:01:00|354.99|354.79|354.99|354.79|354.99|354.79|354.94|354.79|3
1621821670000|2021-05-24 02:01:10|354.94||354.94||354.94||354.94||2
1621821680000|2021-05-24 02:01:20|354.99|354.74|354.99|354.79|354.99|354.79|354.99|354.74|3
1621821690000|2021-05-24 02:01:30|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.79|0
1621821700000|2021-05-24 02:01:40||354.89||354.89||354.89||354.89|1
1621821710000|2021-05-24 02:01:50|||||||||2
1621821720000|2021-05-24 02:02:00|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|9
1621821730000|2021-05-24 02:02:10||354.89||354.89||354.89||354.89|4
1621821740000|2021-05-24 02:02:20|355.04|354.94|355.04|354.84|355.09|354.94|355.04|354.84|5
1621821760000|2021-05-24 02:02:40||354.89||354.89||354.89||354.89|1
1621821770000|2021-05-24 02:02:50|355.09||355.04||355.09||355.04||0
1621821780000|2021-05-24 02:03:00|355.09||355.09||355.09||355.09||4
1621821790000|2021-05-24 02:03:10|355.04||355.09||355.09||355.04||1
1621821810000|2021-05-24 02:03:30|355.04||355.04||355.04||355.04||1
1621821840000|2021-05-24 02:04:00|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|2
1621821850000|2021-05-24 02:04:10|355.04|354.89|355.04|354.89|355.04|354.89|354.99|354.84|5
1621821860000|2021-05-24 02:04:20|355.09|354.84|355.04|354.84|355.09|354.89|355.04|354.84|17
1621821870000|2021-05-24 02:04:30||354.89||354.89||354.89||354.89|0
1621821880000|2021-05-24 02:04:40|||||||||1
1621821890000|2021-05-24 02:04:50|354.99|354.79|354.94|354.79|354.99|354.79|354.94|354.79|6
1621821900000|2021-05-24 02:05:00|354.99||354.99||354.99||354.99||0
1621821910000|2021-05-24 02:05:10|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|13
1621821920000|2021-05-24 02:05:20|354.99||355.04||355.04||354.99||1
1621821930000|2021-05-24 02:05:30|355.09|354.89|355.09|354.89|355.09|354.94|355.09|354.89|3
1621821960000|2021-05-24 02:06:00|355.04|354.94|355.14|354.94|355.14|354.94|355.04|354.94|12
1621821970000|2021-05-24 02:06:10|355.09||355.14||355.14||355.09||2
1621822000000|2021-05-24 02:06:40||354.99||354.99||354.99||354.99|1
1621822010000|2021-05-24 02:06:50|||||||||2
1621822020000|2021-05-24 02:07:00|355.19|355.04|355.19|355.04|355.19|355.04|355.19|354.99|15
1621822030000|2021-05-24 02:07:10|355.24|355.09|355.24|355.04|355.24|355.09|355.24|355.04|3
1621822050000|2021-05-24 02:07:30|355.19||355.24||355.24||355.19||1
1621822060000|2021-05-24 02:07:40|355.19||355.24||355.24||355.19||0
1621822070000|2021-05-24 02:07:50|355.19|355.09|355.24|355.09|355.24|355.09|355.19|355.09|4
1621822080000|2021-05-24 02:08:00|||||||||1
1621822090000|2021-05-24 02:08:10|||||||||10
1621822100000|2021-05-24 02:08:20||355.04||355.09||355.09||355.04|12
1621822110000|2021-05-24 02:08:30|355.19|355.04|355.19|354.99|355.19|355.04|355.14|354.99|13
1621822120000|2021-05-24 02:08:40|355.24|355.04|355.24|355.09|355.24|355.09|355.24|354.99|14
1621822130000|2021-05-24 02:08:50|355.29|355.14|355.29|355.09|355.29|355.14|355.29|355.09|12
1621822140000|2021-05-24 02:09:00||355.14||355.09||355.14||355.09|4
1621822150000|2021-05-24 02:09:10|||||||||1
1621822160000|2021-05-24 02:09:20||355.14||355.09||355.14||355.09|3
1621822180000|2021-05-24 02:09:40|||||||||1
1621822200000|2021-05-24 02:10:00|355.24|355.14|355.24|355.09|355.24|355.14|355.24|355.09|5
1621822210000|2021-05-24 02:10:10|355.29||355.29||355.29||355.29||8
1621822220000|2021-05-24 02:10:20||355.14||355.14||355.14||355.14|0
1621822230000|2021-05-24 02:10:30|||||||||1
1621822240000|2021-05-24 02:10:40|355.34||355.34||355.34||355.34||4
1621822260000|2021-05-24 02:11:00|||||||||1
1621822270000|2021-05-24 02:11:10|355.44|355.19|355.39|355.19|355.44|355.24|355.39|355.19|50
1621822280000|2021-05-24 02:11:20|355.34||355.34||355.34||355.34||1
1621822290000|2021-05-24 02:11:30|||||||||1
1621822310000|2021-05-24 02:11:50|355.29|355.14|355.34|355.14|355.34|355.14|355.29|355.14|9
1621822320000|2021-05-24 02:12:00|355.29|355.19|355.39|355.19|355.39|355.19|355.29|355.19|3
1621822330000|2021-05-24 02:12:10|355.34|355.14|355.34|355.14|355.34|355.14|355.34|355.14|19
1621822350000|2021-05-24 02:12:30|355.29|355.19|355.24|355.09|355.29|355.19|355.24|355.09|9
1621822360000|2021-05-24 02:12:40|355.19|355.04|355.19|354.99|355.19|355.04|355.19|354.99|7
1621822380000|2021-05-24 02:13:00|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.99|6
1621822390000|2021-05-24 02:13:10|355.14||355.14||355.14||355.14||0
1621822410000|2021-05-24 02:13:30|||||||||4
1621822420000|2021-05-24 02:13:40|355.09|354.94|355.09|354.89|355.09|354.94|355.09|354.89|9
1621822430000|2021-05-24 02:13:50|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|6
1621822440000|2021-05-24 02:14:00||354.89||354.89||354.89||354.89|3
1621822450000|2021-05-24 02:14:10|||||||||1
1621822470000|2021-05-24 02:14:30|||||||||6
1621822490000|2021-05-24 02:14:50|354.99|354.79|354.94|354.74|354.99|354.79|354.94|354.74|8
1621822500000|2021-05-24 02:15:00|354.89|354.69|354.89|354.74|354.94|354.74|354.89|354.69|7
1621822510000|2021-05-24 02:15:10|354.94||354.94||354.94||354.89||3
1621822520000|2021-05-24 02:15:20|354.89|354.79|354.99|354.79|354.99|354.79|354.89|354.79|2
1621822530000|2021-05-24 02:15:30|354.94|354.84|354.94|354.74|354.94|354.84|354.94|354.74|6
1621822540000|2021-05-24 02:15:40|354.89|354.69|354.94|354.79|354.94|354.79|354.89|354.69|2
1621822550000|2021-05-24 02:15:50|354.99||354.99||354.99||354.99||2
1621822560000|2021-05-24 02:16:00||354.84||354.84||354.84||354.79|11
1621822580000|2021-05-24 02:16:20|355.04||355.04||355.04||355.04||2
1621822590000|2021-05-24 02:16:30|354.99|354.89|354.99|354.79|354.99|354.89|354.99|354.79|4
1621822600000|2021-05-24 02:16:40|354.94||354.94||354.94||354.94||0
1621822610000|2021-05-24 02:16:50|||||||||2
1621822620000|2021-05-24 02:17:00||354.74||354.74||354.74||354.74|2
1621822630000|2021-05-24 02:17:10||354.79||354.79||354.79||354.79|0
1621822650000|2021-05-24 02:17:30|354.89|354.74|354.94|354.74|354.94|354.74|354.89|354.74|7
1621822660000|2021-05-24 02:17:40||354.79||354.79||354.79||354.79|0
1621822670000|2021-05-24 02:17:50||354.74||354.74||354.79||354.74|8
1621822680000|2021-05-24 02:18:00|354.89|354.69|354.79|354.64|354.89|354.69|354.79|354.64|28
1621822690000|2021-05-24 02:18:10|354.84|354.69|354.89|354.69|354.89|354.69|354.84|354.69|2
1621822720000|2021-05-24 02:18:40|||||||||2
1621822740000|2021-05-24 02:19:00|354.84|354.74|354.94|354.79|354.94|354.79|354.84|354.74|3
1621822760000|2021-05-24 02:19:20|354.89|354.69|354.94|354.74|354.94|354.74|354.89|354.69|7
1621822770000|2021-05-24 02:19:30|354.89||354.94||354.94||354.89||1
1621822780000|2021-05-24 02:19:40|354.99|354.79|354.99|354.84|354.99|354.84|354.99|354.79|8
1621822800000|2021-05-24 02:20:00|355.04|354.89|354.99|354.84|355.04|354.89|354.99|354.84|22
1621822810000|2021-05-24 02:20:10|||||||||1
1621822820000|2021-05-24 02:20:20|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|13
1621822850000|2021-05-24 02:20:50||354.94||354.94||354.94||354.94|3
1621822860000|2021-05-24 02:21:00|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|12
1621822870000|2021-05-24 02:21:10||354.89||354.89||354.89||354.89|0
1621822880000|2021-05-24 02:21:20|355.09|354.84|355.09|354.94|355.09|354.94|355.09|354.84|3
1621822890000|2021-05-24 02:21:30|355.14||355.14||355.14||355.14||0
1621822900000|2021-05-24 02:21:40|||||||||8
1621822910000|2021-05-24 02:21:50||354.99||354.99||354.99||354.99|0
1621822920000|2021-05-24 02:22:00|355.19|355.04|355.19|354.99|355.19|355.04|355.19|354.99|12
1621822930000|2021-05-24 02:22:10||355.04||354.99||355.04||354.99|1
1621822940000|2021-05-24 02:22:20|||||||||3
1621822950000|2021-05-24 02:22:30||355.04||354.99||355.04||354.99|3
1621822960000|2021-05-24 02:22:40|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|0
1621822970000|2021-05-24 02:22:50|355.19||355.24||355.24||355.19||1
1621822980000|2021-05-24 02:23:00|||||||||1
1621823000000|2021-05-24 02:23:20|355.19||355.24||355.24||355.19||1
1621823020000|2021-05-24 02:23:40|355.29|355.09|355.29|355.09|355.29|355.14|355.24|355.09|6
1621823030000|2021-05-24 02:23:50|355.24||355.24||355.24||355.24||0
1621823040000|2021-05-24 02:24:00|355.29|355.14|355.29|355.09|355.29|355.14|355.29|355.09|18
1621823070000|2021-05-24 02:24:30||355.14||355.14||355.14||355.14|0
1621823080000|2021-05-24 02:24:40|355.34||355.29||355.34||355.29||1
1621823090000|2021-05-24 02:24:50|355.34||355.34||355.34||355.34||0
1621823100000|2021-05-24 02:25:00|355.29|355.09|355.29|355.09|355.29|355.09|355.24|355.09|4
1621823130000|2021-05-24 02:25:30|||||||||1
1621823140000|2021-05-24 02:25:40|355.34|355.14|355.39|355.19|355.39|355.24|355.34|355.14|6
1621823150000|2021-05-24 02:25:50|||||||||2
1621823160000|2021-05-24 02:26:00|355.34||355.34||355.34||355.34||5
1621823170000|2021-05-24 02:26:10|355.39||355.39||355.39||355.34||3
1621823180000|2021-05-24 02:26:20|355.34|355.24|355.39|355.24|355.39|355.24|355.34|355.24|1
1621823190000|2021-05-24 02:26:30|||||||||1
1621823200000|2021-05-24 02:26:40||355.19||355.24||355.24||355.19|7
1621823210000|2021-05-24 02:26:50|||||||||2
1621823220000|2021-05-24 02:27:00|||||||||2
1621823260000|2021-05-24 02:27:40|||||||||21
1621823270000|2021-05-24 02:27:50|||||||||2
1621823280000|2021-05-24 02:28:00|||||||||2
1621823290000|2021-05-24 02:28:10|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|6
1621823300000|2021-05-24 02:28:20|355.49|355.34|355.49|355.29|355.49|355.34|355.49|355.29|16
1621823310000|2021-05-24 02:28:30|355.44||355.49||355.49||355.44||5
1621823320000|2021-05-24 02:28:40||355.34||355.34||355.34||355.34|0
1621823350000|2021-05-24 02:29:10|||||||||5
1621823360000|2021-05-24 02:29:20|||||||||2
1621823380000|2021-05-24 02:29:40|||||||||3
1621823390000|2021-05-24 02:29:50|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|12
1621823400000|2021-05-24 02:30:00|355.39|355.24|355.39|355.24|355.39|355.24|355.34|355.19|13
1621823410000|2021-05-24 02:30:10|355.34|355.19|355.24|355.09|355.39|355.19|355.24|355.09|14
1621823420000|2021-05-24 02:30:20|355.19|355.04|355.24|355.04|355.24|355.04|355.19|355.04|47
1621823430000|2021-05-24 02:30:30|355.29|355.09|355.29|355.09|355.29|355.14|355.29|355.09|7
1621823440000|2021-05-24 02:30:40||355.14||355.14||355.14||355.14|0
1621823460000|2021-05-24 02:31:00||355.09||355.09||355.09||355.09|4
1621823470000|2021-05-24 02:31:10|||||||||1
1621823490000|2021-05-24 02:31:30|355.24|355.14|355.19|354.99|355.24|355.14|355.19|354.99|15
1621823500000|2021-05-24 02:31:40|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|0
1621823510000|2021-05-24 02:31:50||354.99||354.94||354.99||354.94|0
1621823520000|2021-05-24 02:32:00|||||||||1
1621823550000|2021-05-24 02:32:30|355.09||355.09||355.09||355.09||1
1621823560000|2021-05-24 02:32:40||354.89||354.94||354.94||354.89|3
1621823570000|2021-05-24 02:32:50||354.89||354.89||354.89||354.89|4
1621823580000|2021-05-24 02:33:00|355.04||355.04||355.04||355.04||1
1621823590000|2021-05-24 02:33:10||354.84||354.84||354.84||354.84|3
1621823600000|2021-05-24 02:33:20|||||||||1
1621823610000|2021-05-24 02:33:30|||||||||2
1621823640000|2021-05-24 02:34:00|||||||||2
1621823660000|2021-05-24 02:34:20||354.89||354.89||354.89||354.84|18
1621823670000|2021-05-24 02:34:30|||||||||1
1621823680000|2021-05-24 02:34:40|355.09||355.04||355.09||355.04||33
1621823690000|2021-05-24 02:34:50|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.79|8
1621823720000|2021-05-24 02:35:20|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.84|4
1621823730000|2021-05-24 02:35:30|354.99|354.84|355.04|354.89|355.04|354.89|354.99|354.84|15
1621823740000|2021-05-24 02:35:40||354.84||354.89||354.89||354.84|1
1621823760000|2021-05-24 02:36:00|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|4
1621823770000|2021-05-24 02:36:10|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|1
1621823790000|2021-05-24 02:36:30|354.99||354.99||354.99||354.99||0
1621823800000|2021-05-24 02:36:40|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|3
1621823810000|2021-05-24 02:36:50||354.89||354.84||354.89||354.84|3
1621823820000|2021-05-24 02:37:00||354.89||354.89||354.89||354.89|0
1621823830000|2021-05-24 02:37:10|354.99|354.84|355.04|354.84|355.04|354.84|354.99|354.79|6
1621823840000|2021-05-24 02:37:20||354.89||354.84||354.89||354.84|0
1621823850000|2021-05-24 02:37:30||354.89||354.89||354.89||354.89|0
1621823860000|2021-05-24 02:37:40||354.84||354.89||354.89||354.84|9
1621823870000|2021-05-24 02:37:50|||||||||1
1621823880000|2021-05-24 02:38:00|||||||||1
1621823890000|2021-05-24 02:38:10|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.79|3
1621823900000|2021-05-24 02:38:20|354.94|354.79|354.94|354.79|354.94|354.84|354.94|354.79|1
1621823910000|2021-05-24 02:38:30||354.74||354.74||354.74||354.74|0
1621823920000|2021-05-24 02:38:40|354.89||354.89||354.89||354.89||0
1621823930000|2021-05-24 02:38:50|354.94|354.79|354.94|354.79|354.99|354.79|354.94|354.79|5
1621823940000|2021-05-24 02:39:00|354.99|354.74|354.94|354.79|354.99|354.79|354.94|354.74|3
1621823960000|2021-05-24 02:39:20||354.74||354.74||354.74||354.74|11
1621823970000|2021-05-24 02:39:30|354.99|354.79|354.94|354.79|354.99|354.79|354.94|354.79|1
1621823990000|2021-05-24 02:39:50|354.99||354.99||354.99||354.94||2
1621824000000|2021-05-24 02:40:00||354.84||354.84||354.84||354.79|5
1621824010000|2021-05-24 02:40:10|355.04||355.04||355.04||355.04||1
1621824020000|2021-05-24 02:40:20|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|5
1621824030000|2021-05-24 02:40:30|||||||||3
1621824050000|2021-05-24 02:40:50|||||||||2
1621824060000|2021-05-24 02:41:00|355.04|354.84|355.04|354.89|355.04|354.89|355.04|354.84|5
1621824070000|2021-05-24 02:41:10|||||||||2
1621824080000|2021-05-24 02:41:20|354.99|354.84|354.99|354.79|354.99|354.84|354.99|354.79|5
1621824090000|2021-05-24 02:41:30|354.94|354.84|354.99|354.79|354.99|354.84|354.94|354.79|2
1621824100000|2021-05-24 02:41:40||354.84||354.84||354.84||354.84|0
1621824110000|2021-05-24 02:41:50|||||||||1
1621824120000|2021-05-24 02:42:00|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|4
1621824130000|2021-05-24 02:42:10|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|4
1621824140000|2021-05-24 02:42:20||354.79||354.79||354.79||354.79|1
1621824150000|2021-05-24 02:42:30|355.04|354.84|354.99|354.79|355.04|354.84|354.99|354.79|0
1621824180000|2021-05-24 02:43:00||354.84||354.84||354.84||354.84|1
1621824190000|2021-05-24 02:43:10|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|1
1621824200000|2021-05-24 02:43:20|||||||||11
1621824210000|2021-05-24 02:43:30||354.89||354.89||354.89||354.89|0
1621824220000|2021-05-24 02:43:40|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|8
1621824230000|2021-05-24 02:43:50|||||||||2
1621824240000|2021-05-24 02:44:00|354.94||354.94||354.94||354.94||2
1621824250000|2021-05-24 02:44:10|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|4
1621824260000|2021-05-24 02:44:20|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|1
1621824270000|2021-05-24 02:44:30|354.99|354.89|355.04|354.84|355.04|354.89|354.99|354.84|1
1621824290000|2021-05-24 02:44:50|354.99||355.04||355.04||354.99||0
1621824300000|2021-05-24 02:45:00|||||||||1
1621824310000|2021-05-24 02:45:10|354.99|354.89|354.99|354.84|354.99|354.89|354.99|354.79|2
1621824320000|2021-05-24 02:45:20|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.74|5
1621824330000|2021-05-24 02:45:30|354.99|354.74|354.99|354.79|354.99|354.79|354.99|354.74|3
1621824340000|2021-05-24 02:45:40|||||||||2
1621824360000|2021-05-24 02:46:00|354.94||354.99||354.99||354.94||3
1621824390000|2021-05-24 02:46:30|||||||||1
1621824410000|2021-05-24 02:46:50|354.94|354.74|354.94|354.74|354.94|354.74|354.94|354.74|7
1621824420000|2021-05-24 02:47:00||354.79||354.74||354.79||354.74|1
1621824440000|2021-05-24 02:47:20|354.99|354.79|354.99|354.84|354.99|354.84|354.99|354.79|12
1621824450000|2021-05-24 02:47:30|||||||||2
1621824460000|2021-05-24 02:47:40|354.94|354.79|354.89|354.74|354.94|354.79|354.89|354.74|6
1621824480000|2021-05-24 02:48:00|354.84|354.69|354.84|354.64|354.84|354.74|354.84|354.64|6
1621824520000|2021-05-24 02:48:40|354.79||354.79||354.79||354.79||3
1621824530000|2021-05-24 02:48:50|354.84||354.84||354.84||354.84||0
1621824540000|2021-05-24 02:49:00|354.89|354.69|354.89|354.69|354.89|354.69|354.89|354.69|43
1621824550000|2021-05-24 02:49:10|||||||||1
1621824560000|2021-05-24 02:49:20|||||||||1
1621824580000|2021-05-24 02:49:40||354.74||354.74||354.74||354.74|1
1621824590000|2021-05-24 02:49:50|354.84|354.69|354.84|354.64|354.84|354.69|354.84|354.64|31
1621824600000|2021-05-24 02:50:00|||||||||1
1621824610000|2021-05-24 02:50:10|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|2
1621824630000|2021-05-24 02:50:30|354.84|354.64|354.79|354.59|354.84|354.64|354.79|354.59|117
1621824640000|2021-05-24 02:50:40|||||||||5
1621824650000|2021-05-24 02:50:50||354.64||354.64||354.64||354.59|2
1621824660000|2021-05-24 02:51:00|354.84||354.84||354.84||354.84||13
1621824670000|2021-05-24 02:51:10|354.79|354.69|354.84|354.64|354.84|354.69|354.79|354.64|4
1621824680000|2021-05-24 02:51:20||354.69||354.64||354.69||354.64|1
1621824690000|2021-05-24 02:51:30||354.69||354.69||354.69||354.69|0
1621824720000|2021-05-24 02:52:00|354.79|354.64|354.79|354.64|354.84|354.64|354.79|354.64|5
1621824730000|2021-05-24 02:52:10|354.84||354.79||354.84||354.79||0
1621824740000|2021-05-24 02:52:20||354.59||354.64||354.64||354.59|1
1621824750000|2021-05-24 02:52:30|354.84|354.69|354.84|354.69|354.84|354.69|354.84|354.69|0
1621824770000|2021-05-24 02:52:50||354.64||354.64||354.64||354.64|1
1621824780000|2021-05-24 02:53:00|354.79|354.69|354.84|354.69|354.84|354.69|354.79|354.69|2
1621824790000|2021-05-24 02:53:10|||||||||3
1621824800000|2021-05-24 02:53:20|354.79|354.59|354.74|354.59|354.79|354.59|354.74|354.59|3
1621824840000|2021-05-24 02:54:00|||||||||3
1621824850000|2021-05-24 02:54:10|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|2
1621824870000|2021-05-24 02:54:30||354.59||354.64||354.64||354.59|4
1621824880000|2021-05-24 02:54:40|||||||||2
1621824900000|2021-05-24 02:55:00|354.84|354.69|354.89|354.69|354.89|354.69|354.84|354.69|19
1621824920000|2021-05-24 02:55:20|354.84||354.84||354.84||354.84||6
1621824950000|2021-05-24 02:55:50|||||||||3
1621824960000|2021-05-24 02:56:00|||||||||1
1621824970000|2021-05-24 02:56:10||354.64||354.64||354.64||354.64|10
1621824980000|2021-05-24 02:56:20||354.69||354.69||354.69||354.69|0
1621824990000|2021-05-24 02:56:30|354.89|354.74|354.84|354.69|354.89|354.74|354.84|354.69|2
1621825000000|2021-05-24 02:56:40|354.89|354.74|354.89|354.69|354.89|354.74|354.89|354.69|1
1621825010000|2021-05-24 02:56:50|354.84||354.84||354.84||354.84||0
1621825020000|2021-05-24 02:57:00|||||||||1
1621825050000|2021-05-24 02:57:30||354.64||354.69||354.69||354.64|7
1621825060000|2021-05-24 02:57:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|3
1621825080000|2021-05-24 02:58:00|||||||||5
1621825090000|2021-05-24 02:58:10|354.94|354.79|354.99|354.79|354.99|354.84|354.94|354.79|3
1621825100000|2021-05-24 02:58:20|354.94||354.99||354.99||354.94||2
1621825110000|2021-05-24 02:58:30|||||||||1
1621825130000|2021-05-24 02:58:50|||||||||11
1621825160000|2021-05-24 02:59:20||354.84||354.79||354.84||354.79|2
1621825170000|2021-05-24 02:59:30||354.84||354.79||354.84||354.79|1
1621825180000|2021-05-24 02:59:40|354.94|354.84|354.99|354.79|354.99|354.84|354.94|354.79|9
1621825190000|2021-05-24 02:59:50||354.84||354.84||354.84||354.84|0
1621825200000|2021-05-24 03:00:00|||||||||1
1621825210000|2021-05-24 03:00:10||354.79||354.79||354.84||354.79|12
1621825220000|2021-05-24 03:00:20||354.84||354.79||354.84||354.79|2
1621825230000|2021-05-24 03:00:30||354.84||354.84||354.84||354.79|1
1621825260000|2021-05-24 03:01:00|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|59
1621825270000|2021-05-24 03:01:10|354.99|354.84|355.04|354.84|355.04|354.84|354.99|354.84|11
1621825280000|2021-05-24 03:01:20|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|2
1621825290000|2021-05-24 03:01:30||354.84||354.84||354.84||354.79|2
1621825300000|2021-05-24 03:01:40||354.79||354.84||354.84||354.79|1
1621825310000|2021-05-24 03:01:50|||||||||1
1621825320000|2021-05-24 03:02:00|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|12
1621825330000|2021-05-24 03:02:10|||||||||2
1621825340000|2021-05-24 03:02:20||354.89||354.89||354.89||354.89|0
1621825350000|2021-05-24 03:02:30||354.84||354.89||354.89||354.84|2
1621825360000|2021-05-24 03:02:40|||||||||1
1621825380000|2021-05-24 03:03:00||354.84||354.84||354.89||354.84|20
1621825390000|2021-05-24 03:03:10|||||||||40
1621825400000|2021-05-24 03:03:20|||||||||2
1621825410000|2021-05-24 03:03:30||354.89||354.89||354.89||354.89|1
1621825420000|2021-05-24 03:03:40|354.99|354.84|355.04|354.84|355.04|354.89|354.99|354.84|14
1621825430000|2021-05-24 03:03:50|354.99|354.89|355.04|354.89|355.04|354.89|354.99|354.89|1
1621825440000|2021-05-24 03:04:00||354.84||354.84||354.84||354.84|6
1621825460000|2021-05-24 03:04:20||354.89||354.84||354.89||354.84|5
1621825490000|2021-05-24 03:04:50|354.99||354.99||354.99||354.99||3
1621825500000|2021-05-24 03:05:00|||||||||1
1621825530000|2021-05-24 03:05:30|||||||||7
1621825540000|2021-05-24 03:05:40||354.79||354.84||354.84||354.79|22
1621825560000|2021-05-24 03:06:00|||||||||16
1621825580000|2021-05-24 03:06:20|||||||||8
1621825590000|2021-05-24 03:06:30|||||||||10
1621825600000|2021-05-24 03:06:40||354.79||354.84||354.84||354.79|9
1621825610000|2021-05-24 03:06:50|||||||||1
1621825630000|2021-05-24 03:07:10|||||||||16
1621825640000|2021-05-24 03:07:20|||||||||1
1621825660000|2021-05-24 03:07:40|||||||||2
1621825670000|2021-05-24 03:07:50|||||||||4
1621825680000|2021-05-24 03:08:00|||||||||3
1621825690000|2021-05-24 03:08:10|355.04||354.99||355.04||354.99||38
1621825700000|2021-05-24 03:08:20|||||||||11
1621825720000|2021-05-24 03:08:40|||||||||1
1621825740000|2021-05-24 03:09:00|||||||||2
1621825750000|2021-05-24 03:09:10|||||||||4
1621825760000|2021-05-24 03:09:20|||||||||1
1621825780000|2021-05-24 03:09:40|||||||||1
1621825790000|2021-05-24 03:09:50|||||||||20
1621825800000|2021-05-24 03:10:00||354.79||354.84||354.84||354.79|12
1621825810000|2021-05-24 03:10:10|||||||||1
1621825820000|2021-05-24 03:10:20|||||||||14
1621825830000|2021-05-24 03:10:30|354.94|354.79|354.94|354.74|354.94|354.79|354.94|354.74|40
1621825840000|2021-05-24 03:10:40||354.79||354.74||354.79||354.74|2
1621825850000|2021-05-24 03:10:50|354.89||354.94||354.94||354.89||1
1621825860000|2021-05-24 03:11:00||354.79||354.79||354.79||354.79|3
1621825870000|2021-05-24 03:11:10|||||||||1
1621825880000|2021-05-24 03:11:20|||||||||2
1621825890000|2021-05-24 03:11:30|||||||||1
1621825920000|2021-05-24 03:12:00||354.74||354.74||354.74||354.74|64
1621825930000|2021-05-24 03:12:10||354.79||354.79||354.79||354.79|0
1621825940000|2021-05-24 03:12:20|||||||||1
1621825950000|2021-05-24 03:12:30||354.74||354.79||354.79||354.74|5
1621825960000|2021-05-24 03:12:40|||||||||4
1621825980000|2021-05-24 03:13:00|||||||||2
1621825990000|2021-05-24 03:13:10|||||||||2
1621826000000|2021-05-24 03:13:20|||||||||1
1621826010000|2021-05-24 03:13:30|354.99||354.94||354.99||354.94||63
1621826020000|2021-05-24 03:13:40|354.99|354.74|354.94|354.79|354.99|354.79|354.94|354.74|18
1621826040000|2021-05-24 03:14:00|354.99|354.84|354.94|354.79|354.99|354.84|354.94|354.79|13
1621826060000|2021-05-24 03:14:20|||||||||10
1621826070000|2021-05-24 03:14:30|||||||||1
1621826080000|2021-05-24 03:14:40|||||||||1
1621826090000|2021-05-24 03:14:50|||||||||15
1621826100000|2021-05-24 03:15:00|354.99|354.84|354.99|354.79|354.99|354.84|354.94|354.79|9
1621826120000|2021-05-24 03:15:20|354.94||354.99||354.99||354.94||4
1621826140000|2021-05-24 03:15:40||354.84||354.84||354.84||354.84|0
1621826150000|2021-05-24 03:15:50|||||||||1
1621826160000|2021-05-24 03:16:00|||||||||3
1621826180000|2021-05-24 03:16:20|||||||||3
1621826200000|2021-05-24 03:16:40|354.94|354.79|354.99|354.84|354.99|354.84|354.94|354.79|92
1621826210000|2021-05-24 03:16:50|354.94|354.79|354.99|354.84|354.99|354.84|354.94|354.79|6
1621826220000|2021-05-24 03:17:00|354.94|354.79|354.99|354.84|354.99|354.84|354.94|354.79|16
1621826230000|2021-05-24 03:17:10|||||||||4
1621826240000|2021-05-24 03:17:20|||||||||3
1621826260000|2021-05-24 03:17:40|||||||||1
1621826280000|2021-05-24 03:18:00|||||||||2
1621826290000|2021-05-24 03:18:10|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|51
1621826300000|2021-05-24 03:18:20|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|3
1621826310000|2021-05-24 03:18:30|355.04||354.99||355.04||354.99||4
1621826320000|2021-05-24 03:18:40|355.04||354.99||355.04||354.99||4
1621826340000|2021-05-24 03:19:00|||||||||8
1621826360000|2021-05-24 03:19:20|||||||||1
1621826380000|2021-05-24 03:19:40|||||||||3
1621826400000|2021-05-24 03:20:00|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|20
1621826410000|2021-05-24 03:20:10|354.99|354.79|354.94|354.79|354.99|354.79|354.94|354.79|5
1621826420000|2021-05-24 03:20:20||354.74||354.79||354.79||354.74|5
1621826430000|2021-05-24 03:20:30|||||||||3
1621826440000|2021-05-24 03:20:40|||||||||2
1621826450000|2021-05-24 03:20:50|354.99|354.84|354.94|354.79|354.99|354.84|354.94|354.79|14
1621826460000|2021-05-24 03:21:00|||||||||2
1621826480000|2021-05-24 03:21:20|||||||||2
1621826500000|2021-05-24 03:21:40||354.74||354.79||354.79||354.74|18
1621826510000|2021-05-24 03:21:50|354.99||354.94||354.99||354.94||15
1621826520000|2021-05-24 03:22:00|||||||||2
1621826530000|2021-05-24 03:22:10|354.99||354.94||354.99||354.94||56
1621826540000|2021-05-24 03:22:20|354.89|354.74|354.94|354.74|354.94|354.74|354.89|354.74|17
1621826570000|2021-05-24 03:22:50||354.79||354.79||354.79||354.79|2
1621826580000|2021-05-24 03:23:00|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|10
1621826600000|2021-05-24 03:23:20|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|10
1621826620000|2021-05-24 03:23:40|||||||||3
1621826640000|2021-05-24 03:24:00|||||||||2
1621826650000|2021-05-24 03:24:10|||||||||1
1621826660000|2021-05-24 03:24:20|354.89|354.74|354.89|354.74|354.94|354.74|354.89|354.74|11
1621826670000|2021-05-24 03:24:30|354.94|354.79|354.94|354.74|354.94|354.79|354.89|354.74|3
1621826680000|2021-05-24 03:24:40|354.89|354.79|354.89|354.74|354.89|354.79|354.89|354.74|3
1621826690000|2021-05-24 03:24:50|354.94|354.69|354.94|354.74|354.94|354.74|354.89|354.69|3
1621826700000|2021-05-24 03:25:00||354.79||354.79||354.79||354.79|2
1621826720000|2021-05-24 03:25:20|||||||||2
1621826740000|2021-05-24 03:25:40|||||||||2
1621826750000|2021-05-24 03:25:50|||||||||2
1621826760000|2021-05-24 03:26:00||354.74||354.79||354.79||354.74|28
1621826780000|2021-05-24 03:26:20|||||||||1
1621826790000|2021-05-24 03:26:30|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|2
1621826800000|2021-05-24 03:26:40|||||||||1
1621826820000|2021-05-24 03:27:00|||||||||7
1621826830000|2021-05-24 03:27:10|||||||||2
1621826840000|2021-05-24 03:27:20|||||||||1
1621826850000|2021-05-24 03:27:30||354.79||354.79||354.79||354.79|12
1621826860000|2021-05-24 03:27:40||354.84||354.79||354.84||354.79|7
1621826880000|2021-05-24 03:28:00||354.84||354.84||354.84||354.84|1
1621826890000|2021-05-24 03:28:10|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|6
1621826900000|2021-05-24 03:28:20|||||||||1
1621826920000|2021-05-24 03:28:40|354.99||354.94||354.99||354.94||14
1621826940000|2021-05-24 03:29:00|||||||||2
1621826960000|2021-05-24 03:29:20|354.99||354.94||354.99||354.94||17
1621826970000|2021-05-24 03:29:30|354.99||354.94||354.99||354.94||12
1621826980000|2021-05-24 03:29:40|||||||||2
1621826990000|2021-05-24 03:29:50|||||||||15
1621827000000|2021-05-24 03:30:00|354.99|354.84|355.04|354.89|355.04|354.89|354.99|354.84|24
1621827010000|2021-05-24 03:30:10|||||||||4
1621827020000|2021-05-24 03:30:20|||||||||2
1621827040000|2021-05-24 03:30:40|355.09||355.09||355.09||355.04||34
1621827050000|2021-05-24 03:30:50|355.04|354.94|355.04|354.84|355.09|354.94|354.99|354.84|30
1621827060000|2021-05-24 03:31:00||354.89||354.89||354.89||354.84|3
1621827070000|2021-05-24 03:31:10|354.99|354.84|355.04|354.89|355.04|354.89|354.99|354.84|16
1621827080000|2021-05-24 03:31:20||354.84||354.89||354.89||354.84|13
1621827100000|2021-05-24 03:31:40|355.09|354.94|355.04|354.89|355.09|354.94|355.04|354.89|9
1621827110000|2021-05-24 03:31:50|||||||||40
1621827140000|2021-05-24 03:32:20|||||||||5
1621827150000|2021-05-24 03:32:30|||||||||12
1621827160000|2021-05-24 03:32:40|||||||||5
1621827170000|2021-05-24 03:32:50|||||||||3
1621827180000|2021-05-24 03:33:00|||||||||1
1621827200000|2021-05-24 03:33:20|||||||||1
1621827230000|2021-05-24 03:33:50|||||||||10
1621827240000|2021-05-24 03:34:00|||||||||29
1621827250000|2021-05-24 03:34:10|||||||||2
1621827280000|2021-05-24 03:34:40|||||||||10
1621827290000|2021-05-24 03:34:50|||||||||38
1621827300000|2021-05-24 03:35:00|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|34
1621827310000|2021-05-24 03:35:10|355.04|354.84|355.04|354.89|355.04|354.89|355.04|354.84|39
1621827330000|2021-05-24 03:35:30|||||||||1
1621827340000|2021-05-24 03:35:40|354.99|354.84|355.04|354.84|355.04|354.84|354.99|354.84|5
1621827350000|2021-05-24 03:35:50|354.99|354.89|355.04|354.84|355.04|354.89|354.99|354.84|4
1621827360000|2021-05-24 03:36:00|||||||||1
1621827380000|2021-05-24 03:36:20|354.99|354.89|354.99|354.84|355.04|354.89|354.99|354.84|3
1621827390000|2021-05-24 03:36:30|||||||||3
1621827400000|2021-05-24 03:36:40|||||||||1
1621827410000|2021-05-24 03:36:50|||||||||15
1621827420000|2021-05-24 03:37:00|||||||||1
1621827430000|2021-05-24 03:37:10|||||||||1
1621827440000|2021-05-24 03:37:20|||||||||2
1621827460000|2021-05-24 03:37:40|||||||||1
1621827480000|2021-05-24 03:38:00|||||||||24
1621827510000|2021-05-24 03:38:30|||||||||1
1621827530000|2021-05-24 03:38:50|||||||||3
1621827540000|2021-05-24 03:39:00|||||||||1
1621827550000|2021-05-24 03:39:10|||||||||1
1621827560000|2021-05-24 03:39:20|||||||||2
1621827580000|2021-05-24 03:39:40|||||||||2
1621827590000|2021-05-24 03:39:50|||||||||1
1621827600000|2021-05-24 03:40:00|354.94|354.79|354.94|354.79|354.99|354.79|354.94|354.74|21
1621827620000|2021-05-24 03:40:20|||||||||1
1621827630000|2021-05-24 03:40:30|||||||||1
1621827640000|2021-05-24 03:40:40||354.74||354.74||354.79||354.74|19
1621827660000|2021-05-24 03:41:00|||||||||2
1621827670000|2021-05-24 03:41:10|||||||||78
1621827680000|2021-05-24 03:41:20|||||||||5
1621827690000|2021-05-24 03:41:30|354.89||354.94||354.94||354.89||11
1621827700000|2021-05-24 03:41:40|354.89|354.69|354.84|354.69|354.89|354.69|354.84|354.64|24
1621827710000|2021-05-24 03:41:50|354.89||354.89||354.89||354.89||5
1621827720000|2021-05-24 03:42:00||354.74||354.74||354.74||354.74|4
1621827730000|2021-05-24 03:42:10|||||||||8
1621827740000|2021-05-24 03:42:20||354.69||354.69||354.69||354.69|1
1621827750000|2021-05-24 03:42:30|354.84|354.74|354.89|354.74|354.89|354.74|354.84|354.74|2
1621827760000|2021-05-24 03:42:40||354.69||354.69||354.69||354.69|0
1621827770000|2021-05-24 03:42:50|||||||||1
1621827780000|2021-05-24 03:43:00|||||||||1
1621827790000|2021-05-24 03:43:10|||||||||1
1621827800000|2021-05-24 03:43:20|354.84||354.89||354.89||354.84||9
1621827810000|2021-05-24 03:43:30|||||||||3
1621827840000|2021-05-24 03:44:00||354.74||354.74||354.74||354.74|7
1621827850000|2021-05-24 03:44:10|||||||||1
1621827860000|2021-05-24 03:44:20||354.69||354.74||354.74||354.69|8
1621827880000|2021-05-24 03:44:40|||||||||3
1621827890000|2021-05-24 03:44:50|||||||||1
1621827900000|2021-05-24 03:45:00||354.69||354.69||354.69||354.69|3
1621827910000|2021-05-24 03:45:10||354.74||354.69||354.74||354.69|4
1621827920000|2021-05-24 03:45:20||354.74||354.69||354.74||354.69|13
1621827930000|2021-05-24 03:45:30||354.74||354.69||354.74||354.69|30
1621827940000|2021-05-24 03:45:40|354.84||354.89||354.89||354.84||3
1621827960000|2021-05-24 03:46:00|||||||||6
1621827970000|2021-05-24 03:46:10|354.84||354.84||354.84||354.84||1
1621827980000|2021-05-24 03:46:20|||||||||1
1621827990000|2021-05-24 03:46:30|||||||||4
1621828000000|2021-05-24 03:46:40|||||||||32
1621828010000|2021-05-24 03:46:50||354.64||354.69||354.69||354.64|1
1621828020000|2021-05-24 03:47:00|354.79|354.64|354.79|354.64|354.84|354.64|354.79|354.64|3
1621828030000|2021-05-24 03:47:10|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|4
1621828040000|2021-05-24 03:47:20|||||||||1
1621828060000|2021-05-24 03:47:40|354.69|354.54|354.74|354.54|354.74|354.54|354.69|354.54|16
1621828080000|2021-05-24 03:48:00||354.59||354.59||354.59||354.59|4
1621828090000|2021-05-24 03:48:10|||||||||1
1621828100000|2021-05-24 03:48:20|||||||||1
1621828110000|2021-05-24 03:48:30|||||||||3
1621828120000|2021-05-24 03:48:40|354.79||354.74||354.79||354.74||18
1621828130000|2021-05-24 03:48:50||354.54||354.54||354.54||354.54|17
1621828140000|2021-05-24 03:49:00||354.59||354.54||354.59||354.54|4
1621828150000|2021-05-24 03:49:10|354.69||354.69||354.69||354.69||24
1621828170000|2021-05-24 03:49:30|354.74||354.74||354.74||354.74||10
1621828190000|2021-05-24 03:49:50|||||||||2
1621828200000|2021-05-24 03:50:00|||||||||2
1621828220000|2021-05-24 03:50:20|||||||||1
1621828230000|2021-05-24 03:50:30|||||||||1
1621828260000|2021-05-24 03:51:00|354.69||354.74||354.74||354.69||6
1621828280000|2021-05-24 03:51:20|354.69||354.69||354.74||354.69||6
1621828290000|2021-05-24 03:51:30|||||||||2
1621828300000|2021-05-24 03:51:40|||||||||1
1621828310000|2021-05-24 03:51:50|||||||||5
1621828320000|2021-05-24 03:52:00|||||||||5
1621828330000|2021-05-24 03:52:10||354.49||354.54||354.54||354.49|7
1621828340000|2021-05-24 03:52:20|||||||||1
1621828350000|2021-05-24 03:52:30|||||||||2
1621828370000|2021-05-24 03:52:50|||||||||28
1621828380000|2021-05-24 03:53:00|||||||||12
1621828390000|2021-05-24 03:53:10|354.74|354.59|354.69|354.54|354.74|354.59|354.69|354.54|35
1621828400000|2021-05-24 03:53:20|||||||||4
1621828410000|2021-05-24 03:53:30|||||||||11
1621828420000|2021-05-24 03:53:40||354.49||354.54||354.54||354.49|16
1621828440000|2021-05-24 03:54:00|||||||||3
1621828450000|2021-05-24 03:54:10|||||||||3
1621828470000|2021-05-24 03:54:30|354.74|354.59|354.74|354.54|354.74|354.59|354.74|354.54|8
1621828480000|2021-05-24 03:54:40|||||||||1
1621828490000|2021-05-24 03:54:50|||||||||1
1621828500000|2021-05-24 03:55:00||354.59||354.59||354.59||354.59|0
1621828510000|2021-05-24 03:55:10||354.54||354.59||354.59||354.54|1
1621828520000|2021-05-24 03:55:20|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|11
1621828540000|2021-05-24 03:55:40|||||||||3
1621828550000|2021-05-24 03:55:50|354.79|354.59|354.74|354.59|354.79|354.59|354.74|354.59|433
1621828560000|2021-05-24 03:56:00|354.79|354.64|354.84|354.64|354.84|354.64|354.79|354.64|5
1621828570000|2021-05-24 03:56:10|||||||||1
1621828580000|2021-05-24 03:56:20||354.69||354.69||354.69||354.69|1
1621828590000|2021-05-24 03:56:30|354.89||354.89||354.89||354.89||19
1621828610000|2021-05-24 03:56:50|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|2
1621828630000|2021-05-24 03:57:10|||||||||1
1621828650000|2021-05-24 03:57:30|||||||||1
1621828660000|2021-05-24 03:57:40|||||||||1
1621828670000|2021-05-24 03:57:50|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|5
1621828690000|2021-05-24 03:58:10|||||||||5
1621828720000|2021-05-24 03:58:40||354.64||354.64||354.64||354.64|1
1621828730000|2021-05-24 03:58:50|||||||||5
1621828740000|2021-05-24 03:59:00|354.84||354.84||354.84||354.84||2
1621828750000|2021-05-24 03:59:10||354.69||354.69||354.69||354.69|0
1621828770000|2021-05-24 03:59:30|354.89||354.89||354.89||354.89||8
1621828790000|2021-05-24 03:59:50|||||||||6
1621828810000|2021-05-24 04:00:10|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|31
1621828830000|2021-05-24 04:00:30|||||||||5
1621828840000|2021-05-24 04:00:40||354.69||354.69||354.69||354.69|0
1621828870000|2021-05-24 04:01:10|||||||||29
1621828880000|2021-05-24 04:01:20|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|7
1621828890000|2021-05-24 04:01:30||354.69||354.69||354.69||354.69|7
1621828930000|2021-05-24 04:02:10|||||||||1
1621828970000|2021-05-24 04:02:50|||||||||3
1621828990000|2021-05-24 04:03:10|||||||||2
1621829020000|2021-05-24 04:03:40||354.74||354.69||354.74||354.69|5
1621829030000|2021-05-24 04:03:50|354.84||354.84||354.84||354.84||1
1621829040000|2021-05-24 04:04:00|354.79|354.64|354.79|354.59|354.79|354.64|354.79|354.59|7
1621829070000|2021-05-24 04:04:30||354.64||354.64||354.64||354.64|0
1621829100000|2021-05-24 04:05:00|||||||||12
1621829110000|2021-05-24 04:05:10|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|2
1621829120000|2021-05-24 04:05:20|||||||||3
1621829150000|2021-05-24 04:05:50|354.69|354.54|354.64|354.44|354.69|354.54|354.64|354.44|12
1621829170000|2021-05-24 04:06:10|||||||||1
1621829190000|2021-05-24 04:06:30||354.49||354.49||354.49||354.49|4
1621829200000|2021-05-24 04:06:40|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|4
1621829210000|2021-05-24 04:06:50|||||||||3
1621829220000|2021-05-24 04:07:00|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|3
1621829240000|2021-05-24 04:07:20|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|3
1621829260000|2021-05-24 04:07:40|354.74||354.74||354.74||354.74||0
1621829320000|2021-05-24 04:08:40|354.69||354.69||354.69||354.69||0
1621829330000|2021-05-24 04:08:50|||||||||1
1621829340000|2021-05-24 04:09:00|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|4
1621829350000|2021-05-24 04:09:10||354.64||354.59||354.64||354.59|0
1621829370000|2021-05-24 04:09:30|||||||||1
1621829380000|2021-05-24 04:09:40|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|0
1621829420000|2021-05-24 04:10:20|||||||||3
1621829540000|2021-05-24 04:12:20||354.69||354.69||354.69||354.69|0
1621829590000|2021-05-24 04:13:10|||||||||1
1621829600000|2021-05-24 04:13:20|354.74|354.54|354.74|354.54|354.74|354.59|354.74|354.54|11
1621829610000|2021-05-24 04:13:30|||||||||1
1621829640000|2021-05-24 04:14:00|354.69|354.49|354.64|354.49|354.69|354.49|354.64|354.49|4
1621829710000|2021-05-24 04:15:10||354.44||354.49||354.49||354.44|0
1621829720000|2021-05-24 04:15:20|||||||||1
1621829730000|2021-05-24 04:15:30|||||||||1
1621829790000|2021-05-24 04:16:30|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|6
1621829800000|2021-05-24 04:16:40||354.39||354.44||354.44||354.39|29
1621829820000|2021-05-24 04:17:00|354.64|354.49|354.69|354.49|354.69|354.49|354.64|354.49|2
1621829830000|2021-05-24 04:17:10|354.64|354.44|354.69|354.49|354.69|354.49|354.64|354.44|1
1621829850000|2021-05-24 04:17:30|||||||||1
1621829860000|2021-05-24 04:17:40|||||||||2
1621829930000|2021-05-24 04:18:50|354.64||354.69||354.69||354.64||3
1621829940000|2021-05-24 04:19:00|354.64||354.64||354.64||354.64||0
1621829950000|2021-05-24 04:19:10|||||||||2
1621829960000|2021-05-24 04:19:20|354.69||354.69||354.69||354.69||4
1621830020000|2021-05-24 04:20:20||354.54||354.54||354.54||354.54|0
1621830030000|2021-05-24 04:20:30|||||||||10
1621830040000|2021-05-24 04:20:40|354.74||354.74||354.74||354.74||2
1621830050000|2021-05-24 04:20:50|354.69||354.69||354.69||354.69||4
1621830060000|2021-05-24 04:21:00||354.49||354.49||354.49||354.49|6
1621830070000|2021-05-24 04:21:10|354.64|354.44|354.64|354.44|354.64|354.44|354.64|354.44|2
1621830100000|2021-05-24 04:21:40||354.49||354.49||354.49||354.49|0
1621830110000|2021-05-24 04:21:50|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|16
1621830150000|2021-05-24 04:22:30|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|6
1621830160000|2021-05-24 04:22:40|354.59||354.59||354.59||354.54||7
1621830170000|2021-05-24 04:22:50||354.44||354.44||354.44||354.44|1
1621830220000|2021-05-24 04:23:40||354.39||354.39||354.39||354.39|2
1621830240000|2021-05-24 04:24:00||354.44||354.44||354.44||354.44|0
1621830260000|2021-05-24 04:24:20|354.64||354.64||354.64||354.64||1
1621830270000|2021-05-24 04:24:30|354.59|354.39|354.59|354.39|354.59|354.39|354.59|354.39|0
1621830290000|2021-05-24 04:24:50|||||||||1
1621830300000|2021-05-24 04:25:00|354.54||354.54||354.54||354.54||7
1621830320000|2021-05-24 04:25:20|||||||||2
1621830340000|2021-05-24 04:25:40|354.59||354.59||354.59||354.59||7
1621830370000|2021-05-24 04:26:10||354.44||354.44||354.44||354.44|0
1621830380000|2021-05-24 04:26:20|354.64||354.64||354.64||354.64||3
1621830390000|2021-05-24 04:26:30|||||||||2
1621830430000|2021-05-24 04:27:10|||||||||32
1621830490000|2021-05-24 04:28:10|||||||||1
1621830500000|2021-05-24 04:28:20|||||||||19
1621830510000|2021-05-24 04:28:30|||||||||2
1621830530000|2021-05-24 04:28:50|354.69|354.49|354.74|354.54|354.74|354.54|354.69|354.49|2
1621830560000|2021-05-24 04:29:20|354.69|354.49|354.64|354.44|354.69|354.49|354.64|354.44|7
1621830580000|2021-05-24 04:29:40|354.59||354.64||354.64||354.59||1
1621830590000|2021-05-24 04:29:50|||||||||1
1621830620000|2021-05-24 04:30:20|||||||||1
1621830650000|2021-05-24 04:30:50|354.59||354.59||354.59||354.59||0
1621830680000|2021-05-24 04:31:20|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|7
1621830690000|2021-05-24 04:31:30|354.64|354.54|354.64|354.49|354.64|354.54|354.64|354.49|0
1621830700000|2021-05-24 04:31:40|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|6
1621830720000|2021-05-24 04:32:00|354.64|354.49|354.64|354.44|354.64|354.49|354.64|354.44|4
1621830730000|2021-05-24 04:32:10|354.59|354.49|354.59|354.44|354.59|354.49|354.59|354.44|12
1621830750000|2021-05-24 04:32:30||354.39||354.44||354.44||354.39|22
1621830760000|2021-05-24 04:32:40|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|19
1621830770000|2021-05-24 04:32:50|354.59||354.59||354.59||354.59||7
1621830810000|2021-05-24 04:33:30||354.44||354.39||354.44||354.39|1
1621830820000|2021-05-24 04:33:40|354.54||354.54||354.54||354.54||0
1621830840000|2021-05-24 04:34:00|||||||||1
1621830850000|2021-05-24 04:34:10|354.64|354.44|354.59|354.44|354.64|354.44|354.59|354.44|4
1621830860000|2021-05-24 04:34:20|354.64|354.49|354.64|354.44|354.64|354.49|354.64|354.44|0
1621830870000|2021-05-24 04:34:30||354.49||354.49||354.49||354.44|2
1621830880000|2021-05-24 04:34:40|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|0
1621830900000|2021-05-24 04:35:00|354.64|354.39|354.54|354.39|354.64|354.39|354.54|354.39|42
1621830910000|2021-05-24 04:35:10|354.59|354.44|354.54|354.39|354.59|354.44|354.54|354.39|17
1621830920000|2021-05-24 04:35:20|||||||||1
1621830930000|2021-05-24 04:35:30|||||||||9
1621830940000|2021-05-24 04:35:40|||||||||2
1621830950000|2021-05-24 04:35:50|354.59||354.59||354.59||354.59||2
1621830960000|2021-05-24 04:36:00|354.54||354.54||354.54||354.54||0
1621830970000|2021-05-24 04:36:10|354.59|354.44|354.64|354.44|354.64|354.44|354.59|354.44|6
1621831000000|2021-05-24 04:36:40|354.59|354.39|354.59|354.39|354.59|354.39|354.59|354.39|0
1621831010000|2021-05-24 04:36:50|354.64|354.44|354.64|354.44|354.64|354.44|354.64|354.44|1
1621831020000|2021-05-24 04:37:00|||||||||1
1621831060000|2021-05-24 04:37:40||354.49||354.49||354.49||354.49|0
1621831070000|2021-05-24 04:37:50|||||||||3
1621831090000|2021-05-24 04:38:10|354.69||354.69||354.69||354.69||1
1621831100000|2021-05-24 04:38:20|354.74|354.54|354.69|354.54|354.74|354.54|354.69|354.54|19
1621831110000|2021-05-24 04:38:30|||||||||4
1621831160000|2021-05-24 04:39:20||354.49||354.54||354.54||354.49|8
1621831200000|2021-05-24 04:40:00|||||||||19
1621831220000|2021-05-24 04:40:20|||||||||1
1621831230000|2021-05-24 04:40:30|||||||||1
1621831240000|2021-05-24 04:40:40|354.74|354.59|354.84|354.69|354.89|354.69|354.74|354.59|1893
1621831250000|2021-05-24 04:40:50|354.89|354.74|354.89|354.69|354.89|354.74|354.84|354.69|17
1621831280000|2021-05-24 04:41:20|354.84||354.89||354.89||354.84||1
1621831290000|2021-05-24 04:41:30||354.74||354.74||354.74||354.74|0
1621831340000|2021-05-24 04:42:20|||||||||3
1621831370000|2021-05-24 04:42:50|||||||||3
1621831410000|2021-05-24 04:43:30||354.69||354.69||354.69||354.69|4
1621831420000|2021-05-24 04:43:40|354.84||354.84||354.84||354.84||0
1621831430000|2021-05-24 04:43:50|||||||||5
1621831450000|2021-05-24 04:44:10|||||||||1
1621831460000|2021-05-24 04:44:20|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|7
1621831480000|2021-05-24 04:44:40|||||||||1
1621831490000|2021-05-24 04:44:50|354.94|354.79|354.89|354.74|354.94|354.79|354.89|354.74|16
1621831500000|2021-05-24 04:45:00|354.94|354.69|354.89|354.74|354.94|354.74|354.89|354.69|28
1621831510000|2021-05-24 04:45:10|354.84|354.69|354.84|354.69|354.89|354.69|354.84|354.69|4
1621831520000|2021-05-24 04:45:20|354.89||354.89||354.89||354.84||0
1621831530000|2021-05-24 04:45:30||354.74||354.74||354.74||354.74|3
1621831540000|2021-05-24 04:45:40||354.69||354.69||354.69||354.69|0
1621831550000|2021-05-24 04:45:50|354.84||354.84||354.84||354.84||0
1621831560000|2021-05-24 04:46:00||354.64||354.64||354.64||354.64|2
1621831600000|2021-05-24 04:46:40||354.69||354.64||354.69||354.64|0
1621831630000|2021-05-24 04:47:10|||||||||2
1621831640000|2021-05-24 04:47:20||354.69||354.69||354.69||354.69|1
1621831650000|2021-05-24 04:47:30|354.89|354.64|354.84|354.64|354.89|354.64|354.84|354.64|1
1621831690000|2021-05-24 04:48:10||354.69||354.69||354.69||354.69|0
1621831700000|2021-05-24 04:48:20||354.64||354.64||354.64||354.64|0
1621831720000|2021-05-24 04:48:40||354.69||354.69||354.69||354.69|0
1621831750000|2021-05-24 04:49:10|354.89||354.89||354.89||354.89||1
1621831760000|2021-05-24 04:49:20|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|0
1621831770000|2021-05-24 04:49:30|354.89|354.69|354.89|354.69|354.89|354.69|354.89|354.69|0
1621831790000|2021-05-24 04:49:50|354.84||354.89||354.89||354.84||1
1621831810000|2021-05-24 04:50:10|||||||||2
1621831870000|2021-05-24 04:51:10|354.84||354.84||354.84||354.84||0
1621831980000|2021-05-24 04:53:00|354.89||354.89||354.89||354.89||1
1621831990000|2021-05-24 04:53:10|||||||||6
1621832040000|2021-05-24 04:54:00|||||||||30
1621832080000|2021-05-24 04:54:40|||||||||1
1621832090000|2021-05-24 04:54:50||354.74||354.74||354.74||354.74|2
1621832100000|2021-05-24 04:55:00|354.94||354.89||354.94||354.89||5
1621832110000|2021-05-24 04:55:10|354.94||354.94||354.94||354.94||3
1621832160000|2021-05-24 04:56:00|354.89||354.89||354.89||354.89||1
1621832220000|2021-05-24 04:57:00|354.84|354.69|354.84|354.64|354.84|354.69|354.84|354.64|11
1621832260000|2021-05-24 04:57:40||354.69||354.69||354.69||354.69|1
1621832280000|2021-05-24 04:58:00|||||||||1
1621832340000|2021-05-24 04:59:00|||||||||3
1621832390000|2021-05-24 04:59:50|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|2
1621832400000|2021-05-24 05:00:00|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|14
1621832410000|2021-05-24 05:00:10|||||||||1
1621832420000|2021-05-24 05:00:20|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|6
1621832430000|2021-05-24 05:00:30|354.64|354.49|354.49|354.34|354.64|354.49|354.49|354.34|27
1621832450000|2021-05-24 05:00:50|||||||||15
1621832460000|2021-05-24 05:01:00|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|1
1621832470000|2021-05-24 05:01:10||354.34||354.34||354.34||354.34|0
1621832490000|2021-05-24 05:01:30|354.44|354.29|354.39|354.24|354.49|354.29|354.39|354.24|20
1621832510000|2021-05-24 05:01:50|354.44|354.19|354.44|354.24|354.44|354.24|354.44|354.19|9
1621832520000|2021-05-24 05:02:00|354.49|354.29|354.54|354.34|354.54|354.34|354.49|354.29|11
1621832530000|2021-05-24 05:02:10|354.49||354.54||354.54||354.49||3
1621832540000|2021-05-24 05:02:20|354.49|354.29|354.49|354.29|354.49|354.29|354.44|354.29|8
1621832570000|2021-05-24 05:02:50||354.34||354.34||354.34||354.34|3
1621832580000|2021-05-24 05:03:00|354.64|354.44|354.69|354.49|354.69|354.49|354.64|354.44|31
1621832590000|2021-05-24 05:03:10|354.79|354.59|354.79|354.59|354.79|354.64|354.79|354.59|29
1621832600000|2021-05-24 05:03:20|||||||||1
1621832610000|2021-05-24 05:03:30|354.84|354.64|354.84|354.64|354.84|354.69|354.84|354.64|4
1621832640000|2021-05-24 05:04:00|354.89|354.69|354.99|354.79|354.99|354.79|354.89|354.69|9
1621832650000|2021-05-24 05:04:10|354.94|354.74|354.94|354.74|354.94|354.79|354.94|354.74|8
1621832670000|2021-05-24 05:04:30|354.99|354.79|354.89|354.74|354.99|354.79|354.89|354.74|3
1621832680000|2021-05-24 05:04:40|354.84|354.69|354.84|354.64|354.84|354.69|354.84|354.64|2
1621832700000|2021-05-24 05:05:00|||||||||1
1621832710000|2021-05-24 05:05:10|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|2
1621832720000|2021-05-24 05:05:20||354.64||354.59||354.64||354.59|3
1621832730000|2021-05-24 05:05:30||354.64||354.59||354.64||354.59|2
1621832760000|2021-05-24 05:06:00|||||||||1
1621832770000|2021-05-24 05:06:10|354.74|354.54|354.74|354.54|354.74|354.54|354.69|354.54|10
1621832780000|2021-05-24 05:06:20||354.59||354.59||354.59||354.59|2
1621832790000|2021-05-24 05:06:30|354.79|354.64|354.84|354.64|354.84|354.64|354.79|354.64|4
1621832800000|2021-05-24 05:06:40|354.89|354.69|354.89|354.74|354.89|354.74|354.89|354.69|3
1621832810000|2021-05-24 05:06:50|354.94||354.94||354.94||354.94||131
1621832820000|2021-05-24 05:07:00|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|4
1621832830000|2021-05-24 05:07:10|354.94|354.84|354.94|354.79|354.94|354.84|354.94|354.79|8
1621832850000|2021-05-24 05:07:30|354.99||354.94||354.99||354.94||4
1621832860000|2021-05-24 05:07:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|7
1621832870000|2021-05-24 05:07:50|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|3
1621832890000|2021-05-24 05:08:10||354.74||354.74||354.74||354.74|3
1621832900000|2021-05-24 05:08:20||354.79||354.79||354.79||354.79|0
1621832910000|2021-05-24 05:08:30|354.99||354.99||354.99||354.99||0
1621832950000|2021-05-24 05:09:10|354.94||354.99||354.99||354.94||3
1621832980000|2021-05-24 05:09:40|354.94||354.94||354.94||354.94||0
1621832990000|2021-05-24 05:09:50|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|5
1621833030000|2021-05-24 05:10:30|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|15
1621833040000|2021-05-24 05:10:40|354.79|354.69|354.79|354.59|354.79|354.69|354.79|354.59|7
1621833050000|2021-05-24 05:10:50|||||||||1
1621833060000|2021-05-24 05:11:00|354.84|354.64|354.79|354.64|354.84|354.64|354.79|354.64|6
1621833070000|2021-05-24 05:11:10||354.59||354.59||354.59||354.59|5
1621833080000|2021-05-24 05:11:20|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|1
1621833100000|2021-05-24 05:11:40|354.69||354.69||354.69||354.69||1
1621833110000|2021-05-24 05:11:50|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|4
1621833120000|2021-05-24 05:12:00|||||||||1
1621833140000|2021-05-24 05:12:20|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|1
1621833150000|2021-05-24 05:12:30|354.74||354.69||354.74||354.69||0
1621833160000|2021-05-24 05:12:40|354.74||354.74||354.74||354.74||1
1621833170000|2021-05-24 05:12:50||354.59||354.59||354.59||354.59|0
1621833180000|2021-05-24 05:13:00|354.69|354.54|354.69|354.49|354.69|354.54|354.69|354.49|6
1621833190000|2021-05-24 05:13:10|354.54|354.39|354.59|354.39|354.59|354.39|354.54|354.39|31
1621833210000|2021-05-24 05:13:30|354.54|354.34|354.54|354.34|354.54|354.34|354.49|354.34|0
1621833220000|2021-05-24 05:13:40|354.49|354.29|354.49|354.29|354.49|354.29|354.49|354.29|0
1621833230000|2021-05-24 05:13:50|354.44|354.24|354.44|354.24|354.44|354.24|354.44|354.24|25
1621833240000|2021-05-24 05:14:00|354.39||354.44||354.44||354.39||7
1621833260000|2021-05-24 05:14:20|354.49|354.29|354.54|354.29|354.54|354.34|354.49|354.29|11
1621833270000|2021-05-24 05:14:30|354.49|354.34|354.49|354.29|354.49|354.34|354.49|354.29|0
1621833300000|2021-05-24 05:15:00|||||||||1
1621833310000|2021-05-24 05:15:10||354.34||354.34||354.34||354.34|0
1621833330000|2021-05-24 05:15:30||354.29||354.29||354.29||354.29|7
1621833340000|2021-05-24 05:15:40||354.34||354.29||354.34||354.29|1
1621833360000|2021-05-24 05:16:00|||||||||1
1621833370000|2021-05-24 05:16:10|||||||||1
1621833380000|2021-05-24 05:16:20|354.54|354.34|354.49|354.34|354.54|354.39|354.49|354.34|29
1621833390000|2021-05-24 05:16:30|354.54||354.49||354.54||354.49||0
1621833420000|2021-05-24 05:17:00|||||||||2
1621833430000|2021-05-24 05:17:10||354.29||354.34||354.34||354.29|9
1621833440000|2021-05-24 05:17:20|||||||||2
1621833460000|2021-05-24 05:17:40||354.29||354.34||354.34||354.29|0
1621833470000|2021-05-24 05:17:50|354.54||354.54||354.54||354.54||0
1621833480000|2021-05-24 05:18:00|354.49|354.29|354.49|354.34|354.49|354.34|354.49|354.29|12
1621833490000|2021-05-24 05:18:10|||||||||2
1621833500000|2021-05-24 05:18:20|354.54|354.39|354.54|354.34|354.54|354.39|354.54|354.34|4
1621833510000|2021-05-24 05:18:30|354.44|354.24|354.44|354.24|354.49|354.29|354.44|354.24|38
1621833520000|2021-05-24 05:18:40|354.39||354.44||354.44||354.39||0
1621833540000|2021-05-24 05:19:00|354.39|354.29|354.44|354.29|354.44|354.29|354.39|354.29|1
1621833550000|2021-05-24 05:19:10|||||||||11
1621833560000|2021-05-24 05:19:20|||||||||2
1621833600000|2021-05-24 05:20:00|354.49|354.34|354.59|354.39|354.59|354.39|354.49|354.34|29
1621833610000|2021-05-24 05:20:10|||||||||9
1621833640000|2021-05-24 05:20:40|||||||||2
1621833660000|2021-05-24 05:21:00|354.54|354.34|354.54|354.39|354.59|354.39|354.54|354.34|6
1621833680000|2021-05-24 05:21:20||354.34||354.34||354.34||354.34|2
1621833690000|2021-05-24 05:21:30|354.49||354.49||354.49||354.49||0
1621833700000|2021-05-24 05:21:40|354.54||354.54||354.54||354.54||4
1621833720000|2021-05-24 05:22:00|||||||||3
1621833730000|2021-05-24 05:22:10|||||||||1
1621833740000|2021-05-24 05:22:20|354.49||354.49||354.49||354.49||0
1621833750000|2021-05-24 05:22:30||354.29||354.29||354.29||354.29|0
1621833760000|2021-05-24 05:22:40|354.54|354.34|354.54|354.34|354.54|354.34|354.54|354.34|3
1621833780000|2021-05-24 05:23:00|||||||||2
1621833790000|2021-05-24 05:23:10|||||||||3
1621833870000|2021-05-24 05:24:30|||||||||2
1621833880000|2021-05-24 05:24:40||354.39||354.39||354.39||354.39|0
1621833890000|2021-05-24 05:24:50|354.59||354.59||354.59||354.59||1
1621833900000|2021-05-24 05:25:00|354.54||354.54||354.54||354.54||2
1621833910000|2021-05-24 05:25:10|||||||||1
1621833920000|2021-05-24 05:25:20||354.34||354.39||354.39||354.34|0
1621833930000|2021-05-24 05:25:30||354.34||354.34||354.34||354.34|1
1621833940000|2021-05-24 05:25:40||354.39||354.39||354.39||354.39|2
1621833960000|2021-05-24 05:26:00|354.59||354.59||354.59||354.59||3
1621834020000|2021-05-24 05:27:00|354.64|354.44|354.64|354.44|354.64|354.44|354.64|354.44|3
1621834080000|2021-05-24 05:28:00|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|7
1621834100000|2021-05-24 05:28:20|||||||||2
1621834120000|2021-05-24 05:28:40|354.74|354.54|354.69|354.49|354.74|354.54|354.69|354.49|2
1621834140000|2021-05-24 05:29:00||354.54||354.54||354.54||354.54|1
1621834160000|2021-05-24 05:29:20|354.74||354.74||354.74||354.74||2
1621834180000|2021-05-24 05:29:40|354.69||354.69||354.69||354.69||2
1621834190000|2021-05-24 05:29:50|354.74||354.74||354.74||354.74||0
1621834200000|2021-05-24 05:30:00|||||||||1
1621834210000|2021-05-24 05:30:10|||||||||1
1621834220000|2021-05-24 05:30:20|||||||||1
1621834230000|2021-05-24 05:30:30|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|1
1621834240000|2021-05-24 05:30:40|||||||||1
1621834260000|2021-05-24 05:31:00|||||||||2
1621834270000|2021-05-24 05:31:10|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|10
1621834280000|2021-05-24 05:31:20|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|0
1621834290000|2021-05-24 05:31:30|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|0
1621834300000|2021-05-24 05:31:40|354.69|354.49|354.69|354.49|354.69|354.54|354.69|354.49|2
1621834320000|2021-05-24 05:32:00|||||||||1
1621834330000|2021-05-24 05:32:10|||||||||2
1621834340000|2021-05-24 05:32:20||354.54||354.54||354.54||354.54|0
1621834380000|2021-05-24 05:33:00|||||||||1
1621834390000|2021-05-24 05:33:10|354.74|354.59|354.79|354.59|354.79|354.59|354.74|354.59|5
1621834420000|2021-05-24 05:33:40|||||||||3
1621834440000|2021-05-24 05:34:00|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|4
1621834480000|2021-05-24 05:34:40|354.79||354.79||354.79||354.79||2
1621834490000|2021-05-24 05:34:50|354.84|354.69|354.84|354.69|354.84|354.69|354.84|354.69|2
1621834500000|2021-05-24 05:35:00|354.89|354.64|354.84|354.64|354.89|354.64|354.84|354.64|13
1621834520000|2021-05-24 05:35:20|||||||||1
1621834550000|2021-05-24 05:35:50|354.79|354.54|354.64|354.49|354.79|354.54|354.64|354.49|62
1621834560000|2021-05-24 05:36:00|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|9
1621834570000|2021-05-24 05:36:10|||||||||2
1621834600000|2021-05-24 05:36:40||354.49||354.49||354.49||354.49|3
1621834610000|2021-05-24 05:36:50|354.64||354.64||354.64||354.64||0
1621834620000|2021-05-24 05:37:00|354.69||354.69||354.69||354.69||2
1621834630000|2021-05-24 05:37:10|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|2
1621834640000|2021-05-24 05:37:20|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|0
1621834650000|2021-05-24 05:37:30|354.64||354.64||354.64||354.64||0
1621834660000|2021-05-24 05:37:40|||||||||1
1621834670000|2021-05-24 05:37:50|354.69||354.69||354.69||354.69||0
1621834710000|2021-05-24 05:38:30|||||||||2
1621834800000|2021-05-24 05:40:00|||||||||2
1621834810000|2021-05-24 05:40:10|||||||||1
1621834830000|2021-05-24 05:40:30|354.64||354.64||354.64||354.64||1
1621834840000|2021-05-24 05:40:40|354.69||354.64||354.69||354.64||1
1621834860000|2021-05-24 05:41:00|||||||||3
1621834870000|2021-05-24 05:41:10|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|1
1621834910000|2021-05-24 05:41:50||354.49||354.49||354.49||354.49|2
1621834920000|2021-05-24 05:42:00|354.64|354.44|354.69|354.49|354.69|354.49|354.64|354.44|4
1621834930000|2021-05-24 05:42:10|||||||||2
1621834960000|2021-05-24 05:42:40||354.54||354.54||354.54||354.54|0
1621834970000|2021-05-24 05:42:50||354.49||354.49||354.49||354.49|1
1621835010000|2021-05-24 05:43:30|||||||||1
1621835020000|2021-05-24 05:43:40|||||||||2
1621835030000|2021-05-24 05:43:50|354.64||354.69||354.69||354.64||1
1621835040000|2021-05-24 05:44:00|||||||||1
1621835050000|2021-05-24 05:44:10|354.64||354.64||354.64||354.64||0
1621835090000|2021-05-24 05:44:50|||||||||2
1621835100000|2021-05-24 05:45:00|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|6
1621835110000|2021-05-24 05:45:10|||||||||1
1621835150000|2021-05-24 05:45:50|354.74|354.59|354.79|354.59|354.79|354.59|354.74|354.59|8
1621835160000|2021-05-24 05:46:00|354.74||354.74||354.74||354.74||2
1621835180000|2021-05-24 05:46:20|354.69|354.54|354.69|354.54|354.74|354.54|354.69|354.54|2
1621835190000|2021-05-24 05:46:30|354.74||354.74||354.74||354.74||1
1621835210000|2021-05-24 05:46:50|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|1
1621835250000|2021-05-24 05:47:30|||||||||2
1621835280000|2021-05-24 05:48:00|354.74||354.79||354.79||354.74||0
1621835310000|2021-05-24 05:48:30|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|1
1621835320000|2021-05-24 05:48:40|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|3
1621835340000|2021-05-24 05:49:00|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|0
1621835380000|2021-05-24 05:49:40||354.59||354.54||354.59||354.54|2
1621835390000|2021-05-24 05:49:50|354.69||354.69||354.74||354.69||2
1621835400000|2021-05-24 05:50:00|||||||||1
1621835410000|2021-05-24 05:50:10|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|3
1621835430000|2021-05-24 05:50:30|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|21
1621835440000|2021-05-24 05:50:40|||||||||2
1621835460000|2021-05-24 05:51:00|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|1
1621835470000|2021-05-24 05:51:10|||||||||2
1621835480000|2021-05-24 05:51:20|354.59||354.59||354.59||354.59||3
1621835510000|2021-05-24 05:51:50||354.44||354.44||354.44||354.44|2
1621835540000|2021-05-24 05:52:20|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|5
1621835550000|2021-05-24 05:52:30|354.49|354.34|354.39|354.24|354.49|354.34|354.39|354.24|7
1621835560000|2021-05-24 05:52:40|354.44|354.19|354.34|354.14|354.44|354.19|354.29|354.14|10
1621835590000|2021-05-24 05:53:10|354.29||354.29||354.29||354.29||1
1621835600000|2021-05-24 05:53:20|354.19|354.09|354.19|354.04|354.19|354.09|354.19|354.04|27
1621835610000|2021-05-24 05:53:30|354.24||354.24||354.24||354.24||11
1621835620000|2021-05-24 05:53:40||354.09||354.09||354.09||354.09|1
1621835630000|2021-05-24 05:53:50|||||||||2
1621835640000|2021-05-24 05:54:00|354.29|354.14|354.29|354.09|354.29|354.14|354.29|354.09|9
1621835650000|2021-05-24 05:54:10|354.34|354.14|354.34|354.14|354.34|354.14|354.34|354.14|22
1621835670000|2021-05-24 05:54:30||354.19||354.19||354.19||354.19|0
1621835690000|2021-05-24 05:54:50||354.14||354.14||354.14||354.14|1
1621835700000|2021-05-24 05:55:00|||||||||3
1621835710000|2021-05-24 05:55:10|354.44|354.19|354.54|354.34|354.54|354.39|354.44|354.19|55
1621835720000|2021-05-24 05:55:20|354.49|354.39|354.49|354.29|354.49|354.39|354.49|354.29|7
1621835760000|2021-05-24 05:56:00||354.34||354.34||354.34||354.34|1
1621835770000|2021-05-24 05:56:10|354.54||354.49||354.54||354.49||4
1621835780000|2021-05-24 05:56:20|354.54||354.54||354.54||354.54||4
1621835800000|2021-05-24 05:56:40|354.59|354.39|354.59|354.44|354.59|354.44|354.59|354.39|0
1621835810000|2021-05-24 05:56:50|354.64||354.64||354.64||354.59||7
1621835860000|2021-05-24 05:57:40|||||||||2
1621835870000|2021-05-24 05:57:50|||||||||1
1621835880000|2021-05-24 05:58:00|354.59|354.39|354.59|354.44|354.59|354.44|354.59|354.39|9
1621835900000|2021-05-24 05:58:20|354.64|354.49|354.64|354.44|354.64|354.49|354.64|354.44|3
1621835920000|2021-05-24 05:58:40||354.49||354.49||354.49||354.49|0
1621835930000|2021-05-24 05:58:50||354.44||354.44||354.44||354.44|3
1621835940000|2021-05-24 05:59:00|||||||||1
1621835950000|2021-05-24 05:59:10||354.49||354.44||354.49||354.44|2
1621835980000|2021-05-24 05:59:40||354.49||354.49||354.49||354.49|0
1621836000000|2021-05-24 06:00:00|354.59|354.44|354.59|354.39|354.59|354.44|354.59|354.39|4
1621836020000|2021-05-24 06:00:20|||||||||1
1621836040000|2021-05-24 06:00:40|354.54||354.54||354.54||354.54||3
1621836060000|2021-05-24 06:01:00|||||||||1
1621836080000|2021-05-24 06:01:20|||||||||3
1621836100000|2021-05-24 06:01:40|354.64|354.44|354.59|354.39|354.64|354.44|354.59|354.39|12
1621836110000|2021-05-24 06:01:50|354.54|354.44|354.59|354.39|354.59|354.44|354.54|354.39|13
1621836120000|2021-05-24 06:02:00|354.54|354.44|354.54|354.39|354.59|354.44|354.54|354.39|6
1621836130000|2021-05-24 06:02:10|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|2
1621836140000|2021-05-24 06:02:20|354.64||354.59||354.64||354.59||0
1621836160000|2021-05-24 06:02:40|||||||||2
1621836170000|2021-05-24 06:02:50|354.49|354.29|354.54|354.34|354.54|354.34|354.49|354.29|29
1621836180000|2021-05-24 06:03:00||354.39||354.39||354.39||354.39|2
1621836190000|2021-05-24 06:03:10|354.59|354.34|354.54|354.34|354.59|354.34|354.54|354.34|8
1621836210000|2021-05-24 06:03:30|354.49|354.29|354.49|354.29|354.49|354.29|354.44|354.29|6
1621836220000|2021-05-24 06:03:40|354.44||354.49||354.49||354.44||1
1621836230000|2021-05-24 06:03:50|||||||||2
1621836240000|2021-05-24 06:04:00|354.54|354.34|354.54|354.34|354.54|354.34|354.54|354.34|1
1621836270000|2021-05-24 06:04:30|354.49|354.29|354.49|354.34|354.49|354.34|354.49|354.29|13
1621836280000|2021-05-24 06:04:40|||||||||12
1621836300000|2021-05-24 06:05:00|||||||||1
1621836310000|2021-05-24 06:05:10|354.54|354.39|354.59|354.39|354.59|354.39|354.54|354.39|8
1621836350000|2021-05-24 06:05:50|354.54||354.54||354.54||354.54||1
1621836360000|2021-05-24 06:06:00|||||||||1
1621836380000|2021-05-24 06:06:20|||||||||6
1621836390000|2021-05-24 06:06:30|354.49|354.34|354.54|354.34|354.54|354.34|354.49|354.34|0
1621836400000|2021-05-24 06:06:40||354.39||354.39||354.39||354.39|0
1621836430000|2021-05-24 06:07:10|||||||||3
1621836450000|2021-05-24 06:07:30|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|5
1621836460000|2021-05-24 06:07:40|||||||||5
1621836490000|2021-05-24 06:08:10|||||||||1
1621836510000|2021-05-24 06:08:30|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|10
1621836520000|2021-05-24 06:08:40|||||||||1
1621836540000|2021-05-24 06:09:00|||||||||2
1621836560000|2021-05-24 06:09:20|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.29|8
1621836580000|2021-05-24 06:09:40|||||||||1
1621836590000|2021-05-24 06:09:50|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|3
1621836610000|2021-05-24 06:10:10||354.34||354.39||354.39||354.34|6
1621836620000|2021-05-24 06:10:20|354.49|354.34|354.54|354.34|354.54|354.34|354.49|354.34|6
1621836630000|2021-05-24 06:10:30|||||||||2
1621836650000|2021-05-24 06:10:50|354.49||354.54||354.54||354.49||1
1621836660000|2021-05-24 06:11:00||354.39||354.39||354.39||354.39|0
1621836690000|2021-05-24 06:11:30|||||||||2
1621836740000|2021-05-24 06:12:20|||||||||1
1621836760000|2021-05-24 06:12:40|354.64|354.44|354.64|354.49|354.64|354.49|354.64|354.44|13
1621836770000|2021-05-24 06:12:50|||||||||1
1621836780000|2021-05-24 06:13:00|354.69|354.54|354.69|354.54|354.74|354.54|354.69|354.54|14
1621836790000|2021-05-24 06:13:10|354.64|354.49|354.69|354.49|354.69|354.49|354.64|354.49|6
1621836810000|2021-05-24 06:13:30||354.54||354.54||354.54||354.54|0
1621836840000|2021-05-24 06:14:00|354.74||354.69||354.74||354.69||3
1621836880000|2021-05-24 06:14:40||354.49||354.54||354.54||354.49|4
1621836910000|2021-05-24 06:15:10||354.49||354.49||354.49||354.49|7
1621836920000|2021-05-24 06:15:20||354.54||354.54||354.54||354.54|2
1621836930000|2021-05-24 06:15:30|||||||||1
1621836940000|2021-05-24 06:15:40|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|4
1621836950000|2021-05-24 06:15:50|||||||||4
1621836960000|2021-05-24 06:16:00|354.79||354.79||354.79||354.79||1
1621836970000|2021-05-24 06:16:10|354.74||354.74||354.74||354.74||0
1621836980000|2021-05-24 06:16:20|354.79||354.74||354.79||354.74||0
1621836990000|2021-05-24 06:16:30|354.79|354.54|354.69|354.54|354.79|354.54|354.69|354.54|4
1621837000000|2021-05-24 06:16:40|354.74||354.69||354.74||354.69||0
1621837030000|2021-05-24 06:17:10|||||||||5
1621837050000|2021-05-24 06:17:30|354.74||354.74||354.74||354.74||6
1621837070000|2021-05-24 06:17:50|||||||||2
1621837090000|2021-05-24 06:18:10|354.69|354.49|354.69|354.49|354.69|354.49|354.69|354.49|1
1621837100000|2021-05-24 06:18:20|||||||||3
1621837120000|2021-05-24 06:18:40||354.54||354.54||354.54||354.54|0
1621837140000|2021-05-24 06:19:00|354.74||354.74||354.74||354.74||2
1621837150000|2021-05-24 06:19:10|||||||||2
1621837180000|2021-05-24 06:19:40||354.59||354.59||354.59||354.59|1
1621837190000|2021-05-24 06:19:50|||||||||1
1621837200000|2021-05-24 06:20:00|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|1
1621837210000|2021-05-24 06:20:10|||||||||1
1621837220000|2021-05-24 06:20:20|||||||||2
1621837230000|2021-05-24 06:20:30|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|6
1621837250000|2021-05-24 06:20:50|354.79||354.79||354.79||354.79||0
1621837260000|2021-05-24 06:21:00|||||||||1
1621837270000|2021-05-24 06:21:10|354.74||354.79||354.79||354.74||0
1621837300000|2021-05-24 06:21:40||354.64||354.64||354.64||354.64|4
1621837320000|2021-05-24 06:22:00|354.84|354.69|354.84|354.69|354.89|354.69|354.84|354.69|3
1621837330000|2021-05-24 06:22:10|354.89||354.84||354.89||354.84||0
1621837360000|2021-05-24 06:22:40|354.89||354.89||354.89||354.84||1
1621837370000|2021-05-24 06:22:50|||||||||1
1621837380000|2021-05-24 06:23:00|||||||||2
1621837440000|2021-05-24 06:24:00|354.94|354.74|354.94|354.74|354.94|354.74|354.94|354.69|18
1621837450000|2021-05-24 06:24:10|||||||||1
1621837460000|2021-05-24 06:24:20||354.79||354.74||354.79||354.74|4
1621837480000|2021-05-24 06:24:40|||||||||13
1621837500000|2021-05-24 06:25:00|354.84|354.69|354.89|354.69|354.89|354.69|354.84|354.69|8
1621837520000|2021-05-24 06:25:20|354.84||354.84||354.84||354.84||1
1621837530000|2021-05-24 06:25:30|||||||||2
1621837550000|2021-05-24 06:25:50|354.74|354.64|354.74|354.54|354.74|354.64|354.74|354.54|36
1621837560000|2021-05-24 06:26:00||354.59||354.59||354.59||354.59|1
1621837580000|2021-05-24 06:26:20||354.54||354.59||354.59||354.54|6
1621837600000|2021-05-24 06:26:40|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|11
1621837610000|2021-05-24 06:26:50|354.84||354.84||354.84||354.84||6
1621837680000|2021-05-24 06:28:00|||||||||3
1621837710000|2021-05-24 06:28:30||354.69||354.69||354.69||354.69|3
1621837720000|2021-05-24 06:28:40|354.89||354.89||354.89||354.84||5
1621837760000|2021-05-24 06:29:20|||||||||2
1621837780000|2021-05-24 06:29:40||354.74||354.74||354.74||354.74|0
1621837810000|2021-05-24 06:30:10|||||||||1
1621837840000|2021-05-24 06:30:40||354.69||354.69||354.69||354.69|13
1621837860000|2021-05-24 06:31:00|||||||||1
1621837870000|2021-05-24 06:31:10|354.84||354.84||354.84||354.84||1
1621837900000|2021-05-24 06:31:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|5
1621837910000|2021-05-24 06:31:50|||||||||2
1621837920000|2021-05-24 06:32:00|||||||||1
1621837950000|2021-05-24 06:32:30|||||||||1
1621837960000|2021-05-24 06:32:40|||||||||2
1621837980000|2021-05-24 06:33:00|||||||||1
1621837990000|2021-05-24 06:33:10|||||||||3
1621838000000|2021-05-24 06:33:20|||||||||2
1621838020000|2021-05-24 06:33:40|||||||||2
1621838040000|2021-05-24 06:34:00|||||||||2
1621838050000|2021-05-24 06:34:10|||||||||1
1621838080000|2021-05-24 06:34:40|||||||||4
1621838090000|2021-05-24 06:34:50|||||||||1
1621838100000|2021-05-24 06:35:00|||||||||1
1621838110000|2021-05-24 06:35:10|||||||||1
1621838140000|2021-05-24 06:35:40|||||||||4
1621838150000|2021-05-24 06:35:50|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|33
1621838210000|2021-05-24 06:36:50|||||||||4
1621838220000|2021-05-24 06:37:00|354.74|354.59|354.74|354.59|354.74|354.59|354.69|354.54|12
1621838250000|2021-05-24 06:37:30|354.79||354.79||354.79||354.79||0
1621838260000|2021-05-24 06:37:40|354.74||354.79||354.79||354.74||5
1621838280000|2021-05-24 06:38:00||354.64||354.64||354.64||354.64|1
1621838300000|2021-05-24 06:38:20|||||||||2
1621838310000|2021-05-24 06:38:30|354.84||354.84||354.84||354.84||2
1621838320000|2021-05-24 06:38:40|354.89|354.69|354.84|354.64|354.89|354.69|354.84|354.64|5
1621838330000|2021-05-24 06:38:50|354.79|354.59|354.79|354.59|354.79|354.64|354.79|354.59|0
1621838340000|2021-05-24 06:39:00||354.64||354.64||354.64||354.59|0
1621838370000|2021-05-24 06:39:30|||||||||2
1621838390000|2021-05-24 06:39:50|354.84||354.84||354.84||354.84||1
1621838410000|2021-05-24 06:40:10|354.79||354.79||354.79||354.79||1
1621838420000|2021-05-24 06:40:20|354.84|354.59|354.79|354.59|354.84|354.59|354.79|354.59|7
1621838430000|2021-05-24 06:40:30|354.74||354.74||354.74||354.74||0
1621838440000|2021-05-24 06:40:40||354.54||354.59||354.59||354.54|2
1621838450000|2021-05-24 06:40:50||354.54||354.54||354.54||354.54|1
1621838460000|2021-05-24 06:41:00|354.79|354.59|354.79|354.59|354.79|354.59|354.79|354.59|0
1621838500000|2021-05-24 06:41:40|354.84|354.64|354.84|354.64|354.84|354.64|354.84|354.64|10
1621838520000|2021-05-24 06:42:00|354.79||354.79||354.79||354.79||2
1621838530000|2021-05-24 06:42:10|354.84||354.84||354.84||354.84||1
1621838550000|2021-05-24 06:42:30|354.79||354.79||354.79||354.79||3
1621838570000|2021-05-24 06:42:50|||||||||1
1621838600000|2021-05-24 06:43:20|354.74|354.59|354.74|354.54|354.74|354.59|354.74|354.54|5
1621838610000|2021-05-24 06:43:30|354.69||354.69||354.69||354.69||0
1621838620000|2021-05-24 06:43:40||354.49||354.54||354.54||354.49|1
1621838630000|2021-05-24 06:43:50||354.49||354.49||354.49||354.49|2
1621838640000|2021-05-24 06:44:00|||||||||1
1621838680000|2021-05-24 06:44:40||354.54||354.49||354.54||354.49|4
1621838700000|2021-05-24 06:45:00||354.54||354.49||354.54||354.49|2
1621838710000|2021-05-24 06:45:10||354.54||354.49||354.54||354.49|0
1621838720000|2021-05-24 06:45:20||354.54||354.49||354.54||354.49|0
1621838740000|2021-05-24 06:45:40|354.64||354.64||354.64||354.64||2
1621838760000|2021-05-24 06:46:00|||||||||2
1621838800000|2021-05-24 06:46:40|354.69|354.54|354.69|354.54|354.74|354.54|354.69|354.54|6
1621838830000|2021-05-24 06:47:10|354.74||354.74||354.74||354.74||2
1621838910000|2021-05-24 06:48:30|||||||||2
1621838930000|2021-05-24 06:48:50||354.59||354.59||354.59||354.59|2
1621838980000|2021-05-24 06:49:40|354.79|354.64|354.84|354.69|354.84|354.69|354.79|354.64|28
1621838990000|2021-05-24 06:49:50||354.64||354.64||354.64||354.64|4
1621839010000|2021-05-24 06:50:10||354.69||354.69||354.69||354.69|1
1621839020000|2021-05-24 06:50:20||354.64||354.64||354.64||354.64|3
1621839030000|2021-05-24 06:50:30||354.69||354.69||354.69||354.69|0
1621839060000|2021-05-24 06:51:00|||||||||2
1621839090000|2021-05-24 06:51:30|||||||||1
1621839100000|2021-05-24 06:51:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|3
1621839120000|2021-05-24 06:52:00||354.69||354.69||354.69||354.69|1
1621839130000|2021-05-24 06:52:10||354.74||354.74||354.74||354.74|1
1621839140000|2021-05-24 06:52:20|||||||||2
1621839180000|2021-05-24 06:53:00|354.84|354.64|354.79|354.64|354.84|354.64|354.74|354.59|31
1621839190000|2021-05-24 06:53:10|354.84||354.79||354.84||354.79||1
1621839200000|2021-05-24 06:53:20|354.84||354.79||354.84||354.79||2
1621839230000|2021-05-24 06:53:50|||||||||6
1621839240000|2021-05-24 06:54:00|||||||||1
1621839250000|2021-05-24 06:54:10|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|11
1621839260000|2021-05-24 06:54:20||354.59||354.59||354.59||354.59|3
1621839270000|2021-05-24 06:54:30||354.54||354.54||354.54||354.54|1
1621839280000|2021-05-24 06:54:40||354.59||354.59||354.59||354.54|3
1621839300000|2021-05-24 06:55:00|||||||||4
1621839330000|2021-05-24 06:55:30|||||||||1
1621839360000|2021-05-24 06:56:00|||||||||2
1621839370000|2021-05-24 06:56:10|||||||||3
1621839380000|2021-05-24 06:56:20|||||||||1
1621839400000|2021-05-24 06:56:40|354.79||354.79||354.79||354.79||0
1621839410000|2021-05-24 06:56:50|354.84|354.64|354.79|354.59|354.84|354.64|354.79|354.59|11
1621839430000|2021-05-24 06:57:10||354.64||354.59||354.64||354.59|1
1621839440000|2021-05-24 06:57:20|||||||||3
1621839460000|2021-05-24 06:57:40|354.74|354.54|354.69|354.54|354.74|354.54|354.69|354.54|5
1621839480000|2021-05-24 06:58:00|||||||||1
1621839490000|2021-05-24 06:58:10||354.49||354.49||354.49||354.49|7
1621839500000|2021-05-24 06:58:20||354.54||354.54||354.54||354.54|0
1621839520000|2021-05-24 06:58:40|||||||||4
1621839540000|2021-05-24 06:59:00|||||||||1
1621839550000|2021-05-24 06:59:10|||||||||2
1621839570000|2021-05-24 06:59:30|||||||||1
1621839580000|2021-05-24 06:59:40|||||||||4
1621839590000|2021-05-24 06:59:50|||||||||1
1621839600000|2021-05-24 07:00:00|||||||||1
1621839610000|2021-05-24 07:00:10|354.64|354.49|354.69|354.49|354.69|354.49|354.64|354.49|3
1621839630000|2021-05-24 07:00:30||354.54||354.54||354.54||354.54|0
1621839640000|2021-05-24 07:00:40|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|14
1621839670000|2021-05-24 07:01:10|354.64|354.54|354.59|354.44|354.64|354.54|354.54|354.39|58
1621839680000|2021-05-24 07:01:20|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|2
1621839700000|2021-05-24 07:01:40|||||||||1
1621839710000|2021-05-24 07:01:50|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|7
1621839720000|2021-05-24 07:02:00|354.54|354.39|354.54|354.34|354.54|354.39|354.54|354.34|4
1621839750000|2021-05-24 07:02:30|354.49|354.39|354.49|354.34|354.49|354.39|354.49|354.34|2
1621839760000|2021-05-24 07:02:40|354.54||354.49||354.54||354.49||5
1621839770000|2021-05-24 07:02:50|354.54||354.54||354.54||354.54||0
1621839780000|2021-05-24 07:03:00||354.39||354.39||354.39||354.39|4
1621839790000|2021-05-24 07:03:10||354.34||354.34||354.34||354.34|0
1621839810000|2021-05-24 07:03:30||354.39||354.34||354.39||354.34|0
1621839830000|2021-05-24 07:03:50||354.39||354.34||354.39||354.34|1
1621839840000|2021-05-24 07:04:00||354.39||354.39||354.39||354.34|0
1621839860000|2021-05-24 07:04:20||354.34||354.39||354.39||354.34|0
1621839870000|2021-05-24 07:04:30|||||||||2
1621839880000|2021-05-24 07:04:40|||||||||1
1621839900000|2021-05-24 07:05:00|354.59|354.44|354.64|354.49|354.69|354.49|354.59|354.44|335
1621839910000|2021-05-24 07:05:10|||||||||4
1621839920000|2021-05-24 07:05:20|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|4
1621839950000|2021-05-24 07:05:50|||||||||1
1621839970000|2021-05-24 07:06:10|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|9
1621839980000|2021-05-24 07:06:20||354.44||354.44||354.44||354.44|2
1621839990000|2021-05-24 07:06:30||354.49||354.44||354.49||354.44|0
1621840000000|2021-05-24 07:06:40||354.49||354.49||354.49||354.49|0
1621840020000|2021-05-24 07:07:00|||||||||1
1621840040000|2021-05-24 07:07:20|||||||||2
1621840050000|2021-05-24 07:07:30|354.69||354.69||354.69||354.69||9
1621840060000|2021-05-24 07:07:40||354.54||354.54||354.54||354.54|4
1621840070000|2021-05-24 07:07:50||354.49||354.49||354.49||354.49|4
1621840080000|2021-05-24 07:08:00|354.64||354.69||354.69||354.64||3
1621840090000|2021-05-24 07:08:10|354.64||354.64||354.64||354.64||2
1621840100000|2021-05-24 07:08:20|||||||||2
1621840110000|2021-05-24 07:08:30|||||||||2
1621840120000|2021-05-24 07:08:40|||||||||2
1621840130000|2021-05-24 07:08:50|||||||||2
1621840140000|2021-05-24 07:09:00|||||||||2
1621840150000|2021-05-24 07:09:10|||||||||2
1621840160000|2021-05-24 07:09:20||354.44||354.44||354.44||354.44|7
1621840170000|2021-05-24 07:09:30||354.49||354.49||354.49||354.49|2
1621840180000|2021-05-24 07:09:40|||||||||2
1621840190000|2021-05-24 07:09:50|||||||||2
1621840200000|2021-05-24 07:10:00|354.69|354.54|354.69|354.49|354.69|354.54|354.69|354.49|6
1621840210000|2021-05-24 07:10:10|||||||||2
1621840220000|2021-05-24 07:10:20|354.64||354.69||354.69||354.64||4
1621840230000|2021-05-24 07:10:30|||||||||3
1621840250000|2021-05-24 07:10:50|||||||||1
1621840260000|2021-05-24 07:11:00|354.64|354.54|354.64|354.49|354.64|354.54|354.64|354.49|6
1621840270000|2021-05-24 07:11:10|354.69|354.54|354.69|354.49|354.69|354.54|354.69|354.49|4
1621840290000|2021-05-24 07:11:30||354.54||354.54||354.54||354.54|0
1621840300000|2021-05-24 07:11:40|||||||||2
1621840340000|2021-05-24 07:12:20|||||||||1
1621840360000|2021-05-24 07:12:40|||||||||3
1621840370000|2021-05-24 07:12:50|354.74||354.74||354.74||354.74||22
1621840380000|2021-05-24 07:13:00||354.59||354.54||354.59||354.54|5
1621840390000|2021-05-24 07:13:10||354.59||354.59||354.59||354.59|1
1621840410000|2021-05-24 07:13:30|||||||||3
1621840420000|2021-05-24 07:13:40|354.79|354.64|354.84|354.69|354.84|354.69|354.79|354.64|48
1621840430000|2021-05-24 07:13:50|354.89||354.89||354.89||354.84||5
1621840440000|2021-05-24 07:14:00||354.74||354.74||354.74||354.74|6
1621840450000|2021-05-24 07:14:10|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|3
1621840460000|2021-05-24 07:14:20||354.74||354.79||354.79||354.74|4
1621840480000|2021-05-24 07:14:40||354.74||354.74||354.79||354.74|8
1621840490000|2021-05-24 07:14:50|354.99|354.79|354.99|354.79|354.99|354.84|354.99|354.79|4
1621840500000|2021-05-24 07:15:00|||||||||5
1621840510000|2021-05-24 07:15:10||354.84||354.84||354.84||354.84|0
1621840520000|2021-05-24 07:15:20||354.79||354.79||354.79||354.79|12
1621840530000|2021-05-24 07:15:30|354.94|354.74|354.94|354.74|354.94|354.79|354.94|354.74|4
1621840550000|2021-05-24 07:15:50|||||||||5
1621840560000|2021-05-24 07:16:00|||||||||1
1621840570000|2021-05-24 07:16:10||354.79||354.79||354.79||354.79|4
1621840590000|2021-05-24 07:16:30|354.99||354.99||354.99||354.94||4
1621840600000|2021-05-24 07:16:40||354.84||354.79||354.84||354.79|2
1621840610000|2021-05-24 07:16:50|354.94|354.74|354.99|354.79|354.99|354.79|354.94|354.74|5
1621840620000|2021-05-24 07:17:00|354.94||354.94||354.94||354.94||2
1621840630000|2021-05-24 07:17:10|||||||||1
1621840660000|2021-05-24 07:17:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.69|1
1621840670000|2021-05-24 07:17:50||354.69||354.69||354.69||354.69|0
1621840680000|2021-05-24 07:18:00||354.74||354.69||354.74||354.69|1
1621840710000|2021-05-24 07:18:30|354.94|354.74|354.94|354.74|354.94|354.79|354.94|354.74|4
1621840720000|2021-05-24 07:18:40||354.79||354.79||354.79||354.79|0
1621840730000|2021-05-24 07:18:50|354.89|354.74|354.94|354.79|354.94|354.79|354.89|354.74|3
1621840740000|2021-05-24 07:19:00|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|1
1621840770000|2021-05-24 07:19:30|||||||||4
1621840810000|2021-05-24 07:20:10||354.79||354.79||354.79||354.79|7
1621840820000|2021-05-24 07:20:20|354.94|354.74|354.94|354.74|354.99|354.79|354.94|354.74|3
1621840850000|2021-05-24 07:20:50|354.99|354.79|354.99|354.79|354.99|354.79|354.94|354.79|5
1621840860000|2021-05-24 07:21:00|354.94||354.99||354.99||354.94||0
1621840870000|2021-05-24 07:21:10|354.94||354.94||354.94||354.94||0
1621840880000|2021-05-24 07:21:20|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|5
1621840890000|2021-05-24 07:21:30||354.79||354.79||354.79||354.79|2
1621840900000|2021-05-24 07:21:40||354.84||354.84||354.84||354.79|9
1621840910000|2021-05-24 07:21:50||354.79||354.79||354.79||354.79|4
1621840920000|2021-05-24 07:22:00||354.84||354.84||354.84||354.84|0
1621840930000|2021-05-24 07:22:10|355.04||355.04||355.04||355.04||6
1621840960000|2021-05-24 07:22:40|354.99||355.04||355.04||354.99||3
1621840980000|2021-05-24 07:23:00|||||||||1
1621840990000|2021-05-24 07:23:10||354.89||354.89||354.89||354.89|0
1621841000000|2021-05-24 07:23:20||354.84||354.84||354.89||354.84|2
1621841010000|2021-05-24 07:23:30|354.99||354.99||354.99||354.99||0
1621841030000|2021-05-24 07:23:50|355.04||355.04||355.04||355.04||3
1621841040000|2021-05-24 07:24:00||354.89||354.89||354.89||354.89|1
1621841080000|2021-05-24 07:24:40|||||||||1
1621841100000|2021-05-24 07:25:00|354.99|354.84|354.99|354.79|354.99|354.84|354.99|354.79|21
1621841110000|2021-05-24 07:25:10||354.84||354.84||354.84||354.84|0
1621841120000|2021-05-24 07:25:20||354.79||354.79||354.79||354.79|1
1621841130000|2021-05-24 07:25:30||354.84||354.79||354.84||354.79|5
1621841140000|2021-05-24 07:25:40||354.84||354.84||354.84||354.84|0
1621841150000|2021-05-24 07:25:50|||||||||1
1621841160000|2021-05-24 07:26:00|||||||||1
1621841170000|2021-05-24 07:26:10|354.94|354.79|354.94|354.74|354.94|354.79|354.94|354.74|6
1621841180000|2021-05-24 07:26:20||354.79||354.79||354.79||354.79|1
1621841200000|2021-05-24 07:26:40|354.99||354.99||354.99||354.99||13
1621841210000|2021-05-24 07:26:50||354.84||354.79||354.84||354.79|0
1621841220000|2021-05-24 07:27:00|354.94|354.84|354.94|354.79|354.94|354.84|354.94|354.74|5
1621841230000|2021-05-24 07:27:10|||||||||1
1621841250000|2021-05-24 07:27:30|354.89|354.69|354.89|354.69|354.89|354.69|354.89|354.69|30
1621841260000|2021-05-24 07:27:40|354.84|354.64|354.84|354.64|354.84|354.64|354.79|354.64|29
1621841270000|2021-05-24 07:27:50|354.79|354.69|354.89|354.69|354.89|354.69|354.79|354.64|16
1621841290000|2021-05-24 07:28:10|354.84|354.64|354.84|354.69|354.84|354.69|354.84|354.64|5
1621841330000|2021-05-24 07:28:50|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|5
1621841340000|2021-05-24 07:29:00|||||||||1
1621841380000|2021-05-24 07:29:40|||||||||2
1621841400000|2021-05-24 07:30:00|||||||||2
1621841420000|2021-05-24 07:30:20|354.84|354.69|354.84|354.69|354.84|354.69|354.84|354.64|11
1621841430000|2021-05-24 07:30:30|||||||||2
1621841440000|2021-05-24 07:30:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|2
1621841450000|2021-05-24 07:30:50|||||||||1
1621841460000|2021-05-24 07:31:00|354.94|354.79|354.94|354.79|354.99|354.79|354.94|354.79|27
1621841490000|2021-05-24 07:31:30|||||||||1
1621841510000|2021-05-24 07:31:50|||||||||4
1621841520000|2021-05-24 07:32:00|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|7
1621841540000|2021-05-24 07:32:20|||||||||1
1621841550000|2021-05-24 07:32:30|||||||||1
1621841560000|2021-05-24 07:32:40|||||||||1
1621841580000|2021-05-24 07:33:00|||||||||3
1621841600000|2021-05-24 07:33:20|||||||||2
1621841610000|2021-05-24 07:33:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|5
1621841640000|2021-05-24 07:34:00|||||||||1
1621841650000|2021-05-24 07:34:10|||||||||42
1621841660000|2021-05-24 07:34:20|354.99|354.84|355.04|354.89|355.04|354.89|354.99|354.84|12
1621841670000|2021-05-24 07:34:30|||||||||14
1621841680000|2021-05-24 07:34:40||354.84||354.84||354.89||354.84|0
1621841690000|2021-05-24 07:34:50||354.89||354.89||354.89||354.89|0
1621841700000|2021-05-24 07:35:00|||||||||3
1621841710000|2021-05-24 07:35:10|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|13
1621841730000|2021-05-24 07:35:30|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|13
1621841740000|2021-05-24 07:35:40|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|5
1621841750000|2021-05-24 07:35:50|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|2
1621841760000|2021-05-24 07:36:00|||||||||1
1621841800000|2021-05-24 07:36:40|||||||||1
1621841820000|2021-05-24 07:37:00|||||||||1
1621841830000|2021-05-24 07:37:10|||||||||22
1621841870000|2021-05-24 07:37:50|355.09|354.94|355.09|354.94|355.09|354.94|355.04|354.94|11
1621841880000|2021-05-24 07:38:00||354.89||354.89||354.89||354.89|12
1621841890000|2021-05-24 07:38:10||354.94||354.94||354.94||354.89|1
1621841900000|2021-05-24 07:38:20||354.89||354.94||354.94||354.89|5
1621841910000|2021-05-24 07:38:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|5
1621841920000|2021-05-24 07:38:40|||||||||1
1621841940000|2021-05-24 07:39:00|||||||||11
1621841950000|2021-05-24 07:39:10|||||||||1
1621841960000|2021-05-24 07:39:20|||||||||3
1621841990000|2021-05-24 07:39:50|||||||||3
1621842000000|2021-05-24 07:40:00|||||||||1056
1621842010000|2021-05-24 07:40:10|355.09||355.04||355.09||355.04||671
1621842050000|2021-05-24 07:40:50|||||||||1
1621842060000|2021-05-24 07:41:00|355.09||355.04||355.09||355.04||6
1621842100000|2021-05-24 07:41:40|||||||||2
1621842110000|2021-05-24 07:41:50|355.09|354.94|355.09|354.89|355.09|354.94|355.09|354.89|35
1621842120000|2021-05-24 07:42:00|355.04|354.84|355.04|354.84|355.04|354.89|354.99|354.84|17
1621842130000|2021-05-24 07:42:10||354.89||354.89||354.89||354.89|0
1621842140000|2021-05-24 07:42:20|||||||||1
1621842190000|2021-05-24 07:43:10|||||||||1
1621842230000|2021-05-24 07:43:50|||||||||300
1621842240000|2021-05-24 07:44:00|||||||||2
1621842250000|2021-05-24 07:44:10|||||||||1
1621842280000|2021-05-24 07:44:40|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|9
1621842300000|2021-05-24 07:45:00|355.19||355.19||355.19||355.19||12
1621842310000|2021-05-24 07:45:10|355.24|355.04|355.24|355.09|355.24|355.09|355.24|355.04|20
1621842330000|2021-05-24 07:45:30|||||||||3
1621842340000|2021-05-24 07:45:40||355.04||355.09||355.09||355.04|8
1621842360000|2021-05-24 07:46:00|355.19|355.04|355.19|355.04|355.19|355.04|355.19|355.04|8
1621842370000|2021-05-24 07:46:10|355.24||355.24||355.24||355.24||0
1621842380000|2021-05-24 07:46:20|355.19||355.19||355.19||355.19||1
1621842420000|2021-05-24 07:47:00|||||||||5
1621842440000|2021-05-24 07:47:20|||||||||1
1621842450000|2021-05-24 07:47:30|||||||||1
1621842460000|2021-05-24 07:47:40|355.24|355.09|355.24|355.09|355.29|355.09|355.24|355.09|1
1621842470000|2021-05-24 07:47:50|||||||||1
1621842480000|2021-05-24 07:48:00||355.04||355.04||355.09||355.04|15
1621842500000|2021-05-24 07:48:20||355.09||355.04||355.09||355.04|1
1621842510000|2021-05-24 07:48:30|||||||||2
1621842520000|2021-05-24 07:48:40|355.29|355.09|355.24|355.09|355.29|355.09|355.24|355.09|0
1621842530000|2021-05-24 07:48:50|||||||||1
1621842540000|2021-05-24 07:49:00||355.04||355.04||355.04||355.04|1
1621842550000|2021-05-24 07:49:10|||||||||1
1621842560000|2021-05-24 07:49:20||355.09||355.04||355.09||355.04|2
1621842600000|2021-05-24 07:50:00|355.19||355.19||355.19||355.19||2
1621842610000|2021-05-24 07:50:10|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|8
1621842620000|2021-05-24 07:50:20|||||||||2
1621842640000|2021-05-24 07:50:40|355.19||355.19||355.19||355.19||0
1621842650000|2021-05-24 07:50:50|355.14||355.14||355.14||355.14||1
1621842660000|2021-05-24 07:51:00|||||||||1
1621842690000|2021-05-24 07:51:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|14
1621842720000|2021-05-24 07:52:00|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|4
1621842730000|2021-05-24 07:52:10|||||||||1
1621842740000|2021-05-24 07:52:20|||||||||1
1621842750000|2021-05-24 07:52:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|7
1621842780000|2021-05-24 07:53:00|||||||||1
1621842790000|2021-05-24 07:53:10|||||||||4
1621842810000|2021-05-24 07:53:30|||||||||1
1621842840000|2021-05-24 07:54:00|||||||||2
1621842900000|2021-05-24 07:55:00|355.09||355.09||355.09||355.09||3
1621842910000|2021-05-24 07:55:10|355.04||355.04||355.04||355.04||3
1621842920000|2021-05-24 07:55:20|355.09||355.09||355.09||355.09||0
1621842950000|2021-05-24 07:55:50|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|20
1621842960000|2021-05-24 07:56:00||354.89||354.84||354.89||354.84|1
1621843000000|2021-05-24 07:56:40||354.89||354.89||354.89||354.89|0
1621843040000|2021-05-24 07:57:20|||||||||1
1621843060000|2021-05-24 07:57:40|355.09||355.09||355.09||355.09||6
1621843080000|2021-05-24 07:58:00|||||||||1
1621843090000|2021-05-24 07:58:10||354.94||354.94||354.94||354.94|0
1621843110000|2021-05-24 07:58:30||354.89||354.89||354.89||354.89|4
1621843120000|2021-05-24 07:58:40||354.94||354.94||354.94||354.94|0
1621843130000|2021-05-24 07:58:50|||||||||1
1621843140000|2021-05-24 07:59:00|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|5
1621843150000|2021-05-24 07:59:10||354.94||354.94||354.94||354.94|0
1621843180000|2021-05-24 07:59:40|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|4
1621843190000|2021-05-24 07:59:50|355.09||355.09||355.09||355.09||0
1621843200000|2021-05-24 08:00:00|||||||||8
1621843220000|2021-05-24 08:00:20|355.04|354.84|355.04|354.84|355.04|354.84|355.04|354.84|27
1621843230000|2021-05-24 08:00:30||354.89||354.84||354.89||354.84|5
1621843240000|2021-05-24 08:00:40||354.89||354.89||354.89||354.89|0
1621843250000|2021-05-24 08:00:50||354.84||354.84||354.84||354.84|2
1621843280000|2021-05-24 08:01:20|354.99|354.89|355.04|354.89|355.04|354.89|354.99|354.89|2
1621843310000|2021-05-24 08:01:50|354.99|354.84|354.99|354.84|354.99|354.84|354.99|354.84|9
1621843330000|2021-05-24 08:02:10|||||||||2
1621843340000|2021-05-24 08:02:20|||||||||6
1621843350000|2021-05-24 08:02:30|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.74|6
1621843360000|2021-05-24 08:02:40|354.99||354.94||354.99||354.94||11
1621843380000|2021-05-24 08:03:00|||||||||1
1621843390000|2021-05-24 08:03:10|354.89|354.74|354.84|354.69|354.89|354.74|354.84|354.69|8
1621843400000|2021-05-24 08:03:20|||||||||2
1621843410000|2021-05-24 08:03:30|||||||||8
1621843420000|2021-05-24 08:03:40|||||||||1
1621843430000|2021-05-24 08:03:50||354.64||354.69||354.69||354.64|10
1621843440000|2021-05-24 08:04:00||354.64||354.64||354.69||354.64|2
1621843450000|2021-05-24 08:04:10|354.79||354.79||354.79||354.79||0
1621843490000|2021-05-24 08:04:50|354.74|354.59|354.74|354.54|354.74|354.59|354.74|354.54|10
1621843500000|2021-05-24 08:05:00|354.79|354.59|354.79|354.64|354.79|354.64|354.79|354.59|11
1621843510000|2021-05-24 08:05:10||354.59||354.59||354.59||354.59|1
1621843520000|2021-05-24 08:05:20|354.74||354.74||354.74||354.74||12
1621843560000|2021-05-24 08:06:00|354.69|354.49|354.69|354.54|354.69|354.54|354.69|354.49|16
1621843570000|2021-05-24 08:06:10||354.49||354.49||354.49||354.49|4
1621843580000|2021-05-24 08:06:20||354.54||354.54||354.54||354.54|0
1621843590000|2021-05-24 08:06:30||354.49||354.49||354.49||354.49|0
1621843600000|2021-05-24 08:06:40||354.54||354.54||354.54||354.54|5
1621843610000|2021-05-24 08:06:50|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|8
1621843620000|2021-05-24 08:07:00|354.59|354.44|354.64|354.49|354.64|354.49|354.59|354.44|6
1621843630000|2021-05-24 08:07:10||354.44||354.44||354.44||354.44|0
1621843690000|2021-05-24 08:08:10|||||||||3
1621843700000|2021-05-24 08:08:20||354.49||354.49||354.49||354.49|7
1621843740000|2021-05-24 08:09:00|||||||||3
1621843760000|2021-05-24 08:09:20|354.69||354.69||354.69||354.64||28
1621843770000|2021-05-24 08:09:30|354.74|354.54|354.69|354.49|354.74|354.54|354.69|354.49|3
1621843780000|2021-05-24 08:09:40||354.54||354.54||354.54||354.49|0
1621843800000|2021-05-24 08:10:00|354.74|354.59|354.74|354.59|354.79|354.59|354.74|354.59|3
1621843810000|2021-05-24 08:10:10|354.69|354.54|354.74|354.59|354.74|354.59|354.69|354.54|4
1621843820000|2021-05-24 08:10:20|||||||||3
1621843860000|2021-05-24 08:11:00|||||||||3
1621843890000|2021-05-24 08:11:30|||||||||1
1621843910000|2021-05-24 08:11:50|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|8
1621843920000|2021-05-24 08:12:00|||||||||1
1621843960000|2021-05-24 08:12:40|354.84|354.69|354.84|354.69|354.84|354.69|354.84|354.69|6
1621843970000|2021-05-24 08:12:50|354.79|354.64|354.79|354.59|354.79|354.64|354.79|354.59|10
1621843980000|2021-05-24 08:13:00|354.74||354.74||354.79||354.74||1
1621844020000|2021-05-24 08:13:40||354.54||354.54||354.54||354.54|3
1621844030000|2021-05-24 08:13:50|354.69|354.49|354.69|354.54|354.69|354.54|354.69|354.49|2
1621844040000|2021-05-24 08:14:00||354.49||354.49||354.49||354.49|2
1621844070000|2021-05-24 08:14:30|354.64||354.64||354.64||354.64||0
1621844080000|2021-05-24 08:14:40|||||||||5
1621844090000|2021-05-24 08:14:50|||||||||1
1621844100000|2021-05-24 08:15:00|354.69||354.69||354.69||354.69||13
1621844150000|2021-05-24 08:15:50|354.64||354.69||354.69||354.64||1
1621844160000|2021-05-24 08:16:00|354.64||354.69||354.69||354.64||2
1621844180000|2021-05-24 08:16:20|354.64||354.64||354.64||354.64||0
1621844190000|2021-05-24 08:16:30|||||||||2
1621844220000|2021-05-24 08:17:00|||||||||2
1621844240000|2021-05-24 08:17:20|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|12
1621844260000|2021-05-24 08:17:40|||||||||2
1621844270000|2021-05-24 08:17:50|||||||||1
1621844290000|2021-05-24 08:18:10|||||||||1
1621844300000|2021-05-24 08:18:20|354.54|354.34|354.49|354.34|354.54|354.34|354.49|354.34|17
1621844310000|2021-05-24 08:18:30|354.54||354.54||354.54||354.54||1
1621844320000|2021-05-24 08:18:40||354.39||354.39||354.39||354.39|1
1621844340000|2021-05-24 08:19:00|||||||||2
1621844360000|2021-05-24 08:19:20|||||||||1
1621844380000|2021-05-24 08:19:40|354.59||354.54||354.59||354.54||18
1621844390000|2021-05-24 08:19:50|354.59|354.44|354.64|354.44|354.64|354.44|354.59|354.44|16
1621844400000|2021-05-24 08:20:00||354.49||354.49||354.49||354.49|1
1621844410000|2021-05-24 08:20:10|354.59|354.39|354.59|354.44|354.59|354.44|354.54|354.39|25
1621844430000|2021-05-24 08:20:30|||||||||9
1621844460000|2021-05-24 08:21:00|354.64|354.49|354.69|354.54|354.69|354.54|354.64|354.49|9
1621844470000|2021-05-24 08:21:10|||||||||2
1621844490000|2021-05-24 08:21:30|||||||||12
1621844500000|2021-05-24 08:21:40|||||||||6
1621844510000|2021-05-24 08:21:50|||||||||5
1621844520000|2021-05-24 08:22:00|354.74|354.49|354.69|354.49|354.74|354.54|354.69|354.49|30
1621844530000|2021-05-24 08:22:10||354.54||354.54||354.54||354.54|4
1621844540000|2021-05-24 08:22:20||354.49||354.54||354.54||354.49|9
1621844550000|2021-05-24 08:22:30|||||||||10
1621844560000|2021-05-24 08:22:40|||||||||11
1621844570000|2021-05-24 08:22:50|||||||||8
1621844580000|2021-05-24 08:23:00|||||||||7
1621844590000|2021-05-24 08:23:10|||||||||11
1621844600000|2021-05-24 08:23:20|||||||||13
1621844610000|2021-05-24 08:23:30|||||||||9
1621844640000|2021-05-24 08:24:00|||||||||28
1621844650000|2021-05-24 08:24:10|||||||||10
1621844660000|2021-05-24 08:24:20|||||||||6
1621844670000|2021-05-24 08:24:30|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.44|29
1621844690000|2021-05-24 08:24:50|||||||||16
1621844700000|2021-05-24 08:25:00|||||||||20
1621844710000|2021-05-24 08:25:10|||||||||4
1621844720000|2021-05-24 08:25:20|||||||||11
1621844730000|2021-05-24 08:25:30|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|23
1621844740000|2021-05-24 08:25:40|||||||||4
1621844750000|2021-05-24 08:25:50||354.39||354.39||354.39||354.39|25
1621844760000|2021-05-24 08:26:00||354.44||354.39||354.44||354.39|17
1621844770000|2021-05-24 08:26:10|354.54|354.44|354.54|354.39|354.54|354.44|354.54|354.39|6
1621844780000|2021-05-24 08:26:20|||||||||8
1621844790000|2021-05-24 08:26:30|||||||||12
1621844800000|2021-05-24 08:26:40|||||||||9
1621844810000|2021-05-24 08:26:50|||||||||11
1621844820000|2021-05-24 08:27:00|354.59|354.44|354.64|354.44|354.64|354.44|354.59|354.44|67
1621844830000|2021-05-24 08:27:10|354.59|354.49|354.59|354.44|354.59|354.49|354.59|354.44|11
1621844840000|2021-05-24 08:27:20|||||||||5
1621844850000|2021-05-24 08:27:30|||||||||10
1621844860000|2021-05-24 08:27:40|||||||||13
1621844870000|2021-05-24 08:27:50|||||||||2
1621844880000|2021-05-24 08:28:00|||||||||19
1621844890000|2021-05-24 08:28:10|||||||||11
1621844900000|2021-05-24 08:28:20|||||||||8
1621844910000|2021-05-24 08:28:30|||||||||5
1621844930000|2021-05-24 08:28:50|354.64||354.59||354.64||354.59||32
1621844940000|2021-05-24 08:29:00|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|8
1621844950000|2021-05-24 08:29:10|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|7
1621844960000|2021-05-24 08:29:20|||||||||1
1621844980000|2021-05-24 08:29:40|||||||||3
1621844990000|2021-05-24 08:29:50|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.54|4
1621845000000|2021-05-24 08:30:00|354.79||354.79||354.79||354.79||1
1621845050000|2021-05-24 08:30:50||354.64||354.59||354.64||354.59|2
1621845060000|2021-05-24 08:31:00||354.64||354.64||354.64||354.64|0
1621845090000|2021-05-24 08:31:30||354.59||354.59||354.59||354.59|21
1621845100000|2021-05-24 08:31:40||354.64||354.59||354.64||354.59|2
1621845120000|2021-05-24 08:32:00|||||||||1
1621845160000|2021-05-24 08:32:40|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.54|24
1621845180000|2021-05-24 08:33:00|||||||||1
1621845200000|2021-05-24 08:33:20|354.69||354.69||354.69||354.69||0
1621845210000|2021-05-24 08:33:30|||||||||2
1621845250000|2021-05-24 08:34:10|||||||||2
1621845260000|2021-05-24 08:34:20|||||||||101
1621845270000|2021-05-24 08:34:30|||||||||60
1621845300000|2021-05-24 08:35:00|||||||||2
1621845310000|2021-05-24 08:35:10|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|11
1621845320000|2021-05-24 08:35:20|354.69|354.54|354.74|354.54|354.74|354.54|354.69|354.54|21
1621845330000|2021-05-24 08:35:30|354.69||354.69||354.69||354.69||0
1621845340000|2021-05-24 08:35:40||354.49||354.49||354.49||354.49|3
1621845350000|2021-05-24 08:35:50||354.54||354.54||354.54||354.54|0
1621845390000|2021-05-24 08:36:30||354.49||354.54||354.54||354.49|7
1621845400000|2021-05-24 08:36:40|||||||||1
1621845410000|2021-05-24 08:36:50|||||||||3
1621845420000|2021-05-24 08:37:00|||||||||5
1621845430000|2021-05-24 08:37:10|||||||||2
1621845450000|2021-05-24 08:37:30||354.49||354.49||354.54||354.49|9
1621845460000|2021-05-24 08:37:40|354.64|354.54|354.69|354.49|354.69|354.54|354.64|354.49|3
1621845480000|2021-05-24 08:38:00|354.64||354.69||354.69||354.64||11
1621845520000|2021-05-24 08:38:40||354.54||354.54||354.54||354.54|0
1621845530000|2021-05-24 08:38:50||354.49||354.54||354.54||354.49|4
1621845540000|2021-05-24 08:39:00|354.64|354.49|354.64|354.44|354.64|354.49|354.64|354.44|20
1621845550000|2021-05-24 08:39:10||354.49||354.44||354.49||354.44|1
1621845560000|2021-05-24 08:39:20|||||||||2
1621845590000|2021-05-24 08:39:50|||||||||2
1621845600000|2021-05-24 08:40:00||354.49||354.49||354.49||354.49|5
1621845610000|2021-05-24 08:40:10|||||||||18
1621845630000|2021-05-24 08:40:30|||||||||1
1621845640000|2021-05-24 08:40:40|||||||||1
1621845650000|2021-05-24 08:40:50|354.74|354.54|354.74|354.59|354.74|354.59|354.74|354.54|15
1621845660000|2021-05-24 08:41:00|||||||||1
1621845680000|2021-05-24 08:41:20|||||||||5
1621845710000|2021-05-24 08:41:50|354.79|354.64|354.84|354.64|354.84|354.64|354.79|354.64|11
1621845720000|2021-05-24 08:42:00|354.79||354.79||354.79||354.79||1
1621845730000|2021-05-24 08:42:10|354.74|354.59|354.84|354.64|354.84|354.64|354.74|354.59|7
1621845760000|2021-05-24 08:42:40|354.79||354.79||354.79||354.79||0
1621845770000|2021-05-24 08:42:50|354.84|354.69|354.89|354.69|354.89|354.69|354.84|354.69|8
1621845780000|2021-05-24 08:43:00|||||||||1
1621845790000|2021-05-24 08:43:10|||||||||2
1621845810000|2021-05-24 08:43:30|||||||||2
1621845830000|2021-05-24 08:43:50||354.74||354.69||354.74||354.69|3
1621845840000|2021-05-24 08:44:00|354.79|354.64|354.79|354.64|354.79|354.64|354.79|354.64|12
1621845850000|2021-05-24 08:44:10|||||||||2
1621845880000|2021-05-24 08:44:40|354.89|354.69|354.89|354.69|354.89|354.69|354.89|354.69|11
1621845890000|2021-05-24 08:44:50|||||||||1
1621845900000|2021-05-24 08:45:00|||||||||1
1621845930000|2021-05-24 08:45:30|||||||||2
1621845940000|2021-05-24 08:45:40|354.94|354.74|354.94|354.79|354.94|354.79|354.94|354.74|10
1621845950000|2021-05-24 08:45:50|354.99||354.99||354.99||354.99||1
1621845960000|2021-05-24 08:46:00||354.84||354.84||354.84||354.84|2
1621845970000|2021-05-24 08:46:10|355.04|354.89|355.04|354.84|355.04|354.89|355.04|354.84|9
1621845980000|2021-05-24 08:46:20|354.99||354.99||354.99||354.99||0
1621845990000|2021-05-24 08:46:30|||||||||3
1621846000000|2021-05-24 08:46:40|355.04||355.04||355.04||355.04||1
1621846020000|2021-05-24 08:47:00|||||||||2
1621846040000|2021-05-24 08:47:20|||||||||5
1621846060000|2021-05-24 08:47:40|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|2
1621846080000|2021-05-24 08:48:00|||||||||3
1621846090000|2021-05-24 08:48:10|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.89|16
1621846110000|2021-05-24 08:48:30|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|6
1621846120000|2021-05-24 08:48:40||354.94||354.89||354.94||354.89|1
1621846130000|2021-05-24 08:48:50||354.94||354.94||354.94||354.94|4
1621846140000|2021-05-24 08:49:00|||||||||1
1621846150000|2021-05-24 08:49:10|||||||||1
1621846160000|2021-05-24 08:49:20|||||||||1
1621846180000|2021-05-24 08:49:40|||||||||2
1621846190000|2021-05-24 08:49:50|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|6
1621846200000|2021-05-24 08:50:00|355.19|354.94|355.19|354.99|355.19|354.99|355.19|354.94|19
1621846210000|2021-05-24 08:50:10||355.04||354.99||355.04||354.99|2
1621846220000|2021-05-24 08:50:20||355.04||354.99||355.04||354.99|5
1621846230000|2021-05-24 08:50:30||355.04||354.99||355.04||354.99|1
1621846240000|2021-05-24 08:50:40|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.99|6
1621846250000|2021-05-24 08:50:50||355.04||355.04||355.04||355.04|0
1621846260000|2021-05-24 08:51:00|355.24|355.09|355.29|355.14|355.34|355.14|355.24|355.09|35
1621846270000|2021-05-24 08:51:10||355.09||355.14||355.14||355.09|2
1621846280000|2021-05-24 08:51:20|355.34||355.34||355.34||355.34||13
1621846300000|2021-05-24 08:51:40||355.19||355.14||355.19||355.14|5
1621846310000|2021-05-24 08:51:50||355.09||355.09||355.14||355.09|23
1621846320000|2021-05-24 08:52:00|355.29|355.14|355.29|355.14|355.29|355.14|355.29|355.09|7
1621846330000|2021-05-24 08:52:10|||||||||3
1621846340000|2021-05-24 08:52:20|355.24|355.09|355.24|355.09|355.24|355.09|355.24|355.09|17
1621846350000|2021-05-24 08:52:30|||||||||1
1621846370000|2021-05-24 08:52:50|355.34|355.14|355.39|355.19|355.39|355.19|355.34|355.14|11
1621846380000|2021-05-24 08:53:00||355.14||355.14||355.14||355.14|7
1621846390000|2021-05-24 08:53:10|355.34||355.34||355.34||355.34||10
1621846400000|2021-05-24 08:53:20||355.19||355.14||355.19||355.14|1
1621846410000|2021-05-24 08:53:30||355.19||355.14||355.19||355.14|7
1621846420000|2021-05-24 08:53:40|355.39|355.19|355.39|355.19|355.39|355.19|355.39|355.19|1
1621846430000|2021-05-24 08:53:50|355.34||355.39||355.39||355.34||3
1621846440000|2021-05-24 08:54:00|355.44||355.44||355.44||355.39||3
1621846450000|2021-05-24 08:54:10|355.39|355.24|355.39|355.14|355.39|355.24|355.39|355.14|15
1621846460000|2021-05-24 08:54:20|355.34|355.19|355.29|355.14|355.34|355.19|355.29|355.14|2
1621846470000|2021-05-24 08:54:30|355.34|355.19|355.39|355.19|355.39|355.19|355.34|355.19|7
1621846480000|2021-05-24 08:54:40|355.34||355.34||355.34||355.34||0
1621846490000|2021-05-24 08:54:50|355.29|355.14|355.29|355.14|355.29|355.14|355.29|355.09|28
1621846500000|2021-05-24 08:55:00|355.24|355.09|355.34|355.14|355.34|355.14|355.24|355.09|11
1621846510000|2021-05-24 08:55:10|355.29|355.09|355.34|355.09|355.34|355.09|355.24|355.04|14
1621846520000|2021-05-24 08:55:20|355.29|355.14|355.29|355.14|355.29|355.14|355.29|355.14|0
1621846540000|2021-05-24 08:55:40|355.24|355.09|355.24|355.09|355.24|355.09|355.24|355.09|6
1621846550000|2021-05-24 08:55:50|355.29||355.29||355.29||355.29||5
1621846560000|2021-05-24 08:56:00|||||||||2
1621846570000|2021-05-24 08:56:10|||||||||5
1621846590000|2021-05-24 08:56:30|355.34|355.14|355.29|355.14|355.34|355.14|355.29|355.14|13
1621846600000|2021-05-24 08:56:40|355.34||355.34||355.34||355.34||2
1621846610000|2021-05-24 08:56:50|||||||||3
1621846620000|2021-05-24 08:57:00|||||||||2
1621846630000|2021-05-24 08:57:10||355.09||355.14||355.14||355.09|11
1621846640000|2021-05-24 08:57:20|355.29||355.29||355.29||355.29||2
1621846650000|2021-05-24 08:57:30|355.24|355.09|355.24|355.09|355.24|355.09|355.24|355.09|7
1621846660000|2021-05-24 08:57:40|355.19|355.04|355.24|355.04|355.24|355.09|355.19|355.04|8
1621846680000|2021-05-24 08:58:00|||||||||10
1621846690000|2021-05-24 08:58:10|||||||||5
1621846700000|2021-05-24 08:58:20|||||||||14
1621846710000|2021-05-24 08:58:30||355.09||355.04||355.09||355.04|4
1621846720000|2021-05-24 08:58:40||354.99||355.04||355.04||354.99|17
1621846730000|2021-05-24 08:58:50|||||||||2
1621846740000|2021-05-24 08:59:00|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|4
1621846750000|2021-05-24 08:59:10||355.04||354.99||355.04||354.99|7
1621846760000|2021-05-24 08:59:20|||||||||3
1621846770000|2021-05-24 08:59:30|355.14||355.14||355.19||355.14||4
1621846780000|2021-05-24 08:59:40|||||||||5
1621846790000|2021-05-24 08:59:50||354.94||354.99||354.99||354.94|19
1621846800000|2021-05-24 09:00:00|355.19|355.04|355.19|355.04|355.24|355.09|355.19|355.04|41
1621846810000|2021-05-24 09:00:10|355.14|354.99|355.04|354.84|355.14|354.99|355.04|354.79|60
1621846820000|2021-05-24 09:00:20|||||||||3
1621846830000|2021-05-24 09:00:30|355.09|354.89|354.99|354.84|355.09|354.89|354.99|354.84|22
1621846840000|2021-05-24 09:00:40|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|4
1621846850000|2021-05-24 09:00:50|355.04||355.09||355.09||355.04||4
1621846860000|2021-05-24 09:01:00|355.04|354.84|354.99|354.84|355.04|354.84|354.99|354.84|12
1621846870000|2021-05-24 09:01:10|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|4
1621846880000|2021-05-24 09:01:20|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|12
1621846890000|2021-05-24 09:01:30|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|18
1621846900000|2021-05-24 09:01:40|||||||||3
1621846910000|2021-05-24 09:01:50|355.19|354.94|355.04|354.89|355.19|355.04|355.04|354.89|41
1621846920000|2021-05-24 09:02:00|354.99|354.84|355.04|354.84|355.04|354.84|354.99|354.84|30
1621846930000|2021-05-24 09:02:10|355.09|354.89|355.09|354.94|355.09|354.94|355.04|354.84|7
1621846940000|2021-05-24 09:02:20|355.04|354.84|355.04|354.84|355.04|354.84|354.99|354.84|500
1621846950000|2021-05-24 09:02:30|355.09|354.89|355.04|354.89|355.09|354.89|355.04|354.89|9
1621846960000|2021-05-24 09:02:40|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|32
1621846970000|2021-05-24 09:02:50|355.04|354.84|355.04|354.89|355.04|354.89|355.04|354.84|8
1621846980000|2021-05-24 09:03:00|||||||||4
1621846990000|2021-05-24 09:03:10|||||||||8
1621847000000|2021-05-24 09:03:20|355.09|354.94|355.09|354.89|355.09|354.94|355.09|354.89|12
1621847010000|2021-05-24 09:03:30|355.04||355.09||355.09||355.04||16
1621847020000|2021-05-24 09:03:40||354.94||354.94||354.94||354.94|5
1621847030000|2021-05-24 09:03:50|354.99|354.84|354.99|354.84|355.04|354.84|354.94|354.79|62
1621847040000|2021-05-24 09:04:00|354.94|354.79|354.84|354.64|354.99|354.79|354.84|354.64|61
1621847050000|2021-05-24 09:04:10|354.79|354.69|354.99|354.84|354.99|354.84|354.79|354.69|27
1621847060000|2021-05-24 09:04:20|355.04||354.99||355.04||354.99||6
1621847070000|2021-05-24 09:04:30|355.04|354.89|355.04|354.84|355.04|354.89|354.99|354.79|20
1621847080000|2021-05-24 09:04:40|354.99|354.89|355.04|354.89|355.04|354.89|354.99|354.89|8
1621847090000|2021-05-24 09:04:50|355.09|354.94|355.14|354.94|355.14|354.94|355.09|354.94|28
1621847100000|2021-05-24 09:05:00|355.09|354.99|355.14|354.99|355.24|355.04|355.04|354.89|54
1621847110000|2021-05-24 09:05:10|355.19|355.04|355.29|355.09|355.29|355.09|355.19|355.04|34
1621847120000|2021-05-24 09:05:20|355.34|355.14|355.39|355.19|355.39|355.19|355.34|355.14|39
1621847130000|2021-05-24 09:05:30|355.34|355.09|355.24|355.04|355.39|355.09|355.19|355.04|34
1621847140000|2021-05-24 09:05:40|355.29|355.09|355.29|355.09|355.29|355.09|355.29|355.09|6
1621847150000|2021-05-24 09:05:50||355.14||355.09||355.14||355.09|14
1621847160000|2021-05-24 09:06:00|355.34|355.04|355.19|354.99|355.34|355.04|355.14|354.94|65
1621847170000|2021-05-24 09:06:10|355.14|355.04|355.14|354.99|355.19|355.04|355.14|354.99|3
1621847180000|2021-05-24 09:06:20|355.09|354.94|355.09|354.89|355.09|354.94|355.09|354.89|5
1621847190000|2021-05-24 09:06:30|355.04|354.79|354.99|354.79|355.04|354.79|354.94|354.79|18
1621847200000|2021-05-24 09:06:40|355.04|354.84|355.09|354.89|355.09|354.89|355.04|354.84|4
1621847210000|2021-05-24 09:06:50|355.04||355.04||355.09||355.04||4
1621847220000|2021-05-24 09:07:00|354.99|354.84|355.04|354.84|355.04|354.84|354.94|354.79|18
1621847230000|2021-05-24 09:07:10|354.99|354.89|355.04|354.89|355.04|354.89|354.99|354.89|203
1621847240000|2021-05-24 09:07:20|355.09||355.09||355.09||355.09||6
1621847250000|2021-05-24 09:07:30|355.04||355.04||355.09||355.04||4
1621847260000|2021-05-24 09:07:40|355.09||355.09||355.09||355.09||86
1621847270000|2021-05-24 09:07:50|355.04|354.84|355.04|354.79|355.04|354.84|355.04|354.79|4
1621847280000|2021-05-24 09:08:00|354.99||354.94||354.99||354.94||0
1621847290000|2021-05-24 09:08:10|354.89|354.74|354.89|354.69|354.89|354.74|354.89|354.69|1
1621847310000|2021-05-24 09:08:30|354.84|354.74|354.89|354.69|354.89|354.74|354.84|354.69|5
1621847320000|2021-05-24 09:08:40|354.84|354.74|354.89|354.69|354.89|354.74|354.84|354.69|4
1621847330000|2021-05-24 09:08:50|354.84|354.74|354.89|354.74|354.89|354.74|354.84|354.74|14
1621847340000|2021-05-24 09:09:00|354.94|354.79|354.99|354.79|354.99|354.79|354.94|354.79|5
1621847360000|2021-05-24 09:09:20|354.94|354.74|354.94|354.74|354.94|354.74|354.94|354.74|0
1621847370000|2021-05-24 09:09:30|354.99|354.79|354.99|354.79|354.99|354.79|354.99|354.79|1
1621847380000|2021-05-24 09:09:40|354.94||354.94||354.94||354.94||1
1621847390000|2021-05-24 09:09:50||354.74||354.74||354.74||354.74|3
1621847400000|2021-05-24 09:10:00|354.89|354.79|354.89|354.74|354.89|354.79|354.89|354.74|5
1621847420000|2021-05-24 09:10:20||354.69||354.69||354.69||354.69|2
1621847430000|2021-05-24 09:10:30||354.74||354.74||354.74||354.74|10
1621847440000|2021-05-24 09:10:40||354.69||354.74||354.74||354.69|0
1621847450000|2021-05-24 09:10:50|354.94||354.94||354.94||354.94||5
1621847490000|2021-05-24 09:11:30|354.99|354.79|355.04|354.79|355.04|354.79|354.99|354.79|2
1621847530000|2021-05-24 09:12:10|354.99||355.04||355.04||354.99||11
1621847550000|2021-05-24 09:12:30|355.09|354.84|355.09|354.84|355.09|354.84|355.09|354.84|11
1621847560000|2021-05-24 09:12:40|355.14|354.79|355.14|354.84|355.14|354.84|355.14|354.79|3
1621847580000|2021-05-24 09:13:00||354.89||354.94||354.94||354.89|0
1621847590000|2021-05-24 09:13:10|||||||||1
1621847610000|2021-05-24 09:13:30|355.09|354.89|355.09|354.89|355.09|354.89|355.09|354.89|0
1621847620000|2021-05-24 09:13:40|355.04|354.94|355.09|354.94|355.09|354.94|355.04|354.94|2
1621847630000|2021-05-24 09:13:50|||||||||1
1621847640000|2021-05-24 09:14:00|355.14|354.89|355.14|354.94|355.14|354.94|355.09|354.89|14
1621847660000|2021-05-24 09:14:20|355.19|354.99|355.19|354.94|355.19|354.99|355.19|354.94|12
1621847670000|2021-05-24 09:14:30|355.14|354.89|355.14|354.89|355.19|354.89|355.14|354.89|0
1621847680000|2021-05-24 09:14:40||354.94||354.89||354.94||354.89|0
1621847690000|2021-05-24 09:14:50|355.19|354.94|355.14|354.94|355.19|354.94|355.14|354.89|15
1621847700000|2021-05-24 09:15:00|355.19||355.14||355.19||355.14||2
1621847710000|2021-05-24 09:15:10|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|0
1621847730000|2021-05-24 09:15:30|355.14||355.14||355.14||355.14||0
1621847740000|2021-05-24 09:15:40|355.09|354.94|355.09|354.89|355.09|354.94|355.09|354.89|3
1621847760000|2021-05-24 09:16:00|355.04|354.94|355.09|354.89|355.09|354.94|355.04|354.89|1
1621847770000|2021-05-24 09:16:10||354.94||354.94||354.94||354.94|0
1621847780000|2021-05-24 09:16:20|355.04|354.89|355.09|354.94|355.09|354.94|355.04|354.89|1
1621847800000|2021-05-24 09:16:40||354.89||354.89||354.89||354.89|0
1621847810000|2021-05-24 09:16:50|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.89|1
1621847820000|2021-05-24 09:17:00|355.19||355.19||355.19||355.19||1
1621847830000|2021-05-24 09:17:10|355.14||355.14||355.14||355.14||1
1621847870000|2021-05-24 09:17:50|355.19||355.19||355.19||355.19||1
1621847880000|2021-05-24 09:18:00|355.24||355.24||355.24||355.24||0
1621847890000|2021-05-24 09:18:10|355.19||355.19||355.19||355.19||2
1621847900000|2021-05-24 09:18:20|355.09|354.99|355.24|355.04|355.24|355.04|355.09|354.99|1
1621847910000|2021-05-24 09:18:30|355.19|354.99|355.24|354.99|355.24|354.99|355.19|354.99|1
1621847920000|2021-05-24 09:18:40||354.94||354.94||354.99||354.94|0
1621847930000|2021-05-24 09:18:50||354.99||354.99||354.99||354.99|3
1621847940000|2021-05-24 09:19:00||355.04||355.04||355.09||355.04|3
1621847950000|2021-05-24 09:19:10|||||||||1
1621847980000|2021-05-24 09:19:40|355.19|354.99|355.14|354.94|355.19|354.99|355.14|354.94|7
1621847990000|2021-05-24 09:19:50|355.19|354.99|355.29|355.09|355.29|355.09|355.19|354.94|16
1621848000000|2021-05-24 09:20:00||354.69||354.69||354.69||354.69|1
1621848070000|2021-05-24 09:21:10|355.39|354.79|355.39|354.79|355.39|354.79|355.39|354.79|0
1621848300000|2021-05-24 09:25:00|||||||||12
1621848510000|2021-05-24 09:28:30|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|0
1621849290000|2021-05-24 09:41:30|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1621849350000|2021-05-24 09:42:30|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|0
1621849450000|2021-05-24 09:44:10|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1621849500000|2021-05-24 09:45:00|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|0
1621849550000|2021-05-24 09:45:50|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1621849560000|2021-05-24 09:46:00|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|0
1621849570000|2021-05-24 09:46:10|355.19|354.59|355.19|354.59|355.29|354.69|355.19|354.59|0
1621849580000|2021-05-24 09:46:20|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1621849650000|2021-05-24 09:47:30|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1621849680000|2021-05-24 09:48:00|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1621849800000|2021-05-24 09:50:00|355.34|355.04|355.19|354.94|355.34|355.04|355.19|354.94|2
1621849810000|2021-05-24 09:50:10|355.14|355.04|355.14|354.99|355.14|355.04|355.14|354.94|1
1621849820000|2021-05-24 09:50:20|355.19|355.04|355.19|354.99|355.19|355.04|355.19|354.99|1
1621849840000|2021-05-24 09:50:40|355.24|355.09|355.24|354.99|355.24|355.09|355.19|354.99|1
1621849860000|2021-05-24 09:51:00|355.29|355.04|355.29|355.04|355.29|355.14|355.29|355.04|4
1621849880000|2021-05-24 09:51:20||355.09||355.09||355.09||355.09|0
1621849920000|2021-05-24 09:52:00|||||||||16
1621849960000|2021-05-24 09:52:40||355.14||355.04||355.14||355.04|1
1621850000000|2021-05-24 09:53:20||355.14||355.04||355.14||355.04|4
1621850090000|2021-05-24 09:54:50|355.34||355.34||355.34||355.34||0
1621850120000|2021-05-24 09:55:20||355.09||355.09||355.09||355.09|0
1621850140000|2021-05-24 09:55:40|355.39|355.29|355.44|355.29|355.44|355.29|355.39|355.29|2
1621850150000|2021-05-24 09:55:50|||||||||1
1621850160000|2021-05-24 09:56:00|355.49|355.34|355.49|355.19|355.49|355.34|355.49|355.19|1
1621850180000|2021-05-24 09:56:20|355.44|355.29|355.44|355.24|355.44|355.29|355.39|355.19|0
1621850280000|2021-05-24 09:58:00|||||||||3
1621850380000|2021-05-24 09:59:40|355.49||355.49||355.49||355.49||2
1621850390000|2021-05-24 09:59:50|355.44|355.34|355.49|355.34|355.49|355.34|355.44|355.34|1
1621850400000|2021-05-24 10:00:00|355.54||355.54||355.54||355.54||0
1621850410000|2021-05-24 10:00:10|355.49|355.39|355.54|355.39|355.54|355.39|355.49|355.39|0
1621850420000|2021-05-24 10:00:20|355.49|355.29|355.49|355.29|355.49|355.29|355.49|355.29|6
1621850540000|2021-05-24 10:02:20||355.24||355.24||355.24||355.24|0
1621850550000|2021-05-24 10:02:30||355.34||355.24||355.34||355.24|3
1621850590000|2021-05-24 10:03:10||355.34||355.24||355.34||355.24|1
1621850680000|2021-05-24 10:04:40|355.44||355.44||355.44||355.44||0
1621850690000|2021-05-24 10:04:50|355.49||355.49||355.49||355.44||4
1621850730000|2021-05-24 10:05:30|355.44|355.29|355.44|355.24|355.44|355.29|355.39|355.24|0
1621850750000|2021-05-24 10:05:50|||||||||1
1621850760000|2021-05-24 10:06:00|355.39||355.44||355.44||355.39||0
1621850820000|2021-05-24 10:07:00|||||||||1
1621850830000|2021-05-24 10:07:10||355.29||355.24||355.29||355.24|3
1621850890000|2021-05-24 10:08:10|355.39||355.44||355.44||355.39||2
1621850960000|2021-05-24 10:09:20|355.49|355.34|355.49|355.29|355.49|355.34|355.49|355.29|2
1621850970000|2021-05-24 10:09:30|355.44|355.24|355.49|355.29|355.49|355.29|355.44|355.24|2
1621851000000|2021-05-24 10:10:00|355.44||355.49||355.49||355.44||0
1621851100000|2021-05-24 10:11:40|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|4
1621851140000|2021-05-24 10:12:20||355.29||355.29||355.29||355.29|0
1621851170000|2021-05-24 10:12:50|355.49||355.49||355.49||355.49||0
1621851200000|2021-05-24 10:13:20|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|1
1621851220000|2021-05-24 10:13:40||355.39||355.39||355.39||355.39|0
1621851230000|2021-05-24 10:13:50||355.34||355.39||355.39||355.34|0
1621851240000|2021-05-24 10:14:00|355.59|355.34|355.54|355.34|355.59|355.34|355.54|355.34|7
1621851270000|2021-05-24 10:14:30||355.29||355.29||355.29||355.29|1
1621851320000|2021-05-24 10:15:20||355.34||355.34||355.34||355.34|0
1621851370000|2021-05-24 10:16:10|||||||||4
1621851420000|2021-05-24 10:17:00||355.29||355.29||355.29||355.29|1
1621851510000|2021-05-24 10:18:30|355.49|355.39|355.49|355.29|355.49|355.39|355.49|355.29|4
1621851650000|2021-05-24 10:20:50||355.34||355.29||355.34||355.29|4
1621851710000|2021-05-24 10:21:50|355.39|355.24|355.39|355.19|355.39|355.24|355.39|355.19|4
1621851780000|2021-05-24 10:23:00||355.24||355.24||355.24||355.24|0
1621851790000|2021-05-24 10:23:10||355.19||355.24||355.24||355.19|3
1621851860000|2021-05-24 10:24:20||355.19||355.19||355.19||355.19|1
1621851920000|2021-05-24 10:25:20|355.44||355.44||355.44||355.44||5
1621852060000|2021-05-24 10:27:40||355.29||355.29||355.29||355.29|0
1621852170000|2021-05-24 10:29:30|||||||||1
1621852200000|2021-05-24 10:30:00|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|6
1621852230000|2021-05-24 10:30:30|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|1
1621852240000|2021-05-24 10:30:40||355.24||355.24||355.24||355.24|0
1621852310000|2021-05-24 10:31:50||355.19||355.19||355.19||355.19|0
1621852320000|2021-05-24 10:32:00|355.39||355.39||355.39||355.39||0
1621852340000|2021-05-24 10:32:20|||||||||1
1621852370000|2021-05-24 10:32:50|||||||||2
1621852450000|2021-05-24 10:34:10||355.24||355.24||355.24||355.24|0
1621852460000|2021-05-24 10:34:20||355.19||355.24||355.24||355.19|0
1621852470000|2021-05-24 10:34:30|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|2
1621852610000|2021-05-24 10:36:50|||||||||8
1621852620000|2021-05-24 10:37:00||355.24||355.24||355.24||355.24|0
1621852750000|2021-05-24 10:39:10|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|2
1621852770000|2021-05-24 10:39:30||355.29||355.29||355.29||355.29|2
1621852850000|2021-05-24 10:40:50|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|1
1621852880000|2021-05-24 10:41:20|355.59|355.39|355.59|355.39|355.59|355.39|355.59|355.39|1
1621852920000|2021-05-24 10:42:00|355.54||355.54||355.54||355.54||0
1621852940000|2021-05-24 10:42:20|355.59||355.54||355.59||355.54||0
1621852960000|2021-05-24 10:42:40|355.59||355.59||355.59||355.59||1
1621853020000|2021-05-24 10:43:40||355.44||355.44||355.44||355.44|0
1621853090000|2021-05-24 10:44:50|||||||||1
1621853100000|2021-05-24 10:45:00|||||||||1
1621853200000|2021-05-24 10:46:40|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|5
1621853210000|2021-05-24 10:46:50||355.34||355.34||355.34||355.34|2
1621853220000|2021-05-24 10:47:00|355.49|355.29|355.49|355.29|355.49|355.29|355.49|355.29|0
1621853320000|2021-05-24 10:48:40|355.44||355.44||355.44||355.44||0
1621853410000|2021-05-24 10:50:10||355.24||355.24||355.24||355.24|0
1621853420000|2021-05-24 10:50:20|355.39||355.39||355.39||355.39||0
1621853460000|2021-05-24 10:51:00|355.34|355.14|355.34|355.14|355.34|355.14|355.34|355.14|2
1621853570000|2021-05-24 10:52:50||355.09||355.09||355.09||355.09|0
1621853610000|2021-05-24 10:53:30|355.29||355.29||355.29||355.29||0
1621853660000|2021-05-24 10:54:20||355.04||355.04||355.04||355.04|0
1621853670000|2021-05-24 10:54:30|355.24||355.24||355.24||355.24||0
1621853980000|2021-05-24 10:59:40||354.99||354.99||354.99||354.99|0
1621854190000|2021-05-24 11:03:10|355.19||355.19||355.19||355.19||0
1621854430000|2021-05-24 11:07:10|||||||||281
1621854460000|2021-05-24 11:07:40|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|5
1621854830000|2021-05-24 11:13:50||354.99||354.99||354.99||354.99|0
1621854860000|2021-05-24 11:14:20|355.19||355.19||355.19||355.19||0
1621854950000|2021-05-24 11:15:50|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|0
1621855230000|2021-05-24 11:20:30||354.89||354.89||354.89||354.89|3
1621855240000|2021-05-24 11:20:40|355.09|355.09|355.24|355.09|355.29|355.09|355.09|355.09|27
1621855290000|2021-05-24 11:21:30|355.29||355.29||355.29||355.29||2
1621855350000|2021-05-24 11:22:30|355.34|355.19|355.34|355.19|355.34|355.19|355.34|355.19|3
1621855360000|2021-05-24 11:22:40|||||||||1
1621855370000|2021-05-24 11:22:50|355.39||355.39||355.39||355.39||4
1621855470000|2021-05-24 11:24:30|355.44|355.14|355.44|355.29|355.44|355.29|355.44|355.14|43
1621855480000|2021-05-24 11:24:40|||||||||23
1621855500000|2021-05-24 11:25:00|||||||||8
1621855520000|2021-05-24 11:25:20|355.49|355.24|355.49|355.29|355.49|355.34|355.49|355.24|17
1621855530000|2021-05-24 11:25:30|355.44||355.44||355.44||355.44||7
1621855540000|2021-05-24 11:25:40||355.24||355.24||355.24||355.24|1
1621855550000|2021-05-24 11:25:50|355.49|355.34|355.49|355.34|355.49|355.34|355.49|355.34|21
1621855560000|2021-05-24 11:26:00||355.29||355.29||355.29||355.29|6
1621855570000|2021-05-24 11:26:10||355.24||355.24||355.24||355.24|0
1621855680000|2021-05-24 11:28:00|355.44|355.19|355.44|355.19|355.44|355.19|355.44|355.19|0
1621855880000|2021-05-24 11:31:20||355.14||355.14||355.14||355.14|0
1621855990000|2021-05-24 11:33:10|355.39||355.39||355.39||355.39||0
1621856000000|2021-05-24 11:33:20|355.34|355.09|355.34|355.09|355.34|355.09|355.34|355.09|0
1621856140000|2021-05-24 11:35:40||355.04||355.04||355.04||355.04|1
1621856150000|2021-05-24 11:35:50|355.29||355.29||355.29||355.29||0
1621856160000|2021-05-24 11:36:00||354.99||354.99||354.99||354.99|1
1621856190000|2021-05-24 11:36:30|355.24||355.24||355.24||355.24||0
1621856210000|2021-05-24 11:36:50|355.19|354.94|355.19|354.94|355.19|354.94|355.19|354.94|0
1621856320000|2021-05-24 11:38:40||354.89||354.89||354.89||354.89|0
1621856410000|2021-05-24 11:40:10||354.94||354.94||354.94||354.94|0
1621856470000|2021-05-24 11:41:10||354.99||354.94||354.99||354.94|0
1621856480000|2021-05-24 11:41:20||354.99||354.94||354.99||354.94|0
1621856490000|2021-05-24 11:41:30||354.99||354.94||354.99||354.94|0
1621856520000|2021-05-24 11:42:00||354.99||354.94||354.99||354.94|0
1621856560000|2021-05-24 11:42:40||354.99||354.94||354.99||354.94|0
1621856570000|2021-05-24 11:42:50||354.99||354.94||354.99||354.94|0
1621856580000|2021-05-24 11:43:00||354.99||354.99||354.99||354.99|0
1621856600000|2021-05-24 11:43:20||354.94||354.94||354.94||354.94|0
1621856610000|2021-05-24 11:43:30||355.04||355.04||355.04||355.04|0
1621856630000|2021-05-24 11:43:50||354.94||354.94||354.94||354.94|4
1621857080000|2021-05-24 11:51:20||354.99||354.99||354.99||354.99|0
1621857140000|2021-05-24 11:52:20|||||||||27
1621857200000|2021-05-24 11:53:20|355.14||355.14||355.14||355.14||0
1621857320000|2021-05-24 11:55:20|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|3
1621857330000|2021-05-24 11:55:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|0
1621857500000|2021-05-24 11:58:20|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|10
1621857570000|2021-05-24 11:59:30|355.04|354.89|355.04|354.89|355.04|354.89|355.04|354.89|1
1621857630000|2021-05-24 12:00:30|355.09|354.94|355.09|354.94|355.09|354.94|355.09|354.94|4
1621857640000|2021-05-24 12:00:40||354.89||354.89||354.89||354.89|0
1621857650000|2021-05-24 12:00:50||354.94||354.94||354.94||354.94|0
1621857660000|2021-05-24 12:01:00|355.14||355.09||355.14||355.09||0
1621857690000|2021-05-24 12:01:30|||||||||1
1621857700000|2021-05-24 12:01:40|355.14||355.14||355.14||355.14||0
1621857720000|2021-05-24 12:02:00||354.99||354.99||354.99||354.99|0
1621857730000|2021-05-24 12:02:10|355.09|354.94|355.14|354.94|355.14|354.94|355.09|354.94|4
1621857760000|2021-05-24 12:02:40||354.99||354.94||354.99||354.94|2
1621857870000|2021-05-24 12:04:30|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|4
1621857900000|2021-05-24 12:05:00|355.24||355.24||355.24||355.24||1
1621857920000|2021-05-24 12:05:20||355.04||355.04||355.04||355.04|0
1621857930000|2021-05-24 12:05:30|355.19||355.24||355.24||355.19||1
1621857940000|2021-05-24 12:05:40|355.29||355.29||355.29||355.29||0
1621857960000|2021-05-24 12:06:00||355.09||355.09||355.09||355.09|0
1621858010000|2021-05-24 12:06:50|||||||||1
1621858020000|2021-05-24 12:07:00|355.24||355.29||355.29||355.24||2
1621858040000|2021-05-24 12:07:20|||||||||2
1621858170000|2021-05-24 12:09:30|355.34||355.34||355.34||355.34||0
1621858220000|2021-05-24 12:10:20||355.14||355.14||355.14||355.14|0
1621858320000|2021-05-24 12:12:00|355.39||355.39||355.39||355.39||0
1621858480000|2021-05-24 12:14:40|||||||||2
1621858630000|2021-05-24 12:17:10|||||||||1
1621858650000|2021-05-24 12:17:30||355.09||355.09||355.09||355.09|2
1621858930000|2021-05-24 12:22:10||355.14||355.14||355.14||355.14|0
1621859080000|2021-05-24 12:24:40||355.09||355.09||355.09||355.09|2
1621859090000|2021-05-24 12:24:50||355.14||355.14||355.14||355.14|0
1621859480000|2021-05-24 12:31:20||355.19||355.19||355.19||355.19|0
1621859560000|2021-05-24 12:32:40||355.24||355.24||355.24||355.24|0
1621859580000|2021-05-24 12:33:00|355.44||355.44||355.44||355.44||6
1621859630000|2021-05-24 12:33:50||355.29||355.29||355.29||355.29|0
1621859700000|2021-05-24 12:35:00|355.49||355.49||355.49||355.44||5
1621859760000|2021-05-24 12:36:00|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|0
1621859780000|2021-05-24 12:36:20|355.59||355.59||355.59||355.59||1
1621859790000|2021-05-24 12:36:30|||||||||1
1621860000000|2021-05-24 12:40:00||355.39||355.39||355.39||355.39|0
1621860100000|2021-05-24 12:41:40|355.54||355.59||355.59||355.54||1
1621860140000|2021-05-24 12:42:20|355.54|355.34|355.54|355.34|355.54|355.34|355.54|355.34|2
1621860190000|2021-05-24 12:43:10|||||||||1
1621860220000|2021-05-24 12:43:40|355.59|355.39|355.59|355.39|355.59|355.39|355.59|355.39|2
1621860240000|2021-05-24 12:44:00|||||||||260
1621860270000|2021-05-24 12:44:30|355.69|355.44|355.69|355.44|355.69|355.44|355.69|355.44|2
1621860280000|2021-05-24 12:44:40|||||||||1
1621860340000|2021-05-24 12:45:40||355.49||355.49||355.49||355.49|0
1621860350000|2021-05-24 12:45:50|||||||||1
1621860400000|2021-05-24 12:46:40||355.54||355.49||355.54||355.49|2
1621860410000|2021-05-24 12:46:50||355.44||355.44||355.44||355.44|29
1621860480000|2021-05-24 12:48:00|||||||||1
1621860520000|2021-05-24 12:48:40||355.49||355.49||355.49||355.49|0
1621860550000|2021-05-24 12:49:10||355.44||355.44||355.44||355.44|4
1621860610000|2021-05-24 12:50:10|||||||||1
1621860660000|2021-05-24 12:51:00||355.49||355.49||355.49||355.49|0
1621860680000|2021-05-24 12:51:20||355.54||355.49||355.54||355.49|2
1621860710000|2021-05-24 12:51:50||355.54||355.54||355.54||355.54|0
1621860730000|2021-05-24 12:52:10||355.49||355.49||355.49||355.49|4
1621860840000|2021-05-24 12:54:00||355.44||355.44||355.44||355.44|2
1621861100000|2021-05-24 12:58:20|||||||||3
1621861210000|2021-05-24 13:00:10|355.59||355.59||355.59||355.59||0
1621861230000|2021-05-24 13:00:30|355.64||355.64||355.64||355.64||5
1621861250000|2021-05-24 13:00:50||355.49||355.49||355.49||355.49|0
1621861260000|2021-05-24 13:01:00||355.44||355.44||355.44||355.44|1
1621861280000|2021-05-24 13:01:20||355.49||355.49||355.49||355.49|0
1621861340000|2021-05-24 13:02:20|355.69|355.54|355.74|355.54|355.74|355.54|355.69|355.54|3
1621861360000|2021-05-24 13:02:40|||||||||1
1621861380000|2021-05-24 13:03:00|355.64|355.49|355.64|355.49|355.64|355.49|355.64|355.49|3
1621861410000|2021-05-24 13:03:30|||||||||2
1621861440000|2021-05-24 13:04:00|355.69||355.69||355.69||355.69||3
1621861450000|2021-05-24 13:04:10|355.64||355.64||355.64||355.64||0
1621861510000|2021-05-24 13:05:10||355.44||355.44||355.44||355.44|2
1621861620000|2021-05-24 13:07:00|||||||||1
1621861700000|2021-05-24 13:08:20|355.59|355.39|355.59|355.39|355.59|355.39|355.59|355.39|2
1621861780000|2021-05-24 13:09:40||355.34||355.39||355.39||355.34|2
1621861860000|2021-05-24 13:11:00||355.34||355.34||355.34||355.34|1
1621861980000|2021-05-24 13:13:00|355.54||355.54||355.54||355.54||0
1621862040000|2021-05-24 13:14:00|355.49|355.29|355.44|355.29|355.49|355.29|355.44|355.29|3
1621862050000|2021-05-24 13:14:10||355.24||355.29||355.29||355.24|2
1621862070000|2021-05-24 13:14:30|355.49||355.49||355.49||355.49||2
1621862130000|2021-05-24 13:15:30|||||||||4
1621862150000|2021-05-24 13:15:50|||||||||1
1621862160000|2021-05-24 13:16:00||355.34||355.29||355.34||355.29|3
1621862170000|2021-05-24 13:16:10|||||||||2
1621862200000|2021-05-24 13:16:40||355.34||355.29||355.34||355.29|2
1621862250000|2021-05-24 13:17:30||355.24||355.24||355.24||355.24|2
1621862260000|2021-05-24 13:17:40|355.44||355.44||355.44||355.44||1
1621862340000|2021-05-24 13:19:00||355.19||355.19||355.19||355.19|1
1621862380000|2021-05-24 13:19:40|355.34||355.34||355.34||355.34||0
1621862400000|2021-05-24 13:20:00||355.14||355.14||355.14||355.14|1
1621862410000|2021-05-24 13:20:10|||||||||1
1621862420000|2021-05-24 13:20:20|||||||||3
1621862440000|2021-05-24 13:20:40|355.29||355.29||355.29||355.29||0
1621862480000|2021-05-24 13:21:20|355.34||355.34||355.34||355.34||10
1621862580000|2021-05-24 13:23:00|||||||||1
1621862740000|2021-05-24 13:25:40||355.09||355.09||355.09||355.09|0
1621862750000|2021-05-24 13:25:50|||||||||1
1621862830000|2021-05-24 13:27:10||355.14||355.14||355.14||355.14|0
1621862970000|2021-05-24 13:29:30|355.39||355.39||355.39||355.39||0
1621863000000|2021-05-24 13:30:00|355.44|355.19|355.44|355.19|355.44|355.19|355.44|355.19|0
1621863030000|2021-05-24 13:30:30|||||||||2
1621863050000|2021-05-24 13:30:50||355.24||355.19||355.24||355.19|0
1621863060000|2021-05-24 13:31:00||355.14||355.14||355.19||355.14|6
1621863070000|2021-05-24 13:31:10||355.19||355.19||355.19||355.19|2
1621863090000|2021-05-24 13:31:30||355.14||355.14||355.14||355.14|4
1621863100000|2021-05-24 13:31:40||355.19||355.19||355.19||355.19|2
1621863120000|2021-05-24 13:32:00|||||||||2
1621863150000|2021-05-24 13:32:30|355.49|355.24|355.49|355.24|355.49|355.24|355.49|355.24|0
1621863200000|2021-05-24 13:33:20|||||||||1
1621863250000|2021-05-24 13:34:10|355.44|355.19|355.44|355.19|355.44|355.19|355.44|355.19|10
1621863260000|2021-05-24 13:34:20|||||||||1
1621863310000|2021-05-24 13:35:10|355.49||355.49||355.49||355.49||0
1621863320000|2021-05-24 13:35:20||355.24||355.24||355.24||355.24|0
1621863410000|2021-05-24 13:36:50|355.54|355.29|355.54|355.29|355.54|355.29|355.54|355.29|8
1621863420000|2021-05-24 13:37:00|355.49||355.54||355.54||355.49||2
1621863460000|2021-05-24 13:37:40|355.59|355.34|355.59|355.34|355.59|355.34|355.59|355.34|0
1621863470000|2021-05-24 13:37:50||355.39||355.39||355.39||355.39|0
1621863480000|2021-05-24 13:38:00|||||||||2
1621863490000|2021-05-24 13:38:10||355.44||355.44||355.44||355.44|3
1621863500000|2021-05-24 13:38:20||355.39||355.39||355.39||355.34|3
1621863510000|2021-05-24 13:38:30|||||||||6
1621863580000|2021-05-24 13:39:40||355.44||355.39||355.44||355.39|0
1621863670000|2021-05-24 13:41:10|||||||||1
1621863710000|2021-05-24 13:41:50|355.64|355.44|355.64|355.44|355.64|355.44|355.64|355.44|1
1621863720000|2021-05-24 13:42:00|355.69||355.69||355.69||355.69||0
1621863750000|2021-05-24 13:42:30||355.49||355.49||355.49||355.49|0
1621863940000|2021-05-24 13:45:40|355.74|355.54|355.74|355.54|355.74|355.59|355.74|355.54|3
1621863950000|2021-05-24 13:45:50||355.59||355.54||355.59||355.54|0
1621863960000|2021-05-24 13:46:00||355.59||355.59||355.59||355.59|0
1621863990000|2021-05-24 13:46:30||355.54||355.54||355.54||355.54|7
1621864000000|2021-05-24 13:46:40|355.79||355.79||355.79||355.79||1
1621864010000|2021-05-24 13:46:50|||||||||1
1621864020000|2021-05-24 13:47:00|||||||||21
1621864060000|2021-05-24 13:47:40|355.74||355.74||355.74||355.74||0
1621864240000|2021-05-24 13:50:40|355.79||355.79||355.79||355.79||5
1621864260000|2021-05-24 13:51:00|355.74||355.74||355.74||355.74||3
1621864300000|2021-05-24 13:51:40|355.69||355.74||355.74||355.69||5
1621864320000|2021-05-24 13:52:00|355.69|355.49|355.69|355.49|355.69|355.49|355.69|355.49|3
1621864340000|2021-05-24 13:52:20|||||||||1
1621864350000|2021-05-24 13:52:30|||||||||2
1621864480000|2021-05-24 13:54:40||355.54||355.54||355.54||355.54|0
1621864490000|2021-05-24 13:54:50|355.74||355.74||355.74||355.74||3
1621864520000|2021-05-24 13:55:20||355.59||355.59||355.59||355.59|1
1621864540000|2021-05-24 13:55:40|355.79||355.79||355.79||355.74||3
1621864550000|2021-05-24 13:55:50||355.64||355.64||355.64||355.64|0
1621864560000|2021-05-24 13:56:00|355.89||355.89||355.89||355.89||19
1621864570000|2021-05-24 13:56:10||355.69||355.69||355.69||355.69|1
1621864580000|2021-05-24 13:56:20||355.74||355.74||355.74||355.74|0
1621864620000|2021-05-24 13:57:00||355.69||355.69||355.69||355.69|1
1621864630000|2021-05-24 13:57:10||355.74||355.69||355.74||355.69|3
1621864650000|2021-05-24 13:57:30||355.74||355.74||355.74||355.74|0
1621864670000|2021-05-24 13:57:50|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|7
1621864680000|2021-05-24 13:58:00|||||||||2
1621864690000|2021-05-24 13:58:10|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|1
1621864750000|2021-05-24 13:59:10|||||||||1
1621864790000|2021-05-24 13:59:50|355.94||355.94||355.94||355.94||0
1621864800000|2021-05-24 14:00:00||355.79||355.79||355.79||355.79|4
1621864810000|2021-05-24 14:00:10|||||||||1
1621864850000|2021-05-24 14:00:50|355.99||355.99||355.99||355.99||2
1621864860000|2021-05-24 14:01:00|355.94||355.94||355.94||355.94||0
1621864910000|2021-05-24 14:01:50||355.74||355.74||355.74||355.74|7
1621865060000|2021-05-24 14:04:20||355.69||355.69||355.69||355.69|1
1621865320000|2021-05-24 14:08:40|355.89||355.89||355.89||355.89||0
1621865330000|2021-05-24 14:08:50|355.84||355.89||355.89||355.84||1
1621865370000|2021-05-24 14:09:30|355.84||355.89||355.89||355.84||1
1621865490000|2021-05-24 14:11:30|355.84||355.89||355.89||355.84||1
1621865530000|2021-05-24 14:12:10|355.84||355.89||355.89||355.84||2
1621865550000|2021-05-24 14:12:30||355.74||355.74||355.74||355.74|1
1621865580000|2021-05-24 14:13:00|355.94||355.94||355.94||355.94||2
1621865720000|2021-05-24 14:15:20||355.79||355.79||355.79||355.79|0
1621865730000|2021-05-24 14:15:30|355.99||355.99||355.99||355.94||5
1621865750000|2021-05-24 14:15:50||355.84||355.84||355.84||355.84|0
1621865780000|2021-05-24 14:16:20||355.79||355.79||355.79||355.79|5
1621866110000|2021-05-24 14:21:50|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|17
1621866130000|2021-05-24 14:22:10|356.09|355.94|356.19|355.94|356.19|355.94|356.09|355.94|52
1621866140000|2021-05-24 14:22:20|356.24|355.99|356.24|356.04|356.24|356.04|356.24|355.99|6
1621866150000|2021-05-24 14:22:30||356.09||356.09||356.09||356.09|9
1621866160000|2021-05-24 14:22:40||356.04||356.04||356.04||356.04|10
1621866200000|2021-05-24 14:23:20||356.09||356.04||356.09||356.04|1
1621866210000|2021-05-24 14:23:30|356.19|355.99|356.19|355.99|356.19|355.99|356.19|355.99|7
1621866220000|2021-05-24 14:23:40|||||||||1
1621866270000|2021-05-24 14:24:30|356.14|355.94|356.14|355.94|356.14|355.94|356.14|355.94|2
1621866360000|2021-05-24 14:26:00|||||||||1
1621866400000|2021-05-24 14:26:40||355.89||355.89||355.89||355.89|1
1621866640000|2021-05-24 14:30:40|356.09||356.09||356.09||356.09||0
1621866660000|2021-05-24 14:31:00|356.04||356.04||356.04||356.04||0
1621866670000|2021-05-24 14:31:10||355.84||355.84||355.84||355.84|1
1621866710000|2021-05-24 14:31:50||355.79||355.79||355.79||355.79|1
1621866720000|2021-05-24 14:32:00|355.99||355.99||355.99||355.99||0
1621866740000|2021-05-24 14:32:20||355.84||355.84||355.84||355.84|0
1621866760000|2021-05-24 14:32:40|356.04||356.04||356.04||356.04||3
1621866810000|2021-05-24 14:33:30||355.89||355.89||355.89||355.89|0
1621866870000|2021-05-24 14:34:30|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|1
1621866990000|2021-05-24 14:36:30|356.04||355.99||356.04||355.99||4
1621867050000|2021-05-24 14:37:30|356.04||356.04||356.04||356.04||6
1621867060000|2021-05-24 14:37:40|356.09|355.89|356.09|355.94|356.09|355.94|356.09|355.89|2
1621867070000|2021-05-24 14:37:50|356.14||356.14||356.14||356.09||0
1621867080000|2021-05-24 14:38:00||355.99||355.99||355.99||355.99|0
1621867160000|2021-05-24 14:39:20||355.94||355.94||355.94||355.94|3
1621867190000|2021-05-24 14:39:50|356.09||356.09||356.09||356.09||0
1621867220000|2021-05-24 14:40:20|||||||||4
1621867270000|2021-05-24 14:41:10||355.89||355.89||355.89||355.89|1
1621867280000|2021-05-24 14:41:20|356.04||356.04||356.04||356.04||0
1621867320000|2021-05-24 14:42:00|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|1
1621867390000|2021-05-24 14:43:10|356.04|355.89|356.09|355.89|356.09|355.89|356.04|355.89|3
1621867530000|2021-05-24 14:45:30||355.84||355.84||355.84||355.84|5
1621867550000|2021-05-24 14:45:50|356.04|355.79|356.04|355.79|356.04|355.79|356.04|355.79|2
1621867610000|2021-05-24 14:46:50|||||||||1
1621867900000|2021-05-24 14:51:40|||||||||1
1621868090000|2021-05-24 14:54:50|||||||||1
1621868180000|2021-05-24 14:56:20||355.84||355.84||355.84||355.84|0
1621868330000|2021-05-24 14:58:50|||||||||3
1621868550000|2021-05-24 15:02:30|||||||||2
1621868630000|2021-05-24 15:03:50||355.89||355.89||355.89||355.89|1
1621868650000|2021-05-24 15:04:10||355.84||355.84||355.84||355.84|6
1621868660000|2021-05-24 15:04:20|||||||||1
1621868700000|2021-05-24 15:05:00|355.99|355.79|355.99|355.79|355.99|355.79|355.99|355.79|2
1621868710000|2021-05-24 15:05:10||355.74||355.74||355.74||355.74|0
1621868780000|2021-05-24 15:06:20|||||||||736
1621868790000|2021-05-24 15:06:30|355.94||355.89||355.94||355.89||0
1621868820000|2021-05-24 15:07:00||355.69||355.69||355.69||355.69|2
1621868910000|2021-05-24 15:08:30|355.84||355.84||355.84||355.84||0
1621868950000|2021-05-24 15:09:10||355.64||355.64||355.64||355.64|2
1621868960000|2021-05-24 15:09:20||355.59||355.59||355.59||355.59|0
1621869010000|2021-05-24 15:10:10|||||||||1
1621869060000|2021-05-24 15:11:00|||||||||2
1621869220000|2021-05-24 15:13:40|||||||||3
1621869230000|2021-05-24 15:13:50||355.64||355.64||355.64||355.64|0
1621869260000|2021-05-24 15:14:20||355.69||355.69||355.69||355.69|0
1621869300000|2021-05-24 15:15:00|355.89||355.84||355.89||355.84||12
1621869320000|2021-05-24 15:15:20|355.89||355.89||355.89||355.89||4
1621869330000|2021-05-24 15:15:30|355.94||355.94||355.94||355.94||0
1621869780000|2021-05-24 15:23:00||355.74||355.74||355.74||355.74|0
1621870000000|2021-05-24 15:26:40|355.99||355.99||355.99||355.99||3
1621870070000|2021-05-24 15:27:50|356.04||356.04||356.04||356.04||0
1621870190000|2021-05-24 15:29:50||355.89||355.79||355.89||355.79|3
1621870280000|2021-05-24 15:31:20|355.99||355.99||355.99||355.99||0
1621870370000|2021-05-24 15:32:50|355.94||356.04||356.04||355.94||1
1621870490000|2021-05-24 15:34:50||355.84||355.84||355.84||355.84|0
1621870520000|2021-05-24 15:35:20|||||||||1
1621870580000|2021-05-24 15:36:20|355.99|355.79|355.99|355.79|355.99|355.79|355.99|355.79|5
1621870800000|2021-05-24 15:40:00|||||||||61
1621871060000|2021-05-24 15:44:20|356.04||356.04||356.04||356.04||1
1621871450000|2021-05-24 15:50:50|355.99||355.99||355.99||355.99||4
1621871460000|2021-05-24 15:51:00|355.94||355.94||355.94||355.94||1
1621871490000|2021-05-24 15:51:30||355.74||355.74||355.74||355.74|2
1621871500000|2021-05-24 15:51:40||355.69||355.69||355.69||355.69|1
1621871510000|2021-05-24 15:51:50||355.74||355.74||355.74||355.74|0
1621871600000|2021-05-24 15:53:20||355.69||355.69||355.69||355.69|0
1621871700000|2021-05-24 15:55:00||355.64||355.64||355.64||355.64|1
1621871710000|2021-05-24 15:55:10|||||||||1
1621871770000|2021-05-24 15:56:10||355.69||355.69||355.69||355.69|0
1621871800000|2021-05-24 15:56:40||355.74||355.69||355.74||355.69|1
1621871900000|2021-05-24 15:58:20|355.89||355.89||355.89||355.89||2
1621871990000|2021-05-24 15:59:50|355.84||355.84||355.84||355.84||0
1621872050000|2021-05-24 16:00:50|355.89||355.94||355.94||355.89||5
1621872320000|2021-05-24 16:05:20|355.89|355.79|355.89|355.69|355.89|355.79|355.89|355.69|6
1621872330000|2021-05-24 16:05:30|355.84|355.74|355.89|355.74|355.89|355.74|355.84|355.74|2
1621872380000|2021-05-24 16:06:20||355.69||355.69||355.69||355.69|5
1621872470000|2021-05-24 16:07:50|355.84||355.84||355.84||355.84||0
1621872510000|2021-05-24 16:08:30||355.64||355.64||355.64||355.64|4
1621872560000|2021-05-24 16:09:20|355.79|355.59|355.79|355.59|355.79|355.59|355.79|355.59|2
1621872580000|2021-05-24 16:09:40||355.54||355.54||355.54||355.54|0
1621872720000|2021-05-24 16:12:00|355.74||355.74||355.74||355.74||0
1621872730000|2021-05-24 16:12:10|355.69||355.69||355.69||355.69||0
1621872740000|2021-05-24 16:12:20||355.49||355.49||355.49||355.49|1
1621872760000|2021-05-24 16:12:40|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|17
1621872780000|2021-05-24 16:13:00|||||||||1
1621872800000|2021-05-24 16:13:20||355.44||355.44||355.44||355.44|1
1621872830000|2021-05-24 16:13:50|||||||||3
1621872840000|2021-05-24 16:14:00|||||||||1
1621872850000|2021-05-24 16:14:10|||||||||1
1621872930000|2021-05-24 16:15:30|355.59||355.64||355.64||355.59||1
1621873040000|2021-05-24 16:17:20|355.69||355.69||355.69||355.69||2
1621873320000|2021-05-24 16:22:00|355.74||355.74||355.74||355.74||3
1621874030000|2021-05-24 16:33:50||355.49||355.49||355.49||355.49|0
1621874080000|2021-05-24 16:34:40|355.79||355.79||355.79||355.79||1
1621874360000|2021-05-24 16:39:20|355.84||355.84||355.84||355.84||2
1621874410000|2021-05-24 16:40:10||355.64||355.64||355.69||355.64|1
1621874460000|2021-05-24 16:41:00|355.79||355.79||355.79||355.79||0
1621874560000|2021-05-24 16:42:40|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|2
1621874570000|2021-05-24 16:42:50|||||||||1
1621874640000|2021-05-24 16:44:00|355.79|355.59|355.79|355.64|355.79|355.64|355.79|355.59|3
1621874650000|2021-05-24 16:44:10|355.84|355.59|355.79|355.59|355.84|355.64|355.79|355.59|2
1621874690000|2021-05-24 16:44:50||355.64||355.64||355.64||355.59|0
1621874700000|2021-05-24 16:45:00||355.59||355.59||355.64||355.59|0
1621874710000|2021-05-24 16:45:10||355.64||355.59||355.64||355.59|0
1621874740000|2021-05-24 16:45:40|355.84||355.84||355.84||355.84||0
1621874850000|2021-05-24 16:47:30|355.89|355.74|355.89|355.59|355.89|355.74|355.89|355.59|5
1621874940000|2021-05-24 16:49:00|355.84||355.84||355.84||355.84||0
1621875030000|2021-05-24 16:50:30|355.79||355.79||355.79||355.79||0
1621875040000|2021-05-24 16:50:40|355.84||355.84||355.84||355.84||1
1621875120000|2021-05-24 16:52:00|355.89||355.89||355.89||355.89||0
1621875360000|2021-05-24 16:56:00||355.64||355.64||355.64||355.64|1
1621875370000|2021-05-24 16:56:10|||||||||1
1621875380000|2021-05-24 16:56:20|||||||||2
1621875400000|2021-05-24 16:56:40||355.59||355.59||355.59||355.59|0
1621875410000|2021-05-24 16:56:50|||||||||1
1621875500000|2021-05-24 16:58:20|355.84||355.84||355.84||355.84||0
1621875580000|2021-05-24 16:59:40|||||||||1
1621875590000|2021-05-24 16:59:50|||||||||1
1621876270000|2021-05-24 17:11:10|355.89||355.89||355.89||355.89||2
1621876340000|2021-05-24 17:12:20|355.94||355.94||355.94||355.94||2
1621876410000|2021-05-24 17:13:30|355.99||355.99||355.99||355.99||2
1621876450000|2021-05-24 17:14:10|356.04||356.04||356.04||356.04||3
1621876520000|2021-05-24 17:15:20|||||||||21
1621876650000|2021-05-24 17:17:30|355.99||355.99||355.99||355.99||0
1621876820000|2021-05-24 17:20:20||355.64||355.64||355.64||355.64|0
1621877530000|2021-05-24 17:32:10||355.74||355.64||355.74||355.64|1
1621877540000|2021-05-24 17:32:20||355.74||355.79||355.79||355.74|0
1621877630000|2021-05-24 17:33:50||355.84||355.79||355.84||355.79|0
1621877690000|2021-05-24 17:34:50||355.84||355.84||355.84||355.84|0
1621877710000|2021-05-24 17:35:10||355.79||355.79||355.79||355.79|2
1621879140000|2021-05-24 17:59:00|||||||||1
1621879380000|2021-05-24 18:03:00|||||||||1
1621879900000|2021-05-24 18:11:40|||||||||1
1621880020000|2021-05-24 18:13:40||355.84||355.84||355.84||355.84|0
1621880040000|2021-05-24 18:14:00|356.04||356.04||356.04||356.04||4
1621880130000|2021-05-24 18:15:30||355.89||355.89||355.89||355.89|0
1621880140000|2021-05-24 18:15:40|356.14||356.14||356.14||356.14||15
1621880370000|2021-05-24 18:19:30|||||||||7
1621880980000|2021-05-24 18:29:40|||||||||10
1621881010000|2021-05-24 18:30:10|356.09||356.09||356.09||356.09||0
1621881060000|2021-05-24 18:31:00|||||||||2
1621881140000|2021-05-24 18:32:20||355.84||355.84||355.84||355.84|8
1621881150000|2021-05-24 18:32:30||355.79||355.79||355.79||355.79|1
1621881180000|2021-05-24 18:33:00||355.84||355.84||355.84||355.84|0
1621882360000|2021-05-24 18:52:40||355.89||355.89||355.89||355.89|0
1621882400000|2021-05-24 18:53:20||355.94||355.94||355.94||355.94|2
1621882430000|2021-05-24 18:53:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|6
1621882440000|2021-05-24 18:54:00|||||||||3
1621882470000|2021-05-24 18:54:30|356.19|356.04|356.19|355.99|356.19|356.04|356.19|355.99|4
1621882480000|2021-05-24 18:54:40|356.24|356.04|356.24|356.04|356.24|356.04|356.24|355.99|2
1621882490000|2021-05-24 18:54:50|||||||||2
1621882500000|2021-05-24 18:55:00|356.14|356.09|356.14|355.99|356.14|356.09|356.14|355.94|13
1621882510000|2021-05-24 18:55:10||355.94||355.99||355.99||355.94|1
1621882560000|2021-05-24 18:56:00|356.24|356.04|356.14|355.94|356.24|356.04|356.14|355.94|4
1621882570000|2021-05-24 18:56:10|356.19|356.04|356.19|355.99|356.19|356.04|356.19|355.99|1
1621882840000|2021-05-24 19:00:40||355.94||355.94||355.94||355.94|1
1621883430000|2021-05-24 19:10:30|356.14||356.09||356.14||356.09||0
1621883440000|2021-05-24 19:10:40|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|1
1621883460000|2021-05-24 19:11:00|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|0
1621883490000|2021-05-24 19:11:30|356.04||355.99||356.04||355.99||0
1621883510000|2021-05-24 19:11:50|356.04||356.04||356.04||356.04||0
1621883590000|2021-05-24 19:13:10||355.79||355.79||355.79||355.79|0
1621883700000|2021-05-24 19:15:00|355.99|355.74|355.94|355.74|355.99|355.74|355.94|355.74|0
1621883760000|2021-05-24 19:16:00|355.89|355.69|355.89|355.69|355.89|355.69|355.89|355.69|0
1621883810000|2021-05-24 19:16:50||355.64||355.64||355.64||355.64|0
1621883900000|2021-05-24 19:18:20|355.84||355.84||355.84||355.84||179
1621883960000|2021-05-24 19:19:20|355.79||355.84||355.84||355.79||2
1621884010000|2021-05-24 19:20:10|355.79||355.79||355.79||355.79||0
1621884020000|2021-05-24 19:20:20|355.84||355.84||355.84||355.84||0
1621884030000|2021-05-24 19:20:30|||||||||1
1621884420000|2021-05-24 19:27:00||355.59||355.59||355.59||355.59|0
1621884550000|2021-05-24 19:29:10|||||||||1
1621884560000|2021-05-24 19:29:20||355.64||355.64||355.64||355.64|1
1621885460000|2021-05-24 19:44:20||355.59||355.59||355.59||355.59|2
1621885500000|2021-05-24 19:45:00||355.54||355.54||355.54||355.54|0
1621885510000|2021-05-24 19:45:10|355.74||355.74||355.74||355.74||0
1621885700000|2021-05-24 19:48:20|355.84||355.84||355.84||355.84||0
1621885800000|2021-05-24 19:50:00||355.49||355.49||355.49||355.49|2
1621886150000|2021-05-24 19:55:50|355.59|355.44|355.59|355.34|355.59|355.44|355.59|355.34|11
1621886160000|2021-05-24 19:56:00||355.29||355.29||355.29||355.29|1
1621886280000|2021-05-24 19:58:00||355.34||355.34||355.34||355.34|0
1621886300000|2021-05-24 19:58:20|||||||||2
1621886340000|2021-05-24 19:59:00||355.29||355.29||355.29||355.29|5
1621886350000|2021-05-24 19:59:10|||||||||1
1621886370000|2021-05-24 19:59:30|||||||||2
1621886380000|2021-05-24 19:59:40|||||||||1
1621886390000|2021-05-24 19:59:50|355.64||355.64||355.64||355.64||2
1621886460000|2021-05-24 20:01:00|355.54||355.54||355.54||355.54||1
1621886730000|2021-05-24 20:05:30|355.44|355.14|355.44|355.14|355.44|355.14|355.44|355.14|15
1621886760000|2021-05-24 20:06:00||355.19||355.19||355.19||355.19|0
1621886770000|2021-05-24 20:06:10|||||||||1
1621886880000|2021-05-24 20:08:00|355.49||355.49||355.49||355.49||0
1621886970000|2021-05-24 20:09:30||355.29||355.29||355.29||355.29|0
1621886990000|2021-05-24 20:09:50|355.54||355.54||355.54||355.54||0
1621888290000|2021-05-24 20:31:30||355.34||355.29||355.34||355.29|1
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.99|355.39|356.09|355.49|355.99|355.39|0
1621900820000|2021-05-25 00:00:20|355.89|355.29|355.99|355.39|355.99|355.39|355.89|355.29|0
1621900830000|2021-05-25 00:00:30|355.89|355.29|355.99|355.39|355.99|355.39|355.89|355.29|0
1621900980000|2021-05-25 00:03:00|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621901110000|2021-05-25 00:05:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621901120000|2021-05-25 00:05:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621901130000|2021-05-25 00:05:30|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621901240000|2021-05-25 00:07:20|355.99|355.39|355.99|355.39|355.99|355.39|355.89|355.29|0
1621901300000|2021-05-25 00:08:20|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621901400000|2021-05-25 00:10:00|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621901410000|2021-05-25 00:10:10|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901440000|2021-05-25 00:10:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901480000|2021-05-25 00:11:20|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621901490000|2021-05-25 00:11:30|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621901530000|2021-05-25 00:12:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621901540000|2021-05-25 00:12:20|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901560000|2021-05-25 00:12:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901700000|2021-05-25 00:15:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901710000|2021-05-25 00:15:10|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901860000|2021-05-25 00:17:40|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621901880000|2021-05-25 00:18:00|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621901900000|2021-05-25 00:18:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621901920000|2021-05-25 00:18:40|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621902190000|2021-05-25 00:23:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621902200000|2021-05-25 00:23:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621902270000|2021-05-25 00:24:30|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621902280000|2021-05-25 00:24:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621902290000|2021-05-25 00:24:50|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621902320000|2021-05-25 00:25:20|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621902330000|2021-05-25 00:25:30|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621902370000|2021-05-25 00:26:10|355.69|355.09|355.69|355.09|355.69|355.09|355.69|355.09|0
1621902560000|2021-05-25 00:29:20|355.79|355.19|355.69|355.09|355.79|355.19|355.69|355.09|0
1621902570000|2021-05-25 00:29:30|355.79|355.19|355.69|355.09|355.79|355.19|355.69|355.09|0
1621902600000|2021-05-25 00:30:00|356.34|356.04|355.94|355.69|356.34|356.04|355.84|355.59|399
1621902610000|2021-05-25 00:30:10|355.89|355.74|355.84|355.69|356.09|355.84|355.84|355.69|16
1621902620000|2021-05-25 00:30:20|355.89|355.74|355.84|355.64|355.89|355.74|355.69|355.49|14
1621902650000|2021-05-25 00:30:50|355.79||355.84||355.84||355.79||13
1621902660000|2021-05-25 00:31:00|355.79|355.59|355.74|355.54|355.79|355.59|355.74|355.54|25
1621902670000|2021-05-25 00:31:10|355.69|355.44|355.59|355.34|355.69|355.44|355.59|355.34|4
1621902680000|2021-05-25 00:31:20|355.54|355.29|355.49|355.29|355.54|355.29|355.49|355.29|4
1621902690000|2021-05-25 00:31:30|355.44|355.34|355.59|355.34|355.59|355.34|355.44|355.34|39
1621902700000|2021-05-25 00:31:40||355.39||355.39||355.39||355.39|61
1621902710000|2021-05-25 00:31:50|355.54|355.34|355.54|355.34|355.54|355.39|355.54|355.34|2
1621902720000|2021-05-25 00:32:00|355.49|355.29|355.49|355.29|355.49|355.29|355.49|355.29|4
1621902730000|2021-05-25 00:32:10|355.44||355.44||355.44||355.44||1
1621902740000|2021-05-25 00:32:20|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|6
1621902750000|2021-05-25 00:32:30|355.34|355.14|355.44|355.24|355.54|355.29|355.34|355.14|39
1621902760000|2021-05-25 00:32:40||355.19||355.19||355.24||355.19|1
1621902770000|2021-05-25 00:32:50|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|0
1621902780000|2021-05-25 00:33:00||355.19||355.19||355.19||355.19|1
1621902790000|2021-05-25 00:33:10|355.34||355.34||355.34||355.34||3
1621902800000|2021-05-25 00:33:20|||||||||1
1621902810000|2021-05-25 00:33:30|355.49|355.24|355.49|355.29|355.49|355.29|355.49|355.24|12
1621902820000|2021-05-25 00:33:40||355.34||355.34||355.34||355.34|1
1621902850000|2021-05-25 00:34:10|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|3
1621902860000|2021-05-25 00:34:20|||||||||25
1621902870000|2021-05-25 00:34:30|||||||||1
1621902880000|2021-05-25 00:34:40|355.39|355.19|355.44|355.24|355.44|355.24|355.39|355.19|6
1621902890000|2021-05-25 00:34:50|355.39||355.39||355.39||355.39||0
1621902900000|2021-05-25 00:35:00|355.44||355.44||355.44||355.44||5
1621902910000|2021-05-25 00:35:10|||||||||73
1621902930000|2021-05-25 00:35:30|355.39|355.19|355.39|355.24|355.44|355.24|355.39|355.19|7
1621902940000|2021-05-25 00:35:40|355.44||355.49||355.49||355.44||2
1621902960000|2021-05-25 00:36:00|355.44||355.44||355.44||355.44||0
1621902970000|2021-05-25 00:36:10|355.39||355.44||355.44||355.39||2
1621902980000|2021-05-25 00:36:20|355.49||355.44||355.49||355.44||2
1621902990000|2021-05-25 00:36:30|||||||||50
1621903000000|2021-05-25 00:36:40|355.39||355.39||355.39||355.39||0
1621903010000|2021-05-25 00:36:50|355.29|355.19|355.29|355.09|355.39|355.19|355.24|355.09|15
1621903020000|2021-05-25 00:37:00|355.39|355.14|355.39|355.24|355.39|355.24|355.34|355.09|7
1621903050000|2021-05-25 00:37:30|355.34|355.19|355.34|355.14|355.34|355.24|355.34|355.14|4
1621903070000|2021-05-25 00:37:50|355.29|355.09|355.24|355.09|355.29|355.09|355.24|355.09|337
1621903080000|2021-05-25 00:38:00|355.29||355.29||355.29||355.29||3
1621903090000|2021-05-25 00:38:10|355.34|355.14|355.34|355.14|355.34|355.14|355.34|355.14|4
1621903100000|2021-05-25 00:38:20|355.39|355.19|355.39|355.19|355.39|355.19|355.39|355.14|5
1621903110000|2021-05-25 00:38:30|355.44||355.44||355.44||355.44||1291
1621903120000|2021-05-25 00:38:40|355.39|355.24|355.39|355.19|355.39|355.24|355.39|355.19|770
1621903130000|2021-05-25 00:38:50|355.34|355.14|355.34|355.19|355.34|355.19|355.34|355.14|7
1621903140000|2021-05-25 00:39:00|355.29|355.14|355.39|355.19|355.39|355.19|355.29|355.14|44
1621903150000|2021-05-25 00:39:10|355.34|355.14|355.39|355.14|355.39|355.14|355.34|355.14|2
1621903170000|2021-05-25 00:39:30|355.34|355.19|355.34|355.19|355.34|355.19|355.34|355.19|195
1621903180000|2021-05-25 00:39:40|||||||||15
1621903200000|2021-05-25 00:40:00|355.39||355.44||355.44||355.39||12
1621903210000|2021-05-25 00:40:10|355.49|355.24|355.49|355.29|355.49|355.29|355.49|355.24|0
1621903220000|2021-05-25 00:40:20||355.34||355.29||355.34||355.29|1
1621903230000|2021-05-25 00:40:30|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|6
1621903240000|2021-05-25 00:40:40||355.19||355.19||355.19||355.19|4
1621903250000|2021-05-25 00:40:50|355.34|355.24|355.39|355.24|355.39|355.24|355.34|355.24|8
1621903260000|2021-05-25 00:41:00|355.49||355.49||355.49||355.49||5
1621903270000|2021-05-25 00:41:10||355.29||355.29||355.29||355.29|0
1621903280000|2021-05-25 00:41:20|355.44|355.69|355.94|355.79|355.99|355.79|355.44|355.44|223
1621903290000|2021-05-25 00:41:30||355.69||355.79||355.79||355.69|28
1621903300000|2021-05-25 00:41:40|355.99|355.84|355.99|355.79|355.99|355.84|355.94|355.79|45
1621903330000|2021-05-25 00:42:10|356.09|355.84|356.04|355.89|356.09|355.94|356.04|355.84|44
1621903340000|2021-05-25 00:42:20|355.99|355.79|355.99|355.79|355.99|355.79|355.94|355.79|17
1621903350000|2021-05-25 00:42:30|355.94||355.94||355.94||355.94||0
1621903360000|2021-05-25 00:42:40|355.99|355.84|356.04|355.84|356.04|355.84|355.99|355.84|4
1621903380000|2021-05-25 00:43:00|355.99||356.04||356.04||355.99||3
1621903390000|2021-05-25 00:43:10|356.09|355.89|356.09|355.89|356.09|355.89|356.09|355.89|9
1621903400000|2021-05-25 00:43:20|356.04||356.04||356.04||356.04||2
1621903410000|2021-05-25 00:43:30|||||||||1
1621903430000|2021-05-25 00:43:50|355.99|355.84|355.94|355.79|355.99|355.89|355.94|355.79|15
1621903450000|2021-05-25 00:44:10|355.99||355.99||355.99||355.99||10
1621903460000|2021-05-25 00:44:20|||||||||1
1621903480000|2021-05-25 00:44:40|355.94|355.69|355.94|355.79|355.94|355.79|355.94|355.69|14
1621903490000|2021-05-25 00:44:50|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|11
1621903500000|2021-05-25 00:45:00|356.09|355.94|355.99|355.79|356.14|355.99|355.99|355.79|19
1621903510000|2021-05-25 00:45:10|356.09|355.84|356.04|355.89|356.09|355.94|356.04|355.84|10
1621903520000|2021-05-25 00:45:20||355.84||355.89||355.89||355.84|1
1621903540000|2021-05-25 00:45:40||355.84||355.84||355.84||355.84|1
1621903550000|2021-05-25 00:45:50|355.99|355.79|355.99|355.79|355.99|355.84|355.99|355.79|4
1621903560000|2021-05-25 00:46:00|355.94|355.84|356.04|355.89|356.04|355.89|355.94|355.84|11
1621903570000|2021-05-25 00:46:10|356.09|355.94|356.14|355.94|356.14|355.94|356.09|355.94|3
1621903580000|2021-05-25 00:46:20|356.09|355.84|356.09|355.89|356.09|355.89|355.99|355.79|29
1621903590000|2021-05-25 00:46:30||355.94||355.89||355.94||355.89|4
1621903600000|2021-05-25 00:46:40|356.04||356.14||356.14||356.04||4
1621903610000|2021-05-25 00:46:50|356.09||356.09||356.09||356.09||1
1621903630000|2021-05-25 00:47:10|356.04|355.94|356.14|355.94|356.14|355.94|356.04|355.94|7
1621903640000|2021-05-25 00:47:20||355.99||355.99||355.99||355.99|5
1621903650000|2021-05-25 00:47:30|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|6
1621903680000|2021-05-25 00:48:00|||||||||1
1621903690000|2021-05-25 00:48:10|||||||||1
1621903700000|2021-05-25 00:48:20|||||||||1
1621903720000|2021-05-25 00:48:40|356.04|355.89|355.94|355.79|356.04|355.89|355.94|355.79|14
1621903730000|2021-05-25 00:48:50|356.04|355.84|355.94|355.79|356.04|355.84|355.94|355.79|11
1621903760000|2021-05-25 00:49:20|||||||||1
1621903770000|2021-05-25 00:49:30|||||||||1
1621903790000|2021-05-25 00:49:50|356.09|355.89|356.09|355.94|356.09|355.94|356.09|355.89|228
1621903800000|2021-05-25 00:50:00|356.04|355.89|356.04|355.84|356.04|355.89|356.04|355.84|20
1621903810000|2021-05-25 00:50:10||355.89||355.89||355.89||355.89|4
1621903830000|2021-05-25 00:50:30|||||||||4
1621903840000|2021-05-25 00:50:40|||||||||2
1621903850000|2021-05-25 00:50:50|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|16
1621903860000|2021-05-25 00:51:00|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|8
1621903870000|2021-05-25 00:51:10|356.09|355.89|356.04|355.89|356.09|355.89|356.04|355.89|11
1621903890000|2021-05-25 00:51:30|356.09|355.99|356.09|355.94|356.14|355.99|356.09|355.94|44
1621903900000|2021-05-25 00:51:40|||||||||2
1621903910000|2021-05-25 00:51:50|||||||||53
1621903920000|2021-05-25 00:52:00|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|7
1621903930000|2021-05-25 00:52:10|||||||||2
1621903940000|2021-05-25 00:52:20|||||||||303
1621903960000|2021-05-25 00:52:40|||||||||4
1621903970000|2021-05-25 00:52:50|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|24
1621903990000|2021-05-25 00:53:10|356.24|356.09|356.24|356.09|356.29|356.14|356.24|356.09|1304
1621904000000|2021-05-25 00:53:20|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|3
1621904010000|2021-05-25 00:53:30|||||||||5
1621904020000|2021-05-25 00:53:40|||||||||1
1621904030000|2021-05-25 00:53:50|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|20
1621904040000|2021-05-25 00:54:00|356.04|355.84|356.14|355.94|356.14|355.99|355.99|355.84|20
1621904050000|2021-05-25 00:54:10||355.99||355.99||355.99||355.99|5
1621904070000|2021-05-25 00:54:30|||||||||2
1621904090000|2021-05-25 00:54:50|356.04|355.89|356.09|355.94|356.09|355.94|355.99|355.84|26
1621904100000|2021-05-25 00:55:00|356.14||356.14||356.14||356.14||3
1621904120000|2021-05-25 00:55:20|356.09||356.09||356.09||356.09||2
1621904130000|2021-05-25 00:55:30|||||||||3
1621904140000|2021-05-25 00:55:40|356.19||356.19||356.19||356.19||7
1621904150000|2021-05-25 00:55:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|3
1621904160000|2021-05-25 00:56:00|||||||||2
1621904170000|2021-05-25 00:56:10|356.09|355.94|356.04|355.89|356.09|355.94|356.04|355.89|16
1621904180000|2021-05-25 00:56:20|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.94|12
1621904190000|2021-05-25 00:56:30|356.19|356.04|356.29|356.09|356.29|356.09|356.19|356.04|5
1621904200000|2021-05-25 00:56:40|356.24||356.24||356.24||356.24||0
1621904210000|2021-05-25 00:56:50|356.19|356.04|356.24|356.09|356.24|356.09|356.19|356.04|19
1621904220000|2021-05-25 00:57:00|356.34|356.19|356.34|356.19|356.34|356.19|356.29|356.09|3
1621904230000|2021-05-25 00:57:10|||||||||2
1621904240000|2021-05-25 00:57:20|356.44|356.24|356.39|356.24|356.44|356.24|356.39|356.24|4
1621904250000|2021-05-25 00:57:30|||||||||2
1621904260000|2021-05-25 00:57:40|356.34|356.19|356.19|356.04|356.34|356.19|356.19|355.99|20
1621904270000|2021-05-25 00:57:50|356.24|356.09|356.14|355.94|356.29|356.09|356.14|355.94|17
1621904280000|2021-05-25 00:58:00|356.04|355.89|355.99|355.84|356.04|355.89|355.99|355.84|11
1621904290000|2021-05-25 00:58:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|16
1621904300000|2021-05-25 00:58:20|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|8
1621904310000|2021-05-25 00:58:30|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|6
1621904320000|2021-05-25 00:58:40|356.09||356.04||356.09||356.04||9
1621904330000|2021-05-25 00:58:50|355.99|355.84|356.04|355.89|356.04|355.89|355.99|355.84|17
1621904340000|2021-05-25 00:59:00|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.89|11
1621904350000|2021-05-25 00:59:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|187
1621904360000|2021-05-25 00:59:20|||||||||643
1621904370000|2021-05-25 00:59:30|||||||||2
1621904380000|2021-05-25 00:59:40|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.79|23
1621904390000|2021-05-25 00:59:50|||||||||5
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.04|355.79|356.09|355.94|355.94|355.69|369
1621904410000|2021-05-25 01:00:10|356.09|355.89|356.14|355.99|356.14|355.99|356.04|355.84|123
1621904420000|2021-05-25 01:00:20|356.24|355.94|356.24|356.04|356.24|356.04|356.24|355.94|118
1621904430000|2021-05-25 01:00:30|356.34|356.14|356.19|355.99|356.44|356.29|356.14|355.99|74
1621904440000|2021-05-25 01:00:40|356.14|356.04|356.34|356.14|356.34|356.14|356.14|355.99|59
1621904450000|2021-05-25 01:00:50|356.44|356.24|356.49|356.29|356.49|356.29|356.44|356.24|33
1621904460000|2021-05-25 01:01:00|356.54|356.34|356.64|356.44|356.64|356.49|356.54|356.34|75
1621904470000|2021-05-25 01:01:10|356.54|356.29|356.54|356.34|356.54|356.34|356.39|356.24|99
1621904480000|2021-05-25 01:01:20|356.49|356.39|356.54|356.39|356.59|356.39|356.49|356.34|46
1621904490000|2021-05-25 01:01:30|356.64|356.44|356.59|356.44|356.64|356.49|356.49|356.34|87
1621904500000|2021-05-25 01:01:40|356.64|356.39|356.64|356.49|356.69|356.54|356.49|356.34|57
1621904510000|2021-05-25 01:01:50|356.54|356.34|356.64|356.39|356.64|356.39|356.54|356.34|243
1621904520000|2021-05-25 01:02:00|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|44
1621904530000|2021-05-25 01:02:10|356.74|356.59|356.99|356.79|357.04|356.89|356.74|356.59|164
1621904540000|2021-05-25 01:02:20|356.94||356.94||356.99||356.94||25
1621904550000|2021-05-25 01:02:30|356.99|356.84|356.94|356.74|357.04|356.89|356.94|356.74|54
1621904560000|2021-05-25 01:02:40|356.89|356.79|356.89|356.74|356.89|356.79|356.84|356.69|40
1621904570000|2021-05-25 01:02:50|356.84|356.69|356.64|356.49|356.84|356.69|356.64|356.49|67
1621904580000|2021-05-25 01:03:00|356.69|356.54|356.79|356.59|356.79|356.59|356.69|356.54|39
1621904590000|2021-05-25 01:03:10|356.74||356.79||356.79||356.74||22
1621904600000|2021-05-25 01:03:20|356.74|356.54|356.79|356.59|356.79|356.59|356.69|356.54|43
1621904610000|2021-05-25 01:03:30|356.84|356.64|356.84|356.64|356.84|356.64|356.84|356.64|28
1621904620000|2021-05-25 01:03:40|356.89|356.69|356.84|356.64|356.94|356.74|356.84|356.64|52
1621904630000|2021-05-25 01:03:50|356.79||356.79||356.84||356.79||60
1621904640000|2021-05-25 01:04:00|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|22
1621904650000|2021-05-25 01:04:10|356.94|356.74|356.94|356.79|356.94|356.79|356.89|356.74|68
1621904660000|2021-05-25 01:04:20|356.89|356.69|356.79|356.64|356.89|356.69|356.79|356.64|43
1621904670000|2021-05-25 01:04:30|356.84||356.84||356.84||356.84||15
1621904680000|2021-05-25 01:04:40|356.79|356.59|356.74|356.59|356.79|356.59|356.69|356.54|40
1621904690000|2021-05-25 01:04:50|356.79||356.74||356.79||356.74||21
1621904700000|2021-05-25 01:05:00|356.69|356.54|356.69|356.54|356.74|356.54|356.69|356.54|29
1621904710000|2021-05-25 01:05:10|356.74|356.39|356.59|356.44|356.74|356.44|356.59|356.39|70
1621904720000|2021-05-25 01:05:20|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|20
1621904730000|2021-05-25 01:05:30|||||||||17
1621904740000|2021-05-25 01:05:40|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|34
1621904750000|2021-05-25 01:05:50|356.74|356.44|356.54|356.39|356.74|356.44|356.54|356.39|53
1621904760000|2021-05-25 01:06:00|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|25
1621904770000|2021-05-25 01:06:10|356.54|356.44|356.54|356.39|356.54|356.44|356.54|356.39|55
1621904780000|2021-05-25 01:06:20|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|22
1621904790000|2021-05-25 01:06:30|356.44|356.29|356.39|356.24|356.44|356.29|356.39|356.24|47
1621904800000|2021-05-25 01:06:40|356.44|356.29|356.49|356.29|356.49|356.29|356.44|356.29|23
1621904810000|2021-05-25 01:06:50|356.44|356.34|356.39|356.24|356.49|356.34|356.39|356.24|44
1621904820000|2021-05-25 01:07:00|356.29|356.14|356.29|356.14|356.39|356.19|356.29|356.14|49
1621904830000|2021-05-25 01:07:10|356.24|356.09|356.29|356.09|356.29|356.09|356.24|356.09|28
1621904840000|2021-05-25 01:07:20|356.24|355.99|356.19|355.99|356.24|355.99|356.19|355.99|47
1621904850000|2021-05-25 01:07:30|356.24|356.04|356.24|356.04|356.24|356.04|356.19|356.04|52
1621904860000|2021-05-25 01:07:40|356.19|356.09|356.19|356.04|356.19|356.09|356.19|356.04|4
1621904870000|2021-05-25 01:07:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.94|1058
1621904880000|2021-05-25 01:08:00|356.19|355.94|356.14|355.99|356.19|355.99|356.09|355.94|391
1621904890000|2021-05-25 01:08:10|356.19|356.04|356.09|355.94|356.19|356.04|356.09|355.94|42
1621904900000|2021-05-25 01:08:20|||||||||22
1621904910000|2021-05-25 01:08:30|356.04|355.89|355.99|355.84|356.04|355.89|355.99|355.84|56
1621904920000|2021-05-25 01:08:40|355.94|355.79|355.99|355.79|355.99|355.79|355.94|355.79|56
1621904940000|2021-05-25 01:09:00||355.84||355.84||355.84||355.84|29
1621904950000|2021-05-25 01:09:10|||||||||46
1621904960000|2021-05-25 01:09:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|29
1621904970000|2021-05-25 01:09:30|||||||||12
1621904980000|2021-05-25 01:09:40|355.99|355.84|355.94|355.79|355.99|355.84|355.94|355.79|60
1621904990000|2021-05-25 01:09:50|355.99||355.99||355.99||355.99||29
1621905000000|2021-05-25 01:10:00|355.94|355.84|355.94|355.79|355.99|355.84|355.94|355.74|73
1621905010000|2021-05-25 01:10:10|355.99|355.74|355.99|355.84|355.99|355.84|355.99|355.74|97
1621905020000|2021-05-25 01:10:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|11
1621905030000|2021-05-25 01:10:30|355.99|355.84|356.04|355.89|356.09|355.89|355.99|355.84|36
1621905040000|2021-05-25 01:10:40|356.09|355.84|355.99|355.84|356.09|355.84|355.94|355.79|33
1621905050000|2021-05-25 01:10:50|356.04|355.89|356.09|355.89|356.09|355.89|355.99|355.89|20
1621905060000|2021-05-25 01:11:00||355.94||355.94||355.94||355.94|13
1621905070000|2021-05-25 01:11:10|356.19|356.04|356.24|356.04|356.24|356.04|356.19|355.99|76
1621905080000|2021-05-25 01:11:20|356.19||356.19||356.19||356.19||17
1621905090000|2021-05-25 01:11:30|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|38
1621905110000|2021-05-25 01:11:50|356.24|356.04|356.24|356.09|356.24|356.09|356.24|356.04|48
1621905120000|2021-05-25 01:12:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|35
1621905130000|2021-05-25 01:12:10|356.29|356.09|356.34|356.14|356.39|356.19|356.29|356.09|40
1621905140000|2021-05-25 01:12:20|356.29|356.19|356.24|356.09|356.29|356.19|356.24|356.09|22
1621905150000|2021-05-25 01:12:30|356.29|356.14|356.14|355.99|356.34|356.19|356.14|355.99|55
1621905160000|2021-05-25 01:12:40|356.19||356.24||356.24||356.19||27
1621905170000|2021-05-25 01:12:50|356.29|356.04|356.24|356.09|356.29|356.09|356.24|356.04|19
1621905180000|2021-05-25 01:13:00|356.29|356.14|356.29|356.09|356.29|356.14|356.24|356.09|27
1621905190000|2021-05-25 01:13:10|||||||||22
1621905200000|2021-05-25 01:13:20|356.24|356.14|356.29|356.14|356.29|356.14|356.24|356.14|21
1621905210000|2021-05-25 01:13:30|356.34|356.19|356.34|356.19|356.34|356.19|356.29|356.19|33
1621905220000|2021-05-25 01:13:40|356.39|356.24|356.39|356.24|356.49|356.29|356.34|356.19|37
1621905230000|2021-05-25 01:13:50|356.44|356.19|356.39|356.24|356.44|356.24|356.34|356.19|26
1621905240000|2021-05-25 01:14:00|356.44||356.44||356.44||356.44||41
1621905250000|2021-05-25 01:14:10|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|28
1621905260000|2021-05-25 01:14:20|||||||||14
1621905270000|2021-05-25 01:14:30|356.44|356.34|356.54|356.34|356.54|356.34|356.44|356.34|28
1621905280000|2021-05-25 01:14:40|||||||||31
1621905290000|2021-05-25 01:14:50|356.49|356.29|356.49|356.34|356.49|356.34|356.49|356.29|33
1621905300000|2021-05-25 01:15:00|||||||||3
1621905310000|2021-05-25 01:15:10|356.39|356.29|356.39|356.19|356.39|356.29|356.29|356.14|27
1621905320000|2021-05-25 01:15:20|356.34|356.24|356.39|356.24|356.39|356.24|356.34|356.24|5
1621905330000|2021-05-25 01:15:30|356.34|356.19|356.34|356.14|356.34|356.19|356.34|356.14|7
1621905340000|2021-05-25 01:15:40|356.29|356.09|356.14|355.99|356.29|356.09|356.14|355.99|38
1621905350000|2021-05-25 01:15:50|356.09|355.94|356.09|355.94|356.14|355.94|356.09|355.89|8
1621905360000|2021-05-25 01:16:00|356.14|355.99|356.14|355.94|356.19|356.04|356.14|355.94|24
1621905370000|2021-05-25 01:16:10|356.09|355.99|356.19|355.99|356.19|356.04|356.09|355.99|27
1621905380000|2021-05-25 01:16:20||356.04||355.99||356.04||355.99|13
1621905390000|2021-05-25 01:16:30|356.14|356.04|356.19|356.04|356.19|356.04|356.14|356.04|4
1621905400000|2021-05-25 01:16:40|356.24||356.19||356.24||356.19||42
1621905410000|2021-05-25 01:16:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|11
1621905420000|2021-05-25 01:17:00|356.19||356.19||356.19||356.14||9
1621905430000|2021-05-25 01:17:10|356.14||356.14||356.14||356.14||8
1621905440000|2021-05-25 01:17:20|356.04|355.89|355.99|355.79|356.04|355.89|355.99|355.79|24
1621905450000|2021-05-25 01:17:30|355.94||355.94||355.99||355.94||12
1621905460000|2021-05-25 01:17:40|||||||||3
1621905470000|2021-05-25 01:17:50|355.99|355.84|355.94|355.79|356.04|355.89|355.94|355.79|27
1621905480000|2021-05-25 01:18:00|355.99||355.94||355.99||355.94||1
1621905490000|2021-05-25 01:18:10|||||||||13
1621905500000|2021-05-25 01:18:20|||||||||1
1621905520000|2021-05-25 01:18:40|||||||||11
1621905530000|2021-05-25 01:18:50|355.89|355.74|355.84|355.69|355.89|355.74|355.84|355.69|31
1621905540000|2021-05-25 01:19:00|||||||||1
1621905550000|2021-05-25 01:19:10|355.89|355.74|355.89|355.74|355.94|355.79|355.89|355.74|29
1621905560000|2021-05-25 01:19:20|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|8
1621905570000|2021-05-25 01:19:30|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|14
1621905580000|2021-05-25 01:19:40|355.84|355.64|355.84|355.69|355.84|355.69|355.84|355.64|16
1621905590000|2021-05-25 01:19:50|||||||||2
1621905600000|2021-05-25 01:20:00|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.59|25
1621905610000|2021-05-25 01:20:10|||||||||3
1621905620000|2021-05-25 01:20:20|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|39
1621905630000|2021-05-25 01:20:30|355.79|355.59|355.94|355.69|355.94|355.69|355.74|355.59|270
1621905640000|2021-05-25 01:20:40||355.74||355.74||355.79||355.74|1
1621905650000|2021-05-25 01:20:50|355.89|355.64|355.84|355.64|355.89|355.69|355.84|355.64|30
1621905660000|2021-05-25 01:21:00|355.79|355.69|355.74|355.59|355.84|355.69|355.74|355.59|42
1621905670000|2021-05-25 01:21:10|355.79|355.64|355.84|355.69|355.84|355.69|355.79|355.64|11
1621905680000|2021-05-25 01:21:20||355.64||355.64||355.64||355.64|5
1621905690000|2021-05-25 01:21:30|355.79||355.79||355.79||355.79||20
1621905700000|2021-05-25 01:21:40|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|6
1621905710000|2021-05-25 01:21:50|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|7
1621905720000|2021-05-25 01:22:00||355.59||355.59||355.59||355.59|75
1621905730000|2021-05-25 01:22:10||355.64||355.64||355.64||355.59|10
1621905740000|2021-05-25 01:22:20|355.74|355.59|355.69|355.49|355.74|355.59|355.69|355.49|8
1621905750000|2021-05-25 01:22:30|355.74|355.54|355.74|355.54|355.74|355.59|355.74|355.54|15
1621905760000|2021-05-25 01:22:40||355.59||355.59||355.59||355.59|1
1621905770000|2021-05-25 01:22:50|355.69|355.54|355.69|355.54|355.74|355.54|355.69|355.54|9
1621905780000|2021-05-25 01:23:00|||||||||4
1621905790000|2021-05-25 01:23:10|355.74|355.59|355.79|355.64|355.79|355.64|355.74|355.59|9
1621905800000|2021-05-25 01:23:20|355.84|355.69|355.89|355.69|355.89|355.69|355.84|355.69|3
1621905810000|2021-05-25 01:23:30|355.94|355.74|355.94|355.74|355.94|355.79|355.89|355.74|27
1621905820000|2021-05-25 01:23:40|355.84|355.79|355.89|355.74|355.89|355.79|355.84|355.69|5
1621905830000|2021-05-25 01:23:50|||||||||3
1621905840000|2021-05-25 01:24:00|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|7
1621905850000|2021-05-25 01:24:10|||||||||3
1621905860000|2021-05-25 01:24:20|355.94|355.74|355.94|355.74|355.94|355.74|355.94|355.74|12
1621905870000|2021-05-25 01:24:30|||||||||1
1621905880000|2021-05-25 01:24:40||355.79||355.79||355.79||355.79|9
1621905890000|2021-05-25 01:24:50|||||||||4
1621905900000|2021-05-25 01:25:00|||||||||1
1621905910000|2021-05-25 01:25:10|355.99|355.84|356.09|355.89|356.09|355.89|355.99|355.84|26
1621905920000|2021-05-25 01:25:20|356.04|355.84|355.99|355.84|356.04|355.84|355.99|355.84|27
1621905940000|2021-05-25 01:25:40|356.04|355.89|356.09|355.89|356.09|355.89|356.04|355.89|23
1621905950000|2021-05-25 01:25:50|||||||||3
1621905970000|2021-05-25 01:26:10|356.14|355.94|356.14|355.94|356.14|355.94|356.14|355.94|13
1621905980000|2021-05-25 01:26:20|356.09||356.09||356.09||356.09||4
1621905990000|2021-05-25 01:26:30|356.14|355.99|356.14|355.99|356.19|355.99|356.09|355.99|15
1621906000000|2021-05-25 01:26:40|356.19|355.94|356.09|355.94|356.19|355.94|356.09|355.94|32
1621906010000|2021-05-25 01:26:50|356.04|355.89|356.04|355.89|356.09|355.89|356.04|355.84|26
1621906020000|2021-05-25 01:27:00|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|3
1621906030000|2021-05-25 01:27:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|3
1621906040000|2021-05-25 01:27:20|||||||||12
1621906050000|2021-05-25 01:27:30|||||||||4
1621906060000|2021-05-25 01:27:40|356.09||356.09||356.09||356.09||11
1621906070000|2021-05-25 01:27:50|356.14|355.94|356.14|355.94|356.14|355.94|356.14|355.94|17
1621906080000|2021-05-25 01:28:00|356.09|355.99|356.09|355.94|356.09|355.99|356.09|355.94|17
1621906090000|2021-05-25 01:28:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|11
1621906100000|2021-05-25 01:28:20|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|11
1621906110000|2021-05-25 01:28:30|356.04||356.04||356.04||356.04||6
1621906120000|2021-05-25 01:28:40|356.09|355.89|356.14|355.94|356.14|355.94|356.04|355.89|8
1621906130000|2021-05-25 01:28:50|356.19|355.99|356.19|355.99|356.19|355.99|356.19|355.99|3
1621906140000|2021-05-25 01:29:00|356.29|356.04|356.29|356.09|356.29|356.14|356.29|356.04|12
1621906150000|2021-05-25 01:29:10|||||||||1
1621906170000|2021-05-25 01:29:30|356.24|356.04|356.14|355.99|356.24|356.09|356.14|355.99|40
1621906180000|2021-05-25 01:29:40|||||||||4
1621906190000|2021-05-25 01:29:50|356.19|356.04|356.24|356.04|356.24|356.04|356.19|356.04|14
1621906200000|2021-05-25 01:30:00|356.19|355.99|356.19|355.99|356.19|355.99|356.19|355.99|97
1621906210000|2021-05-25 01:30:10|356.14|356.04|356.09|355.89|356.14|356.04|356.09|355.89|19
1621906220000|2021-05-25 01:30:20||355.94||355.94||355.94||355.94|1
1621906230000|2021-05-25 01:30:30|356.14|355.99|356.19|356.04|356.19|356.04|356.14|355.99|33
1621906240000|2021-05-25 01:30:40|356.14|355.99|356.19|356.04|356.19|356.04|356.14|355.99|13
1621906250000|2021-05-25 01:30:50||355.99||356.04||356.04||355.99|4
1621906260000|2021-05-25 01:31:00|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|15
1621906270000|2021-05-25 01:31:10|356.29|356.04|356.19|356.04|356.29|356.04|356.19|355.99|221
1621906280000|2021-05-25 01:31:20|356.24|356.09|356.24|356.04|356.29|356.09|356.24|356.04|5
1621906290000|2021-05-25 01:31:30|356.19||356.19||356.19||356.19||61
1621906300000|2021-05-25 01:31:40|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|10
1621906310000|2021-05-25 01:31:50|356.19|356.04|356.24|356.04|356.24|356.04|356.19|356.04|9
1621906320000|2021-05-25 01:32:00|356.29|356.09|356.29|356.09|356.34|356.14|356.29|356.09|3
1621906330000|2021-05-25 01:32:10|356.24|356.04|356.19|356.04|356.24|356.04|356.19|356.04|3
1621906340000|2021-05-25 01:32:20|356.24||356.19||356.24||356.19||4
1621906350000|2021-05-25 01:32:30|356.24|356.14|356.24|356.09|356.34|356.14|356.24|356.09|46
1621906360000|2021-05-25 01:32:40|356.19|356.04|356.19|355.99|356.19|356.04|356.09|355.94|17
1621906370000|2021-05-25 01:32:50|356.14|356.04|356.14|355.99|356.14|356.04|356.14|355.99|4
1621906380000|2021-05-25 01:33:00|||||||||2
1621906390000|2021-05-25 01:33:10|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|7
1621906400000|2021-05-25 01:33:20|356.24|356.09|356.19|355.99|356.24|356.09|356.19|355.99|3
1621906410000|2021-05-25 01:33:30|356.14|356.04|356.29|356.09|356.29|356.14|356.14|356.04|4
1621906420000|2021-05-25 01:33:40|356.24|356.14|356.29|356.09|356.29|356.14|356.24|356.09|7
1621906430000|2021-05-25 01:33:50|||||||||6
1621906440000|2021-05-25 01:34:00|356.34|356.14|356.39|356.24|356.44|356.24|356.34|356.14|29
1621906450000|2021-05-25 01:34:10|356.44||356.44||356.44||356.39||14
1621906460000|2021-05-25 01:34:20||356.29||356.29||356.29||356.29|1
1621906470000|2021-05-25 01:34:30|356.49|356.34|356.39|356.19|356.49|356.34|356.39|356.19|42
1621906480000|2021-05-25 01:34:40|356.44|356.24|356.44|356.29|356.44|356.29|356.44|356.24|4
1621906490000|2021-05-25 01:34:50|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.24|7
1621906500000|2021-05-25 01:35:00|356.34|356.19|356.34|356.19|356.39|356.24|356.34|356.19|16
1621906510000|2021-05-25 01:35:10|356.39|356.24|356.44|356.29|356.44|356.29|356.39|356.24|4
1621906520000|2021-05-25 01:35:20|356.39|356.24|356.44|356.24|356.44|356.24|356.39|356.24|7
1621906530000|2021-05-25 01:35:30|356.39|356.29|356.39|356.24|356.39|356.29|356.39|356.24|3
1621906540000|2021-05-25 01:35:40|356.44||356.44||356.44||356.39||16
1621906550000|2021-05-25 01:35:50|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|27
1621906560000|2021-05-25 01:36:00|356.44||356.44||356.44||356.44||12
1621906570000|2021-05-25 01:36:10|356.39|356.24|356.44|356.24|356.44|356.29|356.39|356.24|51
1621906580000|2021-05-25 01:36:20|356.39||356.39||356.39||356.39||10
1621906590000|2021-05-25 01:36:30|356.44|356.29|356.44|356.24|356.44|356.29|356.44|356.24|29
1621906600000|2021-05-25 01:36:40|356.39|356.29|356.44|356.29|356.44|356.29|356.39|356.24|25
1621906610000|2021-05-25 01:36:50|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|12
1621906620000|2021-05-25 01:37:00|356.54||356.59||356.59||356.54||20
1621906630000|2021-05-25 01:37:10|356.54|356.39|356.54|356.34|356.54|356.39|356.54|356.34|14
1621906640000|2021-05-25 01:37:20|||||||||3
1621906650000|2021-05-25 01:37:30|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|37
1621906660000|2021-05-25 01:37:40|356.44|356.34|356.44|356.24|356.49|356.34|356.44|356.24|44
1621906670000|2021-05-25 01:37:50|||||||||1
1621906680000|2021-05-25 01:38:00||356.29||356.29||356.29||356.29|41
1621906690000|2021-05-25 01:38:10|356.39|356.24|356.34|356.19|356.39|356.24|356.34|356.19|37
1621906700000|2021-05-25 01:38:20||356.14||356.14||356.14||356.14|35
1621906710000|2021-05-25 01:38:30|356.29|356.09|356.29|356.09|356.29|356.09|356.29|356.09|54
1621906720000|2021-05-25 01:38:40|356.34|356.14|356.39|356.24|356.39|356.24|356.34|356.14|59
1621906730000|2021-05-25 01:38:50|356.44|356.29|356.49|356.34|356.49|356.34|356.44|356.29|32
1621906740000|2021-05-25 01:39:00||356.29||356.34||356.34||356.29|7
1621906750000|2021-05-25 01:39:10|||||||||32
1621906760000|2021-05-25 01:39:20|||||||||33
1621906770000|2021-05-25 01:39:30|356.44|356.29|356.44|356.24|356.44|356.29|356.44|356.24|38
1621906780000|2021-05-25 01:39:40|356.49|356.29|356.49|356.34|356.49|356.34|356.49|356.29|6
1621906790000|2021-05-25 01:39:50|||||||||29
1621906800000|2021-05-25 01:40:00|356.54|356.39|356.54|356.39|356.54|356.39|356.49|356.39|14
1621906810000|2021-05-25 01:40:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.39|15
1621906820000|2021-05-25 01:40:20|356.64|356.49|356.69|356.49|356.69|356.49|356.64|356.49|31
1621906830000|2021-05-25 01:40:30|356.64|356.54|356.64|356.44|356.64|356.54|356.64|356.44|18
1621906840000|2021-05-25 01:40:40|356.69|356.49|356.69|356.49|356.69|356.54|356.69|356.49|8
1621906860000|2021-05-25 01:41:00|356.64|356.54|356.69|356.54|356.69|356.54|356.64|356.49|20
1621906870000|2021-05-25 01:41:10|||||||||1
1621906880000|2021-05-25 01:41:20||356.49||356.49||356.54||356.49|9
1621906890000|2021-05-25 01:41:30|356.74|356.54|356.69|356.54|356.74|356.59|356.69|356.54|10
1621906910000|2021-05-25 01:41:50|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|8
1621906920000|2021-05-25 01:42:00|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|9
1621906930000|2021-05-25 01:42:10|356.79|356.64|356.79|356.59|356.84|356.64|356.79|356.59|14
1621906940000|2021-05-25 01:42:20|356.84|356.64|356.84|356.64|356.84|356.64|356.84|356.64|31
1621906950000|2021-05-25 01:42:30|356.89||356.89||356.89||356.89||11
1621906960000|2021-05-25 01:42:40|356.94|356.69|356.99|356.79|356.99|356.79|356.94|356.69|10
1621906970000|2021-05-25 01:42:50|357.04|356.84|357.04|356.84|357.04|356.84|357.04|356.84|29
1621906980000|2021-05-25 01:43:00|||||||||2
1621906990000|2021-05-25 01:43:10|356.99|356.79|356.89|356.69|356.99|356.79|356.89|356.69|40
1621907000000|2021-05-25 01:43:20|356.94|356.74|356.94|356.79|356.94|356.79|356.94|356.74|11
1621907020000|2021-05-25 01:43:40|356.89|356.74|356.89|356.69|356.89|356.74|356.84|356.69|25
1621907030000|2021-05-25 01:43:50||356.74||356.74||356.74||356.74|2
1621907040000|2021-05-25 01:44:00||356.69||356.74||356.74||356.69|8
1621907050000|2021-05-25 01:44:10||356.69||356.69||356.69||356.69|1
1621907060000|2021-05-25 01:44:20|356.84|356.74|356.69|356.49|356.84|356.74|356.64|356.44|74
1621907070000|2021-05-25 01:44:30||356.54||356.44||356.54||356.44|10
1621907080000|2021-05-25 01:44:40||356.49||356.49||356.49||356.49|5
1621907090000|2021-05-25 01:44:50|356.59|356.44|356.59|356.39|356.59|356.44|356.59|356.39|19
1621907100000|2021-05-25 01:45:00|356.64|356.44|356.69|356.49|356.69|356.54|356.59|356.44|23
1621907110000|2021-05-25 01:45:10|||||||||13
1621907130000|2021-05-25 01:45:30|356.64|356.54|356.64|356.49|356.64|356.54|356.64|356.49|11
1621907140000|2021-05-25 01:45:40|||||||||5
1621907150000|2021-05-25 01:45:50|||||||||2
1621907160000|2021-05-25 01:46:00||356.44||356.44||356.44||356.44|8
1621907170000|2021-05-25 01:46:10|||||||||8
1621907180000|2021-05-25 01:46:20|||||||||1
1621907190000|2021-05-25 01:46:30|||||||||7
1621907200000|2021-05-25 01:46:40|356.59|356.39|356.54|356.39|356.59|356.39|356.54|356.39|18
1621907210000|2021-05-25 01:46:50|||||||||1
1621907230000|2021-05-25 01:47:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|9
1621907240000|2021-05-25 01:47:20|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|7
1621907250000|2021-05-25 01:47:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|15
1621907260000|2021-05-25 01:47:40|356.44|356.29|356.44|356.29|356.44|356.29|356.44|356.29|11
1621907270000|2021-05-25 01:47:50|||||||||5
1621907280000|2021-05-25 01:48:00|356.49||356.49||356.49||356.49||13
1621907290000|2021-05-25 01:48:10|356.44||356.44||356.44||356.44||4
1621907300000|2021-05-25 01:48:20|||||||||1
1621907310000|2021-05-25 01:48:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|19
1621907320000|2021-05-25 01:48:40|||||||||3
1621907330000|2021-05-25 01:48:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|5
1621907340000|2021-05-25 01:49:00|356.59|356.34|356.54|356.39|356.59|356.39|356.54|356.34|9
1621907350000|2021-05-25 01:49:10|356.39|356.34|356.39|356.24|356.44|356.34|356.39|356.24|35
1621907360000|2021-05-25 01:49:20|356.34|356.19|356.44|356.29|356.44|356.29|356.34|356.19|19
1621907370000|2021-05-25 01:49:30|356.49|356.34|356.54|356.39|356.54|356.39|356.49|356.34|6
1621907380000|2021-05-25 01:49:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|4
1621907390000|2021-05-25 01:49:50|||||||||9
1621907400000|2021-05-25 01:50:00|||||||||2
1621907410000|2021-05-25 01:50:10|356.64|356.49|356.74|356.59|356.74|356.59|356.64|356.49|20
1621907420000|2021-05-25 01:50:20|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|15
1621907430000|2021-05-25 01:50:30|||||||||4
1621907440000|2021-05-25 01:50:40|||||||||1
1621907460000|2021-05-25 01:51:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|12
1621907470000|2021-05-25 01:51:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|10
1621907480000|2021-05-25 01:51:20|356.69|356.49|356.69|356.49|356.69|356.49|356.69|356.49|6
1621907490000|2021-05-25 01:51:30|356.74|356.54|356.69|356.54|356.74|356.54|356.69|356.54|7
1621907500000|2021-05-25 01:51:40|||||||||1
1621907510000|2021-05-25 01:51:50|356.64|356.44|356.64|356.44|356.64|356.44|356.64|356.44|6
1621907520000|2021-05-25 01:52:00||356.49||356.49||356.49||356.49|0
1621907530000|2021-05-25 01:52:10|||||||||13
1621907550000|2021-05-25 01:52:30|||||||||2
1621907580000|2021-05-25 01:53:00|356.69|356.54|356.69|356.49|356.69|356.54|356.69|356.49|11
1621907590000|2021-05-25 01:53:10|356.64|356.44|356.54|356.34|356.64|356.44|356.54|356.34|13
1621907600000|2021-05-25 01:53:20|356.49|356.29|356.49|356.29|356.54|356.29|356.49|356.29|8
1621907610000|2021-05-25 01:53:30||356.34||356.34||356.34||356.34|0
1621907620000|2021-05-25 01:53:40|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.34|11
1621907630000|2021-05-25 01:53:50|||||||||2
1621907640000|2021-05-25 01:54:00|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|15
1621907650000|2021-05-25 01:54:10||356.29||356.29||356.29||356.29|3
1621907660000|2021-05-25 01:54:20|356.44|356.34|356.44|356.29|356.44|356.34|356.44|356.29|13
1621907670000|2021-05-25 01:54:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|3
1621907680000|2021-05-25 01:54:40|||||||||16
1621907690000|2021-05-25 01:54:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|3
1621907700000|2021-05-25 01:55:00|356.59|356.44|356.54|356.34|356.59|356.44|356.54|356.34|12
1621907710000|2021-05-25 01:55:10|356.49|356.29|356.44|356.29|356.49|356.29|356.44|356.29|10
1621907720000|2021-05-25 01:55:20||356.24||356.24||356.24||356.24|0
1621907730000|2021-05-25 01:55:30||356.29||356.29||356.29||356.29|3
1621907750000|2021-05-25 01:55:50|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|7
1621907760000|2021-05-25 01:56:00|||||||||10
1621907770000|2021-05-25 01:56:10|||||||||3
1621907790000|2021-05-25 01:56:30|||||||||6
1621907800000|2021-05-25 01:56:40|356.54|356.39|356.54|356.34|356.69|356.49|356.54|356.34|32
1621907810000|2021-05-25 01:56:50|||||||||4
1621907820000|2021-05-25 01:57:00|356.49|356.29|356.44|356.24|356.49|356.29|356.44|356.24|13
1621907830000|2021-05-25 01:57:10|356.49|356.29|356.54|356.34|356.54|356.34|356.49|356.29|4
1621907840000|2021-05-25 01:57:20|356.49||356.54||356.54||356.49||3
1621907850000|2021-05-25 01:57:30|356.49|356.39|356.54|356.39|356.54|356.39|356.49|356.39|1
1621907860000|2021-05-25 01:57:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|12
1621907870000|2021-05-25 01:57:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|1
1621907880000|2021-05-25 01:58:00|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|13
1621907890000|2021-05-25 01:58:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|9
1621907900000|2021-05-25 01:58:20|||||||||4
1621907910000|2021-05-25 01:58:30|356.5||356.5||356.5||356.5||4
1621907920000|2021-05-25 01:58:40|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|5
1621907930000|2021-05-25 01:58:50|||||||||1
1621907940000|2021-05-25 01:59:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|85
1621907950000|2021-05-25 01:59:10|||||||||4
1621907970000|2021-05-25 01:59:30|356.45||356.5||356.5||356.45||14
1621907980000|2021-05-25 01:59:40||356.35||356.35||356.35||356.35|5
1621907990000|2021-05-25 01:59:50|||||||||5
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|17
1621908010000|2021-05-25 02:00:10|||||||||3
1621908020000|2021-05-25 02:00:20||356.45||356.45||356.45||356.45|4
1621908030000|2021-05-25 02:00:30|||||||||1
1621908040000|2021-05-25 02:00:40|||||||||9
1621908050000|2021-05-25 02:00:50|||||||||1
1621908060000|2021-05-25 02:01:00|356.65|356.4|356.55|356.35|356.65|356.4|356.5|356.35|54
1621908070000|2021-05-25 02:01:10||356.4||356.4||356.4||356.4|6
1621908080000|2021-05-25 02:01:20|||||||||2
1621908090000|2021-05-25 02:01:30|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.3|10
1621908100000|2021-05-25 02:01:40|356.55|356.35|356.6|356.45|356.6|356.45|356.55|356.35|5
1621908110000|2021-05-25 02:01:50|356.65||356.65||356.65||356.65||6
1621908120000|2021-05-25 02:02:00||356.5||356.5||356.5||356.5|2
1621908130000|2021-05-25 02:02:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.35|15
1621908140000|2021-05-25 02:02:20|||||||||5
1621908150000|2021-05-25 02:02:30|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|35
1621908160000|2021-05-25 02:02:40|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|4
1621908170000|2021-05-25 02:02:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|10
1621908180000|2021-05-25 02:03:00||356.45||356.45||356.45||356.45|3
1621908190000|2021-05-25 02:03:10|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|7
1621908200000|2021-05-25 02:03:20|||||||||7
1621908210000|2021-05-25 02:03:30|||||||||1
1621908220000|2021-05-25 02:03:40|356.6|356.5|356.55|356.35|356.6|356.5|356.55|356.35|24
1621908230000|2021-05-25 02:03:50|||||||||7
1621908240000|2021-05-25 02:04:00|||||||||10
1621908250000|2021-05-25 02:04:10|||||||||7
1621908280000|2021-05-25 02:04:40|356.5||356.55||356.55||356.5||12
1621908290000|2021-05-25 02:04:50|||||||||6
1621908300000|2021-05-25 02:05:00|||||||||2
1621908320000|2021-05-25 02:05:20|||||||||7
1621908330000|2021-05-25 02:05:30|||||||||16
1621908340000|2021-05-25 02:05:40|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|22
1621908360000|2021-05-25 02:06:00||356.35||356.35||356.4||356.35|19
1621908370000|2021-05-25 02:06:10|356.5|356.3|356.5|356.35|356.5|356.35|356.5|356.3|10
1621908390000|2021-05-25 02:06:30|||||||||6
1621908410000|2021-05-25 02:06:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|10
1621908420000|2021-05-25 02:07:00|||||||||7
1621908430000|2021-05-25 02:07:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|16
1621908440000|2021-05-25 02:07:20||356.35||356.35||356.35||356.35|0
1621908450000|2021-05-25 02:07:30|||||||||3
1621908460000|2021-05-25 02:07:40|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1621908480000|2021-05-25 02:08:00|||||||||6
1621908490000|2021-05-25 02:08:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|12
1621908500000|2021-05-25 02:08:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|14
1621908510000|2021-05-25 02:08:30|||||||||3
1621908520000|2021-05-25 02:08:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|7
1621908530000|2021-05-25 02:08:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|20
1621908540000|2021-05-25 02:09:00|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|12
1621908550000|2021-05-25 02:09:10||356.6||356.6||356.6||356.6|0
1621908560000|2021-05-25 02:09:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|10
1621908570000|2021-05-25 02:09:30|356.75||356.75||356.75||356.75||0
1621908580000|2021-05-25 02:09:40||356.6||356.6||356.6||356.6|3
1621908590000|2021-05-25 02:09:50|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|16
1621908600000|2021-05-25 02:10:00|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|2
1621908610000|2021-05-25 02:10:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|15
1621908620000|2021-05-25 02:10:20||356.45||356.45||356.45||356.45|0
1621908640000|2021-05-25 02:10:40||356.5||356.5||356.5||356.5|3
1621908650000|2021-05-25 02:10:50|356.7||356.7||356.7||356.7||5
1621908660000|2021-05-25 02:11:00|||||||||8
1621908670000|2021-05-25 02:11:10|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|7
1621908680000|2021-05-25 02:11:20|||||||||5
1621908690000|2021-05-25 02:11:30|||||||||4
1621908700000|2021-05-25 02:11:40||356.6||356.6||356.6||356.6|9
1621908710000|2021-05-25 02:11:50|||||||||2
1621908720000|2021-05-25 02:12:00|||||||||4
1621908730000|2021-05-25 02:12:10|||||||||5
1621908750000|2021-05-25 02:12:30|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|25
1621908760000|2021-05-25 02:12:40|356.75|356.6|356.7|356.5|356.75|356.6|356.65|356.45|20
1621908770000|2021-05-25 02:12:50||356.55||356.55||356.55||356.55|1
1621908790000|2021-05-25 02:13:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|16
1621908800000|2021-05-25 02:13:20|356.7||356.7||356.7||356.7||3
1621908810000|2021-05-25 02:13:30|356.65||356.65||356.7||356.65||19
1621908820000|2021-05-25 02:13:40|356.7||356.7||356.7||356.7||9
1621908830000|2021-05-25 02:13:50||356.55||356.55||356.55||356.5|0
1621908840000|2021-05-25 02:14:00|356.75||356.75||356.75||356.75||63
1621908850000|2021-05-25 02:14:10|356.7|356.5|356.65|356.5|356.7|356.5|356.65|356.5|4
1621908860000|2021-05-25 02:14:20|||||||||1
1621908870000|2021-05-25 02:14:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|12
1621908880000|2021-05-25 02:14:40|356.55||356.55||356.55||356.55||5
1621908890000|2021-05-25 02:14:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.4|18
1621908900000|2021-05-25 02:15:00||356.4||356.4||356.4||356.4|0
1621908910000|2021-05-25 02:15:10|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|7
1621908920000|2021-05-25 02:15:20|||||||||2
1621908930000|2021-05-25 02:15:30|||||||||4
1621908940000|2021-05-25 02:15:40|356.6|356.4|356.55|356.35|356.6|356.4|356.55|356.35|16
1621908950000|2021-05-25 02:15:50||356.4||356.35||356.4||356.35|2
1621908960000|2021-05-25 02:16:00|356.45|356.25|356.45|356.25|356.45|356.3|356.45|356.25|48
1621908970000|2021-05-25 02:16:10||356.3||356.25||356.3||356.25|8
1621908980000|2021-05-25 02:16:20|||||||||5
1621908990000|2021-05-25 02:16:30|||||||||3
1621909000000|2021-05-25 02:16:40|||||||||1
1621909010000|2021-05-25 02:16:50|||||||||4
1621909020000|2021-05-25 02:17:00|356.4|356.3|356.55|356.35|356.55|356.4|356.4|356.3|36
1621909030000|2021-05-25 02:17:10|||||||||1
1621909040000|2021-05-25 02:17:20|||||||||1
1621909060000|2021-05-25 02:17:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|5
1621909070000|2021-05-25 02:17:50|||||||||2
1621909080000|2021-05-25 02:18:00|||||||||7
1621909090000|2021-05-25 02:18:10|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.45|5
1621909100000|2021-05-25 02:18:20|||||||||11
1621909110000|2021-05-25 02:18:30|||||||||3
1621909120000|2021-05-25 02:18:40|||||||||2
1621909130000|2021-05-25 02:18:50|356.6|356.4|356.6|356.4|356.6|356.4|356.55|356.4|8
1621909140000|2021-05-25 02:19:00||356.45||356.45||356.45||356.45|9
1621909150000|2021-05-25 02:19:10|||||||||2
1621909160000|2021-05-25 02:19:20||356.4||356.4||356.4||356.4|4
1621909170000|2021-05-25 02:19:30|||||||||1
1621909180000|2021-05-25 02:19:40||356.45||356.45||356.45||356.45|20
1621909190000|2021-05-25 02:19:50|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|26
1621909200000|2021-05-25 02:20:00|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|9
1621909210000|2021-05-25 02:20:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|3
1621909220000|2021-05-25 02:20:20||356.45||356.45||356.45||356.45|2
1621909230000|2021-05-25 02:20:30||356.4||356.4||356.4||356.4|11
1621909240000|2021-05-25 02:20:40|||||||||7
1621909250000|2021-05-25 02:20:50|||||||||5
1621909260000|2021-05-25 02:21:00|356.55||356.6||356.6||356.55||2
1621909270000|2021-05-25 02:21:10||356.45||356.45||356.45||356.45|1
1621909280000|2021-05-25 02:21:20|||||||||5
1621909290000|2021-05-25 02:21:30|||||||||5
1621909300000|2021-05-25 02:21:40|356.65||356.65||356.65||356.65||10
1621909310000|2021-05-25 02:21:50|||||||||1
1621909320000|2021-05-25 02:22:00||356.5||356.45||356.5||356.45|5
1621909340000|2021-05-25 02:22:20||356.5||356.5||356.5||356.5|14
1621909350000|2021-05-25 02:22:30|||||||||7
1621909360000|2021-05-25 02:22:40|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|21
1621909370000|2021-05-25 02:22:50|||||||||6
1621909380000|2021-05-25 02:23:00|||||||||13
1621909390000|2021-05-25 02:23:10|356.7|356.55|356.65|356.45|356.7|356.55|356.65|356.45|18
1621909400000|2021-05-25 02:23:20|356.6||356.6||356.6||356.6||0
1621909410000|2021-05-25 02:23:30|||||||||5
1621909420000|2021-05-25 02:23:40|356.65||356.7||356.7||356.65||5
1621909430000|2021-05-25 02:23:50|356.65||356.65||356.65||356.65||0
1621909440000|2021-05-25 02:24:00|356.7||356.7||356.7||356.7||5
1621909450000|2021-05-25 02:24:10|||||||||6
1621909460000|2021-05-25 02:24:20|||||||||1
1621909470000|2021-05-25 02:24:30|||||||||2
1621909480000|2021-05-25 02:24:40||356.5||356.5||356.5||356.5|4
1621909490000|2021-05-25 02:24:50|356.65|356.55|356.65|356.5|356.65|356.55|356.65|356.5|17
1621909500000|2021-05-25 02:25:00|356.7||356.7||356.7||356.7||5
1621909510000|2021-05-25 02:25:10|||||||||6
1621909520000|2021-05-25 02:25:20|||||||||3
1621909530000|2021-05-25 02:25:30||356.55||356.5||356.55||356.5|8
1621909540000|2021-05-25 02:25:40|356.65|356.45|356.65|356.5|356.7|356.5|356.65|356.45|17
1621909550000|2021-05-25 02:25:50|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|6
1621909560000|2021-05-25 02:26:00|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|5
1621909570000|2021-05-25 02:26:10||356.45||356.45||356.45||356.45|8
1621909580000|2021-05-25 02:26:20|||||||||3
1621909590000|2021-05-25 02:26:30|||||||||3
1621909610000|2021-05-25 02:26:50|||||||||9
1621909620000|2021-05-25 02:27:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|8
1621909640000|2021-05-25 02:27:20|||||||||9
1621909650000|2021-05-25 02:27:30|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|26
1621909660000|2021-05-25 02:27:40|||||||||2
1621909670000|2021-05-25 02:27:50|||||||||1
1621909680000|2021-05-25 02:28:00|||||||||5
1621909690000|2021-05-25 02:28:10|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|16
1621909700000|2021-05-25 02:28:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621909710000|2021-05-25 02:28:30|||||||||6
1621909720000|2021-05-25 02:28:40|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|10
1621909730000|2021-05-25 02:28:50||356.45||356.45||356.45||356.45|2
1621909740000|2021-05-25 02:29:00|||||||||3
1621909760000|2021-05-25 02:29:20|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|7
1621909770000|2021-05-25 02:29:30||356.4||356.4||356.4||356.4|2
1621909780000|2021-05-25 02:29:40|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|11
1621909790000|2021-05-25 02:29:50|356.5|356.4|356.55|356.4|356.55|356.4|356.5|356.4|7
1621909800000|2021-05-25 02:30:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|10
1621909810000|2021-05-25 02:30:10|||||||||1
1621909830000|2021-05-25 02:30:30|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|11
1621909840000|2021-05-25 02:30:40||356.4||356.35||356.4||356.35|6
1621909850000|2021-05-25 02:30:50||356.4||356.4||356.4||356.4|4
1621909860000|2021-05-25 02:31:00|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|3
1621909870000|2021-05-25 02:31:10|||||||||12
1621909880000|2021-05-25 02:31:20|||||||||1
1621909890000|2021-05-25 02:31:30||356.45||356.45||356.45||356.45|1
1621909900000|2021-05-25 02:31:40|||||||||4
1621909910000|2021-05-25 02:31:50|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|5
1621909920000|2021-05-25 02:32:00|||||||||2
1621909930000|2021-05-25 02:32:10|||||||||5
1621909950000|2021-05-25 02:32:30|356.55||356.6||356.6||356.55||7
1621909960000|2021-05-25 02:32:40|||||||||5
1621909970000|2021-05-25 02:32:50|||||||||4
1621909980000|2021-05-25 02:33:00||356.45||356.45||356.45||356.45|3
1621909990000|2021-05-25 02:33:10||356.4||356.4||356.4||356.4|6
1621910010000|2021-05-25 02:33:30||356.45||356.45||356.45||356.45|5
1621910030000|2021-05-25 02:33:50|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|22
1621910040000|2021-05-25 02:34:00||356.4||356.4||356.4||356.4|4
1621910050000|2021-05-25 02:34:10|||||||||7
1621910060000|2021-05-25 02:34:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|5
1621910070000|2021-05-25 02:34:30|||||||||5
1621910090000|2021-05-25 02:34:50|||||||||11
1621910100000|2021-05-25 02:35:00|356.55|356.4|356.6|356.4|356.6|356.45|356.5|356.35|12
1621910110000|2021-05-25 02:35:10|356.55|356.35|356.55|356.4|356.55|356.4|356.55|356.35|1
1621910120000|2021-05-25 02:35:20|356.6||356.6||356.6||356.6||6
1621910130000|2021-05-25 02:35:30||356.45||356.4||356.45||356.4|2
1621910140000|2021-05-25 02:35:40||356.45||356.4||356.45||356.4|6
1621910150000|2021-05-25 02:35:50|||||||||1
1621910160000|2021-05-25 02:36:00|||||||||6
1621910180000|2021-05-25 02:36:20|||||||||6
1621910200000|2021-05-25 02:36:40|||||||||4
1621910210000|2021-05-25 02:36:50|||||||||4
1621910220000|2021-05-25 02:37:00|||||||||1
1621910230000|2021-05-25 02:37:10|356.55|356.5|356.65|356.5|356.65|356.5|356.55|356.5|25
1621910240000|2021-05-25 02:37:20|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|20
1621910250000|2021-05-25 02:37:30|||||||||103
1621910260000|2021-05-25 02:37:40|||||||||9
1621910270000|2021-05-25 02:37:50|||||||||3
1621910280000|2021-05-25 02:38:00|356.65||356.7||356.7||356.65||9
1621910290000|2021-05-25 02:38:10|356.65||356.7||356.7||356.65||6
1621910300000|2021-05-25 02:38:20|||||||||6
1621910310000|2021-05-25 02:38:30||356.55||356.55||356.55||356.5|9
1621910320000|2021-05-25 02:38:40||356.5||356.5||356.5||356.5|10
1621910330000|2021-05-25 02:38:50||356.55||356.55||356.55||356.55|4
1621910340000|2021-05-25 02:39:00|||||||||3
1621910350000|2021-05-25 02:39:10|||||||||5
1621910380000|2021-05-25 02:39:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|23
1621910390000|2021-05-25 02:39:50||356.45||356.45||356.45||356.45|14
1621910400000|2021-05-25 02:40:00|||||||||4
1621910420000|2021-05-25 02:40:20|356.6||356.6||356.6||356.6||8
1621910430000|2021-05-25 02:40:30||356.4||356.45||356.45||356.4|13
1621910440000|2021-05-25 02:40:40|||||||||1
1621910450000|2021-05-25 02:40:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|10
1621910460000|2021-05-25 02:41:00|||||||||4
1621910470000|2021-05-25 02:41:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|7
1621910480000|2021-05-25 02:41:20|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|4
1621910490000|2021-05-25 02:41:30|||||||||8
1621910500000|2021-05-25 02:41:40|||||||||6
1621910530000|2021-05-25 02:42:10|||||||||5
1621910540000|2021-05-25 02:42:20|356.6||356.6||356.6||356.6||3
1621910550000|2021-05-25 02:42:30|||||||||5
1621910560000|2021-05-25 02:42:40|||||||||5
1621910580000|2021-05-25 02:43:00|||||||||4
1621910590000|2021-05-25 02:43:10|||||||||5
1621910600000|2021-05-25 02:43:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|10
1621910610000|2021-05-25 02:43:30||356.35||356.35||356.35||356.35|8
1621910620000|2021-05-25 02:43:40||356.4||356.4||356.4||356.4|2
1621910630000|2021-05-25 02:43:50|356.5|356.35|356.5|356.3|356.55|356.35|356.5|356.3|15
1621910640000|2021-05-25 02:44:00|||||||||4
1621910660000|2021-05-25 02:44:20|356.45|356.35|356.5|356.35|356.5|356.35|356.45|356.35|10
1621910670000|2021-05-25 02:44:30|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|14
1621910680000|2021-05-25 02:44:40|356.45|356.35|356.5|356.3|356.5|356.35|356.45|356.3|3
1621910690000|2021-05-25 02:44:50||356.35||356.3||356.35||356.3|3
1621910700000|2021-05-25 02:45:00|||||||||5
1621910710000|2021-05-25 02:45:10|||||||||3
1621910740000|2021-05-25 02:45:40||356.35||356.3||356.35||356.3|28
1621910750000|2021-05-25 02:45:50|||||||||3
1621910760000|2021-05-25 02:46:00|356.45||356.5||356.5||356.45||11
1621910770000|2021-05-25 02:46:10|||||||||16
1621910790000|2021-05-25 02:46:30|||||||||4
1621910800000|2021-05-25 02:46:40|356.45||356.45||356.45||356.45||2
1621910810000|2021-05-25 02:46:50|||||||||5
1621910820000|2021-05-25 02:47:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|13
1621910830000|2021-05-25 02:47:10|||||||||9
1621910840000|2021-05-25 02:47:20|||||||||1
1621910850000|2021-05-25 02:47:30|||||||||4
1621910870000|2021-05-25 02:47:50|||||||||2
1621910890000|2021-05-25 02:48:10|||||||||4
1621910910000|2021-05-25 02:48:30|356.45|356.3|356.5|356.35|356.5|356.35|356.4|356.25|37
1621910920000|2021-05-25 02:48:40|||||||||2
1621910930000|2021-05-25 02:48:50|||||||||3
1621910940000|2021-05-25 02:49:00|||||||||2
1621910950000|2021-05-25 02:49:10|||||||||13
1621910970000|2021-05-25 02:49:30|||||||||12
1621911000000|2021-05-25 02:50:00|||||||||37
1621911010000|2021-05-25 02:50:10|||||||||1
1621911020000|2021-05-25 02:50:20|||||||||4
1621911030000|2021-05-25 02:50:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|8
1621911040000|2021-05-25 02:50:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|7
1621911050000|2021-05-25 02:50:50|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|6
1621911060000|2021-05-25 02:51:00|||||||||7
1621911070000|2021-05-25 02:51:10|||||||||6
1621911080000|2021-05-25 02:51:20||356.3||356.3||356.3||356.3|1
1621911090000|2021-05-25 02:51:30|||||||||6
1621911110000|2021-05-25 02:51:50|356.4|356.2|356.4|356.2|356.4|356.25|356.4|356.2|10
1621911120000|2021-05-25 02:52:00||356.25||356.25||356.25||356.25|0
1621911130000|2021-05-25 02:52:10|356.35|356.2|356.35|356.2|356.4|356.2|356.35|356.2|15
1621911140000|2021-05-25 02:52:20|356.4||356.4||356.4||356.35||6
1621911150000|2021-05-25 02:52:30|356.35||356.35||356.35||356.35||4
1621911160000|2021-05-25 02:52:40|356.3|356.15|356.35|356.15|356.35|356.15|356.3|356.15|7
1621911170000|2021-05-25 02:52:50|||||||||5
1621911190000|2021-05-25 02:53:10|||||||||5
1621911200000|2021-05-25 02:53:20|356.3||356.35||356.35||356.3||1
1621911210000|2021-05-25 02:53:30|||||||||5
1621911220000|2021-05-25 02:53:40|||||||||11
1621911230000|2021-05-25 02:53:50|||||||||3
1621911240000|2021-05-25 02:54:00||356.2||356.2||356.2||356.2|16
1621911250000|2021-05-25 02:54:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|12
1621911260000|2021-05-25 02:54:20|||||||||7
1621911270000|2021-05-25 02:54:30||356.2||356.25||356.25||356.2|125
1621911280000|2021-05-25 02:54:40|||||||||3
1621911290000|2021-05-25 02:54:50|||||||||5
1621911300000|2021-05-25 02:55:00|||||||||9
1621911320000|2021-05-25 02:55:20|356.5|356.3|356.5|356.35|356.5|356.35|356.5|356.3|19
1621911330000|2021-05-25 02:55:30|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|9
1621911340000|2021-05-25 02:55:40||356.3||356.3||356.3||356.3|3
1621911350000|2021-05-25 02:55:50|||||||||3
1621911360000|2021-05-25 02:56:00|||||||||2
1621911370000|2021-05-25 02:56:10|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|6
1621911390000|2021-05-25 02:56:30|||||||||7
1621911400000|2021-05-25 02:56:40|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.25|21
1621911410000|2021-05-25 02:56:50|||||||||1
1621911420000|2021-05-25 02:57:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|10
1621911430000|2021-05-25 02:57:10|356.55|356.4|356.55|356.4|356.55|356.4|356.5|356.4|17
1621911440000|2021-05-25 02:57:20|||||||||4
1621911460000|2021-05-25 02:57:40|||||||||10
1621911470000|2021-05-25 02:57:50|||||||||1
1621911500000|2021-05-25 02:58:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|32
1621911510000|2021-05-25 02:58:30|356.65||356.65||356.65||356.65||6
1621911520000|2021-05-25 02:58:40||356.5||356.5||356.5||356.5|4
1621911530000|2021-05-25 02:58:50|||||||||4
1621911540000|2021-05-25 02:59:00|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|19
1621911550000|2021-05-25 02:59:10|356.7||356.7||356.7||356.7||5
1621911560000|2021-05-25 02:59:20|||||||||3
1621911570000|2021-05-25 02:59:30|||||||||2
1621911580000|2021-05-25 02:59:40|||||||||1
1621911590000|2021-05-25 02:59:50|||||||||6
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|9
1621911620000|2021-05-25 03:00:20|||||||||2
1621911630000|2021-05-25 03:00:30|||||||||16
1621911640000|2021-05-25 03:00:40|356.8||356.8||356.8||356.8||4
1621911660000|2021-05-25 03:01:00||356.65||356.65||356.65||356.65|13
1621911670000|2021-05-25 03:01:10|||||||||10
1621911690000|2021-05-25 03:01:30|||||||||18
1621911700000|2021-05-25 03:01:40||356.6||356.6||356.6||356.6|10
1621911710000|2021-05-25 03:01:50|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|20
1621911720000|2021-05-25 03:02:00|||||||||4
1621911730000|2021-05-25 03:02:10|356.7||356.75||356.75||356.7||3
1621911740000|2021-05-25 03:02:20|356.7||356.75||356.75||356.7||22
1621911770000|2021-05-25 03:02:50|||||||||10
1621911780000|2021-05-25 03:03:00|||||||||4
1621911790000|2021-05-25 03:03:10|356.7||356.7||356.7||356.7||9
1621911800000|2021-05-25 03:03:20||356.5||356.5||356.5||356.5|14
1621911820000|2021-05-25 03:03:40||356.55||356.5||356.55||356.5|4
1621911840000|2021-05-25 03:04:00|356.65|356.55|356.55|356.4|356.65|356.55|356.55|356.4|34
1621911850000|2021-05-25 03:04:10||356.35||356.35||356.35||356.35|5
1621911860000|2021-05-25 03:04:20|356.5||356.5||356.5||356.5||5
1621911870000|2021-05-25 03:04:30|||||||||7
1621911880000|2021-05-25 03:04:40|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|13
1621911900000|2021-05-25 03:05:00|||||||||6
1621911910000|2021-05-25 03:05:10|356.65||356.65||356.65||356.65||4
1621911920000|2021-05-25 03:05:20|||||||||6
1621911940000|2021-05-25 03:05:40|||||||||4
1621911950000|2021-05-25 03:05:50|||||||||8
1621911960000|2021-05-25 03:06:00|356.6||356.6||356.6||356.6||6
1621911970000|2021-05-25 03:06:10|||||||||1
1621911980000|2021-05-25 03:06:20|||||||||5
1621911990000|2021-05-25 03:06:30|||||||||4
1621912010000|2021-05-25 03:06:50|||||||||7
1621912020000|2021-05-25 03:07:00|356.55|356.35|356.55|356.35|356.55|356.4|356.55|356.35|9
1621912030000|2021-05-25 03:07:10|||||||||1
1621912040000|2021-05-25 03:07:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|21
1621912060000|2021-05-25 03:07:40|356.45||356.5||356.5||356.45||8
1621912070000|2021-05-25 03:07:50|||||||||6
1621912080000|2021-05-25 03:08:00|||||||||3
1621912100000|2021-05-25 03:08:20|||||||||6
1621912120000|2021-05-25 03:08:40|356.45|356.35|356.6|356.45|356.6|356.45|356.45|356.35|25
1621912130000|2021-05-25 03:08:50||356.35||356.35||356.35||356.35|17
1621912160000|2021-05-25 03:09:20|||||||||7
1621912180000|2021-05-25 03:09:40||356.4||356.4||356.4||356.4|1
1621912190000|2021-05-25 03:09:50|||||||||11
1621912200000|2021-05-25 03:10:00||356.45||356.45||356.45||356.45|1
1621912210000|2021-05-25 03:10:10|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|25
1621912230000|2021-05-25 03:10:30|||||||||8
1621912250000|2021-05-25 03:10:50|||||||||10
1621912260000|2021-05-25 03:11:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621912270000|2021-05-25 03:11:10|||||||||3
1621912280000|2021-05-25 03:11:20|||||||||4
1621912290000|2021-05-25 03:11:30|||||||||10
1621912310000|2021-05-25 03:11:50|||||||||6
1621912320000|2021-05-25 03:12:00|||||||||1
1621912350000|2021-05-25 03:12:30|||||||||9
1621912380000|2021-05-25 03:13:00|||||||||13
1621912390000|2021-05-25 03:13:10|||||||||3
1621912400000|2021-05-25 03:13:20|||||||||6
1621912410000|2021-05-25 03:13:30|||||||||12
1621912430000|2021-05-25 03:13:50|||||||||20
1621912450000|2021-05-25 03:14:10|||||||||7
1621912460000|2021-05-25 03:14:20|||||||||7
1621912470000|2021-05-25 03:14:30|||||||||4
1621912480000|2021-05-25 03:14:40|||||||||5
1621912490000|2021-05-25 03:14:50|||||||||4
1621912540000|2021-05-25 03:15:40|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|33
1621912580000|2021-05-25 03:16:20|||||||||15
1621912590000|2021-05-25 03:16:30|||||||||3
1621912600000|2021-05-25 03:16:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1621912610000|2021-05-25 03:16:50|||||||||1
1621912620000|2021-05-25 03:17:00|||||||||6
1621912630000|2021-05-25 03:17:10|||||||||3
1621912640000|2021-05-25 03:17:20|||||||||3
1621912650000|2021-05-25 03:17:30|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|14
1621912660000|2021-05-25 03:17:40||356.5||356.5||356.5||356.5|3
1621912670000|2021-05-25 03:17:50||356.45||356.45||356.45||356.45|9
1621912690000|2021-05-25 03:18:10|||||||||7
1621912710000|2021-05-25 03:18:30|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|17
1621912720000|2021-05-25 03:18:40|||||||||2
1621912750000|2021-05-25 03:19:10|356.5|356.35|356.55|356.4|356.55|356.4|356.5|356.35|8
1621912770000|2021-05-25 03:19:30|||||||||12
1621912780000|2021-05-25 03:19:40|356.6||356.6||356.6||356.6||10
1621912790000|2021-05-25 03:19:50|||||||||5
1621912840000|2021-05-25 03:20:40||356.45||356.45||356.45||356.45|14
1621912850000|2021-05-25 03:20:50|||||||||6
1621912900000|2021-05-25 03:21:40|||||||||13
1621912910000|2021-05-25 03:21:50|||||||||4
1621912920000|2021-05-25 03:22:00|||||||||8
1621912930000|2021-05-25 03:22:10|||||||||2
1621912980000|2021-05-25 03:23:00|||||||||21
1621913000000|2021-05-25 03:23:20|||||||||4
1621913020000|2021-05-25 03:23:40|||||||||7
1621913030000|2021-05-25 03:23:50|||||||||6
1621913040000|2021-05-25 03:24:00|||||||||1
1621913050000|2021-05-25 03:24:10|||||||||6
1621913060000|2021-05-25 03:24:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|12
1621913070000|2021-05-25 03:24:30|356.6||356.6||356.6||356.6||8
1621913080000|2021-05-25 03:24:40|||||||||2
1621913100000|2021-05-25 03:25:00|||||||||4
1621913110000|2021-05-25 03:25:10|||||||||1
1621913130000|2021-05-25 03:25:30|||||||||15
1621913140000|2021-05-25 03:25:40|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.4|6
1621913150000|2021-05-25 03:25:50|||||||||10
1621913160000|2021-05-25 03:26:00|||||||||1
1621913180000|2021-05-25 03:26:20|||||||||1
1621913190000|2021-05-25 03:26:30|||||||||9
1621913200000|2021-05-25 03:26:40|||||||||2
1621913210000|2021-05-25 03:26:50|356.5|356.35|356.5|356.35|356.55|356.35|356.5|356.35|15
1621913230000|2021-05-25 03:27:10|||||||||6
1621913270000|2021-05-25 03:27:50|||||||||18
1621913280000|2021-05-25 03:28:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|25
1621913290000|2021-05-25 03:28:10||356.35||356.35||356.35||356.35|7
1621913300000|2021-05-25 03:28:20||356.4||356.35||356.4||356.35|3
1621913310000|2021-05-25 03:28:30|356.5||356.5||356.5||356.5||8
1621913320000|2021-05-25 03:28:40|||||||||8
1621913330000|2021-05-25 03:28:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621913340000|2021-05-25 03:29:00||356.35||356.35||356.35||356.35|9
1621913350000|2021-05-25 03:29:10|||||||||6
1621913370000|2021-05-25 03:29:30|||||||||5
1621913380000|2021-05-25 03:29:40|356.5|356.4|356.5|356.35|356.5|356.4|356.5|356.35|1
1621913390000|2021-05-25 03:29:50|||||||||8
1621913400000|2021-05-25 03:30:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|11
1621913420000|2021-05-25 03:30:20||356.35||356.35||356.35||356.35|6
1621913440000|2021-05-25 03:30:40|||||||||11
1621913450000|2021-05-25 03:30:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|9
1621913460000|2021-05-25 03:31:00|||||||||1
1621913480000|2021-05-25 03:31:20|||||||||14
1621913500000|2021-05-25 03:31:40|||||||||3
1621913510000|2021-05-25 03:31:50|||||||||3
1621913530000|2021-05-25 03:32:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|22
1621913550000|2021-05-25 03:32:30|||||||||5
1621913560000|2021-05-25 03:32:40||356.2||356.25||356.25||356.2|28
1621913570000|2021-05-25 03:32:50|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|8
1621913590000|2021-05-25 03:33:10|356.4||356.35||356.4||356.35||10
1621913610000|2021-05-25 03:33:30|||||||||12
1621913630000|2021-05-25 03:33:50|356.4||356.4||356.4||356.4||7
1621913640000|2021-05-25 03:34:00||356.25||356.25||356.25||356.25|10
1621913660000|2021-05-25 03:34:20|||||||||9
1621913670000|2021-05-25 03:34:30|||||||||1
1621913680000|2021-05-25 03:34:40|||||||||7
1621913710000|2021-05-25 03:35:10|||||||||9
1621913740000|2021-05-25 03:35:40||356.2||356.2||356.2||356.2|30
1621913750000|2021-05-25 03:35:50||356.25||356.2||356.25||356.2|5
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.99|355.39|356.09|355.49|355.99|355.39|0
1621913760000|2021-05-25 03:36:00|356.35||356.4||356.4||356.35||0
1621913770000|2021-05-25 03:36:10|356.35||356.35||356.35||356.35||6
1621900820000|2021-05-25 00:00:20|355.89|355.29|355.99|355.39|355.99|355.39|355.89|355.29|0
1621913790000|2021-05-25 03:36:30|||||||||10
1621900830000|2021-05-25 00:00:30|355.89|355.29|355.99|355.39|355.99|355.39|355.89|355.29|0
1621913800000|2021-05-25 03:36:40|356.4|356.25|356.4|356.2|356.45|356.3|356.4|356.2|18
1621913810000|2021-05-25 03:36:50||356.25||356.25||356.25||356.25|5
1621900980000|2021-05-25 00:03:00|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621913830000|2021-05-25 03:37:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|8
1621901110000|2021-05-25 00:05:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621913840000|2021-05-25 03:37:20|356.4|356.25|356.4|356.2|356.4|356.25|356.4|356.2|10
1621901120000|2021-05-25 00:05:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621913850000|2021-05-25 03:37:30|356.45|356.25|356.45|356.25|356.45|356.25|356.4|356.2|9
1621901130000|2021-05-25 00:05:30|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621913870000|2021-05-25 03:37:50|356.4|356.3|356.4|356.25|356.4|356.3|356.4|356.2|18
1621901240000|2021-05-25 00:07:20|355.99|355.39|355.99|355.39|355.99|355.39|355.89|355.29|0
1621913880000|2021-05-25 03:38:00|356.45|356.2|356.45|356.25|356.45|356.25|356.45|356.2|16
1621901300000|2021-05-25 00:08:20|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621913920000|2021-05-25 03:38:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|15
1621913940000|2021-05-25 03:39:00|||||||||8
1621901400000|2021-05-25 00:10:00|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621913990000|2021-05-25 03:39:50|356.35|356.25|356.4|356.25|356.4|356.25|356.35|356.25|15
1621901410000|2021-05-25 00:10:10|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914010000|2021-05-25 03:40:10|356.45||356.45||356.45||356.45||10
1621901440000|2021-05-25 00:10:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914020000|2021-05-25 03:40:20|356.4||356.45||356.45||356.4||14
1621914030000|2021-05-25 03:40:30|||||||||4
1621901480000|2021-05-25 00:11:20|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621914040000|2021-05-25 03:40:40|356.4|356.3|356.45|356.3|356.45|356.3|356.4|356.3|7
1621914060000|2021-05-25 03:41:00|356.5||356.5||356.5||356.5||8
1621914070000|2021-05-25 03:41:10|||||||||4
1621901490000|2021-05-25 00:11:30|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621914080000|2021-05-25 03:41:20||356.35||356.35||356.35||356.3|4
1621901530000|2021-05-25 00:12:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621914090000|2021-05-25 03:41:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|5
1621914100000|2021-05-25 03:41:40|||||||||3
1621914110000|2021-05-25 03:41:50|||||||||13
1621914150000|2021-05-25 03:42:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|44
1621914160000|2021-05-25 03:42:40||356.35||356.3||356.35||356.3|5
1621914170000|2021-05-25 03:42:50|356.45||356.45||356.45||356.45||1
1621901540000|2021-05-25 00:12:20|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914180000|2021-05-25 03:43:00||356.25||356.25||356.25||356.25|1
1621914190000|2021-05-25 03:43:10|||||||||5
1621901560000|2021-05-25 00:12:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914200000|2021-05-25 03:43:20|||||||||2
1621901700000|2021-05-25 00:15:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914230000|2021-05-25 03:43:50|356.4||356.4||356.4||356.4||21
1621914270000|2021-05-25 03:44:30|||||||||16
1621901710000|2021-05-25 00:15:10|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914280000|2021-05-25 03:44:40|||||||||7
1621914290000|2021-05-25 03:44:50||356.2||356.2||356.2||356.2|0
1621901860000|2021-05-25 00:17:40|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621914300000|2021-05-25 03:45:00|||||||||8
1621901880000|2021-05-25 00:18:00|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621914310000|2021-05-25 03:45:10|356.35||356.35||356.35||356.35||6
1621901900000|2021-05-25 00:18:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621914320000|2021-05-25 03:45:20|||||||||6
1621914350000|2021-05-25 03:45:50|||||||||9
1621901920000|2021-05-25 00:18:40|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914370000|2021-05-25 03:46:10|356.4||356.4||356.4||356.4||29
1621902190000|2021-05-25 00:23:10|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621914380000|2021-05-25 03:46:20|356.35||356.35||356.35||356.35||10
1621902200000|2021-05-25 00:23:20|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621914390000|2021-05-25 03:46:30|356.3|356.15|356.35|356.15|356.35|356.2|356.3|356.15|8
1621902270000|2021-05-25 00:24:30|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914420000|2021-05-25 03:47:00|356.3|356.1|356.3|356.15|356.3|356.15|356.25|356.1|19
1621902280000|2021-05-25 00:24:40|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621914430000|2021-05-25 03:47:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|9
1621902290000|2021-05-25 00:24:50|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621914450000|2021-05-25 03:47:30|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|10
1621902320000|2021-05-25 00:25:20|355.89|355.29|355.89|355.29|355.89|355.29|355.89|355.29|0
1621914470000|2021-05-25 03:47:50|||||||||9
1621902330000|2021-05-25 00:25:30|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621914480000|2021-05-25 03:48:00|||||||||4
1621902370000|2021-05-25 00:26:10|355.69|355.09|355.69|355.09|355.69|355.09|355.69|355.09|0
1621914490000|2021-05-25 03:48:10|||||||||8
1621914510000|2021-05-25 03:48:30|||||||||9
1621902560000|2021-05-25 00:29:20|355.79|355.19|355.69|355.09|355.79|355.19|355.69|355.09|0
1621914520000|2021-05-25 03:48:40|||||||||4
1621902570000|2021-05-25 00:29:30|355.79|355.19|355.69|355.09|355.79|355.19|355.69|355.09|0
1621914530000|2021-05-25 03:48:50|||||||||8
1621902600000|2021-05-25 00:30:00|356.34|356.04|355.94|355.69|356.34|356.04|355.84|355.59|399
1621914540000|2021-05-25 03:49:00|||||||||10
1621914560000|2021-05-25 03:49:20|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|51
1621914570000|2021-05-25 03:49:30|||||||||7
1621914580000|2021-05-25 03:49:40|||||||||7
1621914590000|2021-05-25 03:49:50|||||||||4
1621914600000|2021-05-25 03:50:00||356.3||356.3||356.3||356.3|15
1621914610000|2021-05-25 03:50:10||356.35||356.35||356.35||356.3|12
1621914620000|2021-05-25 03:50:20|||||||||3
1621914640000|2021-05-25 03:50:40|||||||||10
1621902610000|2021-05-25 00:30:10|355.89|355.74|355.84|355.69|356.09|355.84|355.84|355.69|16
1621914650000|2021-05-25 03:50:50|||||||||4
1621902620000|2021-05-25 00:30:20|355.89|355.74|355.84|355.64|355.89|355.74|355.69|355.49|14
1621914660000|2021-05-25 03:51:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|8
1621914670000|2021-05-25 03:51:10|||||||||3
1621902650000|2021-05-25 00:30:50|355.79||355.84||355.84||355.79||13
1621914680000|2021-05-25 03:51:20|||||||||1
1621902660000|2021-05-25 00:31:00|355.79|355.59|355.74|355.54|355.79|355.59|355.74|355.54|25
1621914720000|2021-05-25 03:52:00|||||||||18
1621902670000|2021-05-25 00:31:10|355.69|355.44|355.59|355.34|355.69|355.44|355.59|355.34|4
1621914730000|2021-05-25 03:52:10|||||||||5
1621914740000|2021-05-25 03:52:20||356.35||356.35||356.35||356.35|3
1621902680000|2021-05-25 00:31:20|355.54|355.29|355.49|355.29|355.54|355.29|355.49|355.29|4
1621914760000|2021-05-25 03:52:40||356.4||356.4||356.4||356.4|17
1621914830000|2021-05-25 03:53:50|||||||||25
1621914840000|2021-05-25 03:54:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|16
1621914850000|2021-05-25 03:54:10|356.65||356.65||356.65||356.65||12
1621914860000|2021-05-25 03:54:20|356.6|356.5|356.65|356.45|356.65|356.5|356.6|356.4|15
1621914890000|2021-05-25 03:54:50|356.6||356.6||356.6||356.6||9
1621914910000|2021-05-25 03:55:10|356.65||356.65||356.65||356.65||13
1621914930000|2021-05-25 03:55:30||356.5||356.45||356.5||356.45|16
1621914950000|2021-05-25 03:55:50|||||||||1
1621914980000|2021-05-25 03:56:20|||||||||31
1621914990000|2021-05-25 03:56:30|356.6|356.5|356.55|356.35|356.6|356.5|356.55|356.35|30
1621915000000|2021-05-25 03:56:40|||||||||6
1621915010000|2021-05-25 03:56:50|||||||||1
1621915020000|2021-05-25 03:57:00|||||||||2
1621915030000|2021-05-25 03:57:10|||||||||9
1621915040000|2021-05-25 03:57:20|||||||||1
1621915050000|2021-05-25 03:57:30|||||||||3
1621915070000|2021-05-25 03:57:50||356.4||356.4||356.4||356.4|13
1621902690000|2021-05-25 00:31:30|355.44|355.34|355.59|355.34|355.59|355.34|355.44|355.34|39
1621915080000|2021-05-25 03:58:00|||||||||1
1621915090000|2021-05-25 03:58:10|||||||||9
1621915100000|2021-05-25 03:58:20|||||||||15
1621902700000|2021-05-25 00:31:40||355.39||355.39||355.39||355.39|61
1621915130000|2021-05-25 03:58:50|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|19
1621902710000|2021-05-25 00:31:50|355.54|355.34|355.54|355.34|355.54|355.39|355.54|355.34|2
1621915140000|2021-05-25 03:59:00||356.3||356.35||356.35||356.3|6
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.4|356.2|356.4|356.3|356.35|356.15|34
1621902720000|2021-05-25 00:32:00|355.49|355.29|355.49|355.29|355.49|355.29|355.49|355.29|4
1621915210000|2021-05-25 04:00:10|356.35|356.15|356.35|356.2|356.4|356.2|356.35|356.15|17
1621902730000|2021-05-25 00:32:10|355.44||355.44||355.44||355.44||1
1621915220000|2021-05-25 04:00:20|||||||||5
1621902740000|2021-05-25 00:32:20|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|6
1621915230000|2021-05-25 04:00:30|||||||||4
1621915240000|2021-05-25 04:00:40|||||||||3
1621902750000|2021-05-25 00:32:30|355.34|355.14|355.44|355.24|355.54|355.29|355.34|355.14|39
1621915250000|2021-05-25 04:00:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|11
1621902760000|2021-05-25 00:32:40||355.19||355.19||355.24||355.19|1
1621915260000|2021-05-25 04:01:00|356.35|356.2|356.4|356.2|356.4|356.2|356.35|356.2|108
1621915270000|2021-05-25 04:01:10|356.35||356.35||356.35||356.35||142
1621915280000|2021-05-25 04:01:20|356.4||356.4||356.4||356.4||10
1621915330000|2021-05-25 04:02:10|||||||||27
1621902770000|2021-05-25 00:32:50|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|0
1621915360000|2021-05-25 04:02:40|356.5|356.25|356.5|356.3|356.5|356.3|356.5|356.25|14
1621915370000|2021-05-25 04:02:50|||||||||1
1621902780000|2021-05-25 00:33:00||355.19||355.19||355.19||355.19|1
1621915380000|2021-05-25 04:03:00|||||||||4
1621915390000|2021-05-25 04:03:10|356.4|356.35|356.4|356.2|356.4|356.35|356.4|356.2|6
1621902790000|2021-05-25 00:33:10|355.34||355.34||355.34||355.34||3
1621915410000|2021-05-25 04:03:30|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|6
1621902800000|2021-05-25 00:33:20|||||||||1
1621915420000|2021-05-25 04:03:40|||||||||1
1621915450000|2021-05-25 04:04:10||356.3||356.3||356.3||356.3|16
1621915460000|2021-05-25 04:04:20|||||||||1
1621915470000|2021-05-25 04:04:30|||||||||8
1621915490000|2021-05-25 04:04:50|||||||||12
1621915520000|2021-05-25 04:05:20||356.25||356.3||356.3||356.25|13
1621902810000|2021-05-25 00:33:30|355.49|355.24|355.49|355.29|355.49|355.29|355.49|355.24|12
1621915540000|2021-05-25 04:05:40|||||||||10
1621915560000|2021-05-25 04:06:00|||||||||5
1621902820000|2021-05-25 00:33:40||355.34||355.34||355.34||355.34|1
1621915580000|2021-05-25 04:06:20|||||||||11
1621915590000|2021-05-25 04:06:30|||||||||6
1621902850000|2021-05-25 00:34:10|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|3
1621915600000|2021-05-25 04:06:40|||||||||3
1621902860000|2021-05-25 00:34:20|||||||||25
1621915630000|2021-05-25 04:07:10|||||||||46
1621915640000|2021-05-25 04:07:20|||||||||8
1621902870000|2021-05-25 00:34:30|||||||||1
1621915660000|2021-05-25 04:07:40|356.5||356.5||356.5||356.5||6
1621915670000|2021-05-25 04:07:50|||||||||3
1621902880000|2021-05-25 00:34:40|355.39|355.19|355.44|355.24|355.44|355.24|355.39|355.19|6
1621915700000|2021-05-25 04:08:20||356.35||356.35||356.35||356.35|76
1621902890000|2021-05-25 00:34:50|355.39||355.39||355.39||355.39||0
1621915710000|2021-05-25 04:08:30|||||||||6
1621902900000|2021-05-25 00:35:00|355.44||355.44||355.44||355.44||5
1621915720000|2021-05-25 04:08:40|||||||||2
1621902910000|2021-05-25 00:35:10|||||||||73
1621915730000|2021-05-25 04:08:50|||||||||6
1621902930000|2021-05-25 00:35:30|355.39|355.19|355.39|355.24|355.44|355.24|355.39|355.19|7
1621915740000|2021-05-25 04:09:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.25|18
1621902940000|2021-05-25 00:35:40|355.44||355.49||355.49||355.44||2
1621915760000|2021-05-25 04:09:20||356.35||356.35||356.35||356.35|7
1621915780000|2021-05-25 04:09:40|||||||||5
1621915800000|2021-05-25 04:10:00|||||||||9
1621902960000|2021-05-25 00:36:00|355.44||355.44||355.44||355.44||0
1621915820000|2021-05-25 04:10:20|||||||||18
1621915830000|2021-05-25 04:10:30|||||||||3
1621902970000|2021-05-25 00:36:10|355.39||355.44||355.44||355.39||2
1621915860000|2021-05-25 04:11:00|||||||||9
1621902980000|2021-05-25 00:36:20|355.49||355.44||355.49||355.44||2
1621915870000|2021-05-25 04:11:10|||||||||6
1621915890000|2021-05-25 04:11:30|||||||||7
1621915920000|2021-05-25 04:12:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|17
1621915930000|2021-05-25 04:12:10|||||||||2
1621902990000|2021-05-25 00:36:30|||||||||50
1621915950000|2021-05-25 04:12:30|||||||||6
1621915960000|2021-05-25 04:12:40|||||||||10
1621903000000|2021-05-25 00:36:40|355.39||355.39||355.39||355.39||0
1621915970000|2021-05-25 04:12:50|||||||||1
1621916030000|2021-05-25 04:13:50|356.6|356.45|356.45|356.3|356.6|356.45|356.45|356.3|85
1621916040000|2021-05-25 04:14:00|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|12
1621903010000|2021-05-25 00:36:50|355.29|355.19|355.29|355.09|355.39|355.19|355.24|355.09|15
1621916060000|2021-05-25 04:14:20|356.5||356.5||356.5||356.5||15
1621903020000|2021-05-25 00:37:00|355.39|355.14|355.39|355.24|355.39|355.24|355.34|355.09|7
1621916070000|2021-05-25 04:14:30|356.55||356.5||356.55||356.5||5
1621916090000|2021-05-25 04:14:50|||||||||4
1621903050000|2021-05-25 00:37:30|355.34|355.19|355.34|355.14|355.34|355.24|355.34|355.14|4
1621916100000|2021-05-25 04:15:00|||||||||3
1621903070000|2021-05-25 00:37:50|355.29|355.09|355.24|355.09|355.29|355.09|355.24|355.09|337
1621916110000|2021-05-25 04:15:10|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|11
1621903080000|2021-05-25 00:38:00|355.29||355.29||355.29||355.29||3
1621916120000|2021-05-25 04:15:20||356.45||356.45||356.45||356.45|7
1621916130000|2021-05-25 04:15:30|||||||||3
1621903090000|2021-05-25 00:38:10|355.34|355.14|355.34|355.14|355.34|355.14|355.34|355.14|4
1621916170000|2021-05-25 04:16:10||356.4||356.4||356.4||356.4|17
1621903100000|2021-05-25 00:38:20|355.39|355.19|355.39|355.19|355.39|355.19|355.39|355.14|5
1621916180000|2021-05-25 04:16:20|||||||||9
1621903110000|2021-05-25 00:38:30|355.44||355.44||355.44||355.44||1291
1621916190000|2021-05-25 04:16:30|||||||||2
1621903120000|2021-05-25 00:38:40|355.39|355.24|355.39|355.19|355.39|355.24|355.39|355.19|770
1621916200000|2021-05-25 04:16:40||356.45||356.45||356.45||356.45|6
1621903130000|2021-05-25 00:38:50|355.34|355.14|355.34|355.19|355.34|355.19|355.34|355.14|7
1621916260000|2021-05-25 04:17:40|||||||||19
1621903140000|2021-05-25 00:39:00|355.29|355.14|355.39|355.19|355.39|355.19|355.29|355.14|44
1621916270000|2021-05-25 04:17:50|||||||||2
1621903150000|2021-05-25 00:39:10|355.34|355.14|355.39|355.14|355.39|355.14|355.34|355.14|2
1621916330000|2021-05-25 04:18:50|||||||||25
1621903170000|2021-05-25 00:39:30|355.34|355.19|355.34|355.19|355.34|355.19|355.34|355.19|195
1621916360000|2021-05-25 04:19:20|||||||||12
1621903180000|2021-05-25 00:39:40|||||||||15
1621916380000|2021-05-25 04:19:40|||||||||10
1621903200000|2021-05-25 00:40:00|355.39||355.44||355.44||355.39||12
1621916390000|2021-05-25 04:19:50|356.7|356.5|356.65|356.5|356.7|356.5|356.65|356.5|11
1621903210000|2021-05-25 00:40:10|355.49|355.24|355.49|355.29|355.49|355.29|355.49|355.24|0
1621916400000|2021-05-25 04:20:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|17
1621903220000|2021-05-25 00:40:20||355.34||355.29||355.34||355.29|1
1621916440000|2021-05-25 04:20:40|||||||||9
1621916450000|2021-05-25 04:20:50|||||||||6
1621903230000|2021-05-25 00:40:30|355.39|355.24|355.39|355.24|355.39|355.24|355.39|355.24|6
1621916470000|2021-05-25 04:21:10|||||||||4
1621903240000|2021-05-25 00:40:40||355.19||355.19||355.19||355.19|4
1621916490000|2021-05-25 04:21:30|||||||||10
1621903250000|2021-05-25 00:40:50|355.34|355.24|355.39|355.24|355.39|355.24|355.34|355.24|8
1621916530000|2021-05-25 04:22:10|||||||||14
1621903260000|2021-05-25 00:41:00|355.49||355.49||355.49||355.49||5
1621916540000|2021-05-25 04:22:20|||||||||3
1621903270000|2021-05-25 00:41:10||355.29||355.29||355.29||355.29|0
1621916560000|2021-05-25 04:22:40|||||||||19
1621903280000|2021-05-25 00:41:20|355.44|355.69|355.94|355.79|355.99|355.79|355.44|355.44|223
1621916570000|2021-05-25 04:22:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|14
1621903290000|2021-05-25 00:41:30||355.69||355.79||355.79||355.69|28
1621916590000|2021-05-25 04:23:10||356.35||356.4||356.4||356.35|8
1621903300000|2021-05-25 00:41:40|355.99|355.84|355.99|355.79|355.99|355.84|355.94|355.79|45
1621916640000|2021-05-25 04:24:00|356.6|356.35|356.55|356.35|356.6|356.35|356.55|356.35|34
1621903330000|2021-05-25 00:42:10|356.09|355.84|356.04|355.89|356.09|355.94|356.04|355.84|44
1621916650000|2021-05-25 04:24:10|||||||||2
1621903340000|2021-05-25 00:42:20|355.99|355.79|355.99|355.79|355.99|355.79|355.94|355.79|17
1621916670000|2021-05-25 04:24:30||356.4||356.4||356.4||356.4|2
1621903350000|2021-05-25 00:42:30|355.94||355.94||355.94||355.94||0
1621916690000|2021-05-25 04:24:50|||||||||12
1621903360000|2021-05-25 00:42:40|355.99|355.84|356.04|355.84|356.04|355.84|355.99|355.84|4
1621916710000|2021-05-25 04:25:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|112
1621903380000|2021-05-25 00:43:00|355.99||356.04||356.04||355.99||3
1621916730000|2021-05-25 04:25:30|||||||||15
1621903390000|2021-05-25 00:43:10|356.09|355.89|356.09|355.89|356.09|355.89|356.09|355.89|9
1621916750000|2021-05-25 04:25:50|||||||||5
1621916770000|2021-05-25 04:26:10|||||||||10
1621916780000|2021-05-25 04:26:20|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|8
1621903400000|2021-05-25 00:43:20|356.04||356.04||356.04||356.04||2
1621916800000|2021-05-25 04:26:40||356.4||356.4||356.4||356.4|12
1621903410000|2021-05-25 00:43:30|||||||||1
1621916820000|2021-05-25 04:27:00|||||||||5
1621903430000|2021-05-25 00:43:50|355.99|355.84|355.94|355.79|355.99|355.89|355.94|355.79|15
1621916830000|2021-05-25 04:27:10|||||||||1
1621903450000|2021-05-25 00:44:10|355.99||355.99||355.99||355.99||10
1621916840000|2021-05-25 04:27:20|356.6||356.55||356.6||356.55||3
1621903460000|2021-05-25 00:44:20|||||||||1
1621916870000|2021-05-25 04:27:50|||||||||12
1621916890000|2021-05-25 04:28:10|||||||||6
1621903480000|2021-05-25 00:44:40|355.94|355.69|355.94|355.79|355.94|355.79|355.94|355.69|14
1621916910000|2021-05-25 04:28:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|11
1621903490000|2021-05-25 00:44:50|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|11
1621916930000|2021-05-25 04:28:50|||||||||2
1621903500000|2021-05-25 00:45:00|356.09|355.94|355.99|355.79|356.14|355.99|355.99|355.79|19
1621916940000|2021-05-25 04:29:00|||||||||11
1621916960000|2021-05-25 04:29:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|14
1621903510000|2021-05-25 00:45:10|356.09|355.84|356.04|355.89|356.09|355.94|356.04|355.84|10
1621916980000|2021-05-25 04:29:40|||||||||9
1621903520000|2021-05-25 00:45:20||355.84||355.89||355.89||355.84|1
1621917000000|2021-05-25 04:30:00|||||||||7
1621917010000|2021-05-25 04:30:10|||||||||4
1621917020000|2021-05-25 04:30:20|||||||||2
1621903540000|2021-05-25 00:45:40||355.84||355.84||355.84||355.84|1
1621917030000|2021-05-25 04:30:30|||||||||14
1621917070000|2021-05-25 04:31:10|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|24
1621917120000|2021-05-25 04:32:00|356.7||356.7||356.7||356.7||25
1621903550000|2021-05-25 00:45:50|355.99|355.79|355.99|355.79|355.99|355.84|355.99|355.79|4
1621917140000|2021-05-25 04:32:20|||||||||6
1621903560000|2021-05-25 00:46:00|355.94|355.84|356.04|355.89|356.04|355.89|355.94|355.84|11
1621917150000|2021-05-25 04:32:30|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|9
1621903570000|2021-05-25 00:46:10|356.09|355.94|356.14|355.94|356.14|355.94|356.09|355.94|3
1621917180000|2021-05-25 04:33:00|||||||||7
1621903580000|2021-05-25 00:46:20|356.09|355.84|356.09|355.89|356.09|355.89|355.99|355.79|29
1621917190000|2021-05-25 04:33:10|||||||||5
1621903590000|2021-05-25 00:46:30||355.94||355.89||355.94||355.89|4
1621917220000|2021-05-25 04:33:40|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|24
1621903600000|2021-05-25 00:46:40|356.04||356.14||356.14||356.04||4
1621917230000|2021-05-25 04:33:50|356.7||356.7||356.7||356.7||1
1621903610000|2021-05-25 00:46:50|356.09||356.09||356.09||356.09||1
1621917240000|2021-05-25 04:34:00|||||||||1
1621903630000|2021-05-25 00:47:10|356.04|355.94|356.14|355.94|356.14|355.94|356.04|355.94|7
1621917280000|2021-05-25 04:34:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.45|39
1621903640000|2021-05-25 00:47:20||355.99||355.99||355.99||355.99|5
1621917310000|2021-05-25 04:35:10|||||||||10
1621903650000|2021-05-25 00:47:30|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|6
1621917320000|2021-05-25 04:35:20|||||||||2
1621903680000|2021-05-25 00:48:00|||||||||1
1621917360000|2021-05-25 04:36:00|||||||||13
1621917370000|2021-05-25 04:36:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|45
1621903690000|2021-05-25 00:48:10|||||||||1
1621917380000|2021-05-25 04:36:20|||||||||1
1621903700000|2021-05-25 00:48:20|||||||||1
1621917390000|2021-05-25 04:36:30|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.45|10
1621903720000|2021-05-25 00:48:40|356.04|355.89|355.94|355.79|356.04|355.89|355.94|355.79|14
1621917400000|2021-05-25 04:36:40|||||||||1
1621903730000|2021-05-25 00:48:50|356.04|355.84|355.94|355.79|356.04|355.84|355.94|355.79|11
1621917430000|2021-05-25 04:37:10|||||||||12
1621917480000|2021-05-25 04:38:00|||||||||79
1621903760000|2021-05-25 00:49:20|||||||||1
1621917510000|2021-05-25 04:38:30|||||||||6
1621903770000|2021-05-25 00:49:30|||||||||1
1621917520000|2021-05-25 04:38:40|||||||||13
1621917530000|2021-05-25 04:38:50|356.7||356.7||356.7||356.7||9
1621903790000|2021-05-25 00:49:50|356.09|355.89|356.09|355.94|356.09|355.94|356.09|355.89|228
1621917550000|2021-05-25 04:39:10|||||||||4
1621903800000|2021-05-25 00:50:00|356.04|355.89|356.04|355.84|356.04|355.89|356.04|355.84|20
1621917580000|2021-05-25 04:39:40||356.55||356.55||356.55||356.55|11
1621903810000|2021-05-25 00:50:10||355.89||355.89||355.89||355.89|4
1621917600000|2021-05-25 04:40:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|7
1621903830000|2021-05-25 00:50:30|||||||||4
1621917640000|2021-05-25 04:40:40|356.8||356.8||356.8||356.8||17
1621903840000|2021-05-25 00:50:40|||||||||2
1621917650000|2021-05-25 04:40:50||356.65||356.65||356.65||356.65|5
1621903850000|2021-05-25 00:50:50|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|16
1621917660000|2021-05-25 04:41:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|16
1621903860000|2021-05-25 00:51:00|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|8
1621917700000|2021-05-25 04:41:40||356.55||356.6||356.6||356.55|11
1621903870000|2021-05-25 00:51:10|356.09|355.89|356.04|355.89|356.09|355.89|356.04|355.89|11
1621917710000|2021-05-25 04:41:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|13
1621903890000|2021-05-25 00:51:30|356.09|355.99|356.09|355.94|356.14|355.99|356.09|355.94|44
1621917720000|2021-05-25 04:42:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|2
1621903900000|2021-05-25 00:51:40|||||||||2
1621917740000|2021-05-25 04:42:20|||||||||4
1621903910000|2021-05-25 00:51:50|||||||||53
1621917770000|2021-05-25 04:42:50|||||||||13
1621903920000|2021-05-25 00:52:00|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|7
1621917780000|2021-05-25 04:43:00|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1621903930000|2021-05-25 00:52:10|||||||||2
1621917800000|2021-05-25 04:43:20|||||||||11
1621917810000|2021-05-25 04:43:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|20
1621903940000|2021-05-25 00:52:20|||||||||303
1621917820000|2021-05-25 04:43:40|||||||||5
1621903960000|2021-05-25 00:52:40|||||||||4
1621917860000|2021-05-25 04:44:20|||||||||12
1621917870000|2021-05-25 04:44:30|||||||||1
1621917900000|2021-05-25 04:45:00|||||||||9
1621917920000|2021-05-25 04:45:20|||||||||6
1621903970000|2021-05-25 00:52:50|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|24
1621917930000|2021-05-25 04:45:30|356.8|356.65|356.8|356.6|356.8|356.65|356.75|356.6|16
1621903990000|2021-05-25 00:53:10|356.24|356.09|356.24|356.09|356.29|356.14|356.24|356.09|1304
1621917950000|2021-05-25 04:45:50|356.75||356.8||356.8||356.75||8
1621904000000|2021-05-25 00:53:20|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|3
1621917960000|2021-05-25 04:46:00|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|10
1621904010000|2021-05-25 00:53:30|||||||||5
1621918020000|2021-05-25 04:47:00|||||||||47
1621904020000|2021-05-25 00:53:40|||||||||1
1621918050000|2021-05-25 04:47:30|||||||||15
1621904030000|2021-05-25 00:53:50|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|20
1621918070000|2021-05-25 04:47:50|356.7||356.7||356.7||356.7||6
1621904040000|2021-05-25 00:54:00|356.04|355.84|356.14|355.94|356.14|355.99|355.99|355.84|20
1621918080000|2021-05-25 04:48:00|||||||||2
1621918120000|2021-05-25 04:48:40|||||||||11
1621904050000|2021-05-25 00:54:10||355.99||355.99||355.99||355.99|5
1621918210000|2021-05-25 04:50:10|||||||||38
1621904070000|2021-05-25 00:54:30|||||||||2
1621918230000|2021-05-25 04:50:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|33
1621904090000|2021-05-25 00:54:50|356.04|355.89|356.09|355.94|356.09|355.94|355.99|355.84|26
1621918240000|2021-05-25 04:50:40|||||||||11
1621918250000|2021-05-25 04:50:50|||||||||4
1621918260000|2021-05-25 04:51:00|||||||||1
1621918270000|2021-05-25 04:51:10|||||||||2
1621918300000|2021-05-25 04:51:40|||||||||10
1621918310000|2021-05-25 04:51:50|||||||||1
1621918320000|2021-05-25 04:52:00|||||||||8
1621918350000|2021-05-25 04:52:30|||||||||14
1621918370000|2021-05-25 04:52:50|||||||||8
1621918400000|2021-05-25 04:53:20|||||||||7
1621918420000|2021-05-25 04:53:40|||||||||4
1621904100000|2021-05-25 00:55:00|356.14||356.14||356.14||356.14||3
1621918460000|2021-05-25 04:54:20|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|43
1621904120000|2021-05-25 00:55:20|356.09||356.09||356.09||356.09||2
1621918470000|2021-05-25 04:54:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1621918500000|2021-05-25 04:55:00|||||||||820
1621904130000|2021-05-25 00:55:30|||||||||3
1621918510000|2021-05-25 04:55:10|||||||||3
1621918540000|2021-05-25 04:55:40|||||||||11
1621904140000|2021-05-25 00:55:40|356.19||356.19||356.19||356.19||7
1621918580000|2021-05-25 04:56:20|||||||||17
1621904150000|2021-05-25 00:55:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|3
1621918620000|2021-05-25 04:57:00|||||||||7
1621904160000|2021-05-25 00:56:00|||||||||2
1621918640000|2021-05-25 04:57:20|||||||||10
1621904170000|2021-05-25 00:56:10|356.09|355.94|356.04|355.89|356.09|355.94|356.04|355.89|16
1621918680000|2021-05-25 04:58:00|356.75||356.7||356.75||356.7||26
1621904180000|2021-05-25 00:56:20|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.94|12
1621918690000|2021-05-25 04:58:10|||||||||2
1621918700000|2021-05-25 04:58:20|||||||||18
1621918710000|2021-05-25 04:58:30|||||||||2
1621918720000|2021-05-25 04:58:40|||||||||10
1621904190000|2021-05-25 00:56:30|356.19|356.04|356.29|356.09|356.29|356.09|356.19|356.04|5
1621918730000|2021-05-25 04:58:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.45|16
1621904200000|2021-05-25 00:56:40|356.24||356.24||356.24||356.24||0
1621918740000|2021-05-25 04:59:00||356.45||356.45||356.45||356.45|3
1621904210000|2021-05-25 00:56:50|356.19|356.04|356.24|356.09|356.24|356.09|356.19|356.04|19
1621918770000|2021-05-25 04:59:30||356.5||356.5||356.5||356.5|6
1621904220000|2021-05-25 00:57:00|356.34|356.19|356.34|356.19|356.34|356.19|356.29|356.09|3
1621918780000|2021-05-25 04:59:40||356.45||356.5||356.5||356.45|9
1621904230000|2021-05-25 00:57:10|||||||||2
1621918790000|2021-05-25 04:59:50||356.45||356.45||356.45||356.45|5
1621904240000|2021-05-25 00:57:20|356.44|356.24|356.39|356.24|356.44|356.24|356.39|356.24|4
1621918800000|2021-05-25 05:00:00||356.5||356.5||356.5||356.5|9
1621904250000|2021-05-25 00:57:30|||||||||2
1621918810000|2021-05-25 05:00:10|||||||||1
1621904260000|2021-05-25 00:57:40|356.34|356.19|356.19|356.04|356.34|356.19|356.19|355.99|20
1621918820000|2021-05-25 05:00:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|5
1621904270000|2021-05-25 00:57:50|356.24|356.09|356.14|355.94|356.29|356.09|356.14|355.94|17
1621918830000|2021-05-25 05:00:30|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|10
1621904280000|2021-05-25 00:58:00|356.04|355.89|355.99|355.84|356.04|355.89|355.99|355.84|11
1621918840000|2021-05-25 05:00:40|356.7|356.45|356.65|356.5|356.7|356.5|356.65|356.45|9
1621904290000|2021-05-25 00:58:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|16
1621918850000|2021-05-25 05:00:50||356.45||356.5||356.5||356.45|4
1621904300000|2021-05-25 00:58:20|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|8
1621918880000|2021-05-25 05:01:20|||||||||5
1621904310000|2021-05-25 00:58:30|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|6
1621918890000|2021-05-25 05:01:30|||||||||6
1621904320000|2021-05-25 00:58:40|356.09||356.04||356.09||356.04||9
1621918900000|2021-05-25 05:01:40|356.7||356.7||356.7||356.7||4
1621904330000|2021-05-25 00:58:50|355.99|355.84|356.04|355.89|356.04|355.89|355.99|355.84|17
1621918910000|2021-05-25 05:01:50|356.65||356.7||356.7||356.65||3
1621904340000|2021-05-25 00:59:00|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.89|11
1621918920000|2021-05-25 05:02:00||356.55||356.55||356.55||356.55|5
1621904350000|2021-05-25 00:59:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|187
1621918930000|2021-05-25 05:02:10|||||||||3
1621904360000|2021-05-25 00:59:20|||||||||643
1621918950000|2021-05-25 05:02:30|||||||||12
1621904370000|2021-05-25 00:59:30|||||||||2
1621918960000|2021-05-25 05:02:40||356.5||356.5||356.5||356.5|14
1621904380000|2021-05-25 00:59:40|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.79|23
1621918970000|2021-05-25 05:02:50||356.55||356.5||356.55||356.5|2
1621904390000|2021-05-25 00:59:50|||||||||5
1621918990000|2021-05-25 05:03:10|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|57
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.04|355.79|356.09|355.94|355.94|355.69|369
1621919000000|2021-05-25 05:03:20|||||||||5
1621904410000|2021-05-25 01:00:10|356.09|355.89|356.14|355.99|356.14|355.99|356.04|355.84|123
1621919010000|2021-05-25 05:03:30|||||||||1
1621904420000|2021-05-25 01:00:20|356.24|355.94|356.24|356.04|356.24|356.04|356.24|355.94|118
1621919040000|2021-05-25 05:04:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|12
1621904430000|2021-05-25 01:00:30|356.34|356.14|356.19|355.99|356.44|356.29|356.14|355.99|74
1621919060000|2021-05-25 05:04:20|||||||||3
1621904440000|2021-05-25 01:00:40|356.14|356.04|356.34|356.14|356.34|356.14|356.14|355.99|59
1621919070000|2021-05-25 05:04:30|||||||||11
1621904450000|2021-05-25 01:00:50|356.44|356.24|356.49|356.29|356.49|356.29|356.44|356.24|33
1621919080000|2021-05-25 05:04:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|32
1621904460000|2021-05-25 01:01:00|356.54|356.34|356.64|356.44|356.64|356.49|356.54|356.34|75
1621919100000|2021-05-25 05:05:00|||||||||3
1621904470000|2021-05-25 01:01:10|356.54|356.29|356.54|356.34|356.54|356.34|356.39|356.24|99
1621919110000|2021-05-25 05:05:10|||||||||3
1621919120000|2021-05-25 05:05:20|||||||||5
1621904480000|2021-05-25 01:01:20|356.49|356.39|356.54|356.39|356.59|356.39|356.49|356.34|46
1621919150000|2021-05-25 05:05:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|34
1621904490000|2021-05-25 01:01:30|356.64|356.44|356.59|356.44|356.64|356.49|356.49|356.34|87
1621919160000|2021-05-25 05:06:00|||||||||3
1621904500000|2021-05-25 01:01:40|356.64|356.39|356.64|356.49|356.69|356.54|356.49|356.34|57
1621919170000|2021-05-25 05:06:10|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|13
1621904510000|2021-05-25 01:01:50|356.54|356.34|356.64|356.39|356.64|356.39|356.54|356.34|243
1621919180000|2021-05-25 05:06:20|356.8||356.8||356.8||356.8||7
1621904520000|2021-05-25 01:02:00|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|44
1621919190000|2021-05-25 05:06:30|356.85||356.85||356.85||356.85||6
1621904530000|2021-05-25 01:02:10|356.74|356.59|356.99|356.79|357.04|356.89|356.74|356.59|164
1621919200000|2021-05-25 05:06:40|||||||||1
1621904540000|2021-05-25 01:02:20|356.94||356.94||356.99||356.94||25
1621919210000|2021-05-25 05:06:50|356.8||356.85||356.85||356.8||16
1621904550000|2021-05-25 01:02:30|356.99|356.84|356.94|356.74|357.04|356.89|356.94|356.74|54
1621919220000|2021-05-25 05:07:00|356.8||356.8||356.8||356.8||2
1621904560000|2021-05-25 01:02:40|356.89|356.79|356.89|356.74|356.89|356.79|356.84|356.69|40
1621919230000|2021-05-25 05:07:10|||||||||3
1621904570000|2021-05-25 01:02:50|356.84|356.69|356.64|356.49|356.84|356.69|356.64|356.49|67
1621919240000|2021-05-25 05:07:20|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|21
1621904580000|2021-05-25 01:03:00|356.69|356.54|356.79|356.59|356.79|356.59|356.69|356.54|39
1621919250000|2021-05-25 05:07:30|356.8||356.85||356.85||356.8||2
1621904590000|2021-05-25 01:03:10|356.74||356.79||356.79||356.74||22
1621919270000|2021-05-25 05:07:50|356.8|356.7|356.8|356.65|356.8|356.7|356.8|356.65|4
1621904600000|2021-05-25 01:03:20|356.74|356.54|356.79|356.59|356.79|356.59|356.69|356.54|43
1621919280000|2021-05-25 05:08:00||356.6||356.6||356.6||356.6|7
1621904610000|2021-05-25 01:03:30|356.84|356.64|356.84|356.64|356.84|356.64|356.84|356.64|28
1621919310000|2021-05-25 05:08:30|356.75||356.75||356.75||356.75||11
1621904620000|2021-05-25 01:03:40|356.89|356.69|356.84|356.64|356.94|356.74|356.84|356.64|52
1621919320000|2021-05-25 05:08:40|356.8||356.8||356.8||356.8||2
1621904630000|2021-05-25 01:03:50|356.79||356.79||356.84||356.79||60
1621919360000|2021-05-25 05:09:20|356.75||356.8||356.8||356.75||22
1621904640000|2021-05-25 01:04:00|356.84|356.69|356.84|356.69|356.84|356.69|356.84|356.69|22
1621919370000|2021-05-25 05:09:30|356.85|356.65|356.85|356.65|356.85|356.65|356.85|356.65|5
1621904650000|2021-05-25 01:04:10|356.94|356.74|356.94|356.79|356.94|356.79|356.89|356.74|68
1621919390000|2021-05-25 05:09:50|||||||||5
1621904660000|2021-05-25 01:04:20|356.89|356.69|356.79|356.64|356.89|356.69|356.79|356.64|43
1621919400000|2021-05-25 05:10:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|6
1621904670000|2021-05-25 01:04:30|356.84||356.84||356.84||356.84||15
1621919410000|2021-05-25 05:10:10|||||||||1
1621904680000|2021-05-25 01:04:40|356.79|356.59|356.74|356.59|356.79|356.59|356.69|356.54|40
1621919430000|2021-05-25 05:10:30|356.7|356.65|356.75|356.55|356.75|356.65|356.7|356.55|16
1621904690000|2021-05-25 01:04:50|356.79||356.74||356.79||356.74||21
1621919450000|2021-05-25 05:10:50|||||||||16
1621904700000|2021-05-25 01:05:00|356.69|356.54|356.69|356.54|356.74|356.54|356.69|356.54|29
1621919470000|2021-05-25 05:11:10|356.7||356.7||356.7||356.7||5
1621904710000|2021-05-25 01:05:10|356.74|356.39|356.59|356.44|356.74|356.44|356.59|356.39|70
1621919480000|2021-05-25 05:11:20|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.45|7
1621919490000|2021-05-25 05:11:30|||||||||3
1621919500000|2021-05-25 05:11:40||356.5||356.5||356.5||356.5|8
1621919510000|2021-05-25 05:11:50|356.6|356.45|356.65|356.45|356.65|356.45|356.6|356.45|7
1621904720000|2021-05-25 01:05:20|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|20
1621919520000|2021-05-25 05:12:00|||||||||2
1621919530000|2021-05-25 05:12:10|||||||||1
1621904730000|2021-05-25 01:05:30|||||||||17
1621919550000|2021-05-25 05:12:30||356.5||356.45||356.5||356.45|3
1621904740000|2021-05-25 01:05:40|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|34
1621919560000|2021-05-25 05:12:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.45|11
1621904750000|2021-05-25 01:05:50|356.74|356.44|356.54|356.39|356.74|356.44|356.54|356.39|53
1621919580000|2021-05-25 05:13:00|||||||||2
1621919590000|2021-05-25 05:13:10|||||||||3
1621919600000|2021-05-25 05:13:20|||||||||6
1621904760000|2021-05-25 01:06:00|356.59|356.44|356.64|356.49|356.64|356.49|356.59|356.44|25
1621919610000|2021-05-25 05:13:30|356.75|356.55|356.7|356.5|356.75|356.55|356.7|356.5|9
1621919620000|2021-05-25 05:13:40|||||||||1
1621919630000|2021-05-25 05:13:50||356.55||356.5||356.55||356.5|3
1621904770000|2021-05-25 01:06:10|356.54|356.44|356.54|356.39|356.54|356.44|356.54|356.39|55
1621919640000|2021-05-25 05:14:00|||||||||7
1621904780000|2021-05-25 01:06:20|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|22
1621919660000|2021-05-25 05:14:20|||||||||3
1621904790000|2021-05-25 01:06:30|356.44|356.29|356.39|356.24|356.44|356.29|356.39|356.24|47
1621919670000|2021-05-25 05:14:30||356.55||356.5||356.55||356.5|2
1621904800000|2021-05-25 01:06:40|356.44|356.29|356.49|356.29|356.49|356.29|356.44|356.29|23
1621919710000|2021-05-25 05:15:10|356.65||356.65||356.65||356.65||22
1621919720000|2021-05-25 05:15:20|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.4|7
1621904810000|2021-05-25 01:06:50|356.44|356.34|356.39|356.24|356.49|356.34|356.39|356.24|44
1621919730000|2021-05-25 05:15:30|||||||||3
1621904820000|2021-05-25 01:07:00|356.29|356.14|356.29|356.14|356.39|356.19|356.29|356.14|49
1621919740000|2021-05-25 05:15:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|2
1621904830000|2021-05-25 01:07:10|356.24|356.09|356.29|356.09|356.29|356.09|356.24|356.09|28
1621904840000|2021-05-25 01:07:20|356.24|355.99|356.19|355.99|356.24|355.99|356.19|355.99|47
1621904850000|2021-05-25 01:07:30|356.24|356.04|356.24|356.04|356.24|356.04|356.19|356.04|52
1621919750000|2021-05-25 05:15:50|356.45|356.3|356.45|356.3|356.5|356.3|356.45|356.3|8
1621904860000|2021-05-25 01:07:40|356.19|356.09|356.19|356.04|356.19|356.09|356.19|356.04|4
1621904870000|2021-05-25 01:07:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.94|1058
1621919760000|2021-05-25 05:16:00|||||||||5
1621904880000|2021-05-25 01:08:00|356.19|355.94|356.14|355.99|356.19|355.99|356.09|355.94|391
1621919780000|2021-05-25 05:16:20|||||||||2
1621904890000|2021-05-25 01:08:10|356.19|356.04|356.09|355.94|356.19|356.04|356.09|355.94|42
1621919790000|2021-05-25 05:16:30|||||||||11
1621904900000|2021-05-25 01:08:20|||||||||22
1621919800000|2021-05-25 05:16:40|356.5||356.5||356.5||356.5||5
1621919810000|2021-05-25 05:16:50|356.45|356.35|356.5|356.35|356.5|356.35|356.45|356.35|7
1621904910000|2021-05-25 01:08:30|356.04|355.89|355.99|355.84|356.04|355.89|355.99|355.84|56
1621904920000|2021-05-25 01:08:40|355.94|355.79|355.99|355.79|355.99|355.79|355.94|355.79|56
1621919820000|2021-05-25 05:17:00|356.55||356.55||356.55||356.55||16
1621904940000|2021-05-25 01:09:00||355.84||355.84||355.84||355.84|29
1621919850000|2021-05-25 05:17:30||356.4||356.4||356.4||356.4|7
1621919870000|2021-05-25 05:17:50|||||||||7
1621919890000|2021-05-25 05:18:10|356.6|356.45|356.6|356.45|356.65|356.45|356.6|356.45|13
1621919900000|2021-05-25 05:18:20|||||||||1
1621919940000|2021-05-25 05:19:00||356.4||356.4||356.4||356.4|29
1621919950000|2021-05-25 05:19:10|||||||||3
1621919960000|2021-05-25 05:19:20|356.55||356.55||356.55||356.55||1
1621919970000|2021-05-25 05:19:30|||||||||8
1621919990000|2021-05-25 05:19:50|||||||||72
1621920010000|2021-05-25 05:20:10|||||||||2
1621904950000|2021-05-25 01:09:10|||||||||46
1621920020000|2021-05-25 05:20:20|||||||||4
1621920030000|2021-05-25 05:20:30|||||||||2
1621920040000|2021-05-25 05:20:40|||||||||7
1621920050000|2021-05-25 05:20:50|||||||||3
1621920060000|2021-05-25 05:21:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|21
1621920070000|2021-05-25 05:21:10|||||||||3
1621904960000|2021-05-25 01:09:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|29
1621920080000|2021-05-25 05:21:20|||||||||2
1621904970000|2021-05-25 01:09:30|||||||||12
1621920090000|2021-05-25 05:21:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621904980000|2021-05-25 01:09:40|355.99|355.84|355.94|355.79|355.99|355.84|355.94|355.79|60
1621920100000|2021-05-25 05:21:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|5
1621920110000|2021-05-25 05:21:50|356.55||356.55||356.55||356.55||8
1621920130000|2021-05-25 05:22:10||356.4||356.4||356.4||356.4|5
1621920140000|2021-05-25 05:22:20|||||||||8
1621904990000|2021-05-25 01:09:50|355.99||355.99||355.99||355.99||29
1621920160000|2021-05-25 05:22:40|||||||||4
1621905000000|2021-05-25 01:10:00|355.94|355.84|355.94|355.79|355.99|355.84|355.94|355.74|73
1621920170000|2021-05-25 05:22:50|||||||||15
1621920180000|2021-05-25 05:23:00|356.6|356.45|356.65|356.45|356.65|356.45|356.6|356.45|30
1621905010000|2021-05-25 01:10:10|355.99|355.74|355.99|355.84|355.99|355.84|355.99|355.74|97
1621920190000|2021-05-25 05:23:10|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|67
1621920200000|2021-05-25 05:23:20|||||||||5
1621905020000|2021-05-25 01:10:20|355.94|355.79|355.94|355.79|355.94|355.79|355.94|355.79|11
1621920210000|2021-05-25 05:23:30||356.35||356.35||356.35||356.35|21
1621920220000|2021-05-25 05:23:40|356.5|356.3|356.45|356.3|356.5|356.3|356.45|356.3|5
1621905030000|2021-05-25 01:10:30|355.99|355.84|356.04|355.89|356.09|355.89|355.99|355.84|36
1621920230000|2021-05-25 05:23:50|||||||||1
1621905040000|2021-05-25 01:10:40|356.09|355.84|355.99|355.84|356.09|355.84|355.94|355.79|33
1621920240000|2021-05-25 05:24:00|356.4|356.25|356.4|356.25|356.4|356.3|356.4|356.25|5
1621920250000|2021-05-25 05:24:10|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|9
1621920260000|2021-05-25 05:24:20|||||||||1
1621920270000|2021-05-25 05:24:30|356.45|356.25|356.5|356.3|356.5|356.3|356.45|356.25|5
1621920310000|2021-05-25 05:25:10|||||||||9
1621920320000|2021-05-25 05:25:20||356.35||356.3||356.35||356.3|3
1621905050000|2021-05-25 01:10:50|356.04|355.89|356.09|355.89|356.09|355.89|355.99|355.89|20
1621920330000|2021-05-25 05:25:30||356.35||356.35||356.35||356.35|6
1621920350000|2021-05-25 05:25:50||356.3||356.3||356.3||356.3|16
1621905060000|2021-05-25 01:11:00||355.94||355.94||355.94||355.94|13
1621920360000|2021-05-25 05:26:00|||||||||2
1621920370000|2021-05-25 05:26:10|||||||||2
1621905070000|2021-05-25 01:11:10|356.19|356.04|356.24|356.04|356.24|356.04|356.19|355.99|76
1621920380000|2021-05-25 05:26:20|||||||||2
1621905080000|2021-05-25 01:11:20|356.19||356.19||356.19||356.19||17
1621920390000|2021-05-25 05:26:30|||||||||5
1621905090000|2021-05-25 01:11:30|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|38
1621920400000|2021-05-25 05:26:40|||||||||1
1621905110000|2021-05-25 01:11:50|356.24|356.04|356.24|356.09|356.24|356.09|356.24|356.04|48
1621920410000|2021-05-25 05:26:50|||||||||4
1621905120000|2021-05-25 01:12:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|35
1621920450000|2021-05-25 05:27:30|||||||||18
1621905130000|2021-05-25 01:12:10|356.29|356.09|356.34|356.14|356.39|356.19|356.29|356.09|40
1621905140000|2021-05-25 01:12:20|356.29|356.19|356.24|356.09|356.29|356.19|356.24|356.09|22
1621920460000|2021-05-25 05:27:40||356.35||356.35||356.35||356.3|4
1621905150000|2021-05-25 01:12:30|356.29|356.14|356.14|355.99|356.34|356.19|356.14|355.99|55
1621920470000|2021-05-25 05:27:50|||||||||3
1621905160000|2021-05-25 01:12:40|356.19||356.24||356.24||356.19||27
1621920480000|2021-05-25 05:28:00|||||||||3
1621920490000|2021-05-25 05:28:10|||||||||8
1621905170000|2021-05-25 01:12:50|356.29|356.04|356.24|356.09|356.29|356.09|356.24|356.04|19
1621920500000|2021-05-25 05:28:20|356.55||356.55||356.55||356.55||11
1621905180000|2021-05-25 01:13:00|356.29|356.14|356.29|356.09|356.29|356.14|356.24|356.09|27
1621920510000|2021-05-25 05:28:30|||||||||1
1621905190000|2021-05-25 01:13:10|||||||||22
1621920530000|2021-05-25 05:28:50|||||||||8
1621905200000|2021-05-25 01:13:20|356.24|356.14|356.29|356.14|356.29|356.14|356.24|356.14|21
1621920550000|2021-05-25 05:29:10|||||||||4
1621905210000|2021-05-25 01:13:30|356.34|356.19|356.34|356.19|356.34|356.19|356.29|356.19|33
1621920570000|2021-05-25 05:29:30|356.5||356.55||356.55||356.5||2
1621905220000|2021-05-25 01:13:40|356.39|356.24|356.39|356.24|356.49|356.29|356.34|356.19|37
1621920580000|2021-05-25 05:29:40||356.4||356.4||356.4||356.4|7
1621905230000|2021-05-25 01:13:50|356.44|356.19|356.39|356.24|356.44|356.24|356.34|356.19|26
1621920590000|2021-05-25 05:29:50|356.6||356.6||356.6||356.6||10
1621905240000|2021-05-25 01:14:00|356.44||356.44||356.44||356.44||41
1621920610000|2021-05-25 05:30:10||356.45||356.45||356.45||356.45|3
1621905250000|2021-05-25 01:14:10|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|28
1621920630000|2021-05-25 05:30:30|||||||||13
1621905260000|2021-05-25 01:14:20|||||||||14
1621920640000|2021-05-25 05:30:40|356.65||356.65||356.65||356.65||3
1621905270000|2021-05-25 01:14:30|356.44|356.34|356.54|356.34|356.54|356.34|356.44|356.34|28
1621920650000|2021-05-25 05:30:50||356.5||356.5||356.5||356.5|8
1621905280000|2021-05-25 01:14:40|||||||||31
1621920670000|2021-05-25 05:31:10|||||||||20
1621920680000|2021-05-25 05:31:20|||||||||1
1621905290000|2021-05-25 01:14:50|356.49|356.29|356.49|356.34|356.49|356.34|356.49|356.29|33
1621920690000|2021-05-25 05:31:30|356.7||356.7||356.7||356.7||11
1621905300000|2021-05-25 01:15:00|||||||||3
1621920700000|2021-05-25 05:31:40||356.55||356.5||356.55||356.5|6
1621905310000|2021-05-25 01:15:10|356.39|356.29|356.39|356.19|356.39|356.29|356.29|356.14|27
1621920710000|2021-05-25 05:31:50||356.55||356.55||356.55||356.55|8
1621920760000|2021-05-25 05:32:40|||||||||11
1621905320000|2021-05-25 01:15:20|356.34|356.24|356.39|356.24|356.39|356.24|356.34|356.24|5
1621920770000|2021-05-25 05:32:50|||||||||4
1621905330000|2021-05-25 01:15:30|356.34|356.19|356.34|356.14|356.34|356.19|356.34|356.14|7
1621920790000|2021-05-25 05:33:10|||||||||4
1621920810000|2021-05-25 05:33:30|||||||||6
1621905340000|2021-05-25 01:15:40|356.29|356.09|356.14|355.99|356.29|356.09|356.14|355.99|38
1621920830000|2021-05-25 05:33:50|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|10
1621905350000|2021-05-25 01:15:50|356.09|355.94|356.09|355.94|356.14|355.94|356.09|355.89|8
1621905360000|2021-05-25 01:16:00|356.14|355.99|356.14|355.94|356.19|356.04|356.14|355.94|24
1621920840000|2021-05-25 05:34:00||356.65||356.65||356.65||356.65|8
1621905370000|2021-05-25 01:16:10|356.09|355.99|356.19|355.99|356.19|356.04|356.09|355.99|27
1621920850000|2021-05-25 05:34:10|||||||||8
1621905380000|2021-05-25 01:16:20||356.04||355.99||356.04||355.99|13
1621920860000|2021-05-25 05:34:20|||||||||1
1621905390000|2021-05-25 01:16:30|356.14|356.04|356.19|356.04|356.19|356.04|356.14|356.04|4
1621920870000|2021-05-25 05:34:30|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|21
1621905400000|2021-05-25 01:16:40|356.24||356.19||356.24||356.19||42
1621920880000|2021-05-25 05:34:40|||||||||3
1621905410000|2021-05-25 01:16:50|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|11
1621920900000|2021-05-25 05:35:00|||||||||3
1621905420000|2021-05-25 01:17:00|356.19||356.19||356.19||356.14||9
1621920910000|2021-05-25 05:35:10|||||||||8
1621905430000|2021-05-25 01:17:10|356.14||356.14||356.14||356.14||8
1621920950000|2021-05-25 05:35:50|||||||||42
1621905440000|2021-05-25 01:17:20|356.04|355.89|355.99|355.79|356.04|355.89|355.99|355.79|24
1621920990000|2021-05-25 05:36:30||356.6||356.6||356.6||356.6|16
1621905450000|2021-05-25 01:17:30|355.94||355.94||355.99||355.94||12
1621921020000|2021-05-25 05:37:00|356.8||356.8||356.8||356.8||19
1621921040000|2021-05-25 05:37:20|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|14
1621905460000|2021-05-25 01:17:40|||||||||3
1621921050000|2021-05-25 05:37:30|356.9||356.9||356.9||356.9||3
1621905470000|2021-05-25 01:17:50|355.99|355.84|355.94|355.79|356.04|355.89|355.94|355.79|27
1621921060000|2021-05-25 05:37:40|356.85||356.85||356.9||356.85||12
1621921080000|2021-05-25 05:38:00|||||||||14
1621905480000|2021-05-25 01:18:00|355.99||355.94||355.99||355.94||1
1621921090000|2021-05-25 05:38:10|356.8|356.6|356.75|356.6|356.8|356.6|356.75|356.6|17
1621905490000|2021-05-25 01:18:10|||||||||13
1621921100000|2021-05-25 05:38:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|10
1621905500000|2021-05-25 01:18:20|||||||||1
1621921110000|2021-05-25 05:38:30|||||||||1
1621905520000|2021-05-25 01:18:40|||||||||11
1621921150000|2021-05-25 05:39:10|||||||||12
1621905530000|2021-05-25 01:18:50|355.89|355.74|355.84|355.69|355.89|355.74|355.84|355.69|31
1621921160000|2021-05-25 05:39:20|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|29
1621905540000|2021-05-25 01:19:00|||||||||1
1621921180000|2021-05-25 05:39:40|||||||||3
1621921190000|2021-05-25 05:39:50|||||||||23
1621921200000|2021-05-25 05:40:00|||||||||5
1621921210000|2021-05-25 05:40:10|||||||||3
1621905550000|2021-05-25 01:19:10|355.89|355.74|355.89|355.74|355.94|355.79|355.89|355.74|29
1621921220000|2021-05-25 05:40:20|356.7|356.5|356.7|356.55|356.7|356.55|356.7|356.5|37
1621905560000|2021-05-25 01:19:20|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|8
1621921230000|2021-05-25 05:40:30|||||||||4
1621905570000|2021-05-25 01:19:30|355.89|355.74|355.89|355.74|355.89|355.74|355.89|355.74|14
1621921240000|2021-05-25 05:40:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|14
1621905580000|2021-05-25 01:19:40|355.84|355.64|355.84|355.69|355.84|355.69|355.84|355.64|16
1621921250000|2021-05-25 05:40:50||356.55||356.6||356.6||356.55|5
1621905590000|2021-05-25 01:19:50|||||||||2
1621921260000|2021-05-25 05:41:00|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|5
1621905600000|2021-05-25 01:20:00|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.59|25
1621921270000|2021-05-25 05:41:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|4
1621921300000|2021-05-25 05:41:40|||||||||4
1621905610000|2021-05-25 01:20:10|||||||||3
1621921310000|2021-05-25 05:41:50|||||||||2
1621905620000|2021-05-25 01:20:20|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|39
1621921320000|2021-05-25 05:42:00|||||||||2
1621921330000|2021-05-25 05:42:10||356.55||356.55||356.55||356.55|11
1621905630000|2021-05-25 01:20:30|355.79|355.59|355.94|355.69|355.94|355.69|355.74|355.59|270
1621921340000|2021-05-25 05:42:20|356.7||356.7||356.7||356.7||15
1621905640000|2021-05-25 01:20:40||355.74||355.74||355.79||355.74|1
1621921380000|2021-05-25 05:43:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|15
1621905650000|2021-05-25 01:20:50|355.89|355.64|355.84|355.64|355.89|355.69|355.84|355.64|30
1621921400000|2021-05-25 05:43:20|||||||||18
1621905660000|2021-05-25 01:21:00|355.79|355.69|355.74|355.59|355.84|355.69|355.74|355.59|42
1621921420000|2021-05-25 05:43:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|27
1621905670000|2021-05-25 01:21:10|355.79|355.64|355.84|355.69|355.84|355.69|355.79|355.64|11
1621921430000|2021-05-25 05:43:50|||||||||1
1621905680000|2021-05-25 01:21:20||355.64||355.64||355.64||355.64|5
1621921440000|2021-05-25 05:44:00|||||||||2
1621921460000|2021-05-25 05:44:20|||||||||8
1621905690000|2021-05-25 01:21:30|355.79||355.79||355.79||355.79||20
1621921470000|2021-05-25 05:44:30|||||||||3
1621905700000|2021-05-25 01:21:40|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|6
1621921480000|2021-05-25 05:44:40|||||||||1
1621905710000|2021-05-25 01:21:50|355.79|355.64|355.79|355.64|355.79|355.64|355.79|355.64|7
1621921490000|2021-05-25 05:44:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|13
1621905720000|2021-05-25 01:22:00||355.59||355.59||355.59||355.59|75
1621921500000|2021-05-25 05:45:00|||||||||4
1621905730000|2021-05-25 01:22:10||355.64||355.64||355.64||355.59|10
1621921520000|2021-05-25 05:45:20|||||||||7
1621905740000|2021-05-25 01:22:20|355.74|355.59|355.69|355.49|355.74|355.59|355.69|355.49|8
1621921550000|2021-05-25 05:45:50|||||||||7
1621921570000|2021-05-25 05:46:10|||||||||7
1621921580000|2021-05-25 05:46:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|13
1621921590000|2021-05-25 05:46:30|||||||||4
1621921630000|2021-05-25 05:47:10|||||||||15
1621921650000|2021-05-25 05:47:30|||||||||5
1621921660000|2021-05-25 05:47:40|||||||||7
1621921670000|2021-05-25 05:47:50|||||||||2
1621921680000|2021-05-25 05:48:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621921690000|2021-05-25 05:48:10|356.7||356.7||356.7||356.7||0
1621921700000|2021-05-25 05:48:20|||||||||5
1621921710000|2021-05-25 05:48:30|||||||||3
1621921720000|2021-05-25 05:48:40|||||||||4
1621921740000|2021-05-25 05:49:00|||||||||10
1621905750000|2021-05-25 01:22:30|355.74|355.54|355.74|355.54|355.74|355.59|355.74|355.54|15
1621921750000|2021-05-25 05:49:10|||||||||3
1621921760000|2021-05-25 05:49:20|||||||||7
1621921770000|2021-05-25 05:49:30|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|3
1621921800000|2021-05-25 05:50:00|||||||||5
1621905760000|2021-05-25 01:22:40||355.59||355.59||355.59||355.59|1
1621921810000|2021-05-25 05:50:10||356.6||356.6||356.6||356.6|4
1621921820000|2021-05-25 05:50:20|||||||||2
1621905770000|2021-05-25 01:22:50|355.69|355.54|355.69|355.54|355.74|355.54|355.69|355.54|9
1621921830000|2021-05-25 05:50:30|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|10
1621921850000|2021-05-25 05:50:50|||||||||8
1621921860000|2021-05-25 05:51:00|||||||||13
1621921870000|2021-05-25 05:51:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|15
1621921880000|2021-05-25 05:51:20|||||||||5
1621921900000|2021-05-25 05:51:40|||||||||2
1621921930000|2021-05-25 05:52:10|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.6|59
1621921940000|2021-05-25 05:52:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|16
1621921950000|2021-05-25 05:52:30|||||||||9
1621921960000|2021-05-25 05:52:40||356.65||356.65||356.65||356.65|4
1621921970000|2021-05-25 05:52:50|356.8||356.8||356.8||356.8||2
1621921980000|2021-05-25 05:53:00|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|6
1621921990000|2021-05-25 05:53:10|||||||||5
1621922000000|2021-05-25 05:53:20|||||||||1
1621922010000|2021-05-25 05:53:30|||||||||2
1621922020000|2021-05-25 05:53:40||356.7||356.7||356.7||356.7|0
1621922030000|2021-05-25 05:53:50|||||||||8
1621922040000|2021-05-25 05:54:00|||||||||5
1621922050000|2021-05-25 05:54:10||356.65||356.65||356.65||356.65|6
1621922070000|2021-05-25 05:54:30||356.7||356.7||356.7||356.7|418
1621922080000|2021-05-25 05:54:40|||||||||107
1621922090000|2021-05-25 05:54:50|||||||||1
1621922100000|2021-05-25 05:55:00|||||||||7
1621922110000|2021-05-25 05:55:10|||||||||8
1621922120000|2021-05-25 05:55:20|||||||||23
1621922130000|2021-05-25 05:55:30|356.9||356.85||356.9||356.85||10
1621922140000|2021-05-25 05:55:40|||||||||8
1621922150000|2021-05-25 05:55:50|356.9||356.85||356.9||356.85||12
1621922160000|2021-05-25 05:56:00|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|22
1621922170000|2021-05-25 05:56:10|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|28
1621922180000|2021-05-25 05:56:20|||||||||3
1621922190000|2021-05-25 05:56:30|||||||||5
1621922210000|2021-05-25 05:56:50|356.9||356.9||356.9||356.9||8
1621922220000|2021-05-25 05:57:00|356.85||356.85||356.9||356.85||1
1621922230000|2021-05-25 05:57:10|||||||||4
1621922250000|2021-05-25 05:57:30|||||||||4
1621905780000|2021-05-25 01:23:00|||||||||4
1621922260000|2021-05-25 05:57:40|||||||||4
1621922270000|2021-05-25 05:57:50|||||||||2
1621905790000|2021-05-25 01:23:10|355.74|355.59|355.79|355.64|355.79|355.64|355.74|355.59|9
1621922280000|2021-05-25 05:58:00|356.9||356.85||356.9||356.85||9
1621922290000|2021-05-25 05:58:10|356.9||356.85||356.9||356.85||7
1621905800000|2021-05-25 01:23:20|355.84|355.69|355.89|355.69|355.89|355.69|355.84|355.69|3
1621922300000|2021-05-25 05:58:20|||||||||1
1621922310000|2021-05-25 05:58:30|356.9|356.75|356.8|356.65|356.9|356.75|356.8|356.65|35
1621905810000|2021-05-25 01:23:30|355.94|355.74|355.94|355.74|355.94|355.79|355.89|355.74|27
1621922330000|2021-05-25 05:58:50|||||||||10
1621922340000|2021-05-25 05:59:00|||||||||6
1621905820000|2021-05-25 01:23:40|355.84|355.79|355.89|355.74|355.89|355.79|355.84|355.69|5
1621922370000|2021-05-25 05:59:30|||||||||19
1621922380000|2021-05-25 05:59:40|||||||||3
1621905830000|2021-05-25 01:23:50|||||||||3
1621922390000|2021-05-25 05:59:50|||||||||2
1621905840000|2021-05-25 01:24:00|355.84|355.69|355.84|355.69|355.84|355.69|355.84|355.69|7
1621922400000|2021-05-25 06:00:00|356.85|356.7|356.85|356.7|356.85|356.7|356.8|356.65|25
1621905850000|2021-05-25 01:24:10|||||||||3
1621922420000|2021-05-25 06:00:20|356.75|356.65|356.75|356.6|356.75|356.65|356.75|356.55|40
1621905860000|2021-05-25 01:24:20|355.94|355.74|355.94|355.74|355.94|355.74|355.94|355.74|12
1621922430000|2021-05-25 06:00:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1621905870000|2021-05-25 01:24:30|||||||||1
1621922440000|2021-05-25 06:00:40||356.5||356.5||356.5||356.5|4
1621922450000|2021-05-25 06:00:50||356.55||356.55||356.55||356.5|2
1621905880000|2021-05-25 01:24:40||355.79||355.79||355.79||355.79|9
1621922460000|2021-05-25 06:01:00||356.5||356.55||356.55||356.5|2
1621905890000|2021-05-25 01:24:50|||||||||4
1621922470000|2021-05-25 06:01:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|7
1621905900000|2021-05-25 01:25:00|||||||||1
1621922480000|2021-05-25 06:01:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|17
1621922490000|2021-05-25 06:01:30|||||||||2
1621905910000|2021-05-25 01:25:10|355.99|355.84|356.09|355.89|356.09|355.89|355.99|355.84|26
1621922500000|2021-05-25 06:01:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|5
1621922510000|2021-05-25 06:01:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|9
1621905920000|2021-05-25 01:25:20|356.04|355.84|355.99|355.84|356.04|355.84|355.99|355.84|27
1621922520000|2021-05-25 06:02:00|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.35|29
1621905940000|2021-05-25 01:25:40|356.04|355.89|356.09|355.89|356.09|355.89|356.04|355.89|23
1621922530000|2021-05-25 06:02:10|356.65|356.4|356.55|356.4|356.65|356.45|356.55|356.35|22
1621905950000|2021-05-25 01:25:50|||||||||3
1621922540000|2021-05-25 06:02:20|356.6|356.45|356.6|356.45|356.65|356.5|356.6|356.45|10
1621922550000|2021-05-25 06:02:30|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621905970000|2021-05-25 01:26:10|356.14|355.94|356.14|355.94|356.14|355.94|356.14|355.94|13
1621922570000|2021-05-25 06:02:50|||||||||5
1621922580000|2021-05-25 06:03:00|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.55|9
1621922590000|2021-05-25 06:03:10|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|12
1621922600000|2021-05-25 06:03:20|356.75||356.75||356.75||356.75||2
1621922610000|2021-05-25 06:03:30|||||||||2
1621905980000|2021-05-25 01:26:20|356.09||356.09||356.09||356.09||4
1621922630000|2021-05-25 06:03:50|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|10
1621922640000|2021-05-25 06:04:00|356.85||356.85||356.85||356.8||9
1621922650000|2021-05-25 06:04:10|356.8|356.7|356.85|356.65|356.9|356.7|356.8|356.65|6
1621905990000|2021-05-25 01:26:30|356.14|355.99|356.14|355.99|356.19|355.99|356.09|355.99|15
1621922660000|2021-05-25 06:04:20|356.8||356.8||356.85||356.8||10
1621922670000|2021-05-25 06:04:30|||||||||1
1621906000000|2021-05-25 01:26:40|356.19|355.94|356.09|355.94|356.19|355.94|356.09|355.94|32
1621922680000|2021-05-25 06:04:40|||||||||5
1621922690000|2021-05-25 06:04:50|||||||||3
1621922700000|2021-05-25 06:05:00|356.75|356.6|356.75|356.6|356.8|356.6|356.75|356.6|17
1621922710000|2021-05-25 06:05:10|||||||||1
1621922720000|2021-05-25 06:05:20|||||||||4
1621906010000|2021-05-25 01:26:50|356.04|355.89|356.04|355.89|356.09|355.89|356.04|355.84|26
1621922730000|2021-05-25 06:05:30|||||||||1
1621922740000|2021-05-25 06:05:40|||||||||2
1621922750000|2021-05-25 06:05:50|||||||||7
1621906020000|2021-05-25 01:27:00|356.09|355.94|356.09|355.94|356.09|355.94|356.09|355.94|3
1621922770000|2021-05-25 06:06:10|||||||||10
1621922780000|2021-05-25 06:06:20|||||||||3
1621922790000|2021-05-25 06:06:30|||||||||2
1621906030000|2021-05-25 01:27:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|3
1621922800000|2021-05-25 06:06:40|||||||||1
1621906040000|2021-05-25 01:27:20|||||||||12
1621922810000|2021-05-25 06:06:50|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|11
1621906050000|2021-05-25 01:27:30|||||||||4
1621922820000|2021-05-25 06:07:00|356.8||356.8||356.8||356.8||3
1621922840000|2021-05-25 06:07:20|||||||||15
1621906060000|2021-05-25 01:27:40|356.09||356.09||356.09||356.09||11
1621922860000|2021-05-25 06:07:40|||||||||3
1621922880000|2021-05-25 06:08:00|||||||||7
1621922890000|2021-05-25 06:08:10|356.85||356.8||356.85||356.8||7
1621906070000|2021-05-25 01:27:50|356.14|355.94|356.14|355.94|356.14|355.94|356.14|355.94|17
1621922910000|2021-05-25 06:08:30|||||||||5
1621922920000|2021-05-25 06:08:40|||||||||3
1621906080000|2021-05-25 01:28:00|356.09|355.99|356.09|355.94|356.09|355.99|356.09|355.94|17
1621922930000|2021-05-25 06:08:50|||||||||3
1621922940000|2021-05-25 06:09:00|356.85||356.8||356.85||356.8||32
1621906090000|2021-05-25 01:28:10|356.04|355.89|356.04|355.89|356.04|355.89|356.04|355.89|11
1621922950000|2021-05-25 06:09:10|356.85|356.7|356.8|356.65|356.85|356.7|356.8|356.65|18
1621922960000|2021-05-25 06:09:20|||||||||1
1621906100000|2021-05-25 01:28:20|355.99|355.84|355.99|355.84|355.99|355.84|355.99|355.84|11
1621922970000|2021-05-25 06:09:30|||||||||1
1621922980000|2021-05-25 06:09:40|||||||||3
1621906110000|2021-05-25 01:28:30|356.04||356.04||356.04||356.04||6
1621923000000|2021-05-25 06:10:00|||||||||7
1621923020000|2021-05-25 06:10:20|||||||||5
1621923030000|2021-05-25 06:10:30|||||||||7
1621906120000|2021-05-25 01:28:40|356.09|355.89|356.14|355.94|356.14|355.94|356.04|355.89|8
1621923050000|2021-05-25 06:10:50|356.85||356.85||356.85||356.85||9
1621923070000|2021-05-25 06:11:10|||||||||4
1621906130000|2021-05-25 01:28:50|356.19|355.99|356.19|355.99|356.19|355.99|356.19|355.99|3
1621923080000|2021-05-25 06:11:20||356.7||356.7||356.7||356.7|11
1621906140000|2021-05-25 01:29:00|356.29|356.04|356.29|356.09|356.29|356.14|356.29|356.04|12
1621923090000|2021-05-25 06:11:30|||||||||4
1621923100000|2021-05-25 06:11:40|||||||||7
1621923110000|2021-05-25 06:11:50|||||||||4
1621923130000|2021-05-25 06:12:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|12
1621906150000|2021-05-25 01:29:10|||||||||1
1621906170000|2021-05-25 01:29:30|356.24|356.04|356.14|355.99|356.24|356.09|356.14|355.99|40
1621923140000|2021-05-25 06:12:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|11
1621923150000|2021-05-25 06:12:30|||||||||3
1621923160000|2021-05-25 06:12:40|356.9||356.85||356.9||356.85||8
1621923170000|2021-05-25 06:12:50|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.65|13
1621923180000|2021-05-25 06:13:00||356.65||356.7||356.7||356.65|2
1621923190000|2021-05-25 06:13:10|||||||||2
1621923200000|2021-05-25 06:13:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|5
1621923220000|2021-05-25 06:13:40|||||||||12
1621923230000|2021-05-25 06:13:50|||||||||3
1621923240000|2021-05-25 06:14:00|||||||||2
1621923260000|2021-05-25 06:14:20|356.85||356.8||356.85||356.8||19
1621906180000|2021-05-25 01:29:40|||||||||4
1621923270000|2021-05-25 06:14:30|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|46
1621923280000|2021-05-25 06:14:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|12
1621906190000|2021-05-25 01:29:50|356.19|356.04|356.24|356.04|356.24|356.04|356.19|356.04|14
1621923290000|2021-05-25 06:14:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|3
1621923300000|2021-05-25 06:15:00|356.85||356.85||356.85||356.85||10
1621923310000|2021-05-25 06:15:10|356.8||356.8||356.8||356.8||7
1621923320000|2021-05-25 06:15:20|356.85|356.7|356.85|356.65|356.85|356.7|356.8|356.65|11
1621906200000|2021-05-25 01:30:00|356.19|355.99|356.19|355.99|356.19|355.99|356.19|355.99|97
1621923330000|2021-05-25 06:15:30||356.7||356.7||356.7||356.7|3
1621906210000|2021-05-25 01:30:10|356.14|356.04|356.09|355.89|356.14|356.04|356.09|355.89|19
1621923340000|2021-05-25 06:15:40|||||||||1
1621923350000|2021-05-25 06:15:50|||||||||7
1621923360000|2021-05-25 06:16:00|||||||||16
1621923370000|2021-05-25 06:16:10|||||||||5
1621923380000|2021-05-25 06:16:20|||||||||9
1621906220000|2021-05-25 01:30:20||355.94||355.94||355.94||355.94|1
1621923390000|2021-05-25 06:16:30|356.9|356.75|356.8|356.65|356.9|356.75|356.8|356.65|33
1621923400000|2021-05-25 06:16:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|4
1621906230000|2021-05-25 01:30:30|356.14|355.99|356.19|356.04|356.19|356.04|356.14|355.99|33
1621923410000|2021-05-25 06:16:50|||||||||138
1621923420000|2021-05-25 06:17:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|62
1621906240000|2021-05-25 01:30:40|356.14|355.99|356.19|356.04|356.19|356.04|356.14|355.99|13
1621923430000|2021-05-25 06:17:10|356.9||356.85||356.9||356.85||12
1621923440000|2021-05-25 06:17:20|||||||||1
1621906250000|2021-05-25 01:30:50||355.99||356.04||356.04||355.99|4
1621923450000|2021-05-25 06:17:30|||||||||2
1621906260000|2021-05-25 01:31:00|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|15
1621923460000|2021-05-25 06:17:40|356.9||356.9||356.9||356.9||2
1621923470000|2021-05-25 06:17:50|356.85||356.9||356.9||356.85||10
1621906270000|2021-05-25 01:31:10|356.29|356.04|356.19|356.04|356.29|356.04|356.19|355.99|221
1621923480000|2021-05-25 06:18:00|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|5
1621923490000|2021-05-25 06:18:10|||||||||5
1621923500000|2021-05-25 06:18:20|357||356.95||357||356.95||8
1621906280000|2021-05-25 01:31:20|356.24|356.09|356.24|356.04|356.29|356.09|356.24|356.04|5
1621906290000|2021-05-25 01:31:30|356.19||356.19||356.19||356.19||61
1621923520000|2021-05-25 06:18:40|357||357||357||356.95||19
1621906300000|2021-05-25 01:31:40|356.24|356.09|356.24|356.09|356.24|356.09|356.24|356.09|10
1621923530000|2021-05-25 06:18:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|24
1621906310000|2021-05-25 01:31:50|356.19|356.04|356.24|356.04|356.24|356.04|356.19|356.04|9
1621923540000|2021-05-25 06:19:00|357.1||357.05||357.1||357.05||9
1621906320000|2021-05-25 01:32:00|356.29|356.09|356.29|356.09|356.34|356.14|356.29|356.09|3
1621923550000|2021-05-25 06:19:10|||||||||2
1621923560000|2021-05-25 06:19:20|357.1||357.1||357.1||357.05||12
1621906330000|2021-05-25 01:32:10|356.24|356.04|356.19|356.04|356.24|356.04|356.19|356.04|3
1621923570000|2021-05-25 06:19:30|357.05||357.05||357.05||357.05||9
1621923580000|2021-05-25 06:19:40|357.1||357.1||357.1||357.05||5
1621906340000|2021-05-25 01:32:20|356.24||356.19||356.24||356.19||4
1621923590000|2021-05-25 06:19:50|357.05||357.1||357.1||357.05||7
1621923600000|2021-05-25 06:20:00|357.05||357.1||357.1||357.05||8
1621906350000|2021-05-25 01:32:30|356.24|356.14|356.24|356.09|356.34|356.14|356.24|356.09|46
1621923610000|2021-05-25 06:20:10|||||||||1
1621923620000|2021-05-25 06:20:20||356.95||356.95||356.95||356.95|5
1621906360000|2021-05-25 01:32:40|356.19|356.04|356.19|355.99|356.19|356.04|356.09|355.94|17
1621923630000|2021-05-25 06:20:30|||||||||7
1621906370000|2021-05-25 01:32:50|356.14|356.04|356.14|355.99|356.14|356.04|356.14|355.99|4
1621923640000|2021-05-25 06:20:40|357.15|357|357.15|357|357.15|357|357.15|357|5
1621923650000|2021-05-25 06:20:50|||||||||8
1621923660000|2021-05-25 06:21:00|||||||||1
1621923670000|2021-05-25 06:21:10|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357.05|20
1621906380000|2021-05-25 01:33:00|||||||||2
1621923680000|2021-05-25 06:21:20|357.25||357.2||357.25||357.2||3
1621923690000|2021-05-25 06:21:30|357.15|357|357.15|357|357.15|357|357.15|357|20
1621923700000|2021-05-25 06:21:40|||||||||2
1621923710000|2021-05-25 06:21:50|||||||||4
1621906390000|2021-05-25 01:33:10|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|7
1621923720000|2021-05-25 06:22:00|||||||||4
1621906400000|2021-05-25 01:33:20|356.24|356.09|356.19|355.99|356.24|356.09|356.19|355.99|3
1621923730000|2021-05-25 06:22:10|||||||||1
1621906410000|2021-05-25 01:33:30|356.14|356.04|356.29|356.09|356.29|356.14|356.14|356.04|4
1621923740000|2021-05-25 06:22:20|357.2||357.15||357.2||357.15||13
1621923760000|2021-05-25 06:22:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|6
1621906420000|2021-05-25 01:33:40|356.24|356.14|356.29|356.09|356.29|356.14|356.24|356.09|7
1621923770000|2021-05-25 06:22:50|357.15|357|357.15|357|357.15|357|357.15|357|9
1621923780000|2021-05-25 06:23:00|||||||||3
1621906430000|2021-05-25 01:33:50|||||||||6
1621923790000|2021-05-25 06:23:10|||||||||4
1621923810000|2021-05-25 06:23:30|||||||||15
1621923820000|2021-05-25 06:23:40|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|15
1621923830000|2021-05-25 06:23:50|357.3||357.25||357.3||357.25||4
1621923850000|2021-05-25 06:24:10|||||||||5
1621906440000|2021-05-25 01:34:00|356.34|356.14|356.39|356.24|356.44|356.24|356.34|356.14|29
1621923860000|2021-05-25 06:24:20|||||||||3
1621923870000|2021-05-25 06:24:30|357.3||357.3||357.3||357.3||1
1621906450000|2021-05-25 01:34:10|356.44||356.44||356.44||356.39||14
1621923880000|2021-05-25 06:24:40|357.25||357.3||357.3||357.25||12
1621923890000|2021-05-25 06:24:50|357.25||357.3||357.3||357.25||0
1621906460000|2021-05-25 01:34:20||356.29||356.29||356.29||356.29|1
1621923900000|2021-05-25 06:25:00|357.25|357|357.15|357|357.25|357|357.15|357|26
1621923920000|2021-05-25 06:25:20|||||||||5
1621923940000|2021-05-25 06:25:40|||||||||11
1621923950000|2021-05-25 06:25:50|||||||||1
1621906470000|2021-05-25 01:34:30|356.49|356.34|356.39|356.19|356.49|356.34|356.39|356.19|42
1621923960000|2021-05-25 06:26:00|357.2||357.2||357.2||357.2||10
1621923990000|2021-05-25 06:26:30||357.05||357.05||357.05||357.05|5
1621906480000|2021-05-25 01:34:40|356.44|356.24|356.44|356.29|356.44|356.29|356.44|356.24|4
1621924000000|2021-05-25 06:26:40|||||||||6
1621924010000|2021-05-25 06:26:50|||||||||172
1621906490000|2021-05-25 01:34:50|356.39|356.24|356.39|356.24|356.39|356.24|356.39|356.24|7
1621924030000|2021-05-25 06:27:10|357.25||357.2||357.25||357.2||15
1621924050000|2021-05-25 06:27:30|||||||||10
1621924060000|2021-05-25 06:27:40|||||||||10
1621906500000|2021-05-25 01:35:00|356.34|356.19|356.34|356.19|356.39|356.24|356.34|356.19|16
1621924070000|2021-05-25 06:27:50|357.25||357.25||357.25||357.25||2
1621924080000|2021-05-25 06:28:00|||||||||1
1621906510000|2021-05-25 01:35:10|356.39|356.24|356.44|356.29|356.44|356.29|356.39|356.24|4
1621924090000|2021-05-25 06:28:10|357.2||357.25||357.25||357.2||11
1621924100000|2021-05-25 06:28:20|357.2||357.2||357.2||357.2||7
1621906520000|2021-05-25 01:35:20|356.39|356.24|356.44|356.24|356.44|356.24|356.39|356.24|7
1621924110000|2021-05-25 06:28:30|||||||||4
1621924120000|2021-05-25 06:28:40|357.25|357|357.1|356.95|357.25|357|357.1|356.95|26
1621906530000|2021-05-25 01:35:30|356.39|356.29|356.39|356.24|356.39|356.29|356.39|356.24|3
1621924130000|2021-05-25 06:28:50|357.15|357|357.2|357|357.2|357|357.15|357|15
1621924140000|2021-05-25 06:29:00|357.15||357.15||357.15||357.15||3
1621906540000|2021-05-25 01:35:40|356.44||356.44||356.44||356.39||16
1621924150000|2021-05-25 06:29:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|14
1621906550000|2021-05-25 01:35:50|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|27
1621924160000|2021-05-25 06:29:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1621924180000|2021-05-25 06:29:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1621906560000|2021-05-25 01:36:00|356.44||356.44||356.44||356.44||12
1621924190000|2021-05-25 06:29:50|||||||||4
1621924200000|2021-05-25 06:30:00|357.15||357.15||357.15||357.15||6
1621906570000|2021-05-25 01:36:10|356.39|356.24|356.44|356.24|356.44|356.29|356.39|356.24|51
1621924210000|2021-05-25 06:30:10||357||357||357||357|1
1621906580000|2021-05-25 01:36:20|356.39||356.39||356.39||356.39||10
1621924220000|2021-05-25 06:30:20|357.2||357.15||357.2||357.15||8
1621924230000|2021-05-25 06:30:30|357.2||357.15||357.2||357.15||5
1621906590000|2021-05-25 01:36:30|356.44|356.29|356.44|356.24|356.44|356.29|356.44|356.24|29
1621924240000|2021-05-25 06:30:40|||||||||2
1621906600000|2021-05-25 01:36:40|356.39|356.29|356.44|356.29|356.44|356.29|356.39|356.24|25
1621924250000|2021-05-25 06:30:50|357.2||357.15||357.2||357.15||2
1621924260000|2021-05-25 06:31:00|357.2||357.15||357.2||357.15||4
1621906610000|2021-05-25 01:36:50|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|12
1621924270000|2021-05-25 06:31:10|357.2||357.15||357.2||357.15||7
1621924280000|2021-05-25 06:31:20|357.2||357.15||357.2||357.15||8
1621924290000|2021-05-25 06:31:30|357.2||357.15||357.2||357.15||13
1621924300000|2021-05-25 06:31:40|||||||||1
1621924310000|2021-05-25 06:31:50|357.2||357.2||357.2||357.2||5
1621924320000|2021-05-25 06:32:00|357.15||357.2||357.2||357.15||2
1621924340000|2021-05-25 06:32:20|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357|7
1621924350000|2021-05-25 06:32:30|357.2||357.2||357.2||357.2||2
1621924360000|2021-05-25 06:32:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|3
1621924380000|2021-05-25 06:33:00|||||||||9
1621924390000|2021-05-25 06:33:10|||||||||3
1621924410000|2021-05-25 06:33:30||357.05||357.05||357.05||357.05|22
1621924420000|2021-05-25 06:33:40||357.1||357.1||357.1||357.1|14
1621924430000|2021-05-25 06:33:50|||||||||7
1621924440000|2021-05-25 06:34:00|||||||||3
1621924460000|2021-05-25 06:34:20|||||||||10
1621924470000|2021-05-25 06:34:30|357.3||357.3||357.3||357.25||15
1621924480000|2021-05-25 06:34:40||357.15||357.15||357.15||357.15|30
1621924490000|2021-05-25 06:34:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1621924500000|2021-05-25 06:35:00|||||||||1
1621906620000|2021-05-25 01:37:00|356.54||356.59||356.59||356.54||20
1621924510000|2021-05-25 06:35:10|||||||||3
1621924520000|2021-05-25 06:35:20|357.2|357.05|357.15|357|357.2|357.05|357.15|357|27
1621906630000|2021-05-25 01:37:10|356.54|356.39|356.54|356.34|356.54|356.39|356.54|356.34|14
1621924530000|2021-05-25 06:35:30|||||||||11
1621924550000|2021-05-25 06:35:50||356.95||356.95||356.95||356.95|14
1621906640000|2021-05-25 01:37:20|||||||||3
1621924560000|2021-05-25 06:36:00||357||356.95||357||356.95|5
1621924570000|2021-05-25 06:36:10||357||356.95||357||356.95|3
1621906650000|2021-05-25 01:37:30|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|37
1621924580000|2021-05-25 06:36:20||357||357||357||357|6
1621924590000|2021-05-25 06:36:30|||||||||3
1621906660000|2021-05-25 01:37:40|356.44|356.34|356.44|356.24|356.49|356.34|356.44|356.24|44
1621924610000|2021-05-25 06:36:50|||||||||5
1621924620000|2021-05-25 06:37:00||356.95||356.95||356.95||356.95|7
1621906670000|2021-05-25 01:37:50|||||||||1
1621924630000|2021-05-25 06:37:10|357.1||357.15||357.15||357.1||4
1621924640000|2021-05-25 06:37:20|||||||||7
1621906680000|2021-05-25 01:38:00||356.29||356.29||356.29||356.29|41
1621924650000|2021-05-25 06:37:30|357|356.85|357|356.85|357|356.85|357|356.85|47
1621924660000|2021-05-25 06:37:40|||||||||2
1621906690000|2021-05-25 01:38:10|356.39|356.24|356.34|356.19|356.39|356.24|356.34|356.19|37
1621924670000|2021-05-25 06:37:50|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|13
1621906700000|2021-05-25 01:38:20||356.14||356.14||356.14||356.14|35
1621924680000|2021-05-25 06:38:00|357.15|356.95|357.15|356.95|357.15|356.95|357.1|356.9|10
1621924690000|2021-05-25 06:38:10||357||356.95||357||356.95|28
1621924700000|2021-05-25 06:38:20||357||357||357||357|4
1621906710000|2021-05-25 01:38:30|356.29|356.09|356.29|356.09|356.29|356.09|356.29|356.09|54
1621924710000|2021-05-25 06:38:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|26
1621924720000|2021-05-25 06:38:40|||||||||3
1621906720000|2021-05-25 01:38:40|356.34|356.14|356.39|356.24|356.39|356.24|356.34|356.14|59
1621924730000|2021-05-25 06:38:50|||||||||5
1621924750000|2021-05-25 06:39:10|||||||||12
1621906730000|2021-05-25 01:38:50|356.44|356.29|356.49|356.34|356.49|356.34|356.44|356.29|32
1621924760000|2021-05-25 06:39:20|||||||||5
1621924770000|2021-05-25 06:39:30|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|19
1621906740000|2021-05-25 01:39:00||356.29||356.34||356.34||356.29|7
1621924780000|2021-05-25 06:39:40|||||||||5
1621906750000|2021-05-25 01:39:10|||||||||32
1621924790000|2021-05-25 06:39:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|2
1621924800000|2021-05-25 06:40:00|||||||||1
1621924810000|2021-05-25 06:40:10|357.25|357.15|357.35|357.2|357.35|357.2|357.25|357.15|30
1621906760000|2021-05-25 01:39:20|||||||||33
1621924820000|2021-05-25 06:40:20|357.4||357.35||357.4||357.35||10
1621924830000|2021-05-25 06:40:30|||||||||8
1621906770000|2021-05-25 01:39:30|356.44|356.29|356.44|356.24|356.44|356.29|356.44|356.24|38
1621924840000|2021-05-25 06:40:40|||||||||3
1621924850000|2021-05-25 06:40:50|||||||||3
1621906780000|2021-05-25 01:39:40|356.49|356.29|356.49|356.34|356.49|356.34|356.49|356.29|6
1621924870000|2021-05-25 06:41:10|357.4||357.4||357.4||357.4||17
1621924880000|2021-05-25 06:41:20||357.25||357.25||357.25||357.25|5
1621906790000|2021-05-25 01:39:50|||||||||29
1621924890000|2021-05-25 06:41:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1621906800000|2021-05-25 01:40:00|356.54|356.39|356.54|356.39|356.54|356.39|356.49|356.39|14
1621924900000|2021-05-25 06:41:40|||||||||13
1621924910000|2021-05-25 06:41:50|||||||||1
1621906810000|2021-05-25 01:40:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.39|15
1621924920000|2021-05-25 06:42:00|||||||||7
1621924930000|2021-05-25 06:42:10|||||||||2
1621906820000|2021-05-25 01:40:20|356.64|356.49|356.69|356.49|356.69|356.49|356.64|356.49|31
1621924940000|2021-05-25 06:42:20|||||||||6
1621924950000|2021-05-25 06:42:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|23
1621924970000|2021-05-25 06:42:50|||||||||7
1621906830000|2021-05-25 01:40:30|356.64|356.54|356.64|356.44|356.64|356.54|356.64|356.44|18
1621924980000|2021-05-25 06:43:00|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|13
1621924990000|2021-05-25 06:43:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|5
1621925000000|2021-05-25 06:43:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|27
1621925010000|2021-05-25 06:43:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|25
1621925020000|2021-05-25 06:43:40|||||||||7
1621906840000|2021-05-25 01:40:40|356.69|356.49|356.69|356.49|356.69|356.54|356.69|356.49|8
1621925030000|2021-05-25 06:43:50|357.5||357.5||357.5||357.5||2
1621925040000|2021-05-25 06:44:00|357.45||357.45||357.45||357.45||3
1621925050000|2021-05-25 06:44:10|||||||||8
1621925060000|2021-05-25 06:44:20|||||||||100
1621925070000|2021-05-25 06:44:30|||||||||4
1621906860000|2021-05-25 01:41:00|356.64|356.54|356.69|356.54|356.69|356.54|356.64|356.49|20
1621925080000|2021-05-25 06:44:40|||||||||1
1621925090000|2021-05-25 06:44:50|||||||||3
1621906870000|2021-05-25 01:41:10|||||||||1
1621925100000|2021-05-25 06:45:00||357.25||357.25||357.3||357.25|26
1621925110000|2021-05-25 06:45:10|357.4||357.4||357.4||357.4||10
1621906880000|2021-05-25 01:41:20||356.49||356.49||356.54||356.49|9
1621925120000|2021-05-25 06:45:20|357.45||357.45||357.45||357.45||8
1621925130000|2021-05-25 06:45:30|357.4||357.45||357.45||357.4||8
1621906890000|2021-05-25 01:41:30|356.74|356.54|356.69|356.54|356.74|356.59|356.69|356.54|10
1621925140000|2021-05-25 06:45:40|357.4||357.45||357.45||357.4||3
1621906910000|2021-05-25 01:41:50|356.64|356.49|356.64|356.49|356.64|356.49|356.64|356.49|8
1621925150000|2021-05-25 06:45:50||357.3||357.3||357.3||357.3|3
1621925160000|2021-05-25 06:46:00|||||||||5
1621906920000|2021-05-25 01:42:00|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|9
1621925170000|2021-05-25 06:46:10|||||||||3
1621925180000|2021-05-25 06:46:20|||||||||7
1621906930000|2021-05-25 01:42:10|356.79|356.64|356.79|356.59|356.84|356.64|356.79|356.59|14
1621925190000|2021-05-25 06:46:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|146
1621906940000|2021-05-25 01:42:20|356.84|356.64|356.84|356.64|356.84|356.64|356.84|356.64|31
1621925210000|2021-05-25 06:46:50|357.45||357.45||357.45||357.4||8
1621925220000|2021-05-25 06:47:00|357.4||357.45||357.45||357.4||0
1621906950000|2021-05-25 01:42:30|356.89||356.89||356.89||356.89||11
1621925230000|2021-05-25 06:47:10|357.4||357.4||357.4||357.4||5
1621925240000|2021-05-25 06:47:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|10
1621906960000|2021-05-25 01:42:40|356.94|356.69|356.99|356.79|356.99|356.79|356.94|356.69|10
1621925250000|2021-05-25 06:47:30|||||||||3
1621906970000|2021-05-25 01:42:50|357.04|356.84|357.04|356.84|357.04|356.84|357.04|356.84|29
1621925260000|2021-05-25 06:47:40|||||||||13
1621925270000|2021-05-25 06:47:50|||||||||18
1621906980000|2021-05-25 01:43:00|||||||||2
1621925290000|2021-05-25 06:48:10|||||||||5
1621925300000|2021-05-25 06:48:20|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|11
1621906990000|2021-05-25 01:43:10|356.99|356.79|356.89|356.69|356.99|356.79|356.89|356.69|40
1621925310000|2021-05-25 06:48:30|357.45||357.45||357.45||357.45||1
1621907000000|2021-05-25 01:43:20|356.94|356.74|356.94|356.79|356.94|356.79|356.94|356.74|11
1621925320000|2021-05-25 06:48:40|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|13
1621925330000|2021-05-25 06:48:50|||||||||5
1621925340000|2021-05-25 06:49:00|357.5||357.45||357.5||357.45||3
1621907020000|2021-05-25 01:43:40|356.89|356.74|356.89|356.69|356.89|356.74|356.84|356.69|25
1621925350000|2021-05-25 06:49:10|357.5||357.5||357.5||357.5||4
1621925360000|2021-05-25 06:49:20|357.45|357.35|357.45|357.3|357.5|357.35|357.45|357.3|10
1621925370000|2021-05-25 06:49:30|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|2
1621907030000|2021-05-25 01:43:50||356.74||356.74||356.74||356.74|2
1621925380000|2021-05-25 06:49:40|357.45|357.35|357.45|357.3|357.5|357.35|357.45|357.3|3
1621925390000|2021-05-25 06:49:50|||||||||13
1621907040000|2021-05-25 01:44:00||356.69||356.74||356.74||356.69|8
1621925400000|2021-05-25 06:50:00|||||||||4
1621925420000|2021-05-25 06:50:20|||||||||8
1621925440000|2021-05-25 06:50:40|||||||||3
1621925450000|2021-05-25 06:50:50|||||||||11
1621925460000|2021-05-25 06:51:00|||||||||4
1621925470000|2021-05-25 06:51:10|||||||||5
1621925480000|2021-05-25 06:51:20|||||||||4
1621925510000|2021-05-25 06:51:50|||||||||25
1621907050000|2021-05-25 01:44:10||356.69||356.69||356.69||356.69|1
1621925520000|2021-05-25 06:52:00|||||||||2
1621925530000|2021-05-25 06:52:10|357.4|357.25|357.4|357.25|357.45|357.3|357.4|357.25|38
1621925540000|2021-05-25 06:52:20|||||||||7
1621925560000|2021-05-25 06:52:40|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.15|34
1621925580000|2021-05-25 06:53:00|||||||||4
1621925590000|2021-05-25 06:53:10|||||||||3
1621907060000|2021-05-25 01:44:20|356.84|356.74|356.69|356.49|356.84|356.74|356.64|356.44|74
1621925600000|2021-05-25 06:53:20|||||||||10
1621925610000|2021-05-25 06:53:30|||||||||4
1621907070000|2021-05-25 01:44:30||356.54||356.44||356.54||356.44|10
1621925620000|2021-05-25 06:53:40|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|13
1621925630000|2021-05-25 06:53:50|357.4||357.4||357.4||357.4||9
1621907080000|2021-05-25 01:44:40||356.49||356.49||356.49||356.49|5
1621925640000|2021-05-25 06:54:00|||||||||8
1621925650000|2021-05-25 06:54:10|||||||||3
1621907090000|2021-05-25 01:44:50|356.59|356.44|356.59|356.39|356.59|356.44|356.59|356.39|19
1621925660000|2021-05-25 06:54:20|||||||||3
1621925680000|2021-05-25 06:54:40|||||||||7
1621925690000|2021-05-25 06:54:50|||||||||2
1621907100000|2021-05-25 01:45:00|356.64|356.44|356.69|356.49|356.69|356.54|356.59|356.44|23
1621925700000|2021-05-25 06:55:00|||||||||4
1621925730000|2021-05-25 06:55:30|357.45||357.45||357.45||357.45||24
1621907110000|2021-05-25 01:45:10|||||||||13
1621925740000|2021-05-25 06:55:40||357.3||357.3||357.3||357.3|5
1621907130000|2021-05-25 01:45:30|356.64|356.54|356.64|356.49|356.64|356.54|356.64|356.49|11
1621925750000|2021-05-25 06:55:50||357.25||357.25||357.25||357.25|13
1621925760000|2021-05-25 06:56:00|||||||||4
1621925770000|2021-05-25 06:56:10||357.3||357.3||357.3||357.3|9
1621925780000|2021-05-25 06:56:20|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|9
1621925790000|2021-05-25 06:56:30|||||||||4
1621907140000|2021-05-25 01:45:40|||||||||5
1621925800000|2021-05-25 06:56:40|||||||||2
1621925810000|2021-05-25 06:56:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1621907150000|2021-05-25 01:45:50|||||||||2
1621925820000|2021-05-25 06:57:00|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|11
1621925830000|2021-05-25 06:57:10|||||||||6
1621925840000|2021-05-25 06:57:20|357.55|357.35|357.55|357.4|357.6|357.4|357.55|357.35|22
1621925850000|2021-05-25 06:57:30|||||||||4
1621925860000|2021-05-25 06:57:40|||||||||7
1621925870000|2021-05-25 06:57:50|357.5|357.35|357.55|357.35|357.55|357.35|357.5|357.35|11
1621925880000|2021-05-25 06:58:00||357.4||357.4||357.4||357.4|2
1621925890000|2021-05-25 06:58:10|357.6||357.6||357.6||357.6||4
1621925900000|2021-05-25 06:58:20|357.55||357.55||357.55||357.55||12
1621925910000|2021-05-25 06:58:30|||||||||3
1621907160000|2021-05-25 01:46:00||356.44||356.44||356.44||356.44|8
1621925920000|2021-05-25 06:58:40|||||||||1
1621925930000|2021-05-25 06:58:50|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|8
1621907170000|2021-05-25 01:46:10|||||||||8
1621925940000|2021-05-25 06:59:00|||||||||6
1621925950000|2021-05-25 06:59:10|||||||||1
1621907180000|2021-05-25 01:46:20|||||||||1
1621925960000|2021-05-25 06:59:20|||||||||10
1621925970000|2021-05-25 06:59:30|||||||||1
1621907190000|2021-05-25 01:46:30|||||||||7
1621925980000|2021-05-25 06:59:40|357.55|357.4|357.55|357.35|357.55|357.4|357.55|357.35|14
1621907200000|2021-05-25 01:46:40|356.59|356.39|356.54|356.39|356.59|356.39|356.54|356.39|18
1621925990000|2021-05-25 06:59:50||357.4||357.4||357.4||357.4|9
1621926000000|2021-05-25 07:00:00|||||||||7
1621907210000|2021-05-25 01:46:50|||||||||1
1621926010000|2021-05-25 07:00:10|||||||||7
1621926020000|2021-05-25 07:00:20|||||||||7
1621907230000|2021-05-25 01:47:10|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|9
1621926030000|2021-05-25 07:00:30|||||||||1
1621926040000|2021-05-25 07:00:40|||||||||2
1621907240000|2021-05-25 01:47:20|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|7
1621926050000|2021-05-25 07:00:50|||||||||6
1621926060000|2021-05-25 07:01:00|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|15
1621926070000|2021-05-25 07:01:10|||||||||7
1621926080000|2021-05-25 07:01:20|357.55||357.55||357.55||357.5||11
1621907250000|2021-05-25 01:47:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|15
1621926090000|2021-05-25 07:01:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|9
1621926100000|2021-05-25 07:01:40|||||||||1
1621907260000|2021-05-25 01:47:40|356.44|356.29|356.44|356.29|356.44|356.29|356.44|356.29|11
1621926110000|2021-05-25 07:01:50|||||||||4
1621926120000|2021-05-25 07:02:00|357.45|357.25|357.4|357.25|357.45|357.3|357.4|357.25|34
1621907270000|2021-05-25 01:47:50|||||||||5
1621926130000|2021-05-25 07:02:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|18
1621926140000|2021-05-25 07:02:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1621926150000|2021-05-25 07:02:30|||||||||6
1621926160000|2021-05-25 07:02:40|357.3|357.2|357.3|357.15|357.3|357.2|357.3|357.15|29
1621926170000|2021-05-25 07:02:50|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.1|20
1621926180000|2021-05-25 07:03:00|||||||||308
1621926190000|2021-05-25 07:03:10|||||||||2
1621926200000|2021-05-25 07:03:20|||||||||5
1621926210000|2021-05-25 07:03:30|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1621926220000|2021-05-25 07:03:40|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|14
1621926230000|2021-05-25 07:03:50|||||||||10
1621907280000|2021-05-25 01:48:00|356.49||356.49||356.49||356.49||13
1621926240000|2021-05-25 07:04:00|357.25||357.25||357.25||357.25||7
1621926250000|2021-05-25 07:04:10|||||||||7
1621907290000|2021-05-25 01:48:10|356.44||356.44||356.44||356.44||4
1621926260000|2021-05-25 07:04:20|||||||||4
1621926270000|2021-05-25 07:04:30|||||||||4
1621907300000|2021-05-25 01:48:20|||||||||1
1621926280000|2021-05-25 07:04:40|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|5
1621907310000|2021-05-25 01:48:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|19
1621926290000|2021-05-25 07:04:50|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.1|85
1621926300000|2021-05-25 07:05:00|357.3|357.1|357.3|357.1|357.3|357.15|357.3|357.1|21
1621907320000|2021-05-25 01:48:40|||||||||3
1621926310000|2021-05-25 07:05:10|||||||||3
1621926320000|2021-05-25 07:05:20||357.15||357.15||357.15||357.1|8
1621907330000|2021-05-25 01:48:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|5
1621926330000|2021-05-25 07:05:30|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.2|5
1621926340000|2021-05-25 07:05:40|||||||||6
1621926350000|2021-05-25 07:05:50|||||||||6
1621926360000|2021-05-25 07:06:00|||||||||3
1621907340000|2021-05-25 01:49:00|356.59|356.34|356.54|356.39|356.59|356.39|356.54|356.34|9
1621926370000|2021-05-25 07:06:10|357.4|357.25|357.4|357.2|357.45|357.25|357.35|357.2|21
1621926380000|2021-05-25 07:06:20|357.45|357.25|357.4|357.2|357.45|357.25|357.4|357.2|67
1621926390000|2021-05-25 07:06:30||357.25||357.2||357.25||357.2|2
1621926400000|2021-05-25 07:06:40||357.25||357.2||357.25||357.2|19
1621907350000|2021-05-25 01:49:10|356.39|356.34|356.39|356.24|356.44|356.34|356.39|356.24|35
1621926410000|2021-05-25 07:06:50||357.25||357.2||357.25||357.2|2
1621907360000|2021-05-25 01:49:20|356.34|356.19|356.44|356.29|356.44|356.29|356.34|356.19|19
1621926420000|2021-05-25 07:07:00|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.15|53
1621926430000|2021-05-25 07:07:10|357.25|357.15|357.25|357.1|357.25|357.15|357.25|357.1|71
1621926440000|2021-05-25 07:07:20|||||||||4
1621926450000|2021-05-25 07:07:30|||||||||4
1621926470000|2021-05-25 07:07:50|||||||||10
1621926480000|2021-05-25 07:08:00|||||||||6
1621926500000|2021-05-25 07:08:20|||||||||24
1621926510000|2021-05-25 07:08:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621926520000|2021-05-25 07:08:40|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|17
1621907370000|2021-05-25 01:49:30|356.49|356.34|356.54|356.39|356.54|356.39|356.49|356.34|6
1621926530000|2021-05-25 07:08:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|5
1621926540000|2021-05-25 07:09:00|357.2||357.2||357.2||357.2||2
1621907380000|2021-05-25 01:49:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|4
1621926550000|2021-05-25 07:09:10|||||||||1
1621926560000|2021-05-25 07:09:20|||||||||9
1621907390000|2021-05-25 01:49:50|||||||||9
1621926570000|2021-05-25 07:09:30|||||||||6
1621926580000|2021-05-25 07:09:40|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|12
1621907400000|2021-05-25 01:50:00|||||||||2
1621926590000|2021-05-25 07:09:50|||||||||5
1621907410000|2021-05-25 01:50:10|356.64|356.49|356.74|356.59|356.74|356.59|356.64|356.49|20
1621926600000|2021-05-25 07:10:00|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|18
1621926610000|2021-05-25 07:10:10|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|9
1621926620000|2021-05-25 07:10:20||357.1||357.05||357.1||357.05|7
1621907420000|2021-05-25 01:50:20|356.69|356.54|356.74|356.59|356.74|356.59|356.69|356.54|15
1621926630000|2021-05-25 07:10:30|||||||||4
1621926640000|2021-05-25 07:10:40||357.1||357.1||357.1||357.1|1
1621907430000|2021-05-25 01:50:30|||||||||4
1621926650000|2021-05-25 07:10:50|||||||||2
1621907440000|2021-05-25 01:50:40|||||||||1
1621926660000|2021-05-25 07:11:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|9
1621926670000|2021-05-25 07:11:10|357.15|357|357.1|356.95|357.15|357|357.1|356.9|27
1621907460000|2021-05-25 01:51:00|356.79|356.64|356.79|356.64|356.79|356.64|356.79|356.64|12
1621926680000|2021-05-25 07:11:20|||||||||12
1621907470000|2021-05-25 01:51:10|356.74|356.59|356.74|356.59|356.74|356.59|356.74|356.59|10
1621926690000|2021-05-25 07:11:30||356.9||356.95||356.95||356.9|43
1621926700000|2021-05-25 07:11:40|||||||||15
1621926710000|2021-05-25 07:11:50||356.9||356.9||356.95||356.9|27
1621907480000|2021-05-25 01:51:20|356.69|356.49|356.69|356.49|356.69|356.49|356.69|356.49|6
1621926720000|2021-05-25 07:12:00|||||||||1
1621926730000|2021-05-25 07:12:10|||||||||3
1621926740000|2021-05-25 07:12:20|||||||||1
1621926750000|2021-05-25 07:12:30|||||||||9
1621907490000|2021-05-25 01:51:30|356.74|356.54|356.69|356.54|356.74|356.54|356.69|356.54|7
1621926760000|2021-05-25 07:12:40|||||||||3
1621926770000|2021-05-25 07:12:50|357.05||357.05||357.05||357.05||3
1621907500000|2021-05-25 01:51:40|||||||||1
1621926780000|2021-05-25 07:13:00|357.1||357.1||357.1||357.1||16
1621926790000|2021-05-25 07:13:10|||||||||6
1621907510000|2021-05-25 01:51:50|356.64|356.44|356.64|356.44|356.64|356.44|356.64|356.44|6
1621926800000|2021-05-25 07:13:20|357.05|356.85|357.05|356.85|357.05|356.85|357.05|356.85|29
1621907520000|2021-05-25 01:52:00||356.49||356.49||356.49||356.49|0
1621926810000|2021-05-25 07:13:30|||||||||5
1621926820000|2021-05-25 07:13:40||356.9||356.9||356.9||356.9|0
1621907530000|2021-05-25 01:52:10|||||||||13
1621926830000|2021-05-25 07:13:50|||||||||14
1621926840000|2021-05-25 07:14:00|||||||||3
1621907550000|2021-05-25 01:52:30|||||||||2
1621926850000|2021-05-25 07:14:10|357.1||357.05||357.1||357.05||4
1621926870000|2021-05-25 07:14:30|357.1||357.1||357.1||357.1||4
1621907580000|2021-05-25 01:53:00|356.69|356.54|356.69|356.49|356.69|356.54|356.69|356.49|11
1621926880000|2021-05-25 07:14:40|357.05|356.95|357.05|356.9|357.05|356.95|357.05|356.9|22
1621926890000|2021-05-25 07:14:50|||||||||7
1621907590000|2021-05-25 01:53:10|356.64|356.44|356.54|356.34|356.64|356.44|356.54|356.34|13
1621926900000|2021-05-25 07:15:00|||||||||3
1621926910000|2021-05-25 07:15:10|||||||||3
1621926920000|2021-05-25 07:15:20|||||||||3
1621907600000|2021-05-25 01:53:20|356.49|356.29|356.49|356.29|356.54|356.29|356.49|356.29|8
1621926930000|2021-05-25 07:15:30|357|356.8|357|356.8|357|356.8|357|356.8|29
1621926940000|2021-05-25 07:15:40|356.95|356.85|356.95|356.8|356.95|356.85|356.95|356.8|5
1621907610000|2021-05-25 01:53:30||356.34||356.34||356.34||356.34|0
1621926950000|2021-05-25 07:15:50|||||||||2
1621907620000|2021-05-25 01:53:40|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.34|11
1621926960000|2021-05-25 07:16:00|357|356.85|357.05|356.85|357.05|356.85|357|356.85|26
1621926970000|2021-05-25 07:16:10|357||357||357.05||357||9
1621926980000|2021-05-25 07:16:20|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|6
1621926990000|2021-05-25 07:16:30||356.9||356.85||356.9||356.85|3
1621927000000|2021-05-25 07:16:40|357|356.9|357|356.85|357|356.9|357|356.85|22
1621927010000|2021-05-25 07:16:50|357.05|356.9|357|356.85|357.05|356.9|357|356.85|2
1621927020000|2021-05-25 07:17:00|357.05||357.05||357.05||357.05||6
1621927030000|2021-05-25 07:17:10|||||||||4
1621907630000|2021-05-25 01:53:50|||||||||2
1621927040000|2021-05-25 07:17:20|||||||||7
1621927050000|2021-05-25 07:17:30|||||||||3
1621907640000|2021-05-25 01:54:00|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|15
1621927060000|2021-05-25 07:17:40||356.9||356.9||356.9||356.9|2
1621907650000|2021-05-25 01:54:10||356.29||356.29||356.29||356.29|3
1621927070000|2021-05-25 07:17:50|||||||||7
1621927080000|2021-05-25 07:18:00||356.85||356.85||356.85||356.85|26
1621907660000|2021-05-25 01:54:20|356.44|356.34|356.44|356.29|356.44|356.34|356.44|356.29|13
1621927090000|2021-05-25 07:18:10|357|356.8|356.95|356.8|357|356.8|356.95|356.8|30
1621927100000|2021-05-25 07:18:20|||||||||6
1621907670000|2021-05-25 01:54:30|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|3
1621927110000|2021-05-25 07:18:30|||||||||4
1621927120000|2021-05-25 07:18:40|||||||||5
1621907680000|2021-05-25 01:54:40|||||||||16
1621927130000|2021-05-25 07:18:50|||||||||16
1621927140000|2021-05-25 07:19:00|357||356.95||357||356.95||17
1621907690000|2021-05-25 01:54:50|356.54|356.39|356.54|356.39|356.54|356.39|356.54|356.39|3
1621927150000|2021-05-25 07:19:10|357||356.95||357||356.95||5
1621907700000|2021-05-25 01:55:00|356.59|356.44|356.54|356.34|356.59|356.44|356.54|356.34|12
1621927170000|2021-05-25 07:19:30|357|356.85|357|356.85|357.05|356.9|357|356.85|36
1621907710000|2021-05-25 01:55:10|356.49|356.29|356.44|356.29|356.49|356.29|356.44|356.29|10
1621927180000|2021-05-25 07:19:40|357.05||357||357.05||357||19
1621927190000|2021-05-25 07:19:50|357.05||357.05||357.05||357.05||5
1621907720000|2021-05-25 01:55:20||356.24||356.24||356.24||356.24|0
1621927200000|2021-05-25 07:20:00||356.9||356.85||356.9||356.85|11
1621927210000|2021-05-25 07:20:10||356.9||356.9||356.9||356.9|2
1621907730000|2021-05-25 01:55:30||356.29||356.29||356.29||356.29|3
1621927220000|2021-05-25 07:20:20|357|356.8|357.05|356.85|357.05|356.85|357|356.8|5
1621907750000|2021-05-25 01:55:50|356.49|356.34|356.49|356.34|356.49|356.34|356.49|356.34|7
1621927230000|2021-05-25 07:20:30|357||357||357||357||2
1621927240000|2021-05-25 07:20:40|||||||||2
1621907760000|2021-05-25 01:56:00|||||||||10
1621927250000|2021-05-25 07:20:50|357.05|356.9|357|356.8|357.05|356.9|356.95|356.8|122
1621927260000|2021-05-25 07:21:00|356.95||356.95||357||356.95||12
1621907770000|2021-05-25 01:56:10|||||||||3
1621927270000|2021-05-25 07:21:10|357|356.85|357|356.85|357|356.85|356.95|356.85|7
1621927280000|2021-05-25 07:21:20|357.05||357.05||357.05||357.05||7
1621907790000|2021-05-25 01:56:30|||||||||6
1621927290000|2021-05-25 07:21:30|357||357||357||357||17
1621907800000|2021-05-25 01:56:40|356.54|356.39|356.54|356.34|356.69|356.49|356.54|356.34|32
1621927300000|2021-05-25 07:21:40|357.05||357.05||357.05||357.05||3
1621907810000|2021-05-25 01:56:50|||||||||4
1621927310000|2021-05-25 07:21:50|357||357.05||357.05||357||3
1621907820000|2021-05-25 01:57:00|356.49|356.29|356.44|356.24|356.49|356.29|356.44|356.24|13
1621927320000|2021-05-25 07:22:00|||||||||12
1621907830000|2021-05-25 01:57:10|356.49|356.29|356.54|356.34|356.54|356.34|356.49|356.29|4
1621927330000|2021-05-25 07:22:10|357||357||357||357||0
1621907840000|2021-05-25 01:57:20|356.49||356.54||356.54||356.49||3
1621927340000|2021-05-25 07:22:20|||||||||12
1621927350000|2021-05-25 07:22:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|18
1621927360000|2021-05-25 07:22:40|||||||||3
1621907850000|2021-05-25 01:57:30|356.49|356.39|356.54|356.39|356.54|356.39|356.49|356.39|1
1621927370000|2021-05-25 07:22:50|357.15|357|357.15|357|357.15|357|357.15|357|25
1621907860000|2021-05-25 01:57:40|356.59|356.44|356.59|356.44|356.59|356.44|356.59|356.44|12
1621927380000|2021-05-25 07:23:00|357.2||357.15||357.2||357.15||10
1621907870000|2021-05-25 01:57:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|1
1621927390000|2021-05-25 07:23:10|||||||||20
1621907880000|2021-05-25 01:58:00|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|13
1621927410000|2021-05-25 07:23:30||356.95||357||357||356.95|25
1621907890000|2021-05-25 01:58:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|9
1621927420000|2021-05-25 07:23:40|||||||||5
1621907900000|2021-05-25 01:58:20|||||||||4
1621927430000|2021-05-25 07:23:50||356.95||357||357||356.95|25
1621907910000|2021-05-25 01:58:30|356.5||356.5||356.5||356.5||4
1621927440000|2021-05-25 07:24:00|||||||||12
1621907920000|2021-05-25 01:58:40|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|5
1621927460000|2021-05-25 07:24:20|||||||||4
1621907930000|2021-05-25 01:58:50|||||||||1
1621927470000|2021-05-25 07:24:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1621907940000|2021-05-25 01:59:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|85
1621927480000|2021-05-25 07:24:40|||||||||7
1621907950000|2021-05-25 01:59:10|||||||||4
1621927490000|2021-05-25 07:24:50|||||||||1
1621927500000|2021-05-25 07:25:00|||||||||15
1621907970000|2021-05-25 01:59:30|356.45||356.5||356.5||356.45||14
1621927510000|2021-05-25 07:25:10|||||||||10
1621907980000|2021-05-25 01:59:40||356.35||356.35||356.35||356.35|5
1621927520000|2021-05-25 07:25:20|||||||||2
1621907990000|2021-05-25 01:59:50|||||||||5
1621927530000|2021-05-25 07:25:30|||||||||3
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|17
1621927540000|2021-05-25 07:25:40|||||||||2
1621908010000|2021-05-25 02:00:10|||||||||3
1621927550000|2021-05-25 07:25:50|||||||||6
1621908020000|2021-05-25 02:00:20||356.45||356.45||356.45||356.45|4
1621927560000|2021-05-25 07:26:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|14
1621908030000|2021-05-25 02:00:30|||||||||1
1621927570000|2021-05-25 07:26:10|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|36
1621908040000|2021-05-25 02:00:40|||||||||9
1621927580000|2021-05-25 07:26:20|356.95|356.85|356.95|356.8|357|356.85|356.95|356.8|18
1621908050000|2021-05-25 02:00:50|||||||||1
1621927590000|2021-05-25 07:26:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|7
1621927600000|2021-05-25 07:26:40|||||||||18
1621927610000|2021-05-25 07:26:50|||||||||3
1621927620000|2021-05-25 07:27:00|||||||||8
1621927630000|2021-05-25 07:27:10|356.95|356.8|356.95|356.75|357|356.8|356.9|356.75|8
1621927640000|2021-05-25 07:27:20||356.8||356.75||356.8||356.75|5
1621908060000|2021-05-25 02:01:00|356.65|356.4|356.55|356.35|356.65|356.4|356.5|356.35|54
1621927650000|2021-05-25 07:27:30|||||||||5
1621908070000|2021-05-25 02:01:10||356.4||356.4||356.4||356.4|6
1621927660000|2021-05-25 07:27:40|356.9|356.8|356.95|356.8|356.95|356.8|356.9|356.8|5
1621927670000|2021-05-25 07:27:50||356.75||356.75||356.75||356.75|2
1621927680000|2021-05-25 07:28:00|356.9||356.9||356.9||356.9||7
1621927690000|2021-05-25 07:28:10|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|8
1621927700000|2021-05-25 07:28:20||356.75||356.75||356.75||356.75|19
1621908080000|2021-05-25 02:01:20|||||||||2
1621927710000|2021-05-25 07:28:30|356.9||356.9||356.9||356.9||4
1621908090000|2021-05-25 02:01:30|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.3|10
1621927720000|2021-05-25 07:28:40|356.95||356.9||356.95||356.9||2
1621927730000|2021-05-25 07:28:50|||||||||2
1621908100000|2021-05-25 02:01:40|356.55|356.35|356.6|356.45|356.6|356.45|356.55|356.35|5
1621927740000|2021-05-25 07:29:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|9
1621908110000|2021-05-25 02:01:50|356.65||356.65||356.65||356.65||6
1621927750000|2021-05-25 07:29:10|||||||||4
1621908120000|2021-05-25 02:02:00||356.5||356.5||356.5||356.5|2
1621927770000|2021-05-25 07:29:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|9
1621908130000|2021-05-25 02:02:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.35|15
1621927780000|2021-05-25 07:29:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|2
1621908140000|2021-05-25 02:02:20|||||||||5
1621927790000|2021-05-25 07:29:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|3
1621908150000|2021-05-25 02:02:30|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|35
1621927800000|2021-05-25 07:30:00|||||||||23
1621908160000|2021-05-25 02:02:40|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|4
1621927810000|2021-05-25 07:30:10|||||||||4
1621908170000|2021-05-25 02:02:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|10
1621927820000|2021-05-25 07:30:20|||||||||5
1621908180000|2021-05-25 02:03:00||356.45||356.45||356.45||356.45|3
1621927830000|2021-05-25 07:30:30|||||||||3
1621927840000|2021-05-25 07:30:40|||||||||3
1621908190000|2021-05-25 02:03:10|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|7
1621927850000|2021-05-25 07:30:50||356.7||356.7||356.7||356.7|22
1621908200000|2021-05-25 02:03:20|||||||||7
1621908210000|2021-05-25 02:03:30|||||||||1
1621927860000|2021-05-25 07:31:00|356.8|356.75|356.85|356.7|356.85|356.75|356.8|356.65|46
1621908220000|2021-05-25 02:03:40|356.6|356.5|356.55|356.35|356.6|356.5|356.55|356.35|24
1621927870000|2021-05-25 07:31:10|||||||||8
1621908230000|2021-05-25 02:03:50|||||||||7
1621927880000|2021-05-25 07:31:20||356.65||356.65||356.65||356.65|5
1621908240000|2021-05-25 02:04:00|||||||||10
1621927890000|2021-05-25 07:31:30|356.8||356.85||356.85||356.8||5
1621927900000|2021-05-25 07:31:40||356.7||356.7||356.7||356.7|1
1621927910000|2021-05-25 07:31:50||356.65||356.65||356.65||356.65|26
1621908250000|2021-05-25 02:04:10|||||||||7
1621927920000|2021-05-25 07:32:00|||||||||2
1621908280000|2021-05-25 02:04:40|356.5||356.55||356.55||356.5||12
1621927930000|2021-05-25 07:32:10|||||||||3
1621927940000|2021-05-25 07:32:20|||||||||2
1621908290000|2021-05-25 02:04:50|||||||||6
1621927950000|2021-05-25 07:32:30|||||||||15
1621908300000|2021-05-25 02:05:00|||||||||2
1621927960000|2021-05-25 07:32:40||356.7||356.7||356.7||356.7|1
1621908320000|2021-05-25 02:05:20|||||||||7
1621927970000|2021-05-25 07:32:50|||||||||5
1621927980000|2021-05-25 07:33:00|||||||||8
1621908330000|2021-05-25 02:05:30|||||||||16
1621928010000|2021-05-25 07:33:30|||||||||9
1621908340000|2021-05-25 02:05:40|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|22
1621928030000|2021-05-25 07:33:50|356.9|356.75|356.9|356.7|356.95|356.75|356.9|356.7|33
1621908360000|2021-05-25 02:06:00||356.35||356.35||356.4||356.35|19
1621928040000|2021-05-25 07:34:00|||||||||7
1621928060000|2021-05-25 07:34:20|||||||||14
1621908370000|2021-05-25 02:06:10|356.5|356.3|356.5|356.35|356.5|356.35|356.5|356.3|10
1621928070000|2021-05-25 07:34:30|356.85||356.9||356.9||356.85||9
1621908390000|2021-05-25 02:06:30|||||||||6
1621928080000|2021-05-25 07:34:40|356.85||356.85||356.9||356.85||0
1621908410000|2021-05-25 02:06:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|10
1621928090000|2021-05-25 07:34:50|||||||||4
1621908420000|2021-05-25 02:07:00|||||||||7
1621928100000|2021-05-25 07:35:00|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|19
1621908430000|2021-05-25 02:07:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|16
1621928110000|2021-05-25 07:35:10|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|6
1621908440000|2021-05-25 02:07:20||356.35||356.35||356.35||356.35|0
1621928130000|2021-05-25 07:35:30|356.8||356.85||356.85||356.8||11
1621908450000|2021-05-25 02:07:30|||||||||3
1621928140000|2021-05-25 07:35:40|356.8||356.8||356.8||356.8||15
1621908460000|2021-05-25 02:07:40|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1621928150000|2021-05-25 07:35:50|||||||||4
1621908480000|2021-05-25 02:08:00|||||||||6
1621928160000|2021-05-25 07:36:00|||||||||7
1621908490000|2021-05-25 02:08:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|12
1621928190000|2021-05-25 07:36:30|||||||||18
1621908500000|2021-05-25 02:08:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|14
1621928200000|2021-05-25 07:36:40|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|17
1621908510000|2021-05-25 02:08:30|||||||||3
1621928210000|2021-05-25 07:36:50|356.8||356.85||356.85||356.8||8
1621908520000|2021-05-25 02:08:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|7
1621928220000|2021-05-25 07:37:00|||||||||1
1621908530000|2021-05-25 02:08:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|20
1621928240000|2021-05-25 07:37:20|356.9|356.7|356.95|356.75|356.95|356.75|356.9|356.7|660
1621908540000|2021-05-25 02:09:00|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|12
1621928250000|2021-05-25 07:37:30||356.8||356.8||356.8||356.75|4
1621928260000|2021-05-25 07:37:40|357|356.75|357|356.85|357|356.85|356.95|356.75|31
1621928270000|2021-05-25 07:37:50|357.05||357.05||357.05||357||7
1621928280000|2021-05-25 07:38:00|||||||||6
1621928290000|2021-05-25 07:38:10|||||||||30
1621928300000|2021-05-25 07:38:20|357.1|356.9|357.1|356.9|357.1|356.9|357.05|356.9|6
1621928310000|2021-05-25 07:38:30|||||||||5
1621928320000|2021-05-25 07:38:40|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.9|10
1621928330000|2021-05-25 07:38:50|357.15||357.15||357.15||357.15||6
1621908550000|2021-05-25 02:09:10||356.6||356.6||356.6||356.6|0
1621928340000|2021-05-25 07:39:00|357.1||357.1||357.1||357.1||0
1621908560000|2021-05-25 02:09:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|10
1621928350000|2021-05-25 07:39:10|||||||||2
1621928360000|2021-05-25 07:39:20|357.15||357.15||357.15||357.15||11
1621908570000|2021-05-25 02:09:30|356.75||356.75||356.75||356.75||0
1621928370000|2021-05-25 07:39:30|||||||||17
1621928380000|2021-05-25 07:39:40||357||357||357||357|0
1621908580000|2021-05-25 02:09:40||356.6||356.6||356.6||356.6|3
1621928390000|2021-05-25 07:39:50|||||||||11
1621928400000|2021-05-25 07:40:00||356.95||357||357||356.95|3
1621908590000|2021-05-25 02:09:50|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|16
1621928410000|2021-05-25 07:40:10|||||||||9
1621928420000|2021-05-25 07:40:20|||||||||5
1621928430000|2021-05-25 07:40:30|||||||||2
1621908600000|2021-05-25 02:10:00|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|2
1621928440000|2021-05-25 07:40:40|||||||||2
1621908610000|2021-05-25 02:10:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|15
1621928450000|2021-05-25 07:40:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|18
1621928460000|2021-05-25 07:41:00|||||||||17
1621908620000|2021-05-25 02:10:20||356.45||356.45||356.45||356.45|0
1621928470000|2021-05-25 07:41:10|||||||||6
1621928480000|2021-05-25 07:41:20|357.25||357.2||357.25||357.2||3
1621908640000|2021-05-25 02:10:40||356.5||356.5||356.5||356.5|3
1621928490000|2021-05-25 07:41:30|357.25||357.2||357.25||357.2||26
1621928500000|2021-05-25 07:41:40|||||||||12
1621908650000|2021-05-25 02:10:50|356.7||356.7||356.7||356.7||5
1621928510000|2021-05-25 07:41:50|||||||||4
1621908660000|2021-05-25 02:11:00|||||||||8
1621928520000|2021-05-25 07:42:00|357.25||357.2||357.25||357.2||14
1621908670000|2021-05-25 02:11:10|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|7
1621928540000|2021-05-25 07:42:20|||||||||3
1621908680000|2021-05-25 02:11:20|||||||||5
1621928550000|2021-05-25 07:42:30|||||||||11
1621908690000|2021-05-25 02:11:30|||||||||4
1621928570000|2021-05-25 07:42:50|||||||||9
1621928580000|2021-05-25 07:43:00|||||||||9
1621908700000|2021-05-25 02:11:40||356.6||356.6||356.6||356.6|9
1621928590000|2021-05-25 07:43:10|||||||||26
1621908710000|2021-05-25 02:11:50|||||||||2
1621928600000|2021-05-25 07:43:20|357.15|357|357.15|356.95|357.15|357|357.15|356.95|16
1621908720000|2021-05-25 02:12:00|||||||||4
1621928610000|2021-05-25 07:43:30|357.1|357|357.15|357|357.15|357|357.1|357|3
1621908730000|2021-05-25 02:12:10|||||||||5
1621928620000|2021-05-25 07:43:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|10
1621908750000|2021-05-25 02:12:30|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|25
1621928630000|2021-05-25 07:43:50|357.15|357|357.15|357|357.15|357|357.15|356.95|8
1621908760000|2021-05-25 02:12:40|356.75|356.6|356.7|356.5|356.75|356.6|356.65|356.45|20
1621928640000|2021-05-25 07:44:00||356.95||356.95||356.95||356.95|12
1621908770000|2021-05-25 02:12:50||356.55||356.55||356.55||356.55|1
1621928650000|2021-05-25 07:44:10|357.1|357|357.15|357|357.15|357|357.1|356.95|5
1621908790000|2021-05-25 02:13:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|16
1621928660000|2021-05-25 07:44:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|16
1621928670000|2021-05-25 07:44:30|||||||||1
1621928680000|2021-05-25 07:44:40||357||357||357||357|9
1621908800000|2021-05-25 02:13:20|356.7||356.7||356.7||356.7||3
1621928690000|2021-05-25 07:44:50|||||||||23
1621908810000|2021-05-25 02:13:30|356.65||356.65||356.7||356.65||19
1621928700000|2021-05-25 07:45:00|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|6
1621908820000|2021-05-25 02:13:40|356.7||356.7||356.7||356.7||9
1621928710000|2021-05-25 07:45:10||357||357.05||357.05||357|3
1621908830000|2021-05-25 02:13:50||356.55||356.55||356.55||356.5|0
1621928720000|2021-05-25 07:45:20||357||357.05||357.05||357|11
1621908840000|2021-05-25 02:14:00|356.75||356.75||356.75||356.75||63
1621928730000|2021-05-25 07:45:30|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|8
1621908850000|2021-05-25 02:14:10|356.7|356.5|356.65|356.5|356.7|356.5|356.65|356.5|4
1621928740000|2021-05-25 07:45:40|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|12
1621908860000|2021-05-25 02:14:20|||||||||1
1621928750000|2021-05-25 07:45:50|||||||||8
1621928760000|2021-05-25 07:46:00|||||||||7
1621908870000|2021-05-25 02:14:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|12
1621928770000|2021-05-25 07:46:10|||||||||3
1621908880000|2021-05-25 02:14:40|356.55||356.55||356.55||356.55||5
1621928780000|2021-05-25 07:46:20|357.2|357|357.2|357.05|357.2|357.05|357.2|357|41
1621908890000|2021-05-25 02:14:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.4|18
1621928790000|2021-05-25 07:46:30||357||357||357||357|21
1621908900000|2021-05-25 02:15:00||356.4||356.4||356.4||356.4|0
1621928800000|2021-05-25 07:46:40|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|4
1621928810000|2021-05-25 07:46:50|357.2||357.2||357.2||357.2||5
1621928830000|2021-05-25 07:47:10|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|22
1621908910000|2021-05-25 02:15:10|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|7
1621928840000|2021-05-25 07:47:20|||||||||12
1621908920000|2021-05-25 02:15:20|||||||||2
1621928850000|2021-05-25 07:47:30|||||||||2
1621908930000|2021-05-25 02:15:30|||||||||4
1621928860000|2021-05-25 07:47:40|357.25||357.25||357.25||357.25||13
1621928870000|2021-05-25 07:47:50|||||||||8
1621928880000|2021-05-25 07:48:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|58
1621908940000|2021-05-25 02:15:40|356.6|356.4|356.55|356.35|356.6|356.4|356.55|356.35|16
1621928890000|2021-05-25 07:48:10|357.25||357.25||357.25||357.25||1
1621908950000|2021-05-25 02:15:50||356.4||356.35||356.4||356.35|2
1621928900000|2021-05-25 07:48:20|357.3||357.25||357.3||357.25||36
1621908960000|2021-05-25 02:16:00|356.45|356.25|356.45|356.25|356.45|356.3|356.45|356.25|48
1621928920000|2021-05-25 07:48:40|357.3||357.25||357.3||357.25||6
1621928930000|2021-05-25 07:48:50|||||||||14
1621908970000|2021-05-25 02:16:10||356.3||356.25||356.3||356.25|8
1621928940000|2021-05-25 07:49:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|31
1621908980000|2021-05-25 02:16:20|||||||||5
1621928950000|2021-05-25 07:49:10|357.15|357|357.15|357|357.2|357|357.15|356.95|48
1621908990000|2021-05-25 02:16:30|||||||||3
1621928960000|2021-05-25 07:49:20||356.95||357||357||356.95|9
1621909000000|2021-05-25 02:16:40|||||||||1
1621928970000|2021-05-25 07:49:30|357.2|357.05|357.2|357|357.2|357.05|357.15|356.95|5
1621909010000|2021-05-25 02:16:50|||||||||4
1621928980000|2021-05-25 07:49:40|357.15|356.95|357.15|357|357.15|357|357.15|356.95|58
1621909020000|2021-05-25 02:17:00|356.4|356.3|356.55|356.35|356.55|356.4|356.4|356.3|36
1621929000000|2021-05-25 07:50:00|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|48
1621929020000|2021-05-25 07:50:20|||||||||17
1621909030000|2021-05-25 02:17:10|||||||||1
1621929040000|2021-05-25 07:50:40|||||||||3
1621909040000|2021-05-25 02:17:20|||||||||1
1621929050000|2021-05-25 07:50:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|54
1621909060000|2021-05-25 02:17:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|5
1621929060000|2021-05-25 07:51:00|||||||||9
1621909070000|2021-05-25 02:17:50|||||||||2
1621929070000|2021-05-25 07:51:10|||||||||1
1621909080000|2021-05-25 02:18:00|||||||||7
1621929080000|2021-05-25 07:51:20|||||||||9
1621929090000|2021-05-25 07:51:30|||||||||8
1621909090000|2021-05-25 02:18:10|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.45|5
1621929100000|2021-05-25 07:51:40||356.9||356.9||356.95||356.9|14
1621909100000|2021-05-25 02:18:20|||||||||11
1621929110000|2021-05-25 07:51:50||356.95||356.95||356.95||356.95|19
1621929120000|2021-05-25 07:52:00|||||||||1
1621929130000|2021-05-25 07:52:10||356.9||356.95||356.95||356.9|16
1621929140000|2021-05-25 07:52:20|||||||||4
1621909110000|2021-05-25 02:18:30|||||||||3
1621909120000|2021-05-25 02:18:40|||||||||2
1621929150000|2021-05-25 07:52:30|357.15|357|357.15|357|357.15|357|357.15|357|5
1621929160000|2021-05-25 07:52:40|357.2||357.2||357.2||357.15||14
1621909130000|2021-05-25 02:18:50|356.6|356.4|356.6|356.4|356.6|356.4|356.55|356.4|8
1621929170000|2021-05-25 07:52:50||357.05||357||357.05||357|1
1621909140000|2021-05-25 02:19:00||356.45||356.45||356.45||356.45|9
1621929180000|2021-05-25 07:53:00|||||||||3
1621909150000|2021-05-25 02:19:10|||||||||2
1621929190000|2021-05-25 07:53:10|||||||||13
1621909160000|2021-05-25 02:19:20||356.4||356.4||356.4||356.4|4
1621929200000|2021-05-25 07:53:20||357.05||357||357.05||357|8
1621909170000|2021-05-25 02:19:30|||||||||1
1621929210000|2021-05-25 07:53:30|||||||||2
1621929220000|2021-05-25 07:53:40||357.05||357||357.05||357|27
1621909180000|2021-05-25 02:19:40||356.45||356.45||356.45||356.45|20
1621929230000|2021-05-25 07:53:50|||||||||1
1621909190000|2021-05-25 02:19:50|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|26
1621929240000|2021-05-25 07:54:00|357.15||357.15||357.2||357.15||4
1621929250000|2021-05-25 07:54:10|||||||||11
1621909200000|2021-05-25 02:20:00|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|9
1621929270000|2021-05-25 07:54:30|||||||||8
1621909210000|2021-05-25 02:20:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|3
1621929280000|2021-05-25 07:54:40|||||||||6
1621909220000|2021-05-25 02:20:20||356.45||356.45||356.45||356.45|2
1621929290000|2021-05-25 07:54:50|||||||||10
1621909230000|2021-05-25 02:20:30||356.4||356.4||356.4||356.4|11
1621929300000|2021-05-25 07:55:00|357.25|357.05|357.25|357.05|357.25|357.1|357.25|357.05|11
1621909240000|2021-05-25 02:20:40|||||||||7
1621929310000|2021-05-25 07:55:10|||||||||14
1621909250000|2021-05-25 02:20:50|||||||||5
1621929320000|2021-05-25 07:55:20|357.2|357|357.2|357|357.2|357|357.2|357|32
1621909260000|2021-05-25 02:21:00|356.55||356.6||356.6||356.55||2
1621929330000|2021-05-25 07:55:30|||||||||1
1621909270000|2021-05-25 02:21:10||356.45||356.45||356.45||356.45|1
1621929340000|2021-05-25 07:55:40|||||||||25
1621909280000|2021-05-25 02:21:20|||||||||5
1621929360000|2021-05-25 07:56:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|94
1621909290000|2021-05-25 02:21:30|||||||||5
1621929370000|2021-05-25 07:56:10|||||||||5
1621909300000|2021-05-25 02:21:40|356.65||356.65||356.65||356.65||10
1621929380000|2021-05-25 07:56:20|||||||||2
1621909310000|2021-05-25 02:21:50|||||||||1
1621929400000|2021-05-25 07:56:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|18
1621909320000|2021-05-25 02:22:00||356.5||356.45||356.5||356.45|5
1621929410000|2021-05-25 07:56:50|||||||||4
1621929420000|2021-05-25 07:57:00|||||||||11
1621929430000|2021-05-25 07:57:10||356.85||356.9||356.9||356.85|17
1621929440000|2021-05-25 07:57:20|||||||||2
1621909340000|2021-05-25 02:22:20||356.5||356.5||356.5||356.5|14
1621929450000|2021-05-25 07:57:30|||||||||15
1621929460000|2021-05-25 07:57:40|||||||||11
1621929470000|2021-05-25 07:57:50|||||||||52
1621929490000|2021-05-25 07:58:10|||||||||14
1621909350000|2021-05-25 02:22:30|||||||||7
1621929500000|2021-05-25 07:58:20|||||||||4
1621929510000|2021-05-25 07:58:30|||||||||18
1621929520000|2021-05-25 07:58:40|||||||||1
1621929530000|2021-05-25 07:58:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|8
1621929540000|2021-05-25 07:59:00|||||||||2
1621929550000|2021-05-25 07:59:10|||||||||13
1621929560000|2021-05-25 07:59:20|||||||||17
1621929570000|2021-05-25 07:59:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|20
1621909360000|2021-05-25 02:22:40|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|21
1621929580000|2021-05-25 07:59:40|||||||||3
1621929590000|2021-05-25 07:59:50|||||||||1
1621909370000|2021-05-25 02:22:50|||||||||6
1621929600000|2021-05-25 08:00:00|357|356.8|357|356.8|357|356.8|357|356.8|117
1621929610000|2021-05-25 08:00:10||356.85||356.85||356.85||356.85|1
1621909380000|2021-05-25 02:23:00|||||||||13
1621929620000|2021-05-25 08:00:20||356.8||356.85||356.85||356.8|40
1621909390000|2021-05-25 02:23:10|356.7|356.55|356.65|356.45|356.7|356.55|356.65|356.45|18
1621929630000|2021-05-25 08:00:30|||||||||2
1621929640000|2021-05-25 08:00:40|||||||||28
1621929650000|2021-05-25 08:00:50|||||||||22
1621929660000|2021-05-25 08:01:00|||||||||4
1621909400000|2021-05-25 02:23:20|356.6||356.6||356.6||356.6||0
1621929670000|2021-05-25 08:01:10|||||||||10
1621929680000|2021-05-25 08:01:20|||||||||15
1621909410000|2021-05-25 02:23:30|||||||||5
1621929690000|2021-05-25 08:01:30|||||||||5
1621909420000|2021-05-25 02:23:40|356.65||356.7||356.7||356.65||5
1621929710000|2021-05-25 08:01:50|||||||||14
1621909430000|2021-05-25 02:23:50|356.65||356.65||356.65||356.65||0
1621929720000|2021-05-25 08:02:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|11
1621909440000|2021-05-25 02:24:00|356.7||356.7||356.7||356.7||5
1621929730000|2021-05-25 08:02:10|||||||||46
1621909450000|2021-05-25 02:24:10|||||||||6
1621929740000|2021-05-25 08:02:20||356.85||356.85||356.85||356.85|10
1621929750000|2021-05-25 08:02:30|357||357||357||357||24
1621929760000|2021-05-25 08:02:40|||||||||1
1621909460000|2021-05-25 02:24:20|||||||||1
1621929770000|2021-05-25 08:02:50|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|27
1621909470000|2021-05-25 02:24:30|||||||||2
1621929780000|2021-05-25 08:03:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|45
1621909480000|2021-05-25 02:24:40||356.5||356.5||356.5||356.5|4
1621929790000|2021-05-25 08:03:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.7|6
1621929800000|2021-05-25 08:03:20|356.95||356.95||356.95||356.9||23
1621909490000|2021-05-25 02:24:50|356.65|356.55|356.65|356.5|356.65|356.55|356.65|356.5|17
1621929810000|2021-05-25 08:03:30||356.8||356.8||356.8||356.8|8
1621909500000|2021-05-25 02:25:00|356.7||356.7||356.7||356.7||5
1621929820000|2021-05-25 08:03:40|||||||||4
1621909510000|2021-05-25 02:25:10|||||||||6
1621929830000|2021-05-25 08:03:50|357|356.85|357|356.85|357|356.85|357|356.8|11
1621929840000|2021-05-25 08:04:00|||||||||19
1621909520000|2021-05-25 02:25:20|||||||||3
1621929850000|2021-05-25 08:04:10|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|60
1621909530000|2021-05-25 02:25:30||356.55||356.5||356.55||356.5|8
1621929860000|2021-05-25 08:04:20|357.1||357.05||357.1||357.05||11
1621929880000|2021-05-25 08:04:40|357.1||357.1||357.1||357.1||12
1621909540000|2021-05-25 02:25:40|356.65|356.45|356.65|356.5|356.7|356.5|356.65|356.45|17
1621929890000|2021-05-25 08:04:50|357.05||357.05||357.05||357.05||4
1621929900000|2021-05-25 08:05:00|||||||||10
1621929910000|2021-05-25 08:05:10|357.1||357.05||357.1||357.05||12
1621929920000|2021-05-25 08:05:20|357|356.85|357|356.85|357|356.85|357|356.85|11
1621929930000|2021-05-25 08:05:30|357.05||357.05||357.05||357.05||5
1621909550000|2021-05-25 02:25:50|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|6
1621929940000|2021-05-25 08:05:40||356.9||356.9||356.9||356.9|26
1621929950000|2021-05-25 08:05:50|||||||||2
1621929960000|2021-05-25 08:06:00|||||||||5
1621909560000|2021-05-25 02:26:00|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|5
1621929970000|2021-05-25 08:06:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|56
1621909570000|2021-05-25 02:26:10||356.45||356.45||356.45||356.45|8
1621929980000|2021-05-25 08:06:20|||||||||52
1621929990000|2021-05-25 08:06:30|||||||||1
1621909580000|2021-05-25 02:26:20|||||||||3
1621930010000|2021-05-25 08:06:50|||||||||19
1621930020000|2021-05-25 08:07:00|||||||||3
1621909590000|2021-05-25 02:26:30|||||||||3
1621930030000|2021-05-25 08:07:10|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|38
1621909610000|2021-05-25 02:26:50|||||||||9
1621930040000|2021-05-25 08:07:20|||||||||4
1621909620000|2021-05-25 02:27:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|8
1621930050000|2021-05-25 08:07:30|357.15|357|357.2|357|357.2|357|357.15|357|32
1621930060000|2021-05-25 08:07:40|357.15|357.05|357.15|357|357.15|357.05|357.15|357|15
1621930070000|2021-05-25 08:07:50|||||||||9
1621930090000|2021-05-25 08:08:10|||||||||8
1621930100000|2021-05-25 08:08:20|||||||||4
1621930110000|2021-05-25 08:08:30|||||||||59
1621909640000|2021-05-25 02:27:20|||||||||9
1621930120000|2021-05-25 08:08:40|||||||||16
1621930140000|2021-05-25 08:09:00|||||||||13
1621909650000|2021-05-25 02:27:30|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|26
1621930150000|2021-05-25 08:09:10|||||||||5
1621930160000|2021-05-25 08:09:20||356.95||356.95||356.95||356.95|27
1621930170000|2021-05-25 08:09:30||357||357||357||357|9
1621930190000|2021-05-25 08:09:50|||||||||8
1621930200000|2021-05-25 08:10:00|||||||||22
1621930210000|2021-05-25 08:10:10|||||||||52
1621930220000|2021-05-25 08:10:20||356.95||357||357||356.95|31
1621930240000|2021-05-25 08:10:40|||||||||8
1621930250000|2021-05-25 08:10:50|||||||||4
1621930260000|2021-05-25 08:11:00|||||||||7
1621930270000|2021-05-25 08:11:10|||||||||2
1621930280000|2021-05-25 08:11:20|||||||||35
1621930290000|2021-05-25 08:11:30|||||||||4
1621930310000|2021-05-25 08:11:50|||||||||56
1621930320000|2021-05-25 08:12:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621909660000|2021-05-25 02:27:40|||||||||2
1621930340000|2021-05-25 08:12:20|357.15|357|357.15|357|357.15|357|357.15|357|12
1621930350000|2021-05-25 08:12:30|||||||||3
1621909670000|2021-05-25 02:27:50|||||||||1
1621930370000|2021-05-25 08:12:50|||||||||23
1621930380000|2021-05-25 08:13:00|||||||||7
1621930390000|2021-05-25 08:13:10|||||||||9
1621930400000|2021-05-25 08:13:20|||||||||2
1621930410000|2021-05-25 08:13:30|||||||||48
1621909680000|2021-05-25 02:28:00|||||||||5
1621930430000|2021-05-25 08:13:50|||||||||8
1621930440000|2021-05-25 08:14:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|25
1621930460000|2021-05-25 08:14:20|||||||||4
1621930470000|2021-05-25 08:14:30|||||||||8
1621930480000|2021-05-25 08:14:40|||||||||7
1621930500000|2021-05-25 08:15:00|||||||||6
1621930520000|2021-05-25 08:15:20|||||||||5
1621930550000|2021-05-25 08:15:50|||||||||76
1621930560000|2021-05-25 08:16:00|357.15|357|357.15|357|357.15|357|357.15|357|14
1621930570000|2021-05-25 08:16:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|12
1621930580000|2021-05-25 08:16:20|||||||||5
1621930590000|2021-05-25 08:16:30|||||||||9
1621930600000|2021-05-25 08:16:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|11
1621930610000|2021-05-25 08:16:50|||||||||26
1621930620000|2021-05-25 08:17:00|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|6
1621930630000|2021-05-25 08:17:10|||||||||2
1621930640000|2021-05-25 08:17:20|357.2|357.05|357.25|357.05|357.25|357.05|357.2|357.05|48
1621930650000|2021-05-25 08:17:30|357.2||357.2||357.25||357.2||3
1621930660000|2021-05-25 08:17:40|357.15|357|357.15|357|357.15|357|357.15|357|18
1621909690000|2021-05-25 02:28:10|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|16
1621930670000|2021-05-25 08:17:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|13
1621930680000|2021-05-25 08:18:00|||||||||3
1621930700000|2021-05-25 08:18:20|||||||||22
1621909700000|2021-05-25 02:28:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621930710000|2021-05-25 08:18:30|||||||||4
1621909710000|2021-05-25 02:28:30|||||||||6
1621930720000|2021-05-25 08:18:40|||||||||6
1621930730000|2021-05-25 08:18:50|||||||||6
1621930740000|2021-05-25 08:19:00|357.05|356.85|357.05|356.85|357.05|356.85|357|356.85|10
1621909720000|2021-05-25 02:28:40|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|10
1621930750000|2021-05-25 08:19:10|357||357||357||357||6
1621909730000|2021-05-25 02:28:50||356.45||356.45||356.45||356.45|2
1621930760000|2021-05-25 08:19:20|||||||||45
1621930780000|2021-05-25 08:19:40|||||||||12
1621909740000|2021-05-25 02:29:00|||||||||3
1621930790000|2021-05-25 08:19:50||356.8||356.85||356.85||356.8|29
1621909760000|2021-05-25 02:29:20|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|7
1621930800000|2021-05-25 08:20:00|||||||||19
1621909770000|2021-05-25 02:29:30||356.4||356.4||356.4||356.4|2
1621930810000|2021-05-25 08:20:10|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|12
1621930820000|2021-05-25 08:20:20|356.9|356.8|356.95|356.8|357|356.8|356.9|356.75|11
1621909780000|2021-05-25 02:29:40|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|11
1621930830000|2021-05-25 08:20:30|357||357||357||356.95||8
1621909790000|2021-05-25 02:29:50|356.5|356.4|356.55|356.4|356.55|356.4|356.5|356.4|7
1621930840000|2021-05-25 08:20:40||356.85||356.85||356.85||356.8|8
1621909800000|2021-05-25 02:30:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|10
1621930850000|2021-05-25 08:20:50|356.95|356.8|356.95|356.75|356.95|356.85|356.95|356.75|24
1621909810000|2021-05-25 02:30:10|||||||||1
1621930860000|2021-05-25 08:21:00||356.8||356.75||356.8||356.75|1
1621909830000|2021-05-25 02:30:30|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|11
1621930870000|2021-05-25 08:21:10|356.9||356.9||356.9||356.9||5
1621909840000|2021-05-25 02:30:40||356.4||356.35||356.4||356.35|6
1621930880000|2021-05-25 08:21:20|356.95||356.9||356.95||356.9||46
1621930890000|2021-05-25 08:21:30|||||||||15
1621909850000|2021-05-25 02:30:50||356.4||356.4||356.4||356.4|4
1621930900000|2021-05-25 08:21:40|356.95|356.8|357|356.8|357|356.8|356.95|356.8|11
1621909860000|2021-05-25 02:31:00|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|3
1621930910000|2021-05-25 08:21:50|356.95||356.95||356.95||356.95||6
1621909870000|2021-05-25 02:31:10|||||||||12
1621930930000|2021-05-25 08:22:10|||||||||10
1621909880000|2021-05-25 02:31:20|||||||||1
1621930940000|2021-05-25 08:22:20|||||||||2
1621930950000|2021-05-25 08:22:30|357|356.85|357.05|356.85|357.05|356.85|357|356.85|12
1621930960000|2021-05-25 08:22:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|3
1621930970000|2021-05-25 08:22:50|357.05||357.1||357.1||357.05||6
1621930980000|2021-05-25 08:23:00|357.05||357.1||357.1||357.05||2
1621930990000|2021-05-25 08:23:10|357.05|356.95|357.2|357.05|357.25|357.05|357.05|356.95|42
1621909890000|2021-05-25 02:31:30||356.45||356.45||356.45||356.45|1
1621931000000|2021-05-25 08:23:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|84
1621931010000|2021-05-25 08:23:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|11
1621931020000|2021-05-25 08:23:40|||||||||4
1621909900000|2021-05-25 02:31:40|||||||||4
1621931040000|2021-05-25 08:24:00|||||||||15
1621931050000|2021-05-25 08:24:10|||||||||7
1621931060000|2021-05-25 08:24:20|||||||||6
1621909910000|2021-05-25 02:31:50|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|5
1621931070000|2021-05-25 08:24:30|||||||||3
1621931080000|2021-05-25 08:24:40|||||||||18
1621909920000|2021-05-25 02:32:00|||||||||2
1621931090000|2021-05-25 08:24:50|||||||||9
1621909930000|2021-05-25 02:32:10|||||||||5
1621931110000|2021-05-25 08:25:10|||||||||12
1621931120000|2021-05-25 08:25:20|||||||||3
1621909950000|2021-05-25 02:32:30|356.55||356.6||356.6||356.55||7
1621931130000|2021-05-25 08:25:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|44
1621909960000|2021-05-25 02:32:40|||||||||5
1621931140000|2021-05-25 08:25:40|||||||||13
1621931150000|2021-05-25 08:25:50|||||||||1
1621931160000|2021-05-25 08:26:00|||||||||11
1621931170000|2021-05-25 08:26:10|||||||||28
1621931180000|2021-05-25 08:26:20|||||||||1
1621931190000|2021-05-25 08:26:30|||||||||4
1621931200000|2021-05-25 08:26:40|||||||||1
1621931210000|2021-05-25 08:26:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1621931220000|2021-05-25 08:27:00|||||||||7
1621909970000|2021-05-25 02:32:50|||||||||4
1621931230000|2021-05-25 08:27:10|||||||||4
1621931240000|2021-05-25 08:27:20|||||||||2
1621909980000|2021-05-25 02:33:00||356.45||356.45||356.45||356.45|3
1621931260000|2021-05-25 08:27:40|||||||||46
1621931270000|2021-05-25 08:27:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|144
1621909990000|2021-05-25 02:33:10||356.4||356.4||356.4||356.4|6
1621931280000|2021-05-25 08:28:00|||||||||2
1621910010000|2021-05-25 02:33:30||356.45||356.45||356.45||356.45|5
1621931290000|2021-05-25 08:28:10|||||||||27
1621910030000|2021-05-25 02:33:50|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|22
1621931300000|2021-05-25 08:28:20|||||||||2
1621910040000|2021-05-25 02:34:00||356.4||356.4||356.4||356.4|4
1621931330000|2021-05-25 08:28:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|12
1621910050000|2021-05-25 02:34:10|||||||||7
1621931340000|2021-05-25 08:29:00|||||||||3
1621931350000|2021-05-25 08:29:10|357.35|357.1|357.3|357.1|357.35|357.1|357.3|357.1|60
1621910060000|2021-05-25 02:34:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|5
1621931360000|2021-05-25 08:29:20|357.25||357.25||357.25||357.25||3
1621910070000|2021-05-25 02:34:30|||||||||5
1621931370000|2021-05-25 08:29:30|||||||||33
1621931380000|2021-05-25 08:29:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621931390000|2021-05-25 08:29:50|||||||||3
1621910090000|2021-05-25 02:34:50|||||||||11
1621931400000|2021-05-25 08:30:00|||||||||2
1621910100000|2021-05-25 02:35:00|356.55|356.4|356.6|356.4|356.6|356.45|356.5|356.35|12
1621931430000|2021-05-25 08:30:30|||||||||11
1621931440000|2021-05-25 08:30:40|||||||||5
1621910110000|2021-05-25 02:35:10|356.55|356.35|356.55|356.4|356.55|356.4|356.55|356.35|1
1621931450000|2021-05-25 08:30:50|||||||||30
1621931460000|2021-05-25 08:31:00|||||||||26
1621931470000|2021-05-25 08:31:10|||||||||12
1621910120000|2021-05-25 02:35:20|356.6||356.6||356.6||356.6||6
1621931480000|2021-05-25 08:31:20|||||||||35
1621931490000|2021-05-25 08:31:30|||||||||11
1621910130000|2021-05-25 02:35:30||356.45||356.4||356.45||356.4|2
1621931500000|2021-05-25 08:31:40|||||||||14
1621931510000|2021-05-25 08:31:50|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.1|31
1621910140000|2021-05-25 02:35:40||356.45||356.4||356.45||356.4|6
1621931520000|2021-05-25 08:32:00|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|22
1621931530000|2021-05-25 08:32:10|357.4|357.2|357.45|357.25|357.45|357.25|357.35|357.2|47
1621931540000|2021-05-25 08:32:20|357.5|357.3|357.4|357.25|357.5|357.3|357.4|357.25|22
1621931550000|2021-05-25 08:32:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|34
1621931560000|2021-05-25 08:32:40||357.35||357.35||357.35||357.35|5
1621931570000|2021-05-25 08:32:50|||||||||17
1621931580000|2021-05-25 08:33:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|28
1621931590000|2021-05-25 08:33:10|357.5||357.5||357.55||357.5||60
1621931600000|2021-05-25 08:33:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|18
1621931610000|2021-05-25 08:33:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|48
1621931620000|2021-05-25 08:33:40|||||||||4
1621931630000|2021-05-25 08:33:50|||||||||4
1621931640000|2021-05-25 08:34:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|36
1621931660000|2021-05-25 08:34:20|||||||||2
1621931670000|2021-05-25 08:34:30|||||||||11
1621931680000|2021-05-25 08:34:40|||||||||4
1621931690000|2021-05-25 08:34:50|||||||||2
1621931700000|2021-05-25 08:35:00||357.4||357.4||357.4||357.4|55
1621931710000|2021-05-25 08:35:10|||||||||8
1621931720000|2021-05-25 08:35:20|||||||||9
1621931730000|2021-05-25 08:35:30|357.4|357.35|357.45|357.3|357.45|357.35|357.4|357.25|74
1621931740000|2021-05-25 08:35:40|357.5|357.35|357.55|357.35|357.55|357.4|357.5|357.35|22
1621931750000|2021-05-25 08:35:50|357.5|357.4|357.6|357.45|357.6|357.45|357.5|357.35|62
1621931760000|2021-05-25 08:36:00|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.35|60
1621931770000|2021-05-25 08:36:10|357.55||357.55||357.55||357.55||12
1621931780000|2021-05-25 08:36:20|||||||||1
1621931790000|2021-05-25 08:36:30|357.6||357.55||357.6||357.55||21
1621931800000|2021-05-25 08:36:40|||||||||2
1621931810000|2021-05-25 08:36:50|||||||||6
1621931820000|2021-05-25 08:37:00|||||||||73
1621931830000|2021-05-25 08:37:10|||||||||9
1621931850000|2021-05-25 08:37:30|||||||||5
1621931860000|2021-05-25 08:37:40|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|16
1621931870000|2021-05-25 08:37:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|23
1621931880000|2021-05-25 08:38:00|||||||||5
1621931890000|2021-05-25 08:38:10|||||||||6
1621931900000|2021-05-25 08:38:20|||||||||4
1621931920000|2021-05-25 08:38:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|41
1621931930000|2021-05-25 08:38:50|357.6||357.55||357.6||357.55||37
1621931940000|2021-05-25 08:39:00|357.6|357.45|357.6|357.4|357.6|357.45|357.55|357.4|4
1621931950000|2021-05-25 08:39:10|357.55|357.45|357.6|357.45|357.65|357.45|357.55|357.4|38
1621931960000|2021-05-25 08:39:20|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|27
1621931970000|2021-05-25 08:39:30||357.5||357.5||357.55||357.5|6
1621931980000|2021-05-25 08:39:40|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|14
1621931990000|2021-05-25 08:39:50|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.5|10
1621932000000|2021-05-25 08:40:00|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|35
1621932010000|2021-05-25 08:40:10|357.7||357.7||357.7||357.7||11
1621932020000|2021-05-25 08:40:20|357.75||357.7||357.75||357.7||4
1621932030000|2021-05-25 08:40:30|357.75|357.6|357.85|357.7|357.85|357.7|357.75|357.6|251
1621932040000|2021-05-25 08:40:40|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|13
1621932050000|2021-05-25 08:40:50|357.85||357.8||357.85||357.8||40
1621932060000|2021-05-25 08:41:00|357.85||357.85||357.85||357.8||110
1621932070000|2021-05-25 08:41:10|357.8||357.8||357.8||357.8||5
1621932080000|2021-05-25 08:41:20||357.6||357.65||357.65||357.6|7
1621932090000|2021-05-25 08:41:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|9
1621932100000|2021-05-25 08:41:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|2
1621932110000|2021-05-25 08:41:50|||||||||4
1621932120000|2021-05-25 08:42:00||357.6||357.65||357.65||357.6|9
1621932130000|2021-05-25 08:42:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1621932140000|2021-05-25 08:42:20|357.8||357.8||357.8||357.8||19
1621932150000|2021-05-25 08:42:30|357.75||357.8||357.8||357.75||26
1621932160000|2021-05-25 08:42:40|357.75|357.65|357.75|357.6|357.75|357.65|357.75|357.6|7
1621932170000|2021-05-25 08:42:50|357.8|357.65|357.8|357.6|357.8|357.65|357.75|357.6|57
1621932180000|2021-05-25 08:43:00|357.75||357.75||357.75||357.75||1
1621910150000|2021-05-25 02:35:50|||||||||1
1621932190000|2021-05-25 08:43:10|||||||||9
1621932210000|2021-05-25 08:43:30|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|20
1621932220000|2021-05-25 08:43:40|357.8||357.8||357.8||357.8||3
1621910160000|2021-05-25 02:36:00|||||||||6
1621932230000|2021-05-25 08:43:50|357.85||357.8||357.85||357.8||20
1621932240000|2021-05-25 08:44:00|||||||||4
1621932250000|2021-05-25 08:44:10|||||||||2
1621910180000|2021-05-25 02:36:20|||||||||6
1621932260000|2021-05-25 08:44:20|357.7|357.55|357.7|357.55|357.75|357.6|357.7|357.55|25
1621932270000|2021-05-25 08:44:30|357.75|357.5|357.7|357.45|357.75|357.5|357.7|357.45|22
1621910200000|2021-05-25 02:36:40|||||||||4
1621932280000|2021-05-25 08:44:40|357.65|357.55|357.65|357.45|357.7|357.55|357.6|357.45|55
1621910210000|2021-05-25 02:36:50|||||||||4
1621932290000|2021-05-25 08:44:50||357.5||357.45||357.5||357.45|4
1621932300000|2021-05-25 08:45:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|8
1621910220000|2021-05-25 02:37:00|||||||||1
1621932310000|2021-05-25 08:45:10|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|5
1621932320000|2021-05-25 08:45:20||357.55||357.5||357.55||357.5|21
1621910230000|2021-05-25 02:37:10|356.55|356.5|356.65|356.5|356.65|356.5|356.55|356.5|25
1621932330000|2021-05-25 08:45:30||357.55||357.55||357.55||357.55|4
1621932340000|2021-05-25 08:45:40|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|18
1621910240000|2021-05-25 02:37:20|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|20
1621932350000|2021-05-25 08:45:50|||||||||4
1621932360000|2021-05-25 08:46:00|||||||||12
1621932370000|2021-05-25 08:46:10|357.75||357.75||357.75||357.75||13
1621932380000|2021-05-25 08:46:20||357.6||357.6||357.6||357.6|2
1621910250000|2021-05-25 02:37:30|||||||||103
1621932390000|2021-05-25 08:46:30|||||||||75
1621910260000|2021-05-25 02:37:40|||||||||9
1621932400000|2021-05-25 08:46:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|4
1621932410000|2021-05-25 08:46:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|3
1621910270000|2021-05-25 02:37:50|||||||||3
1621932420000|2021-05-25 08:47:00|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|14
1621910280000|2021-05-25 02:38:00|356.65||356.7||356.7||356.65||9
1621932430000|2021-05-25 08:47:10|||||||||1
1621932440000|2021-05-25 08:47:20|||||||||9
1621910290000|2021-05-25 02:38:10|356.65||356.7||356.7||356.65||6
1621932450000|2021-05-25 08:47:30|||||||||5
1621932460000|2021-05-25 08:47:40||357.7||357.7||357.7||357.7|26
1621910300000|2021-05-25 02:38:20|||||||||6
1621932470000|2021-05-25 08:47:50||357.65||357.65||357.65||357.65|5
1621910310000|2021-05-25 02:38:30||356.55||356.55||356.55||356.5|9
1621932480000|2021-05-25 08:48:00|||||||||34
1621932490000|2021-05-25 08:48:10|357.8||357.85||357.85||357.8||4
1621932500000|2021-05-25 08:48:20||357.7||357.65||357.7||357.65|14
1621932510000|2021-05-25 08:48:30||357.7||357.65||357.7||357.65|2
1621932520000|2021-05-25 08:48:40||357.7||357.65||357.7||357.65|5
1621932530000|2021-05-25 08:48:50||357.7||357.6||357.7||357.6|30
1621910320000|2021-05-25 02:38:40||356.5||356.5||356.5||356.5|10
1621932540000|2021-05-25 08:49:00|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|15
1621932550000|2021-05-25 08:49:10|||||||||9
1621932560000|2021-05-25 08:49:20|357.85||357.9||357.9||357.85||64
1621910330000|2021-05-25 02:38:50||356.55||356.55||356.55||356.55|4
1621932570000|2021-05-25 08:49:30|357.85||357.85||357.85||357.85||6
1621932580000|2021-05-25 08:49:40||357.65||357.65||357.65||357.6|13
1621932590000|2021-05-25 08:49:50|357.95|357.7|357.95|357.7|357.95|357.7|357.95|357.7|28
1621932600000|2021-05-25 08:50:00|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|6
1621932610000|2021-05-25 08:50:10|||||||||6
1621910340000|2021-05-25 02:39:00|||||||||3
1621932620000|2021-05-25 08:50:20||357.65||357.65||357.65||357.65|24
1621932630000|2021-05-25 08:50:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|10
1621932650000|2021-05-25 08:50:50||357.75||357.75||357.75||357.75|35
1621932660000|2021-05-25 08:51:00|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|27
1621910350000|2021-05-25 02:39:10|||||||||5
1621932670000|2021-05-25 08:51:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.75|15
1621932680000|2021-05-25 08:51:20|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|21
1621910380000|2021-05-25 02:39:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|23
1621932690000|2021-05-25 08:51:30||357.7||357.7||357.7||357.7|4
1621910390000|2021-05-25 02:39:50||356.45||356.45||356.45||356.45|14
1621932700000|2021-05-25 08:51:40|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|15
1621932710000|2021-05-25 08:51:50|||||||||1
1621932720000|2021-05-25 08:52:00|357.9||357.9||357.9||357.9||13
1621910400000|2021-05-25 02:40:00|||||||||4
1621932730000|2021-05-25 08:52:10|357.95||357.95||357.95||357.95||20
1621932740000|2021-05-25 08:52:20|357.9||357.9||357.9||357.9||21
1621910420000|2021-05-25 02:40:20|356.6||356.6||356.6||356.6||8
1621932760000|2021-05-25 08:52:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|16
1621932770000|2021-05-25 08:52:50||357.75||357.75||357.75||357.75|16
1621910430000|2021-05-25 02:40:30||356.4||356.45||356.45||356.4|13
1621932780000|2021-05-25 08:53:00|358|357.85|358|357.85|358|357.85|358|357.85|14
1621910440000|2021-05-25 02:40:40|||||||||1
1621932800000|2021-05-25 08:53:20||357.8||357.8||357.8||357.8|33
1621932820000|2021-05-25 08:53:40|357.95|357.85|358|357.85|358|357.85|357.95|357.8|17
1621932830000|2021-05-25 08:53:50|||||||||23
1621910450000|2021-05-25 02:40:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|10
1621932840000|2021-05-25 08:54:00|||||||||3
1621932850000|2021-05-25 08:54:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|12
1621910460000|2021-05-25 02:41:00|||||||||4
1621932860000|2021-05-25 08:54:20|||||||||7
1621932870000|2021-05-25 08:54:30|||||||||17
1621932880000|2021-05-25 08:54:40|||||||||11
1621910470000|2021-05-25 02:41:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|7
1621932890000|2021-05-25 08:54:50|||||||||5
1621932900000|2021-05-25 08:55:00|||||||||17
1621932910000|2021-05-25 08:55:10|||||||||3
1621932920000|2021-05-25 08:55:20|||||||||20
1621910480000|2021-05-25 02:41:20|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|4
1621932930000|2021-05-25 08:55:30|||||||||21
1621932940000|2021-05-25 08:55:40|||||||||42
1621910490000|2021-05-25 02:41:30|||||||||8
1621932950000|2021-05-25 08:55:50|||||||||2
1621932960000|2021-05-25 08:56:00|||||||||6
1621910500000|2021-05-25 02:41:40|||||||||6
1621932970000|2021-05-25 08:56:10|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|18
1621910530000|2021-05-25 02:42:10|||||||||5
1621932980000|2021-05-25 08:56:20||357.8||357.8||357.8||357.8|0
1621932990000|2021-05-25 08:56:30|||||||||8
1621910540000|2021-05-25 02:42:20|356.6||356.6||356.6||356.6||3
1621933000000|2021-05-25 08:56:40|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|54
1621910550000|2021-05-25 02:42:30|||||||||5
1621933010000|2021-05-25 08:56:50||357.8||357.8||357.8||357.8|5
1621910560000|2021-05-25 02:42:40|||||||||5
1621933020000|2021-05-25 08:57:00||357.75||357.75||357.75||357.75|4
1621910580000|2021-05-25 02:43:00|||||||||4
1621933030000|2021-05-25 08:57:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|12
1621933040000|2021-05-25 08:57:20|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|13
1621933060000|2021-05-25 08:57:40|||||||||23
1621910590000|2021-05-25 02:43:10|||||||||5
1621933070000|2021-05-25 08:57:50|||||||||6
1621933080000|2021-05-25 08:58:00|||||||||6
1621933090000|2021-05-25 08:58:10|||||||||44
1621910600000|2021-05-25 02:43:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|10
1621933100000|2021-05-25 08:58:20|358|357.85|358|357.85|358|357.85|358|357.85|24
1621933110000|2021-05-25 08:58:30|358.05|357.9|358.05|357.85|358.05|357.9|358|357.85|20
1621910610000|2021-05-25 02:43:30||356.35||356.35||356.35||356.35|8
1621933120000|2021-05-25 08:58:40|||||||||5
1621910620000|2021-05-25 02:43:40||356.4||356.4||356.4||356.4|2
1621933130000|2021-05-25 08:58:50|358||358||358||358||33
1621933140000|2021-05-25 08:59:00|358.05||358.05||358.05||358.05||18
1621933150000|2021-05-25 08:59:10|358|357.8|357.95|357.8|358|357.8|357.95|357.8|30
1621910630000|2021-05-25 02:43:50|356.5|356.35|356.5|356.3|356.55|356.35|356.5|356.3|15
1621933160000|2021-05-25 08:59:20|358|357.75|358|357.8|358|357.8|358|357.75|37
1621910640000|2021-05-25 02:44:00|||||||||4
1621933180000|2021-05-25 08:59:40|357.95||357.95||357.95||357.95||26
1621933190000|2021-05-25 08:59:50|||||||||13
1621910660000|2021-05-25 02:44:20|356.45|356.35|356.5|356.35|356.5|356.35|356.45|356.35|10
1621933200000|2021-05-25 09:00:00|358.05|357.85|358|357.85|358.05|357.9|358|357.8|172
1621910670000|2021-05-25 02:44:30|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|14
1621933210000|2021-05-25 09:00:10|357.9|357.8|357.85|357.7|357.9|357.8|357.85|357.7|22
1621933220000|2021-05-25 09:00:20||357.65||357.65||357.65||357.65|16
1621910680000|2021-05-25 02:44:40|356.45|356.35|356.5|356.3|356.5|356.35|356.45|356.3|3
1621933230000|2021-05-25 09:00:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|8
1621933240000|2021-05-25 09:00:40|357.8|357.65|357.7|357.5|357.8|357.65|357.7|357.5|34
1621910690000|2021-05-25 02:44:50||356.35||356.3||356.35||356.3|3
1621933250000|2021-05-25 09:00:50|357.65|357.55|357.65|357.5|357.7|357.55|357.6|357.45|17
1621933260000|2021-05-25 09:01:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|17
1621910700000|2021-05-25 02:45:00|||||||||5
1621933270000|2021-05-25 09:01:10|||||||||7
1621910710000|2021-05-25 02:45:10|||||||||3
1621933280000|2021-05-25 09:01:20|||||||||12
1621933290000|2021-05-25 09:01:30|||||||||5
1621910740000|2021-05-25 02:45:40||356.35||356.3||356.35||356.3|28
1621933300000|2021-05-25 09:01:40|357.8|357.65|357.8|357.6|357.8|357.65|357.75|357.6|52
1621910750000|2021-05-25 02:45:50|||||||||3
1621933310000|2021-05-25 09:01:50|357.7|357.65|357.7|357.5|357.7|357.65|357.7|357.5|9
1621910760000|2021-05-25 02:46:00|356.45||356.5||356.5||356.45||11
1621933320000|2021-05-25 09:02:00|357.75|357.55|357.9|357.7|357.9|357.75|357.75|357.55|41
1621933330000|2021-05-25 09:02:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|5
1621933340000|2021-05-25 09:02:20||357.75||357.7||357.75||357.7|26
1621910770000|2021-05-25 02:46:10|||||||||16
1621933350000|2021-05-25 09:02:30|357.9||357.9||357.9||357.9||1
1621933360000|2021-05-25 09:02:40|||||||||8
1621910790000|2021-05-25 02:46:30|||||||||4
1621933370000|2021-05-25 09:02:50|||||||||2
1621910800000|2021-05-25 02:46:40|356.45||356.45||356.45||356.45||2
1621933380000|2021-05-25 09:03:00|357.85||357.85||357.9||357.85||11
1621933390000|2021-05-25 09:03:10|||||||||1
1621910810000|2021-05-25 02:46:50|||||||||5
1621933400000|2021-05-25 09:03:20||357.6||357.65||357.65||357.6|32
1621910820000|2021-05-25 02:47:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|13
1621933410000|2021-05-25 09:03:30|357.75|357.6|357.75|357.6|357.85|357.6|357.75|357.6|26
1621910830000|2021-05-25 02:47:10|||||||||9
1621933420000|2021-05-25 09:03:40||357.55||357.55||357.55||357.55|21
1621933430000|2021-05-25 09:03:50|357.7|357.5|357.6|357.4|357.7|357.55|357.6|357.4|33
1621933440000|2021-05-25 09:04:00|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.4|13
1621933450000|2021-05-25 09:04:10|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|30
1621910840000|2021-05-25 02:47:20|||||||||1
1621933460000|2021-05-25 09:04:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|3
1621933470000|2021-05-25 09:04:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|28
1621910850000|2021-05-25 02:47:30|||||||||4
1621933480000|2021-05-25 09:04:40|357.65|357.5|357.6|357.4|357.65|357.5|357.6|357.4|25
1621910870000|2021-05-25 02:47:50|||||||||2
1621933490000|2021-05-25 09:04:50|357.55|357.45|357.55|357.35|357.6|357.45|357.55|357.35|40
1621933500000|2021-05-25 09:05:00|357.5|357.4|357.75|357.55|357.75|357.55|357.5|357.4|202
1621910890000|2021-05-25 02:48:10|||||||||4
1621933510000|2021-05-25 09:05:10|357.7|357.6|357.75|357.6|357.75|357.6|357.7|357.6|7
1621933520000|2021-05-25 09:05:20|||||||||2
1621933530000|2021-05-25 09:05:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|16
1621933540000|2021-05-25 09:05:40|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|13
1621910910000|2021-05-25 02:48:30|356.45|356.3|356.5|356.35|356.5|356.35|356.4|356.25|37
1621933550000|2021-05-25 09:05:50|||||||||7
1621933560000|2021-05-25 09:06:00|357.7||357.7||357.75||357.7||9
1621933580000|2021-05-25 09:06:20|357.65|357.45|357.65|357.45|357.65|357.5|357.65|357.45|43
1621910920000|2021-05-25 02:48:40|||||||||2
1621933590000|2021-05-25 09:06:30|357.6|357.5|357.6|357.45|357.6|357.5|357.6|357.45|0
1621910930000|2021-05-25 02:48:50|||||||||3
1621933600000|2021-05-25 09:06:40|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|41
1621910940000|2021-05-25 02:49:00|||||||||2
1621933610000|2021-05-25 09:06:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|3
1621910950000|2021-05-25 02:49:10|||||||||13
1621910970000|2021-05-25 02:49:30|||||||||12
1621933620000|2021-05-25 09:07:00|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|9
1621911000000|2021-05-25 02:50:00|||||||||37
1621933630000|2021-05-25 09:07:10|357.5||357.5||357.5||357.5||2
1621911010000|2021-05-25 02:50:10|||||||||1
1621933640000|2021-05-25 09:07:20|357.55||357.5||357.55||357.5||11
1621911020000|2021-05-25 02:50:20|||||||||4
1621933650000|2021-05-25 09:07:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|28
1621911030000|2021-05-25 02:50:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|8
1621933660000|2021-05-25 09:07:40|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|13
1621911040000|2021-05-25 02:50:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|7
1621933670000|2021-05-25 09:07:50||357.3||357.3||357.3||357.3|11
1621911050000|2021-05-25 02:50:50|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|6
1621933680000|2021-05-25 09:08:00||357.35||357.35||357.35||357.3|20
1621933690000|2021-05-25 09:08:10||357.3||357.3||357.3||357.3|2
1621911060000|2021-05-25 02:51:00|||||||||7
1621933700000|2021-05-25 09:08:20||357.35||357.3||357.35||357.3|4
1621911070000|2021-05-25 02:51:10|||||||||6
1621933710000|2021-05-25 09:08:30|357.45||357.45||357.45||357.45||2
1621911080000|2021-05-25 02:51:20||356.3||356.3||356.3||356.3|1
1621933720000|2021-05-25 09:08:40|||||||||12
1621911090000|2021-05-25 02:51:30|||||||||6
1621933730000|2021-05-25 09:08:50|||||||||1
1621911110000|2021-05-25 02:51:50|356.4|356.2|356.4|356.2|356.4|356.25|356.4|356.2|10
1621933740000|2021-05-25 09:09:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|10
1621911120000|2021-05-25 02:52:00||356.25||356.25||356.25||356.25|0
1621933750000|2021-05-25 09:09:10||357.2||357.2||357.2||357.2|7
1621911130000|2021-05-25 02:52:10|356.35|356.2|356.35|356.2|356.4|356.2|356.35|356.2|15
1621933760000|2021-05-25 09:09:20|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|17
1621911140000|2021-05-25 02:52:20|356.4||356.4||356.4||356.35||6
1621933770000|2021-05-25 09:09:30|357.5|357.3|357.5|357.3|357.5|357.3|357.45|357.25|9
1621911150000|2021-05-25 02:52:30|356.35||356.35||356.35||356.35||4
1621933780000|2021-05-25 09:09:40|357.45|357.25|357.45|357.3|357.45|357.3|357.45|357.25|0
1621911160000|2021-05-25 02:52:40|356.3|356.15|356.35|356.15|356.35|356.15|356.3|356.15|7
1621933790000|2021-05-25 09:09:50|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|38
1621911170000|2021-05-25 02:52:50|||||||||5
1621933800000|2021-05-25 09:10:00||357.3||357.3||357.3||357.3|6
1621911190000|2021-05-25 02:53:10|||||||||5
1621933810000|2021-05-25 09:10:10|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|33
1621911200000|2021-05-25 02:53:20|356.3||356.35||356.35||356.3||1
1621933820000|2021-05-25 09:10:20||357.3||357.25||357.3||357.25|6
1621911210000|2021-05-25 02:53:30|||||||||5
1621933830000|2021-05-25 09:10:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|4
1621933840000|2021-05-25 09:10:40|||||||||2
1621911220000|2021-05-25 02:53:40|||||||||11
1621933850000|2021-05-25 09:10:50|||||||||4
1621933870000|2021-05-25 09:11:10|||||||||8
1621911230000|2021-05-25 02:53:50|||||||||3
1621933880000|2021-05-25 09:11:20|||||||||4
1621911240000|2021-05-25 02:54:00||356.2||356.2||356.2||356.2|16
1621933890000|2021-05-25 09:11:30|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|9
1621911250000|2021-05-25 02:54:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|12
1621933900000|2021-05-25 09:11:40|357.3||357.3||357.3||357.3||8
1621911260000|2021-05-25 02:54:20|||||||||7
1621933910000|2021-05-25 09:11:50|357.35||357.35||357.35||357.35||8
1621933920000|2021-05-25 09:12:00|357.4|357.2|357.35|357.15|357.4|357.2|357.35|357.15|8
1621911270000|2021-05-25 02:54:30||356.2||356.25||356.25||356.2|125
1621933930000|2021-05-25 09:12:10|357.4|357.2|357.35|357.15|357.4|357.2|357.3|357.15|18
1621911280000|2021-05-25 02:54:40|||||||||3
1621911290000|2021-05-25 02:54:50|||||||||5
1621933940000|2021-05-25 09:12:20|357.4|357.2|357.45|357.25|357.45|357.25|357.4|357.2|17
1621911300000|2021-05-25 02:55:00|||||||||9
1621933950000|2021-05-25 09:12:30|||||||||1
1621911320000|2021-05-25 02:55:20|356.5|356.3|356.5|356.35|356.5|356.35|356.5|356.3|19
1621933960000|2021-05-25 09:12:40|||||||||31
1621933970000|2021-05-25 09:12:50|357.4|357.2|357.35|357.2|357.4|357.2|357.35|357.2|16
1621911330000|2021-05-25 02:55:30|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|9
1621933980000|2021-05-25 09:13:00|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|9
1621911340000|2021-05-25 02:55:40||356.3||356.3||356.3||356.3|3
1621933990000|2021-05-25 09:13:10||357.15||357.15||357.15||357.15|0
1621911350000|2021-05-25 02:55:50|||||||||3
1621934000000|2021-05-25 09:13:20|||||||||13
1621911360000|2021-05-25 02:56:00|||||||||2
1621934010000|2021-05-25 09:13:30|357.3||357.3||357.3||357.3||2
1621911370000|2021-05-25 02:56:10|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|6
1621934020000|2021-05-25 09:13:40|357.35||357.35||357.35||357.35||7
1621911390000|2021-05-25 02:56:30|||||||||7
1621934030000|2021-05-25 09:13:50|||||||||32
1621911400000|2021-05-25 02:56:40|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.25|21
1621934040000|2021-05-25 09:14:00||357.2||357.2||357.2||357.2|6
1621911410000|2021-05-25 02:56:50|||||||||1
1621934050000|2021-05-25 09:14:10|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|15
1621934060000|2021-05-25 09:14:20|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|5
1621911420000|2021-05-25 02:57:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|10
1621934070000|2021-05-25 09:14:30|357.45|357.25|357.5|357.25|357.5|357.35|357.45|357.25|10
1621911430000|2021-05-25 02:57:10|356.55|356.4|356.55|356.4|356.55|356.4|356.5|356.4|17
1621934080000|2021-05-25 09:14:40||357.3||357.25||357.3||357.25|1008
1621934090000|2021-05-25 09:14:50||357.35||357.35||357.35||357.35|7
1621911440000|2021-05-25 02:57:20|||||||||4
1621934100000|2021-05-25 09:15:00||357.25||357.25||357.3||357.25|1
1621911460000|2021-05-25 02:57:40|||||||||10
1621934110000|2021-05-25 09:15:10|357.45|357.2|357.4|357.2|357.45|357.2|357.4|357.2|9
1621911470000|2021-05-25 02:57:50|||||||||1
1621934120000|2021-05-25 09:15:20|357.35||357.4||357.4||357.35||6
1621911500000|2021-05-25 02:58:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|32
1621934130000|2021-05-25 09:15:30|357.35|357.25|357.4|357.2|357.45|357.25|357.35|357.2|31
1621934140000|2021-05-25 09:15:40|357.35||357.4||357.4||357.35||7
1621911510000|2021-05-25 02:58:30|356.65||356.65||356.65||356.65||6
1621934150000|2021-05-25 09:15:50||357.25||357.25||357.25||357.25|10
1621911520000|2021-05-25 02:58:40||356.5||356.5||356.5||356.5|4
1621934160000|2021-05-25 09:16:00|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|7
1621911530000|2021-05-25 02:58:50|||||||||4
1621934170000|2021-05-25 09:16:10|357.5|357.25|357.5|357.25|357.5|357.25|357.4|357.25|12
1621911540000|2021-05-25 02:59:00|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|19
1621934180000|2021-05-25 09:16:20|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|8
1621911550000|2021-05-25 02:59:10|356.7||356.7||356.7||356.7||5
1621934190000|2021-05-25 09:16:30|||||||||3
1621911560000|2021-05-25 02:59:20|||||||||3
1621934210000|2021-05-25 09:16:50||357.3||357.25||357.3||357.25|11
1621911570000|2021-05-25 02:59:30|||||||||2
1621934220000|2021-05-25 09:17:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|4
1621911580000|2021-05-25 02:59:40|||||||||1
1621911590000|2021-05-25 02:59:50|||||||||6
1621934230000|2021-05-25 09:17:10|357.35|357.25|357.45|357.25|357.45|357.25|357.35|357.25|9
1621934240000|2021-05-25 09:17:20|357.4||357.4||357.45||357.4||698
1621934250000|2021-05-25 09:17:30||357.2||357.2||357.2||357.2|0
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|9
1621934260000|2021-05-25 09:17:40|357.35||357.4||357.4||357.35||11
1621934270000|2021-05-25 09:17:50||357.25||357.25||357.25||357.2|6
1621934280000|2021-05-25 09:18:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|11
1621934290000|2021-05-25 09:18:10|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|19
1621911620000|2021-05-25 03:00:20|||||||||2
1621934300000|2021-05-25 09:18:20|||||||||9
1621911630000|2021-05-25 03:00:30|||||||||16
1621934310000|2021-05-25 09:18:30|357.3||357.3||357.3||357.3||8
1621911640000|2021-05-25 03:00:40|356.8||356.8||356.8||356.8||4
1621934320000|2021-05-25 09:18:40|||||||||3
1621911660000|2021-05-25 03:01:00||356.65||356.65||356.65||356.65|13
1621934330000|2021-05-25 09:18:50||357.1||357.1||357.1||357.1|10
1621911670000|2021-05-25 03:01:10|||||||||10
1621934340000|2021-05-25 09:19:00|357.25||357.25||357.25||357.25||1
1621934350000|2021-05-25 09:19:10|||||||||5
1621911690000|2021-05-25 03:01:30|||||||||18
1621934360000|2021-05-25 09:19:20||357.05||357.05||357.05||357.05|10
1621911700000|2021-05-25 03:01:40||356.6||356.6||356.6||356.6|10
1621934370000|2021-05-25 09:19:30|357.2|357|357.15|357|357.2|357|357.15|357|16
1621911710000|2021-05-25 03:01:50|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|20
1621934380000|2021-05-25 09:19:40|357.25|357.05|357.25|357|357.3|357.1|357.2|357|48
1621911720000|2021-05-25 03:02:00|||||||||4
1621934390000|2021-05-25 09:19:50|357.2|356.95|357.15|356.95|357.2|356.95|357.15|356.95|93
1621911730000|2021-05-25 03:02:10|356.7||356.75||356.75||356.7||3
1621934400000|2021-05-25 09:20:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911740000|2021-05-25 03:02:20|356.7||356.75||356.75||356.7||22
1621911770000|2021-05-25 03:02:50|||||||||10
1621934610000|2021-05-25 09:23:30|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621934620000|2021-05-25 09:23:40|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911780000|2021-05-25 03:03:00|||||||||4
1621934700000|2021-05-25 09:25:00|||||||||8
1621911790000|2021-05-25 03:03:10|356.7||356.7||356.7||356.7||9
1621934780000|2021-05-25 09:26:20|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621911800000|2021-05-25 03:03:20||356.5||356.5||356.5||356.5|14
1621934820000|2021-05-25 09:27:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911820000|2021-05-25 03:03:40||356.55||356.5||356.55||356.5|4
1621934830000|2021-05-25 09:27:10|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|0
1621911840000|2021-05-25 03:04:00|356.65|356.55|356.55|356.4|356.65|356.55|356.55|356.4|34
1621934840000|2021-05-25 09:27:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911850000|2021-05-25 03:04:10||356.35||356.35||356.35||356.35|5
1621934860000|2021-05-25 09:27:40|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621911860000|2021-05-25 03:04:20|356.5||356.5||356.5||356.5||5
1621934900000|2021-05-25 09:28:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911870000|2021-05-25 03:04:30|||||||||7
1621934910000|2021-05-25 09:28:30|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621911880000|2021-05-25 03:04:40|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|13
1621934920000|2021-05-25 09:28:40|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|0
1621911900000|2021-05-25 03:05:00|||||||||6
1621934960000|2021-05-25 09:29:20|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621911910000|2021-05-25 03:05:10|356.65||356.65||356.65||356.65||4
1621934970000|2021-05-25 09:29:30|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621911920000|2021-05-25 03:05:20|||||||||6
1621934990000|2021-05-25 09:29:50|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621911940000|2021-05-25 03:05:40|||||||||4
1621935000000|2021-05-25 09:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911950000|2021-05-25 03:05:50|||||||||8
1621935960000|2021-05-25 09:46:00|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|0
1621911960000|2021-05-25 03:06:00|356.6||356.6||356.6||356.6||6
1621935970000|2021-05-25 09:46:10|357.5|356.9|357.4|356.8|357.5|356.9|357.4|356.8|0
1621911970000|2021-05-25 03:06:10|||||||||1
1621935980000|2021-05-25 09:46:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621911980000|2021-05-25 03:06:20|||||||||5
1621911990000|2021-05-25 03:06:30|||||||||4
1621936200000|2021-05-25 09:50:00|357.25|357.1|357.4|357.05|357.4|357.1|357.25|357.05|1
1621912010000|2021-05-25 03:06:50|||||||||7
1621936210000|2021-05-25 09:50:10|357.2||357.3||357.35||357.2||1
1621912020000|2021-05-25 03:07:00|356.55|356.35|356.55|356.35|356.55|356.4|356.55|356.35|9
1621936220000|2021-05-25 09:50:20|357.35|357.1|357.3|357.05|357.35|357.1|357.3|357.05|0
1621912030000|2021-05-25 03:07:10|||||||||1
1621936310000|2021-05-25 09:51:50||357.1||357.05||357.1||357.05|0
1621936370000|2021-05-25 09:52:50|357.25||357.25||357.25||357.25||0
1621912040000|2021-05-25 03:07:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|21
1621936380000|2021-05-25 09:53:00|357.2||357.25||357.25||357.2||1
1621912060000|2021-05-25 03:07:40|356.45||356.5||356.5||356.45||8
1621936390000|2021-05-25 09:53:10|357.3||357.3||357.3||357.25||2
1621912070000|2021-05-25 03:07:50|||||||||6
1621936400000|2021-05-25 09:53:20|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|0
1621936410000|2021-05-25 09:53:30|||||||||1
1621912080000|2021-05-25 03:08:00|||||||||3
1621936420000|2021-05-25 09:53:40|357.25||357.3||357.3||357.25||2
1621936440000|2021-05-25 09:54:00||357.05||357.05||357.05||357.05|3
1621912100000|2021-05-25 03:08:20|||||||||6
1621936450000|2021-05-25 09:54:10|357.25||357.25||357.25||357.25||0
1621912120000|2021-05-25 03:08:40|356.45|356.35|356.6|356.45|356.6|356.45|356.45|356.35|25
1621936460000|2021-05-25 09:54:20|357.3|357.1|357.3|357.05|357.3|357.1|357.3|357.05|203
1621912130000|2021-05-25 03:08:50||356.35||356.35||356.35||356.35|17
1621936470000|2021-05-25 09:54:30||357.1||357.05||357.1||357.05|0
1621912160000|2021-05-25 03:09:20|||||||||7
1621936510000|2021-05-25 09:55:10||357.1||357.05||357.1||357.05|0
1621912180000|2021-05-25 03:09:40||356.4||356.4||356.4||356.4|1
1621936520000|2021-05-25 09:55:20|||||||||18
1621912190000|2021-05-25 03:09:50|||||||||11
1621936630000|2021-05-25 09:57:10|357.35||357.35||357.35||357.35||3
1621912200000|2021-05-25 03:10:00||356.45||356.45||356.45||356.45|1
1621936660000|2021-05-25 09:57:40||357.1||357.1||357.1||357.1|0
1621912210000|2021-05-25 03:10:10|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|25
1621936760000|2021-05-25 09:59:20|||||||||2
1621936850000|2021-05-25 10:00:50|357.3||357.3||357.3||357.3||0
1621912230000|2021-05-25 03:10:30|||||||||8
1621936860000|2021-05-25 10:01:00|357.35||357.35||357.35||357.35||15
1621912250000|2021-05-25 03:10:50|||||||||10
1621936870000|2021-05-25 10:01:10|||||||||72
1621912260000|2021-05-25 03:11:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621936940000|2021-05-25 10:02:20||357.15||357.15||357.15||357.15|0
1621937070000|2021-05-25 10:04:30|||||||||1
1621937080000|2021-05-25 10:04:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|5
1621912270000|2021-05-25 03:11:10|||||||||3
1621937090000|2021-05-25 10:04:50|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|1
1621912280000|2021-05-25 03:11:20|||||||||4
1621937100000|2021-05-25 10:05:00|357.5||357.5||357.5||357.5||0
1621912290000|2021-05-25 03:11:30|||||||||10
1621937110000|2021-05-25 10:05:10||357.3||357.3||357.3||357.3|0
1621912310000|2021-05-25 03:11:50|||||||||6
1621937120000|2021-05-25 10:05:20|357.55||357.55||357.55||357.55||1
1621912320000|2021-05-25 03:12:00|||||||||1
1621937170000|2021-05-25 10:06:10||357.35||357.35||357.35||357.35|0
1621912350000|2021-05-25 03:12:30|||||||||9
1621937210000|2021-05-25 10:06:50|357.6||357.6||357.6||357.6||0
1621937330000|2021-05-25 10:08:50||357.4||357.4||357.4||357.4|0
1621937340000|2021-05-25 10:09:00|||||||||1
1621937380000|2021-05-25 10:09:40|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|93
1621912380000|2021-05-25 03:13:00|||||||||13
1621937420000|2021-05-25 10:10:20|||||||||1
1621937430000|2021-05-25 10:10:30||357.4||357.4||357.4||357.4|1
1621937440000|2021-05-25 10:10:40|357.6||357.6||357.6||357.6||0
1621937450000|2021-05-25 10:10:50||357.35||357.35||357.35||357.35|3
1621937460000|2021-05-25 10:11:00|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|2
1621937530000|2021-05-25 10:12:10|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|3
1621912390000|2021-05-25 03:13:10|||||||||3
1621937550000|2021-05-25 10:12:30||357.1||357.15||357.15||357.1|2
1621912400000|2021-05-25 03:13:20|||||||||6
1621937660000|2021-05-25 10:14:20||357.2||357.15||357.2||357.15|2
1621912410000|2021-05-25 03:13:30|||||||||12
1621937720000|2021-05-25 10:15:20||357.2||357.15||357.2||357.15|2
1621912430000|2021-05-25 03:13:50|||||||||20
1621937730000|2021-05-25 10:15:30||357.2||357.15||357.2||357.15|1
1621912450000|2021-05-25 03:14:10|||||||||7
1621937780000|2021-05-25 10:16:20||357.1||357.1||357.1||357.1|3
1621912460000|2021-05-25 03:14:20|||||||||7
1621937970000|2021-05-25 10:19:30||357.15||357.15||357.15||357.15|0
1621912470000|2021-05-25 03:14:30|||||||||4
1621938110000|2021-05-25 10:21:50||357.2||357.2||357.2||357.2|0
1621912480000|2021-05-25 03:14:40|||||||||5
1621938130000|2021-05-25 10:22:10|357.45||357.45||357.45||357.45||2
1621912490000|2021-05-25 03:14:50|||||||||4
1621938140000|2021-05-25 10:22:20||357.25||357.25||357.25||357.25|0
1621912540000|2021-05-25 03:15:40|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|33
1621938210000|2021-05-25 10:23:30|||||||||13
1621912580000|2021-05-25 03:16:20|||||||||15
1621938220000|2021-05-25 10:23:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1621912590000|2021-05-25 03:16:30|||||||||3
1621938360000|2021-05-25 10:26:00|357.45||357.45||357.45||357.45||0
1621912600000|2021-05-25 03:16:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1621938370000|2021-05-25 10:26:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1621938380000|2021-05-25 10:26:20||357.2||357.2||357.2||357.2|3
1621938460000|2021-05-25 10:27:40||357.15||357.15||357.15||357.15|0
1621912610000|2021-05-25 03:16:50|||||||||1
1621938530000|2021-05-25 10:28:50||357.2||357.15||357.2||357.15|2
1621912620000|2021-05-25 03:17:00|||||||||6
1621938540000|2021-05-25 10:29:00|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|0
1621912630000|2021-05-25 03:17:10|||||||||3
1621938560000|2021-05-25 10:29:20||357.1||357.1||357.1||357.1|0
1621912640000|2021-05-25 03:17:20|||||||||3
1621938590000|2021-05-25 10:29:50||357.15||357.1||357.15||357.1|0
1621912650000|2021-05-25 03:17:30|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|14
1621938720000|2021-05-25 10:32:00|357.25||357.25||357.25||357.25||0
1621912660000|2021-05-25 03:17:40||356.5||356.5||356.5||356.5|3
1621938730000|2021-05-25 10:32:10||357.05||357.05||357.1||357.05|3
1621938780000|2021-05-25 10:33:00||357||356.95||357||356.95|1
1621938850000|2021-05-25 10:34:10|357.15||357.15||357.15||357.15||0
1621912670000|2021-05-25 03:17:50||356.45||356.45||356.45||356.45|9
1621938980000|2021-05-25 10:36:20||357||356.95||357||356.95|2
1621912690000|2021-05-25 03:18:10|||||||||7
1621939030000|2021-05-25 10:37:10||357||357||357||357|0
1621912710000|2021-05-25 03:18:30|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|17
1621939070000|2021-05-25 10:37:50||356.95||356.95||356.95||356.95|0
1621912720000|2021-05-25 03:18:40|||||||||2
1621939200000|2021-05-25 10:40:00|357.25|357|357.25|357.1|357.25|357.1|357.25|357|2
1621912750000|2021-05-25 03:19:10|356.5|356.35|356.55|356.4|356.55|356.4|356.5|356.35|8
1621939230000|2021-05-25 10:40:30||357.05||357||357.05||357|4
1621939550000|2021-05-25 10:45:50||357.05||357.05||357.05||357.05|0
1621912770000|2021-05-25 03:19:30|||||||||12
1621939580000|2021-05-25 10:46:20||357.1||357.1||357.1||357.1|0
1621912780000|2021-05-25 03:19:40|356.6||356.6||356.6||356.6||10
1621939590000|2021-05-25 10:46:30|||||||||2
1621912790000|2021-05-25 03:19:50|||||||||5
1621939600000|2021-05-25 10:46:40|357.35||357.35||357.35||357.35||2
1621912840000|2021-05-25 03:20:40||356.45||356.45||356.45||356.45|14
1621939620000|2021-05-25 10:47:00||357.15||357.15||357.15||357.15|0
1621912850000|2021-05-25 03:20:50|||||||||6
1621939660000|2021-05-25 10:47:40||357.2||357.15||357.2||357.15|0
1621912900000|2021-05-25 03:21:40|||||||||13
1621912910000|2021-05-25 03:21:50|||||||||4
1621939710000|2021-05-25 10:48:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1
1621912920000|2021-05-25 03:22:00|||||||||8
1621939830000|2021-05-25 10:50:30|357.35||357.35||357.35||357.35||0
1621912930000|2021-05-25 03:22:10|||||||||2
1621939840000|2021-05-25 10:50:40||357.15||357.15||357.15||357.15|1
1621912980000|2021-05-25 03:23:00|||||||||21
1621939850000|2021-05-25 10:50:50|||||||||2
1621913000000|2021-05-25 03:23:20|||||||||4
1621940310000|2021-05-25 10:58:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1621913020000|2021-05-25 03:23:40|||||||||7
1621940360000|2021-05-25 10:59:20||357.05||357.05||357.05||357.05|0
1621913030000|2021-05-25 03:23:50|||||||||6
1621940390000|2021-05-25 10:59:50||357||357||357||357|0
1621940590000|2021-05-25 11:03:10|357.2||357.2||357.2||357.2||0
1621940680000|2021-05-25 11:04:40|357.25|357.05|357.3|357.05|357.3|357.05|357.25|357.05|3
1621940770000|2021-05-25 11:06:10||357.1||357.1||357.1||357.1|0
1621940810000|2021-05-25 11:06:50|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|2
1621940820000|2021-05-25 11:07:00||357.2||357.2||357.2||357.2|0
1621940830000|2021-05-25 11:07:10|357.4||357.4||357.4||357.4||0
1621940850000|2021-05-25 11:07:30|357.5|357.25|357.5|357.25|357.5|357.25|357.5|357.25|2
1621940870000|2021-05-25 11:07:50||357.3||357.3||357.3||357.3|0
1621940910000|2021-05-25 11:08:30|||||||||2
1621941300000|2021-05-25 11:15:00|||||||||1
1621941510000|2021-05-25 11:18:30|||||||||2
1621941540000|2021-05-25 11:19:00||357.25||357.25||357.25||357.25|0
1621941590000|2021-05-25 11:19:50||357.3||357.3||357.3||357.3|0
1621941600000|2021-05-25 11:20:00||357.25||357.25||357.25||357.25|0
1621941860000|2021-05-25 11:24:20||357.3||357.3||357.3||357.3|0
1621942190000|2021-05-25 11:29:50|||||||||1
1621913040000|2021-05-25 03:24:00|||||||||1
1621942200000|2021-05-25 11:30:00|||||||||1
1621913050000|2021-05-25 03:24:10|||||||||6
1621942210000|2021-05-25 11:30:10|||||||||1
1621942250000|2021-05-25 11:30:50||357.35||357.35||357.35||357.35|0
1621913060000|2021-05-25 03:24:20|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|12
1621942340000|2021-05-25 11:32:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|12
1621913070000|2021-05-25 03:24:30|356.6||356.6||356.6||356.6||8
1621942350000|2021-05-25 11:32:30||357.45||357.4||357.45||357.4|2
1621913080000|2021-05-25 03:24:40|||||||||2
1621942540000|2021-05-25 11:35:40||357.45||357.45||357.45||357.45|0
1621913100000|2021-05-25 03:25:00|||||||||4
1621913110000|2021-05-25 03:25:10|||||||||1
1621942550000|2021-05-25 11:35:50||357.4||357.4||357.4||357.4|1
1621942780000|2021-05-25 11:39:40||357.35||357.35||357.35||357.35|9
1621913130000|2021-05-25 03:25:30|||||||||15
1621942790000|2021-05-25 11:39:50|||||||||2
1621913140000|2021-05-25 03:25:40|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.4|6
1621942800000|2021-05-25 11:40:00|357.55|357.25|357.5|357.3|357.55|357.3|357.5|357.25|2
1621913150000|2021-05-25 03:25:50|||||||||10
1621942810000|2021-05-25 11:40:10|357.45||357.45||357.45||357.45||0
1621913160000|2021-05-25 03:26:00|||||||||1
1621942820000|2021-05-25 11:40:20||357.25||357.25||357.3||357.25|4
1621942830000|2021-05-25 11:40:30||357.3||357.3||357.3||357.3|0
1621913180000|2021-05-25 03:26:20|||||||||1
1621942840000|2021-05-25 11:40:40||357.25||357.3||357.3||357.25|0
1621913190000|2021-05-25 03:26:30|||||||||9
1621913200000|2021-05-25 03:26:40|||||||||2
1621942870000|2021-05-25 11:41:10|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|15
1621913210000|2021-05-25 03:26:50|356.5|356.35|356.5|356.35|356.55|356.35|356.5|356.35|15
1621942880000|2021-05-25 11:41:20||357.4||357.4||357.4||357.4|0
1621913230000|2021-05-25 03:27:10|||||||||6
1621942890000|2021-05-25 11:41:30||357.35||357.35||357.35||357.35|2
1621913270000|2021-05-25 03:27:50|||||||||18
1621942940000|2021-05-25 11:42:20||357.3||357.3||357.3||357.3|1
1621913280000|2021-05-25 03:28:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|25
1621943000000|2021-05-25 11:43:20||357.35||357.3||357.35||357.3|0
1621913290000|2021-05-25 03:28:10||356.35||356.35||356.35||356.35|7
1621943030000|2021-05-25 11:43:50||357.35||357.35||357.35||357.35|0
1621913300000|2021-05-25 03:28:20||356.4||356.35||356.4||356.35|3
1621943110000|2021-05-25 11:45:10|||||||||1
1621913310000|2021-05-25 03:28:30|356.5||356.5||356.5||356.5||8
1621943150000|2021-05-25 11:45:50||357.4||357.4||357.4||357.4|0
1621943160000|2021-05-25 11:46:00||357.35||357.4||357.4||357.35|0
1621913320000|2021-05-25 03:28:40|||||||||8
1621943170000|2021-05-25 11:46:10||357.35||357.35||357.35||357.35|2
1621913330000|2021-05-25 03:28:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621943240000|2021-05-25 11:47:20|||||||||1
1621913340000|2021-05-25 03:29:00||356.35||356.35||356.35||356.35|9
1621943390000|2021-05-25 11:49:50||357.3||357.3||357.3||357.3|1
1621913350000|2021-05-25 03:29:10|||||||||6
1621943400000|2021-05-25 11:50:00||357.35||357.3||357.35||357.3|5
1621913370000|2021-05-25 03:29:30|||||||||5
1621943480000|2021-05-25 11:51:20|357.45|357.35|357.45|357.3|357.45|357.35|357.45|357.3|1
1621913380000|2021-05-25 03:29:40|356.5|356.4|356.5|356.35|356.5|356.4|356.5|356.35|1
1621943490000|2021-05-25 11:51:30|||||||||1
1621913390000|2021-05-25 03:29:50|||||||||8
1621943500000|2021-05-25 11:51:40|||||||||1
1621913400000|2021-05-25 03:30:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|11
1621943510000|2021-05-25 11:51:50||357.25||357.25||357.25||357.25|0
1621913420000|2021-05-25 03:30:20||356.35||356.35||356.35||356.35|6
1621943730000|2021-05-25 11:55:30||357.3||357.3||357.3||357.3|0
1621913440000|2021-05-25 03:30:40|||||||||11
1621943750000|2021-05-25 11:55:50||357.25||357.25||357.25||357.25|2
1621943830000|2021-05-25 11:57:10|357.4|357.2|357.4|357.2|357.4|357.25|357.4|357.2|2
1621943840000|2021-05-25 11:57:20||357.25||357.25||357.25||357.25|0
1621913450000|2021-05-25 03:30:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|9
1621943850000|2021-05-25 11:57:30|||||||||1
1621913460000|2021-05-25 03:31:00|||||||||1
1621943880000|2021-05-25 11:58:00||357.2||357.2||357.2||357.2|4
1621944130000|2021-05-25 12:02:10||357.25||357.2||357.25||357.2|0
1621913480000|2021-05-25 03:31:20|||||||||14
1621944150000|2021-05-25 12:02:30||357.25||357.25||357.25||357.25|0
1621944170000|2021-05-25 12:02:50||357.2||357.2||357.2||357.2|0
1621913500000|2021-05-25 03:31:40|||||||||3
1621944180000|2021-05-25 12:03:00|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.35|24
1621944240000|2021-05-25 12:04:00|||||||||1
1621913510000|2021-05-25 03:31:50|||||||||3
1621944260000|2021-05-25 12:04:20|357.55||357.55||357.55||357.55||0
1621944320000|2021-05-25 12:05:20||357.4||357.4||357.4||357.4|0
1621913530000|2021-05-25 03:32:10|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|22
1621944330000|2021-05-25 12:05:30||357.35||357.35||357.35||357.35|5
1621913550000|2021-05-25 03:32:30|||||||||5
1621944340000|2021-05-25 12:05:40||357.4||357.4||357.4||357.4|0
1621913560000|2021-05-25 03:32:40||356.2||356.25||356.25||356.2|28
1621944350000|2021-05-25 12:05:50||357.35||357.35||357.35||357.35|0
1621913570000|2021-05-25 03:32:50|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|8
1621944370000|2021-05-25 12:06:10||357.4||357.35||357.4||357.35|0
1621913590000|2021-05-25 03:33:10|356.4||356.35||356.4||356.35||10
1621944390000|2021-05-25 12:06:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1621944650000|2021-05-25 12:10:50|357.55||357.6||357.6||357.55||1
1621913610000|2021-05-25 03:33:30|||||||||12
1621944700000|2021-05-25 12:11:40|357.55||357.6||357.6||357.55||3
1621913630000|2021-05-25 03:33:50|356.4||356.4||356.4||356.4||7
1621944720000|2021-05-25 12:12:00||357.45||357.45||357.45||357.45|0
1621913640000|2021-05-25 03:34:00||356.25||356.25||356.25||356.25|10
1621944800000|2021-05-25 12:13:20|||||||||10
1621913660000|2021-05-25 03:34:20|||||||||9
1621944810000|2021-05-25 12:13:30|||||||||4
1621944830000|2021-05-25 12:13:50||357.4||357.4||357.45||357.4|4
1621913670000|2021-05-25 03:34:30|||||||||1
1621944850000|2021-05-25 12:14:10||357.45||357.4||357.45||357.4|0
1621913680000|2021-05-25 03:34:40|||||||||7
1621944860000|2021-05-25 12:14:20||357.45||357.45||357.45||357.45|0
1621944900000|2021-05-25 12:15:00||357.4||357.4||357.4||357.4|1
1621913710000|2021-05-25 03:35:10|||||||||9
1621944910000|2021-05-25 12:15:10|357.55|357.5|357.65|357.5|357.65|357.5|357.55|357.5|3
1621913740000|2021-05-25 03:35:40||356.2||356.2||356.2||356.2|30
1621944930000|2021-05-25 12:15:30|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|16
1621913750000|2021-05-25 03:35:50||356.25||356.2||356.25||356.2|5
1621944940000|2021-05-25 12:15:40|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|10
1621944950000|2021-05-25 12:15:50||357.55||357.55||357.6||357.55|26
1621944970000|2021-05-25 12:16:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2
1621945010000|2021-05-25 12:16:50|||||||||1
1621913760000|2021-05-25 03:36:00|356.35||356.4||356.4||356.35||0
1621945020000|2021-05-25 12:17:00|||||||||57
1621913770000|2021-05-25 03:36:10|356.35||356.35||356.35||356.35||6
1621945030000|2021-05-25 12:17:10||357.55||357.55||357.55||357.55|0
1621913790000|2021-05-25 03:36:30|||||||||10
1621945040000|2021-05-25 12:17:20||357.5||357.5||357.5||357.5|1
1621913800000|2021-05-25 03:36:40|356.4|356.25|356.4|356.2|356.45|356.3|356.4|356.2|18
1621945080000|2021-05-25 12:18:00|||||||||1
1621913810000|2021-05-25 03:36:50||356.25||356.25||356.25||356.25|5
1621945090000|2021-05-25 12:18:10|357.65||357.65||357.65||357.65||0
1621913830000|2021-05-25 03:37:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|8
1621945110000|2021-05-25 12:18:30|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|14
1621945160000|2021-05-25 12:19:20|||||||||151
1621913840000|2021-05-25 03:37:20|356.4|356.25|356.4|356.2|356.4|356.25|356.4|356.2|10
1621945190000|2021-05-25 12:19:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|11
1621913850000|2021-05-25 03:37:30|356.45|356.25|356.45|356.25|356.45|356.25|356.4|356.2|9
1621945330000|2021-05-25 12:22:10|||||||||4
1621945380000|2021-05-25 12:23:00|||||||||1
1621945410000|2021-05-25 12:23:30||357.65||357.65||357.65||357.65|0
1621945420000|2021-05-25 12:23:40||357.6||357.6||357.6||357.6|4
1621945440000|2021-05-25 12:24:00|357.85|357.55|357.8|357.6|357.85|357.7|357.8|357.55|19
1621913870000|2021-05-25 03:37:50|356.4|356.3|356.4|356.25|356.4|356.3|356.4|356.2|18
1621945500000|2021-05-25 12:25:00||357.55||357.6||357.6||357.55|4
1621913880000|2021-05-25 03:38:00|356.45|356.2|356.45|356.25|356.45|356.25|356.45|356.2|16
1621945540000|2021-05-25 12:25:40||357.55||357.55||357.55||357.55|2
1621945550000|2021-05-25 12:25:50||357.6||357.6||357.6||357.6|0
1621913920000|2021-05-25 03:38:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|15
1621945560000|2021-05-25 12:26:00||357.55||357.55||357.6||357.55|0
1621945570000|2021-05-25 12:26:10||357.6||357.55||357.6||357.55|0
1621913940000|2021-05-25 03:39:00|||||||||8
1621945580000|2021-05-25 12:26:20|357.75||357.75||357.75||357.75||0
1621913990000|2021-05-25 03:39:50|356.35|356.25|356.4|356.25|356.4|356.25|356.35|356.25|15
1621945590000|2021-05-25 12:26:30|357.7||357.7||357.7||357.7||1
1621914010000|2021-05-25 03:40:10|356.45||356.45||356.45||356.45||10
1621945620000|2021-05-25 12:27:00||357.5||357.5||357.5||357.5|14
1621945640000|2021-05-25 12:27:20||357.45||357.45||357.45||357.45|1
1621914020000|2021-05-25 03:40:20|356.4||356.45||356.45||356.4||14
1621945690000|2021-05-25 12:28:10|||||||||1
1621945740000|2021-05-25 12:29:00|||||||||1
1621914030000|2021-05-25 03:40:30|||||||||4
1621945790000|2021-05-25 12:29:50|||||||||3
1621945830000|2021-05-25 12:30:30|||||||||2
1621914040000|2021-05-25 03:40:40|356.4|356.3|356.45|356.3|356.45|356.3|356.4|356.3|7
1621945850000|2021-05-25 12:30:50||357.5||357.5||357.5||357.5|0
1621914060000|2021-05-25 03:41:00|356.5||356.5||356.5||356.5||8
1621945870000|2021-05-25 12:31:10||357.45||357.45||357.45||357.45|4
1621914070000|2021-05-25 03:41:10|||||||||4
1621945880000|2021-05-25 12:31:20||357.5||357.45||357.5||357.45|0
1621914080000|2021-05-25 03:41:20||356.35||356.35||356.35||356.3|4
1621945920000|2021-05-25 12:32:00||357.4||357.4||357.4||357.4|2
1621914090000|2021-05-25 03:41:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|5
1621945930000|2021-05-25 12:32:10||357.45||357.45||357.45||357.45|0
1621914100000|2021-05-25 03:41:40|||||||||3
1621945970000|2021-05-25 12:32:50|||||||||1
1621914110000|2021-05-25 03:41:50|||||||||13
1621946010000|2021-05-25 12:33:30||357.4||357.4||357.4||357.4|2
1621914150000|2021-05-25 03:42:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|44
1621946050000|2021-05-25 12:34:10|||||||||2
1621914160000|2021-05-25 03:42:40||356.35||356.3||356.35||356.3|5
1621946100000|2021-05-25 12:35:00||357.35||357.35||357.35||357.35|1
1621914170000|2021-05-25 03:42:50|356.45||356.45||356.45||356.45||1
1621946120000|2021-05-25 12:35:20||357.4||357.4||357.4||357.4|0
1621914180000|2021-05-25 03:43:00||356.25||356.25||356.25||356.25|1
1621946160000|2021-05-25 12:36:00|||||||||2
1621914190000|2021-05-25 03:43:10|||||||||5
1621946190000|2021-05-25 12:36:30|357.6|357.35|357.6|357.35|357.6|357.35|357.6|357.35|5
1621914200000|2021-05-25 03:43:20|||||||||2
1621946210000|2021-05-25 12:36:50||357.4||357.4||357.4||357.4|0
1621914230000|2021-05-25 03:43:50|356.4||356.4||356.4||356.4||21
1621946220000|2021-05-25 12:37:00|||||||||1
1621914270000|2021-05-25 03:44:30|||||||||16
1621946240000|2021-05-25 12:37:20||357.35||357.35||357.35||357.35|2
1621946350000|2021-05-25 12:39:10||357.4||357.4||357.4||357.4|0
1621914280000|2021-05-25 03:44:40|||||||||7
1621946460000|2021-05-25 12:41:00||357.45||357.45||357.45||357.45|0
1621914290000|2021-05-25 03:44:50||356.2||356.2||356.2||356.2|0
1621946470000|2021-05-25 12:41:10|357.65||357.65||357.65||357.65||2
1621914300000|2021-05-25 03:45:00|||||||||8
1621946510000|2021-05-25 12:41:50||357.4||357.4||357.4||357.4|1
1621914310000|2021-05-25 03:45:10|356.35||356.35||356.35||356.35||6
1621946540000|2021-05-25 12:42:20|357.6||357.6||357.6||357.6||0
1621914320000|2021-05-25 03:45:20|||||||||6
1621946960000|2021-05-25 12:49:20||357.35||357.35||357.35||357.35|0
1621914350000|2021-05-25 03:45:50|||||||||9
1621946970000|2021-05-25 12:49:30||357.4||357.35||357.4||357.35|21
1621914370000|2021-05-25 03:46:10|356.4||356.4||356.4||356.4||29
1621946980000|2021-05-25 12:49:40||357.4||357.35||357.4||357.35|1
1621914380000|2021-05-25 03:46:20|356.35||356.35||356.35||356.35||10
1621947010000|2021-05-25 12:50:10|357.55||357.55||357.55||357.55||0
1621914390000|2021-05-25 03:46:30|356.3|356.15|356.35|356.15|356.35|356.2|356.3|356.15|8
1621947040000|2021-05-25 12:50:40|||||||||1
1621914420000|2021-05-25 03:47:00|356.3|356.1|356.3|356.15|356.3|356.15|356.25|356.1|19
1621947060000|2021-05-25 12:51:00||357.3||357.3||357.3||357.3|0
1621947130000|2021-05-25 12:52:10||357.35||357.35||357.35||357.35|0
1621947150000|2021-05-25 12:52:30||357.3||357.3||357.3||357.3|0
1621914430000|2021-05-25 03:47:10|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|9
1621947180000|2021-05-25 12:53:00|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|0
1621914450000|2021-05-25 03:47:30|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|10
1621947220000|2021-05-25 12:53:40||357.25||357.25||357.25||357.25|2
1621914470000|2021-05-25 03:47:50|||||||||9
1621947260000|2021-05-25 12:54:20|||||||||1
1621914480000|2021-05-25 03:48:00|||||||||4
1621947270000|2021-05-25 12:54:30|||||||||1
1621914490000|2021-05-25 03:48:10|||||||||8
1621947300000|2021-05-25 12:55:00|||||||||1
1621947350000|2021-05-25 12:55:50|||||||||1
1621947370000|2021-05-25 12:56:10||357.2||357.2||357.2||357.2|0
1621947380000|2021-05-25 12:56:20||357.25||357.25||357.25||357.25|0
1621947530000|2021-05-25 12:58:50|||||||||50
1621947600000|2021-05-25 13:00:00||357.3||357.3||357.3||357.3|8
1621914510000|2021-05-25 03:48:30|||||||||9
1621947610000|2021-05-25 13:00:10||357.25||357.25||357.25||357.25|2
1621947630000|2021-05-25 13:00:30|||||||||1
1621914520000|2021-05-25 03:48:40|||||||||4
1621947670000|2021-05-25 13:01:10|||||||||1
1621914530000|2021-05-25 03:48:50|||||||||8
1621947700000|2021-05-25 13:01:40||357.3||357.3||357.3||357.3|1
1621914540000|2021-05-25 03:49:00|||||||||10
1621947720000|2021-05-25 13:02:00||357.35||357.3||357.35||357.3|1
1621914560000|2021-05-25 03:49:20|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|51
1621947730000|2021-05-25 13:02:10||357.25||357.25||357.25||357.25|3
1621914570000|2021-05-25 03:49:30|||||||||7
1621947740000|2021-05-25 13:02:20||357.3||357.3||357.3||357.3|1
1621914580000|2021-05-25 03:49:40|||||||||7
1621947790000|2021-05-25 13:03:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1621914590000|2021-05-25 03:49:50|||||||||4
1621947800000|2021-05-25 13:03:20|357.45||357.4||357.45||357.4||4
1621914600000|2021-05-25 03:50:00||356.3||356.3||356.3||356.3|15
1621947840000|2021-05-25 13:04:00||357.2||357.2||357.2||357.2|0
1621914610000|2021-05-25 03:50:10||356.35||356.35||356.35||356.3|12
1621947850000|2021-05-25 13:04:10|||||||||2
1621914620000|2021-05-25 03:50:20|||||||||3
1621947870000|2021-05-25 13:04:30|||||||||1
1621914640000|2021-05-25 03:50:40|||||||||10
1621947900000|2021-05-25 13:05:00|||||||||1
1621914650000|2021-05-25 03:50:50|||||||||4
1621947950000|2021-05-25 13:05:50||357.15||357.15||357.15||357.15|2
1621947960000|2021-05-25 13:06:00|357.35||357.35||357.35||357.35||0
1621947970000|2021-05-25 13:06:10||357.1||357.1||357.1||357.1|0
1621914660000|2021-05-25 03:51:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|8
1621947980000|2021-05-25 13:06:20||357.15||357.1||357.15||357.1|0
1621914670000|2021-05-25 03:51:10|||||||||3
1621914680000|2021-05-25 03:51:20|||||||||1
1621948160000|2021-05-25 13:09:20||357.15||357.15||357.15||357.15|0
1621948270000|2021-05-25 13:11:10||357.2||357.15||357.2||357.15|5
1621948320000|2021-05-25 13:12:00|||||||||2
1621948330000|2021-05-25 13:12:10|||||||||1
1621948390000|2021-05-25 13:13:10||357.1||357.1||357.1||357.1|1
1621948440000|2021-05-25 13:14:00|||||||||1
1621948500000|2021-05-25 13:15:00|||||||||2
1621948520000|2021-05-25 13:15:20|357.3|357.05|357.3|357|357.3|357.05|357.3|357|0
1621948730000|2021-05-25 13:18:50||357.1||357.1||357.1||357.1|0
1621948860000|2021-05-25 13:21:00|357.35||357.35||357.35||357.35||0
1621914720000|2021-05-25 03:52:00|||||||||18
1621949020000|2021-05-25 13:23:40|||||||||1
1621914730000|2021-05-25 03:52:10|||||||||5
1621949040000|2021-05-25 13:24:00||357.15||357.15||357.15||357.15|0
1621914740000|2021-05-25 03:52:20||356.35||356.35||356.35||356.35|3
1621949070000|2021-05-25 13:24:30|||||||||1
1621949080000|2021-05-25 13:24:40||357.1||357.1||357.1||357.1|0
1621914760000|2021-05-25 03:52:40||356.4||356.4||356.4||356.4|17
1621949290000|2021-05-25 13:28:10|357.3||357.3||357.3||357.3||0
1621914830000|2021-05-25 03:53:50|||||||||25
1621949400000|2021-05-25 13:30:00|||||||||14
1621914840000|2021-05-25 03:54:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|16
1621949410000|2021-05-25 13:30:10|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|0
1621949430000|2021-05-25 13:30:30||357||357||357||357|0
1621949440000|2021-05-25 13:30:40||357.05||357.05||357.05||357.05|0
1621949450000|2021-05-25 13:30:50||357.1||357||357.1||357|5
1621949460000|2021-05-25 13:31:00|357.2||357.2||357.2||357.2||0
1621949470000|2021-05-25 13:31:10||357.05||357.05||357.05||357.05|0
1621949480000|2021-05-25 13:31:20|357.25||357.25||357.25||357.25||3
1621949490000|2021-05-25 13:31:30|||||||||2
1621949500000|2021-05-25 13:31:40||357||357||357||357|0
1621914850000|2021-05-25 03:54:10|356.65||356.65||356.65||356.65||12
1621949520000|2021-05-25 13:32:00||357.05||357.05||357.05||357.05|3
1621914860000|2021-05-25 03:54:20|356.6|356.5|356.65|356.45|356.65|356.5|356.6|356.4|15
1621949530000|2021-05-25 13:32:10||357||357.05||357.05||357|5
1621949550000|2021-05-25 13:32:30|357.3|357.1|357.3|357.05|357.3|357.1|357.3|357.05|5
1621914890000|2021-05-25 03:54:50|356.6||356.6||356.6||356.6||9
1621949560000|2021-05-25 13:32:40||357.1||357.05||357.1||357.05|2
1621914910000|2021-05-25 03:55:10|356.65||356.65||356.65||356.65||13
1621949570000|2021-05-25 13:32:50|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|3
1621914930000|2021-05-25 03:55:30||356.5||356.45||356.5||356.45|16
1621949580000|2021-05-25 13:33:00||357||357||357||357|8
1621914950000|2021-05-25 03:55:50|||||||||1
1621949590000|2021-05-25 13:33:10||356.95||356.95||356.95||356.95|0
1621914980000|2021-05-25 03:56:20|||||||||31
1621949600000|2021-05-25 13:33:20|||||||||8
1621914990000|2021-05-25 03:56:30|356.6|356.5|356.55|356.35|356.6|356.5|356.55|356.35|30
1621949640000|2021-05-25 13:34:00|357.15|356.85|357.15|356.85|357.15|356.85|357.15|356.85|4
1621915000000|2021-05-25 03:56:40|||||||||6
1621949650000|2021-05-25 13:34:10||356.8||356.9||356.9||356.8|6
1621915010000|2021-05-25 03:56:50|||||||||1
1621949660000|2021-05-25 13:34:20|||||||||1
1621915020000|2021-05-25 03:57:00|||||||||2
1621949670000|2021-05-25 13:34:30||356.95||356.9||356.95||356.9|5
1621915030000|2021-05-25 03:57:10|||||||||9
1621949680000|2021-05-25 13:34:40||356.95||356.95||356.95||356.95|0
1621915040000|2021-05-25 03:57:20|||||||||1
1621915050000|2021-05-25 03:57:30|||||||||3
1621949700000|2021-05-25 13:35:00|357.05|356.9|357.1|356.85|357.1|356.9|357.05|356.85|6
1621915070000|2021-05-25 03:57:50||356.4||356.4||356.4||356.4|13
1621949710000|2021-05-25 13:35:10|||||||||2
1621915080000|2021-05-25 03:58:00|||||||||1
1621949760000|2021-05-25 13:36:00|||||||||6
1621915090000|2021-05-25 03:58:10|||||||||9
1621949830000|2021-05-25 13:37:10|||||||||1
1621915100000|2021-05-25 03:58:20|||||||||15
1621949900000|2021-05-25 13:38:20|357.15|356.9|357.25|357|357.25|357|357.15|356.9|23
1621915130000|2021-05-25 03:58:50|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|19
1621949910000|2021-05-25 13:38:30||356.95||356.95||356.95||356.95|3
1621915140000|2021-05-25 03:59:00||356.3||356.35||356.35||356.3|6
1621949970000|2021-05-25 13:39:30|||||||||3
1621949980000|2021-05-25 13:39:40||357||357||357||357|0
1621950040000|2021-05-25 13:40:40|357.15|357.05|357.3|357.1|357.3|357.1|357.15|357|11
1621950060000|2021-05-25 13:41:00||357.05||357.05||357.05||357.05|3
1621950100000|2021-05-25 13:41:40|357.35||357.35||357.35||357.35||7
1621950110000|2021-05-25 13:41:50||357.1||357.1||357.1||357.1|0
1621950160000|2021-05-25 13:42:40||357.15||357.15||357.15||357.15|3
1621950170000|2021-05-25 13:42:50|357.4||357.4||357.4||357.4||3
1621950220000|2021-05-25 13:43:40|||||||||2
1621950250000|2021-05-25 13:44:10|357.45|357.2|357.45|357.2|357.45|357.2|357.45|357.2|1
1621950280000|2021-05-25 13:44:40|||||||||1
1621950290000|2021-05-25 13:44:50|||||||||1
1621950300000|2021-05-25 13:45:00|||||||||1
1621950310000|2021-05-25 13:45:10|357.4||357.4||357.4||357.4||0
1621950330000|2021-05-25 13:45:30|||||||||7
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.4|356.2|356.4|356.3|356.35|356.15|34
1621950350000|2021-05-25 13:45:50|357.35|357.15|357.35|357.1|357.35|357.15|357.35|357.1|7
1621915210000|2021-05-25 04:00:10|356.35|356.15|356.35|356.2|356.4|356.2|356.35|356.15|17
1621950360000|2021-05-25 13:46:00||357.05||357.1||357.1||357.05|0
1621950410000|2021-05-25 13:46:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|3
1621950420000|2021-05-25 13:47:00|357.3||357.3||357.3||357.3||4
1621915220000|2021-05-25 04:00:20|||||||||5
1621950430000|2021-05-25 13:47:10||357.1||357.05||357.1||357.05|8
1621915230000|2021-05-25 04:00:30|||||||||4
1621950440000|2021-05-25 13:47:20|||||||||5
1621915240000|2021-05-25 04:00:40|||||||||3
1621950460000|2021-05-25 13:47:40|||||||||1
1621915250000|2021-05-25 04:00:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|11
1621950470000|2021-05-25 13:47:50|357.25||357.25||357.25||357.25||1
1621950490000|2021-05-25 13:48:10|357.2||357.2||357.2||357.2||0
1621915260000|2021-05-25 04:01:00|356.35|356.2|356.4|356.2|356.4|356.2|356.35|356.2|108
1621950500000|2021-05-25 13:48:20||357||357||357||357|5
1621915270000|2021-05-25 04:01:10|356.35||356.35||356.35||356.35||142
1621950530000|2021-05-25 13:48:50|357.15|356.95|357.15|356.95|357.15|356.95|357.15|356.95|4
1621915280000|2021-05-25 04:01:20|356.4||356.4||356.4||356.4||10
1621950560000|2021-05-25 13:49:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|4
1621915330000|2021-05-25 04:02:10|||||||||27
1621950590000|2021-05-25 13:49:50|357.05|356.85|357.05|356.85|357.05|356.85|357.05|356.85|5
1621915360000|2021-05-25 04:02:40|356.5|356.25|356.5|356.3|356.5|356.3|356.5|356.25|14
1621950620000|2021-05-25 13:50:20|||||||||10
1621915370000|2021-05-25 04:02:50|||||||||1
1621950650000|2021-05-25 13:50:50|357|356.8|357|356.75|357|356.8|357|356.75|8
1621950660000|2021-05-25 13:51:00|356.95||356.95||356.95||356.95||0
1621915380000|2021-05-25 04:03:00|||||||||4
1621950670000|2021-05-25 13:51:10|||||||||2
1621915390000|2021-05-25 04:03:10|356.4|356.35|356.4|356.2|356.4|356.35|356.4|356.2|6
1621950680000|2021-05-25 13:51:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|2
1621950700000|2021-05-25 13:51:40|356.85||356.9||356.9||356.85||0
1621950710000|2021-05-25 13:51:50|356.85|356.65|356.85|356.65|356.85|356.65|356.85|356.65|15
1621950720000|2021-05-25 13:52:00|356.8||356.8||356.8||356.8||1
1621950740000|2021-05-25 13:52:20|||||||||19
1621915410000|2021-05-25 04:03:30|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|6
1621950750000|2021-05-25 13:52:30|||||||||1
1621915420000|2021-05-25 04:03:40|||||||||1
1621950760000|2021-05-25 13:52:40|356.85||356.85||356.85||356.85||14
1621950770000|2021-05-25 13:52:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|6
1621915450000|2021-05-25 04:04:10||356.3||356.3||356.3||356.3|16
1621950780000|2021-05-25 13:53:00||356.55||356.55||356.55||356.55|6
1621915460000|2021-05-25 04:04:20|||||||||1
1621950790000|2021-05-25 13:53:10||356.5||356.5||356.5||356.5|8
1621915470000|2021-05-25 04:04:30|||||||||8
1621950800000|2021-05-25 13:53:20|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|16
1621915490000|2021-05-25 04:04:50|||||||||12
1621950810000|2021-05-25 13:53:30||356.4||356.45||356.45||356.4|0
1621915520000|2021-05-25 04:05:20||356.25||356.3||356.3||356.25|13
1621950840000|2021-05-25 13:54:00||356.4||356.4||356.4||356.4|0
1621915540000|2021-05-25 04:05:40|||||||||10
1621950850000|2021-05-25 13:54:10|356.55||356.6||356.6||356.55||8
1621915560000|2021-05-25 04:06:00|||||||||5
1621950860000|2021-05-25 13:54:20||356.35||356.35||356.35||356.35|10
1621950870000|2021-05-25 13:54:30|||||||||2
1621950900000|2021-05-25 13:55:00|356.65|356.4|356.75|356.55|356.75|356.55|356.65|356.4|20
1621950920000|2021-05-25 13:55:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|3
1621915580000|2021-05-25 04:06:20|||||||||11
1621950930000|2021-05-25 13:55:30||356.65||356.65||356.65||356.65|0
1621915590000|2021-05-25 04:06:30|||||||||6
1621950940000|2021-05-25 13:55:40||356.6||356.55||356.6||356.55|2
1621915600000|2021-05-25 04:06:40|||||||||3
1621950960000|2021-05-25 13:56:00||356.6||356.6||356.6||356.6|3
1621915630000|2021-05-25 04:07:10|||||||||46
1621950970000|2021-05-25 13:56:10||356.55||356.55||356.55||356.55|0
1621950980000|2021-05-25 13:56:20||356.5||356.5||356.5||356.5|1
1621915640000|2021-05-25 04:07:20|||||||||8
1621950990000|2021-05-25 13:56:30|356.75||356.75||356.75||356.75||0
1621915660000|2021-05-25 04:07:40|356.5||356.5||356.5||356.5||6
1621951000000|2021-05-25 13:56:40||356.6||356.5||356.6||356.5|1
1621915670000|2021-05-25 04:07:50|||||||||3
1621951030000|2021-05-25 13:57:10||356.55||356.55||356.55||356.55|0
1621951040000|2021-05-25 13:57:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|4
1621951060000|2021-05-25 13:57:40|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|10
1621951090000|2021-05-25 13:58:10|356.6|356.35|356.6|356.35|356.6|356.35|356.6|356.35|4
1621951100000|2021-05-25 13:58:20|||||||||1
1621951120000|2021-05-25 13:58:40||356.4||356.4||356.4||356.4|0
1621951130000|2021-05-25 13:58:50|356.55|356.35|356.55|356.25|356.55|356.35|356.55|356.25|10
1621951190000|2021-05-25 13:59:50||356.2||356.2||356.2||356.2|5
1621951200000|2021-05-25 14:00:00||356.25||356.25||356.25||356.25|5
1621951210000|2021-05-25 14:00:10|||||||||6
1621951220000|2021-05-25 14:00:20||356.3||356.3||356.3||356.3|0
1621951230000|2021-05-25 14:00:30|356.6|356.35|356.65|356.4|356.65|356.4|356.6|356.35|2
1621951260000|2021-05-25 14:01:00||356.45||356.45||356.45||356.45|0
1621951270000|2021-05-25 14:01:10|||||||||2
1621951280000|2021-05-25 14:01:20|356.7|356.5|356.7|356.45|356.7|356.5|356.7|356.45|8
1621951290000|2021-05-25 14:01:30|356.65|356.4|356.65|356.35|356.65|356.4|356.65|356.35|0
1621951300000|2021-05-25 14:01:40|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1621951330000|2021-05-25 14:02:10|||||||||2
1621951350000|2021-05-25 14:02:30|356.55||356.55||356.55||356.55||0
1621951380000|2021-05-25 14:03:00|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|5
1621951390000|2021-05-25 14:03:10|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|2
1621951400000|2021-05-25 14:03:20|||||||||3
1621915700000|2021-05-25 04:08:20||356.35||356.35||356.35||356.35|76
1621951420000|2021-05-25 14:03:40||356.4||356.35||356.4||356.35|2
1621915710000|2021-05-25 04:08:30|||||||||6
1621915720000|2021-05-25 04:08:40|||||||||2
1621951450000|2021-05-25 14:04:10|356.6||356.6||356.6||356.6||0
1621915730000|2021-05-25 04:08:50|||||||||6
1621915740000|2021-05-25 04:09:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.25|18
1621951460000|2021-05-25 14:04:20||356.3||356.3||356.3||356.3|4
1621915760000|2021-05-25 04:09:20||356.35||356.35||356.35||356.35|7
1621951530000|2021-05-25 14:05:30|||||||||5
1621915780000|2021-05-25 04:09:40|||||||||5
1621915800000|2021-05-25 04:10:00|||||||||9
1621951540000|2021-05-25 14:05:40||356.35||356.35||356.35||356.35|0
1621915820000|2021-05-25 04:10:20|||||||||18
1621951580000|2021-05-25 14:06:20||356.4||356.4||356.4||356.4|0
1621915830000|2021-05-25 04:10:30|||||||||3
1621951600000|2021-05-25 14:06:40||356.35||356.35||356.35||356.35|6
1621915860000|2021-05-25 04:11:00|||||||||9
1621951640000|2021-05-25 14:07:20|356.65|356.5|356.65|356.4|356.65|356.5|356.65|356.4|1
1621915870000|2021-05-25 04:11:10|||||||||6
1621951660000|2021-05-25 14:07:40|||||||||1
1621915890000|2021-05-25 04:11:30|||||||||7
1621951670000|2021-05-25 14:07:50|||||||||2
1621951710000|2021-05-25 14:08:30||356.45||356.45||356.45||356.45|0
1621915920000|2021-05-25 04:12:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|17
1621915930000|2021-05-25 04:12:10|||||||||2
1621951720000|2021-05-25 14:08:40|||||||||5
1621915950000|2021-05-25 04:12:30|||||||||6
1621915960000|2021-05-25 04:12:40|||||||||10
1621951730000|2021-05-25 14:08:50||356.4||356.35||356.4||356.35|7
1621915970000|2021-05-25 04:12:50|||||||||1
1621916030000|2021-05-25 04:13:50|356.6|356.45|356.45|356.3|356.6|356.45|356.45|356.3|85
1621951750000|2021-05-25 14:09:10|356.5||356.55||356.55||356.5||3
1621951760000|2021-05-25 14:09:20|356.65||356.55||356.65||356.55||9
1621916040000|2021-05-25 04:14:00|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|12
1621951790000|2021-05-25 14:09:50||356.25||356.25||356.25||356.25|2
1621916060000|2021-05-25 04:14:20|356.5||356.5||356.5||356.5||15
1621951800000|2021-05-25 14:10:00||356.3||356.3||356.3||356.3|3
1621916070000|2021-05-25 04:14:30|356.55||356.5||356.55||356.5||5
1621951820000|2021-05-25 14:10:20|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|1
1621916090000|2021-05-25 04:14:50|||||||||4
1621951860000|2021-05-25 14:11:00||356.3||356.3||356.3||356.3|7
1621951900000|2021-05-25 14:11:40|356.55||356.55||356.55||356.55||0
1621951920000|2021-05-25 14:12:00|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|4
1621951930000|2021-05-25 14:12:10|||||||||1
1621951950000|2021-05-25 14:12:30|||||||||4
1621951970000|2021-05-25 14:12:50||356.35||356.35||356.35||356.35|1
1621951990000|2021-05-25 14:13:10|356.6||356.6||356.6||356.6||0
1621952000000|2021-05-25 14:13:20|356.5|356.3|356.5|356.25|356.5|356.3|356.5|356.25|5
1621952040000|2021-05-25 14:14:00||356.3||356.3||356.3||356.3|0
1621952050000|2021-05-25 14:14:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621952060000|2021-05-25 14:14:20||356.3||356.3||356.3||356.3|5
1621952070000|2021-05-25 14:14:30|||||||||1
1621952120000|2021-05-25 14:15:20|||||||||1
1621952140000|2021-05-25 14:15:40||356.35||356.35||356.35||356.35|0
1621916100000|2021-05-25 04:15:00|||||||||3
1621952150000|2021-05-25 14:15:50|356.6||356.6||356.6||356.6||2
1621952160000|2021-05-25 14:16:00||356.4||356.4||356.4||356.4|0
1621916110000|2021-05-25 04:15:10|356.6|356.45|356.6|356.4|356.6|356.45|356.6|356.4|11
1621952170000|2021-05-25 14:16:10||356.45||356.4||356.45||356.4|2
1621916120000|2021-05-25 04:15:20||356.45||356.45||356.45||356.45|7
1621952200000|2021-05-25 14:16:40||356.45||356.35||356.45||356.35|3
1621916130000|2021-05-25 04:15:30|||||||||3
1621952230000|2021-05-25 14:17:10|||||||||1
1621952250000|2021-05-25 14:17:30||356.4||356.4||356.4||356.4|0
1621916170000|2021-05-25 04:16:10||356.4||356.4||356.4||356.4|17
1621952270000|2021-05-25 14:17:50|||||||||1
1621916180000|2021-05-25 04:16:20|||||||||9
1621952290000|2021-05-25 14:18:10|||||||||3
1621916190000|2021-05-25 04:16:30|||||||||2
1621952300000|2021-05-25 14:18:20||356.35||356.35||356.35||356.35|3
1621916200000|2021-05-25 04:16:40||356.45||356.45||356.45||356.45|6
1621952310000|2021-05-25 14:18:30|||||||||2
1621916260000|2021-05-25 04:17:40|||||||||19
1621952340000|2021-05-25 14:19:00|||||||||1
1621916270000|2021-05-25 04:17:50|||||||||2
1621952380000|2021-05-25 14:19:40|356.55|356.3|356.55|356.3|356.55|356.3|356.55|356.3|1
1621916330000|2021-05-25 04:18:50|||||||||25
1621952410000|2021-05-25 14:20:10|||||||||1
1621916360000|2021-05-25 04:19:20|||||||||12
1621952420000|2021-05-25 14:20:20|||||||||2
1621916380000|2021-05-25 04:19:40|||||||||10
1621952450000|2021-05-25 14:20:50|||||||||1
1621916390000|2021-05-25 04:19:50|356.7|356.5|356.65|356.5|356.7|356.5|356.65|356.5|11
1621952480000|2021-05-25 14:21:20|356.45|356.25|356.4|356.2|356.45|356.25|356.4|356.2|9
1621916400000|2021-05-25 04:20:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|17
1621952490000|2021-05-25 14:21:30|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|8
1621916440000|2021-05-25 04:20:40|||||||||9
1621952520000|2021-05-25 14:22:00|356.55||356.55||356.55||356.55||2
1621916450000|2021-05-25 04:20:50|||||||||6
1621952590000|2021-05-25 14:23:10||356.35||356.35||356.35||356.35|0
1621916470000|2021-05-25 04:21:10|||||||||4
1621952620000|2021-05-25 14:23:40|||||||||1
1621916490000|2021-05-25 04:21:30|||||||||10
1621952640000|2021-05-25 14:24:00|||||||||1
1621952650000|2021-05-25 14:24:10|||||||||1
1621916530000|2021-05-25 04:22:10|||||||||14
1621952700000|2021-05-25 14:25:00|||||||||3
1621916540000|2021-05-25 04:22:20|||||||||3
1621952730000|2021-05-25 14:25:30|||||||||2
1621916560000|2021-05-25 04:22:40|||||||||19
1621952770000|2021-05-25 14:26:10|||||||||2
1621952820000|2021-05-25 14:27:00|||||||||2
1621916570000|2021-05-25 04:22:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|14
1621952830000|2021-05-25 14:27:10||356.4||356.3||356.4||356.3|60
1621916590000|2021-05-25 04:23:10||356.35||356.4||356.4||356.35|8
1621952840000|2021-05-25 14:27:20||356.25||356.25||356.25||356.25|14
1621952850000|2021-05-25 14:27:30|356.6|356.3|356.55|356.3|356.6|356.3|356.55|356.3|5
1621916640000|2021-05-25 04:24:00|356.6|356.35|356.55|356.35|356.6|356.35|356.55|356.35|34
1621952930000|2021-05-25 14:28:50||356.35||356.3||356.35||356.3|8
1621916650000|2021-05-25 04:24:10|||||||||2
1621952960000|2021-05-25 14:29:20|||||||||2
1621953000000|2021-05-25 14:30:00|||||||||2
1621916670000|2021-05-25 04:24:30||356.4||356.4||356.4||356.4|2
1621953030000|2021-05-25 14:30:30|||||||||1
1621953060000|2021-05-25 14:31:00||356.35||356.35||356.35||356.35|0
1621916690000|2021-05-25 04:24:50|||||||||12
1621953070000|2021-05-25 14:31:10|||||||||2
1621916710000|2021-05-25 04:25:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|112
1621953080000|2021-05-25 14:31:20||356.3||356.25||356.3||356.25|2
1621916730000|2021-05-25 04:25:30|||||||||15
1621953090000|2021-05-25 14:31:30|356.5||356.5||356.5||356.5||3
1621916750000|2021-05-25 04:25:50|||||||||5
1621953100000|2021-05-25 14:31:40||356.3||356.3||356.3||356.3|0
1621916770000|2021-05-25 04:26:10|||||||||10
1621953130000|2021-05-25 14:32:10|||||||||5
1621916780000|2021-05-25 04:26:20|356.55|356.35|356.55|356.35|356.55|356.35|356.55|356.35|8
1621953140000|2021-05-25 14:32:20||356.25||356.25||356.25||356.25|8
1621916800000|2021-05-25 04:26:40||356.4||356.4||356.4||356.4|12
1621953170000|2021-05-25 14:32:50||356.3||356.3||356.3||356.3|0
1621916820000|2021-05-25 04:27:00|||||||||5
1621953180000|2021-05-25 14:33:00|||||||||2
1621916830000|2021-05-25 04:27:10|||||||||1
1621953190000|2021-05-25 14:33:10||356.25||356.3||356.3||356.25|2
1621953200000|2021-05-25 14:33:20|||||||||1
1621916840000|2021-05-25 04:27:20|356.6||356.55||356.6||356.55||3
1621953250000|2021-05-25 14:34:10|||||||||2
1621916870000|2021-05-25 04:27:50|||||||||12
1621953300000|2021-05-25 14:35:00|||||||||109
1621916890000|2021-05-25 04:28:10|||||||||6
1621953330000|2021-05-25 14:35:30|356.45|356.25|356.45|356.2|356.45|356.25|356.45|356.2|38
1621916910000|2021-05-25 04:28:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|11
1621953340000|2021-05-25 14:35:40|||||||||4
1621916930000|2021-05-25 04:28:50|||||||||2
1621953360000|2021-05-25 14:36:00|356.5|356.25|356.5|356.3|356.5|356.3|356.45|356.25|9
1621916940000|2021-05-25 04:29:00|||||||||11
1621953370000|2021-05-25 14:36:10|356.55|356.35|356.55|356.3|356.55|356.35|356.55|356.3|1
1621916960000|2021-05-25 04:29:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|14
1621953470000|2021-05-25 14:37:50||356.25||356.25||356.25||356.25|1
1621916980000|2021-05-25 04:29:40|||||||||9
1621917000000|2021-05-25 04:30:00|||||||||7
1621953500000|2021-05-25 14:38:20||356.3||356.3||356.3||356.3|0
1621917010000|2021-05-25 04:30:10|||||||||4
1621953510000|2021-05-25 14:38:30||356.35||356.3||356.35||356.3|3
1621917020000|2021-05-25 04:30:20|||||||||2
1621953540000|2021-05-25 14:39:00||356.35||356.35||356.35||356.35|0
1621917030000|2021-05-25 04:30:30|||||||||14
1621953550000|2021-05-25 14:39:10|||||||||2
1621917070000|2021-05-25 04:31:10|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|24
1621953590000|2021-05-25 14:39:50|||||||||1
1621917120000|2021-05-25 04:32:00|356.7||356.7||356.7||356.7||25
1621953600000|2021-05-25 14:40:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|6
1621917140000|2021-05-25 04:32:20|||||||||6
1621953630000|2021-05-25 14:40:30||356.45||356.45||356.45||356.45|1
1621917150000|2021-05-25 04:32:30|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|9
1621953650000|2021-05-25 14:40:50||356.4||356.4||356.4||356.4|1
1621953660000|2021-05-25 14:41:00||356.35||356.35||356.35||356.35|0
1621953670000|2021-05-25 14:41:10|||||||||1
1621953700000|2021-05-25 14:41:40||356.3||356.3||356.3||356.3|1
1621953740000|2021-05-25 14:42:20|||||||||1
1621953750000|2021-05-25 14:42:30|356.55|356.25|356.55|356.25|356.55|356.25|356.55|356.25|3
1621953760000|2021-05-25 14:42:40||356.3||356.3||356.3||356.3|0
1621917180000|2021-05-25 04:33:00|||||||||7
1621953770000|2021-05-25 14:42:50||356.35||356.3||356.35||356.3|0
1621917190000|2021-05-25 04:33:10|||||||||5
1621953780000|2021-05-25 14:43:00||356.35||356.35||356.4||356.35|0
1621917220000|2021-05-25 04:33:40|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|24
1621953790000|2021-05-25 14:43:10|||||||||2
1621953810000|2021-05-25 14:43:30||356.4||356.35||356.4||356.35|0
1621917230000|2021-05-25 04:33:50|356.7||356.7||356.7||356.7||1
1621953850000|2021-05-25 14:44:10||356.4||356.35||356.4||356.35|0
1621917240000|2021-05-25 04:34:00|||||||||1
1621953860000|2021-05-25 14:44:20||356.4||356.4||356.4||356.4|7
1621917280000|2021-05-25 04:34:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.45|39
1621953870000|2021-05-25 14:44:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|2
1621953910000|2021-05-25 14:45:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|3
1621917310000|2021-05-25 04:35:10|||||||||10
1621953920000|2021-05-25 14:45:20|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|4
1621917320000|2021-05-25 04:35:20|||||||||2
1621953940000|2021-05-25 14:45:40||356.55||356.5||356.55||356.5|0
1621917360000|2021-05-25 04:36:00|||||||||13
1621953960000|2021-05-25 14:46:00||356.55||356.5||356.55||356.5|0
1621917370000|2021-05-25 04:36:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|45
1621953970000|2021-05-25 14:46:10||356.55||356.5||356.55||356.5|0
1621917380000|2021-05-25 04:36:20|||||||||1
1621954020000|2021-05-25 14:47:00||356.55||356.5||356.55||356.5|0
1621917390000|2021-05-25 04:36:30|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.45|10
1621954030000|2021-05-25 14:47:10|||||||||1
1621954040000|2021-05-25 14:47:20||356.55||356.55||356.55||356.5|6
1621917400000|2021-05-25 04:36:40|||||||||1
1621954060000|2021-05-25 14:47:40||356.5||356.5||356.5||356.5|2
1621917430000|2021-05-25 04:37:10|||||||||12
1621917480000|2021-05-25 04:38:00|||||||||79
1621954070000|2021-05-25 14:47:50||356.45||356.45||356.45||356.45|17
1621917510000|2021-05-25 04:38:30|||||||||6
1621954080000|2021-05-25 14:48:00|||||||||1
1621917520000|2021-05-25 04:38:40|||||||||13
1621954090000|2021-05-25 14:48:10|||||||||3
1621954110000|2021-05-25 14:48:30||356.5||356.5||356.5||356.5|0
1621917530000|2021-05-25 04:38:50|356.7||356.7||356.7||356.7||9
1621954150000|2021-05-25 14:49:10||356.45||356.45||356.45||356.45|0
1621954160000|2021-05-25 14:49:20|||||||||1
1621917550000|2021-05-25 04:39:10|||||||||4
1621954170000|2021-05-25 14:49:30||356.4||356.4||356.4||356.4|2
1621917580000|2021-05-25 04:39:40||356.55||356.55||356.55||356.55|11
1621954180000|2021-05-25 14:49:40||356.45||356.45||356.45||356.45|0
1621917600000|2021-05-25 04:40:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|7
1621954190000|2021-05-25 14:49:50|||||||||3
1621917640000|2021-05-25 04:40:40|356.8||356.8||356.8||356.8||17
1621954200000|2021-05-25 14:50:00||356.4||356.45||356.45||356.4|0
1621917650000|2021-05-25 04:40:50||356.65||356.65||356.65||356.65|5
1621954210000|2021-05-25 14:50:10||356.4||356.4||356.4||356.4|0
1621917660000|2021-05-25 04:41:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|16
1621954240000|2021-05-25 14:50:40|||||||||2
1621917700000|2021-05-25 04:41:40||356.55||356.6||356.6||356.55|11
1621954250000|2021-05-25 14:50:50||356.45||356.45||356.45||356.45|0
1621917710000|2021-05-25 04:41:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|13
1621954290000|2021-05-25 14:51:30|||||||||1
1621917720000|2021-05-25 04:42:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|2
1621954300000|2021-05-25 14:51:40||356.5||356.5||356.5||356.5|0
1621917740000|2021-05-25 04:42:20|||||||||4
1621954310000|2021-05-25 14:51:50|356.65|356.4|356.65|356.35|356.65|356.4|356.65|356.35|3
1621954320000|2021-05-25 14:52:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|6
1621917770000|2021-05-25 04:42:50|||||||||13
1621954330000|2021-05-25 14:52:10||356.25||356.25||356.25||356.25|6
1621917780000|2021-05-25 04:43:00|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1621954400000|2021-05-25 14:53:20|||||||||4
1621954440000|2021-05-25 14:54:00||356.3||356.3||356.3||356.25|0
1621917800000|2021-05-25 04:43:20|||||||||11
1621954490000|2021-05-25 14:54:50|||||||||3
1621954500000|2021-05-25 14:55:00||356.25||356.25||356.25||356.25|2
1621917810000|2021-05-25 04:43:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|20
1621954520000|2021-05-25 14:55:20||356.2||356.25||356.25||356.2|0
1621917820000|2021-05-25 04:43:40|||||||||5
1621954530000|2021-05-25 14:55:30||356.3||356.25||356.3||356.25|1
1621954540000|2021-05-25 14:55:40||356.3||356.25||356.3||356.25|0
1621917860000|2021-05-25 04:44:20|||||||||12
1621954550000|2021-05-25 14:55:50||356.3||356.25||356.3||356.25|0
1621917870000|2021-05-25 04:44:30|||||||||1
1621954560000|2021-05-25 14:56:00||356.3||356.25||356.3||356.25|4
1621917900000|2021-05-25 04:45:00|||||||||9
1621917920000|2021-05-25 04:45:20|||||||||6
1621954570000|2021-05-25 14:56:10|||||||||1
1621917930000|2021-05-25 04:45:30|356.8|356.65|356.8|356.6|356.8|356.65|356.75|356.6|16
1621917950000|2021-05-25 04:45:50|356.75||356.8||356.8||356.75||8
1621954580000|2021-05-25 14:56:20||356.3||356.3||356.3||356.25|0
1621954590000|2021-05-25 14:56:30||356.35||356.3||356.35||356.3|0
1621917960000|2021-05-25 04:46:00|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|10
1621954630000|2021-05-25 14:57:10|||||||||3
1621918020000|2021-05-25 04:47:00|||||||||47
1621954650000|2021-05-25 14:57:30||356.35||356.3||356.35||356.3|2
1621954660000|2021-05-25 14:57:40|||||||||2
1621918050000|2021-05-25 04:47:30|||||||||15
1621954700000|2021-05-25 14:58:20|||||||||6
1621918070000|2021-05-25 04:47:50|356.7||356.7||356.7||356.7||6
1621954750000|2021-05-25 14:59:10||356.25||356.25||356.25||356.25|5
1621918080000|2021-05-25 04:48:00|||||||||2
1621954800000|2021-05-25 15:00:00|||||||||2
1621918120000|2021-05-25 04:48:40|||||||||11
1621954810000|2021-05-25 15:00:10|356.45|356.2|356.45|356.2|356.45|356.2|356.45|356.2|0
1621954830000|2021-05-25 15:00:30|||||||||1
1621918210000|2021-05-25 04:50:10|||||||||38
1621954840000|2021-05-25 15:00:40|356.4|356.1|356.35|356.1|356.4|356.1|356.35|356.1|5
1621954850000|2021-05-25 15:00:50|||||||||7
1621954900000|2021-05-25 15:01:40|||||||||1
1621918230000|2021-05-25 04:50:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|33
1621954940000|2021-05-25 15:02:20||356.15||356.15||356.15||356.15|0
1621954980000|2021-05-25 15:03:00|||||||||3
1621918240000|2021-05-25 04:50:40|||||||||11
1621955010000|2021-05-25 15:03:30||356.1||356.1||356.1||356.1|2
1621918250000|2021-05-25 04:50:50|||||||||4
1621955030000|2021-05-25 15:03:50|356.3|356.05|356.3|356.05|356.3|356.05|356.3|356.05|5
1621918260000|2021-05-25 04:51:00|||||||||1
1621955040000|2021-05-25 15:04:00|||||||||1
1621918270000|2021-05-25 04:51:10|||||||||2
1621955070000|2021-05-25 15:04:30|356.25|356|356.25|356|356.25|356|356.25|356|9
1621918300000|2021-05-25 04:51:40|||||||||10
1621955080000|2021-05-25 15:04:40|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|6
1621918310000|2021-05-25 04:51:50|||||||||1
1621955090000|2021-05-25 15:04:50|||||||||1
1621918320000|2021-05-25 04:52:00|||||||||8
1621955100000|2021-05-25 15:05:00|||||||||3
1621955110000|2021-05-25 15:05:10|||||||||1
1621918350000|2021-05-25 04:52:30|||||||||14
1621955130000|2021-05-25 15:05:30|||||||||9
1621955140000|2021-05-25 15:05:40|||||||||2
1621955150000|2021-05-25 15:05:50|||||||||7
1621918370000|2021-05-25 04:52:50|||||||||8
1621955160000|2021-05-25 15:06:00|356.05|355.85|356.05|355.85|356.05|355.85|356.05|355.85|35
1621955170000|2021-05-25 15:06:10|356||356||356||356||8
1621918400000|2021-05-25 04:53:20|||||||||7
1621955180000|2021-05-25 15:06:20|356.05|355.9|356.05|355.85|356.05|355.9|356.05|355.85|13
1621955190000|2021-05-25 15:06:30|356||356.05||356.05||356||11
1621918420000|2021-05-25 04:53:40|||||||||4
1621955200000|2021-05-25 15:06:40|||||||||2
1621918460000|2021-05-25 04:54:20|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|43
1621955290000|2021-05-25 15:08:10|||||||||2
1621918470000|2021-05-25 04:54:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1621955340000|2021-05-25 15:09:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|11
1621918500000|2021-05-25 04:55:00|||||||||820
1621955350000|2021-05-25 15:09:10||355.85||355.85||355.85||355.85|0
1621918510000|2021-05-25 04:55:10|||||||||3
1621955430000|2021-05-25 15:10:30||355.95||355.85||355.95||355.85|1
1621918540000|2021-05-25 04:55:40|||||||||11
1621955440000|2021-05-25 15:10:40|||||||||1
1621918580000|2021-05-25 04:56:20|||||||||17
1621955470000|2021-05-25 15:11:10||355.9||355.9||355.95||355.9|6
1621955480000|2021-05-25 15:11:20|||||||||5
1621918620000|2021-05-25 04:57:00|||||||||7
1621955510000|2021-05-25 15:11:50|||||||||1
1621918640000|2021-05-25 04:57:20|||||||||10
1621955570000|2021-05-25 15:12:50|356.05||356.05||356.05||356.05||3
1621918680000|2021-05-25 04:58:00|356.75||356.7||356.75||356.7||26
1621955580000|2021-05-25 15:13:00|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|14
1621955590000|2021-05-25 15:13:10|356|355.85|356|355.85|356|355.85|356|355.85|9
1621918690000|2021-05-25 04:58:10|||||||||2
1621955600000|2021-05-25 15:13:20|356.05||356||356.05||356||6
1621918700000|2021-05-25 04:58:20|||||||||18
1621955610000|2021-05-25 15:13:30|||||||||3
1621918710000|2021-05-25 04:58:30|||||||||2
1621955620000|2021-05-25 15:13:40|||||||||1
1621918720000|2021-05-25 04:58:40|||||||||10
1621955640000|2021-05-25 15:14:00|||||||||1
1621918730000|2021-05-25 04:58:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.45|16
1621955680000|2021-05-25 15:14:40|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|25
1621918740000|2021-05-25 04:59:00||356.45||356.45||356.45||356.45|3
1621955690000|2021-05-25 15:14:50|355.9|355.75|355.9|355.75|355.95|355.75|355.9|355.75|24
1621918770000|2021-05-25 04:59:30||356.5||356.5||356.5||356.5|6
1621955700000|2021-05-25 15:15:00|355.95||355.9||355.95||355.9||6
1621918780000|2021-05-25 04:59:40||356.45||356.5||356.5||356.45|9
1621955710000|2021-05-25 15:15:10|||||||||2
1621955720000|2021-05-25 15:15:20|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|7
1621918790000|2021-05-25 04:59:50||356.45||356.45||356.45||356.45|5
1621955730000|2021-05-25 15:15:30|||||||||2
1621955740000|2021-05-25 15:15:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|11
1621918800000|2021-05-25 05:00:00||356.5||356.5||356.5||356.5|9
1621955750000|2021-05-25 15:15:50|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|13
1621918810000|2021-05-25 05:00:10|||||||||1
1621955760000|2021-05-25 15:16:00|355.7|355.55|355.65|355.45|355.7|355.55|355.65|355.45|14
1621955770000|2021-05-25 15:16:10|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.4|22
1621918820000|2021-05-25 05:00:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|5
1621955780000|2021-05-25 15:16:20|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|12
1621918830000|2021-05-25 05:00:30|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|10
1621955790000|2021-05-25 15:16:30|355.6|355.45|355.6|355.45|355.65|355.45|355.6|355.45|12
1621955800000|2021-05-25 15:16:40||355.4||355.45||355.45||355.4|7
1621918840000|2021-05-25 05:00:40|356.7|356.45|356.65|356.5|356.7|356.5|356.65|356.45|9
1621955810000|2021-05-25 15:16:50|||||||||1
1621955820000|2021-05-25 15:17:00||355.4||355.4||355.4||355.4|8
1621955830000|2021-05-25 15:17:10|355.55||355.6||355.6||355.55||0
1621918850000|2021-05-25 05:00:50||356.45||356.5||356.5||356.45|4
1621955840000|2021-05-25 15:17:20|355.55||355.55||355.55||355.55||9
1621918880000|2021-05-25 05:01:20|||||||||5
1621955850000|2021-05-25 15:17:30||355.35||355.35||355.35||355.35|10
1621918890000|2021-05-25 05:01:30|||||||||6
1621955860000|2021-05-25 15:17:40|355.5|355.3|355.45|355.3|355.5|355.3|355.45|355.3|6
1621955870000|2021-05-25 15:17:50|||||||||1
1621918900000|2021-05-25 05:01:40|356.7||356.7||356.7||356.7||4
1621955880000|2021-05-25 15:18:00||355.25||355.25||355.25||355.25|3
1621918910000|2021-05-25 05:01:50|356.65||356.7||356.7||356.65||3
1621955890000|2021-05-25 15:18:10||355.3||355.3||355.3||355.3|2
1621918920000|2021-05-25 05:02:00||356.55||356.55||356.55||356.55|5
1621955910000|2021-05-25 15:18:30||355.25||355.25||355.25||355.25|8
1621918930000|2021-05-25 05:02:10|||||||||3
1621955920000|2021-05-25 15:18:40|355.4||355.4||355.4||355.4||2
1621918950000|2021-05-25 05:02:30|||||||||12
1621955930000|2021-05-25 15:18:50||355.2||355.2||355.2||355.2|1
1621918960000|2021-05-25 05:02:40||356.5||356.5||356.5||356.5|14
1621955940000|2021-05-25 15:19:00|||||||||1
1621918970000|2021-05-25 05:02:50||356.55||356.5||356.55||356.5|2
1621955950000|2021-05-25 15:19:10|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|3
1621918990000|2021-05-25 05:03:10|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|57
1621955960000|2021-05-25 15:19:20|355.3||355.35||355.35||355.3||4
1621919000000|2021-05-25 05:03:20|||||||||5
1621955980000|2021-05-25 15:19:40|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|10
1621919010000|2021-05-25 05:03:30|||||||||1
1621956020000|2021-05-25 15:20:20|||||||||1
1621919040000|2021-05-25 05:04:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|12
1621956040000|2021-05-25 15:20:40||355.3||355.25||355.3||355.25|4
1621956080000|2021-05-25 15:21:20|||||||||2
1621956120000|2021-05-25 15:22:00|||||||||1
1621956150000|2021-05-25 15:22:30|||||||||1
1621956200000|2021-05-25 15:23:20||355.2||355.2||355.2||355.2|3
1621956220000|2021-05-25 15:23:40|||||||||1
1621956240000|2021-05-25 15:24:00|||||||||2
1621956250000|2021-05-25 15:24:10||355.25||355.25||355.25||355.25|0
1621956270000|2021-05-25 15:24:30|||||||||1
1621956280000|2021-05-25 15:24:40|||||||||1
1621956330000|2021-05-25 15:25:30|||||||||1
1621956350000|2021-05-25 15:25:50||355.3||355.2||355.3||355.2|2
1621956400000|2021-05-25 15:26:40||355.15||355.15||355.15||355.15|0
1621956450000|2021-05-25 15:27:30||355.2||355.2||355.2||355.2|0
1621956470000|2021-05-25 15:27:50|||||||||1
1621956480000|2021-05-25 15:28:00||355.25||355.25||355.25||355.25|0
1621956510000|2021-05-25 15:28:30||355.3||355.25||355.3||355.25|2
1621956530000|2021-05-25 15:28:50||355.2||355.2||355.2||355.2|2
1621919060000|2021-05-25 05:04:20|||||||||3
1621956550000|2021-05-25 15:29:10|||||||||2
1621956560000|2021-05-25 15:29:20|||||||||1
1621919070000|2021-05-25 05:04:30|||||||||11
1621956570000|2021-05-25 15:29:30||355.25||355.25||355.25||355.25|0
1621919080000|2021-05-25 05:04:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|32
1621956590000|2021-05-25 15:29:50|355.35|355.3|355.35|355.15|355.35|355.3|355.35|355.15|7
1621919100000|2021-05-25 05:05:00|||||||||3
1621956600000|2021-05-25 15:30:00||355.1||355.1||355.15||355.1|0
1621919110000|2021-05-25 05:05:10|||||||||3
1621956620000|2021-05-25 15:30:20||355.15||355.1||355.15||355.1|1
1621919120000|2021-05-25 05:05:20|||||||||5
1621956630000|2021-05-25 15:30:30||355.15||355.15||355.15||355.15|0
1621919150000|2021-05-25 05:05:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|34
1621956640000|2021-05-25 15:30:40||355.1||355.15||355.15||355.1|0
1621919160000|2021-05-25 05:06:00|||||||||3
1621956660000|2021-05-25 15:31:00||355.1||355.1||355.1||355.1|0
1621956690000|2021-05-25 15:31:30||355.05||355.05||355.05||355.05|6
1621919170000|2021-05-25 05:06:10|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|13
1621956700000|2021-05-25 15:31:40||355.1||355.05||355.1||355.05|0
1621919180000|2021-05-25 05:06:20|356.8||356.8||356.8||356.8||7
1621956710000|2021-05-25 15:31:50|||||||||2
1621919190000|2021-05-25 05:06:30|356.85||356.85||356.85||356.85||6
1621956750000|2021-05-25 15:32:30||355||355||355||355|1
1621919200000|2021-05-25 05:06:40|||||||||1
1621956780000|2021-05-25 15:33:00||355.05||355.05||355.05||355.05|0
1621919210000|2021-05-25 05:06:50|356.8||356.85||356.85||356.8||16
1621956790000|2021-05-25 15:33:10||355||355||355||355|0
1621919220000|2021-05-25 05:07:00|356.8||356.8||356.8||356.8||2
1621956800000|2021-05-25 15:33:20||355.05||355||355.05||355|0
1621919230000|2021-05-25 05:07:10|||||||||3
1621956810000|2021-05-25 15:33:30|355.15|354.95|355.15|354.85|355.15|354.95|355.15|354.85|7
1621919240000|2021-05-25 05:07:20|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|21
1621956820000|2021-05-25 15:33:40||354.9||354.9||354.9||354.9|2
1621919250000|2021-05-25 05:07:30|356.8||356.85||356.85||356.8||2
1621956830000|2021-05-25 15:33:50||354.85||354.85||354.85||354.85|0
1621919270000|2021-05-25 05:07:50|356.8|356.7|356.8|356.65|356.8|356.7|356.8|356.65|4
1621956840000|2021-05-25 15:34:00||354.9||354.85||354.9||354.85|0
1621919280000|2021-05-25 05:08:00||356.6||356.6||356.6||356.6|7
1621956850000|2021-05-25 15:34:10|355.1||355.1||355.1||355.1||0
1621919310000|2021-05-25 05:08:30|356.75||356.75||356.75||356.75||11
1621956860000|2021-05-25 15:34:20||354.9||354.9||354.9||354.9|0
1621919320000|2021-05-25 05:08:40|356.8||356.8||356.8||356.8||2
1621956870000|2021-05-25 15:34:30||354.95||354.95||354.95||354.95|1
1621919360000|2021-05-25 05:09:20|356.75||356.8||356.8||356.75||22
1621956890000|2021-05-25 15:34:50||354.9||354.85||354.9||354.85|7
1621919370000|2021-05-25 05:09:30|356.85|356.65|356.85|356.65|356.85|356.65|356.85|356.65|5
1621956900000|2021-05-25 15:35:00||354.9||354.85||354.9||354.85|0
1621919390000|2021-05-25 05:09:50|||||||||5
1621956910000|2021-05-25 15:35:10||354.9||354.9||354.9||354.85|0
1621956920000|2021-05-25 15:35:20|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1621919400000|2021-05-25 05:10:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|6
1621956960000|2021-05-25 15:36:00|355.1|354.9|355.1|354.95|355.1|354.95|355.1|354.9|11
1621919410000|2021-05-25 05:10:10|||||||||1
1621956990000|2021-05-25 15:36:30|||||||||1
1621919430000|2021-05-25 05:10:30|356.7|356.65|356.75|356.55|356.75|356.65|356.7|356.55|16
1621957000000|2021-05-25 15:36:40||354.9||354.9||354.9||354.9|2
1621919450000|2021-05-25 05:10:50|||||||||16
1621957040000|2021-05-25 15:37:20|||||||||2
1621919470000|2021-05-25 05:11:10|356.7||356.7||356.7||356.7||5
1621957080000|2021-05-25 15:38:00|||||||||3
1621919480000|2021-05-25 05:11:20|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.45|7
1621957090000|2021-05-25 15:38:10|||||||||1
1621919490000|2021-05-25 05:11:30|||||||||3
1621957120000|2021-05-25 15:38:40||354.85||354.85||354.85||354.85|1
1621919500000|2021-05-25 05:11:40||356.5||356.5||356.5||356.5|8
1621957130000|2021-05-25 15:38:50|||||||||1
1621919510000|2021-05-25 05:11:50|356.6|356.45|356.65|356.45|356.65|356.45|356.6|356.45|7
1621957140000|2021-05-25 15:39:00||354.9||354.85||354.9||354.85|0
1621957150000|2021-05-25 15:39:10|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|1
1621919520000|2021-05-25 05:12:00|||||||||2
1621957160000|2021-05-25 15:39:20||354.85||354.8||354.85||354.8|0
1621919530000|2021-05-25 05:12:10|||||||||1
1621957170000|2021-05-25 15:39:30||354.85||354.8||354.85||354.8|0
1621919550000|2021-05-25 05:12:30||356.5||356.45||356.5||356.45|3
1621957180000|2021-05-25 15:39:40||354.85||354.8||354.85||354.8|0
1621919560000|2021-05-25 05:12:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.45|11
1621957190000|2021-05-25 15:39:50||354.85||354.85||354.9||354.85|0
1621957230000|2021-05-25 15:40:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|4
1621919580000|2021-05-25 05:13:00|||||||||2
1621957250000|2021-05-25 15:40:50|||||||||4
1621919590000|2021-05-25 05:13:10|||||||||3
1621957270000|2021-05-25 15:41:10|||||||||1
1621919600000|2021-05-25 05:13:20|||||||||6
1621957350000|2021-05-25 15:42:30||354.95||354.95||354.95||354.95|3
1621919610000|2021-05-25 05:13:30|356.75|356.55|356.7|356.5|356.75|356.55|356.7|356.5|9
1621957370000|2021-05-25 15:42:50||354.85||354.85||354.85||354.85|5
1621919620000|2021-05-25 05:13:40|||||||||1
1621919630000|2021-05-25 05:13:50||356.55||356.5||356.55||356.5|3
1621957380000|2021-05-25 15:43:00||354.8||354.8||354.8||354.8|0
1621919640000|2021-05-25 05:14:00|||||||||7
1621919660000|2021-05-25 05:14:20|||||||||3
1621957410000|2021-05-25 15:43:30||354.85||354.85||354.85||354.85|0
1621919670000|2021-05-25 05:14:30||356.55||356.5||356.55||356.5|2
1621919710000|2021-05-25 05:15:10|356.65||356.65||356.65||356.65||22
1621957440000|2021-05-25 15:44:00||354.8||354.8||354.85||354.8|1
1621919720000|2021-05-25 05:15:20|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.4|7
1621957450000|2021-05-25 15:44:10||354.85||354.85||354.85||354.85|0
1621919730000|2021-05-25 05:15:30|||||||||3
1621957460000|2021-05-25 15:44:20||354.8||354.85||354.85||354.8|3
1621919740000|2021-05-25 05:15:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|2
1621957510000|2021-05-25 15:45:10|||||||||1
1621919750000|2021-05-25 05:15:50|356.45|356.3|356.45|356.3|356.5|356.3|356.45|356.3|8
1621957530000|2021-05-25 15:45:30|355.15|354.9|355.15|354.9|355.15|354.9|355.15|354.9|5
1621919760000|2021-05-25 05:16:00|||||||||5
1621957540000|2021-05-25 15:45:40||354.95||354.95||354.95||354.95|0
1621919780000|2021-05-25 05:16:20|||||||||2
1621919790000|2021-05-25 05:16:30|||||||||11
1621957550000|2021-05-25 15:45:50|355.2||355.2||355.2||355.2||1
1621919800000|2021-05-25 05:16:40|356.5||356.5||356.5||356.5||5
1621957560000|2021-05-25 15:46:00||355||355||355||355|0
1621919810000|2021-05-25 05:16:50|356.45|356.35|356.5|356.35|356.5|356.35|356.45|356.35|7
1621957570000|2021-05-25 15:46:10|355.25||355.25||355.25||355.25||1
1621919820000|2021-05-25 05:17:00|356.55||356.55||356.55||356.55||16
1621957580000|2021-05-25 15:46:20||355.05||355.05||355.05||355.05|0
1621919850000|2021-05-25 05:17:30||356.4||356.4||356.4||356.4|7
1621957610000|2021-05-25 15:46:50||355.1||355.1||355.1||355.1|0
1621919870000|2021-05-25 05:17:50|||||||||7
1621957620000|2021-05-25 15:47:00|355.2|355|355.2|355|355.2|355|355.2|355|5
1621919890000|2021-05-25 05:18:10|356.6|356.45|356.6|356.45|356.65|356.45|356.6|356.45|13
1621957630000|2021-05-25 15:47:10||355.05||355.05||355.05||355.05|6
1621919900000|2021-05-25 05:18:20|||||||||1
1621957640000|2021-05-25 15:47:20||355||355||355||355|2
1621919940000|2021-05-25 05:19:00||356.4||356.4||356.4||356.4|29
1621957650000|2021-05-25 15:47:30|355.3|355.05|355.3|355.1|355.3|355.1|355.3|355.05|14
1621919950000|2021-05-25 05:19:10|||||||||3
1621957660000|2021-05-25 15:47:40|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|2
1621919960000|2021-05-25 05:19:20|356.55||356.55||356.55||356.55||1
1621957670000|2021-05-25 15:47:50||355.15||355.15||355.15||355.15|3
1621919970000|2021-05-25 05:19:30|||||||||8
1621957680000|2021-05-25 15:48:00|||||||||2
1621919990000|2021-05-25 05:19:50|||||||||72
1621957700000|2021-05-25 15:48:20|355.45|355.3|355.45|355.25|355.45|355.3|355.45|355.25|17
1621920010000|2021-05-25 05:20:10|||||||||2
1621920020000|2021-05-25 05:20:20|||||||||4
1621957710000|2021-05-25 15:48:30||355.3||355.25||355.3||355.25|4
1621920030000|2021-05-25 05:20:30|||||||||2
1621957720000|2021-05-25 15:48:40|||||||||1
1621920040000|2021-05-25 05:20:40|||||||||7
1621957750000|2021-05-25 15:49:10||355.2||355.2||355.2||355.2|0
1621920050000|2021-05-25 05:20:50|||||||||3
1621957800000|2021-05-25 15:50:00||355.15||355.15||355.15||355.15|0
1621920060000|2021-05-25 05:21:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|21
1621957900000|2021-05-25 15:51:40||355.2||355.2||355.2||355.2|0
1621920070000|2021-05-25 05:21:10|||||||||3
1621920080000|2021-05-25 05:21:20|||||||||2
1621957920000|2021-05-25 15:52:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|3
1621920090000|2021-05-25 05:21:30|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621957930000|2021-05-25 15:52:10|355.35||355.35||355.35||355.35||2
1621920100000|2021-05-25 05:21:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|5
1621958010000|2021-05-25 15:53:30||355.15||355.15||355.15||355.15|1
1621920110000|2021-05-25 05:21:50|356.55||356.55||356.55||356.55||8
1621958020000|2021-05-25 15:53:40|||||||||1
1621920130000|2021-05-25 05:22:10||356.4||356.4||356.4||356.4|5
1621958030000|2021-05-25 15:53:50||355.1||355.1||355.1||355.1|0
1621920140000|2021-05-25 05:22:20|||||||||8
1621958070000|2021-05-25 15:54:30|||||||||1
1621958110000|2021-05-25 15:55:10||355.15||355.15||355.15||355.15|0
1621958120000|2021-05-25 15:55:20||355.1||355.1||355.1||355.1|1
1621958170000|2021-05-25 15:56:10||355.15||355.15||355.15||355.1|1
1621920160000|2021-05-25 05:22:40|||||||||4
1621958200000|2021-05-25 15:56:40|||||||||1
1621920170000|2021-05-25 05:22:50|||||||||15
1621958230000|2021-05-25 15:57:10|||||||||4
1621920180000|2021-05-25 05:23:00|356.6|356.45|356.65|356.45|356.65|356.45|356.6|356.45|30
1621958240000|2021-05-25 15:57:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|6
1621920190000|2021-05-25 05:23:10|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|67
1621958310000|2021-05-25 15:58:30|355.55|355.35|355.5|355.35|355.55|355.35|355.5|355.35|2
1621920200000|2021-05-25 05:23:20|||||||||5
1621958330000|2021-05-25 15:58:50|355.55||355.55||355.55||355.55||1
1621920210000|2021-05-25 05:23:30||356.35||356.35||356.35||356.35|21
1621958340000|2021-05-25 15:59:00||355.4||355.4||355.4||355.4|0
1621920220000|2021-05-25 05:23:40|356.5|356.3|356.45|356.3|356.5|356.3|356.45|356.3|5
1621958360000|2021-05-25 15:59:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|1
1621920230000|2021-05-25 05:23:50|||||||||1
1621958380000|2021-05-25 15:59:40|355.65||355.65||355.65||355.65||1
1621920240000|2021-05-25 05:24:00|356.4|356.25|356.4|356.25|356.4|356.3|356.4|356.25|5
1621958390000|2021-05-25 15:59:50||355.5||355.5||355.5||355.5|0
1621920250000|2021-05-25 05:24:10|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|9
1621958420000|2021-05-25 16:00:20|||||||||1
1621920260000|2021-05-25 05:24:20|||||||||1
1621958430000|2021-05-25 16:00:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|1
1621920270000|2021-05-25 05:24:30|356.45|356.25|356.5|356.3|356.5|356.3|356.45|356.25|5
1621920310000|2021-05-25 05:25:10|||||||||9
1621958440000|2021-05-25 16:00:40|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|1
1621958450000|2021-05-25 16:00:50|||||||||1
1621920320000|2021-05-25 05:25:20||356.35||356.3||356.35||356.3|3
1621958460000|2021-05-25 16:01:00|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|8
1621920330000|2021-05-25 05:25:30||356.35||356.35||356.35||356.35|6
1621958470000|2021-05-25 16:01:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|3
1621920350000|2021-05-25 05:25:50||356.3||356.3||356.3||356.3|16
1621920360000|2021-05-25 05:26:00|||||||||2
1621958480000|2021-05-25 16:01:20|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1621920370000|2021-05-25 05:26:10|||||||||2
1621958580000|2021-05-25 16:03:00||355.3||355.3||355.3||355.3|0
1621920380000|2021-05-25 05:26:20|||||||||2
1621958690000|2021-05-25 16:04:50||355.35||355.35||355.35||355.35|0
1621958700000|2021-05-25 16:05:00|||||||||19
1621958710000|2021-05-25 16:05:10|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|9
1621920390000|2021-05-25 05:26:30|||||||||5
1621958780000|2021-05-25 16:06:20||355.25||355.2||355.25||355.2|2
1621920400000|2021-05-25 05:26:40|||||||||1
1621958830000|2021-05-25 16:07:10||355.25||355.25||355.25||355.25|0
1621920410000|2021-05-25 05:26:50|||||||||4
1621958840000|2021-05-25 16:07:20|||||||||2
1621920450000|2021-05-25 05:27:30|||||||||18
1621958900000|2021-05-25 16:08:20|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|1
1621920460000|2021-05-25 05:27:40||356.35||356.35||356.35||356.3|4
1621958920000|2021-05-25 16:08:40|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1
1621958980000|2021-05-25 16:09:40||355.45||355.4||355.45||355.4|1
1621920470000|2021-05-25 05:27:50|||||||||3
1621959010000|2021-05-25 16:10:10|355.65||355.65||355.65||355.65||1
1621920480000|2021-05-25 05:28:00|||||||||3
1621959080000|2021-05-25 16:11:20|355.6||355.6||355.6||355.6||0
1621920490000|2021-05-25 05:28:10|||||||||8
1621959110000|2021-05-25 16:11:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|17
1621920500000|2021-05-25 05:28:20|356.55||356.55||356.55||356.55||11
1621959150000|2021-05-25 16:12:30|355.45||355.45||355.45||355.45||0
1621920510000|2021-05-25 05:28:30|||||||||1
1621959190000|2021-05-25 16:13:10||355.25||355.25||355.25||355.25|7
1621920530000|2021-05-25 05:28:50|||||||||8
1621920550000|2021-05-25 05:29:10|||||||||4
1621959240000|2021-05-25 16:14:00||355.3||355.3||355.3||355.3|0
1621920570000|2021-05-25 05:29:30|356.5||356.55||356.55||356.5||2
1621959250000|2021-05-25 16:14:10|||||||||1
1621920580000|2021-05-25 05:29:40||356.4||356.4||356.4||356.4|7
1621959260000|2021-05-25 16:14:20|||||||||9
1621920590000|2021-05-25 05:29:50|356.6||356.6||356.6||356.6||10
1621959290000|2021-05-25 16:14:50|355.5||355.45||355.5||355.45||3
1621920610000|2021-05-25 05:30:10||356.45||356.45||356.45||356.45|3
1621959300000|2021-05-25 16:15:00||355.25||355.25||355.25||355.25|5
1621920630000|2021-05-25 05:30:30|||||||||13
1621959400000|2021-05-25 16:16:40|||||||||2
1621920640000|2021-05-25 05:30:40|356.65||356.65||356.65||356.65||3
1621959460000|2021-05-25 16:17:40|||||||||1
1621920650000|2021-05-25 05:30:50||356.5||356.5||356.5||356.5|8
1621959470000|2021-05-25 16:17:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|1
1621959550000|2021-05-25 16:19:10|||||||||1
1621920670000|2021-05-25 05:31:10|||||||||20
1621959560000|2021-05-25 16:19:20||355.35||355.3||355.35||355.3|4
1621920680000|2021-05-25 05:31:20|||||||||1
1621959640000|2021-05-25 16:20:40|||||||||1
1621920690000|2021-05-25 05:31:30|356.7||356.7||356.7||356.7||11
1621959710000|2021-05-25 16:21:50|||||||||2
1621920700000|2021-05-25 05:31:40||356.55||356.5||356.55||356.5|6
1621959720000|2021-05-25 16:22:00||355.25||355.25||355.25||355.25|1
1621920710000|2021-05-25 05:31:50||356.55||356.55||356.55||356.55|8
1621959800000|2021-05-25 16:23:20|355.45||355.45||355.45||355.45||1
1621920760000|2021-05-25 05:32:40|||||||||11
1621959890000|2021-05-25 16:24:50|||||||||1
1621920770000|2021-05-25 05:32:50|||||||||4
1621959900000|2021-05-25 16:25:00|355.4||355.4||355.4||355.4||0
1621920790000|2021-05-25 05:33:10|||||||||4
1621959910000|2021-05-25 16:25:10||355.2||355.2||355.25||355.15|7
1621920810000|2021-05-25 05:33:30|||||||||6
1621959930000|2021-05-25 16:25:30||355.25||355.25||355.25||355.25|0
1621920830000|2021-05-25 05:33:50|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|10
1621959940000|2021-05-25 16:25:40|355.45||355.45||355.45||355.45||1
1621920840000|2021-05-25 05:34:00||356.65||356.65||356.65||356.65|8
1621959950000|2021-05-25 16:25:50|||||||||1
1621959960000|2021-05-25 16:26:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|2
1621920850000|2021-05-25 05:34:10|||||||||8
1621959970000|2021-05-25 16:26:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|2
1621920860000|2021-05-25 05:34:20|||||||||1
1621959980000|2021-05-25 16:26:20|355.6||355.6||355.6||355.6||0
1621920870000|2021-05-25 05:34:30|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|21
1621960000000|2021-05-25 16:26:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|2
1621920880000|2021-05-25 05:34:40|||||||||3
1621920900000|2021-05-25 05:35:00|||||||||3
1621960040000|2021-05-25 16:27:20|355.6|355.35|355.6|355.35|355.6|355.35|355.6|355.35|4
1621960270000|2021-05-25 16:31:10|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|0
1621960410000|2021-05-25 16:33:30|355.6||355.6||355.6||355.6||0
1621960430000|2021-05-25 16:33:50|355.65||355.65||355.65||355.65||0
1621960440000|2021-05-25 16:34:00||355.45||355.45||355.45||355.45|0
1621960600000|2021-05-25 16:36:40||355.5||355.5||355.5||355.5|0
1621960620000|2021-05-25 16:37:00||355.45||355.4||355.45||355.4|4
1621960630000|2021-05-25 16:37:10|355.6||355.6||355.6||355.6||0
1621920910000|2021-05-25 05:35:10|||||||||8
1621960690000|2021-05-25 16:38:10|||||||||1
1621920950000|2021-05-25 05:35:50|||||||||42
1621960710000|2021-05-25 16:38:30|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1621920990000|2021-05-25 05:36:30||356.6||356.6||356.6||356.6|16
1621960780000|2021-05-25 16:39:40|355.6||355.6||355.6||355.6||0
1621921020000|2021-05-25 05:37:00|356.8||356.8||356.8||356.8||19
1621960860000|2021-05-25 16:41:00|355.55||355.55||355.55||355.55||0
1621921040000|2021-05-25 05:37:20|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|14
1621960980000|2021-05-25 16:43:00|355.6||355.6||355.6||355.6||0
1621921050000|2021-05-25 05:37:30|356.9||356.9||356.9||356.9||3
1621961120000|2021-05-25 16:45:20|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|0
1621921060000|2021-05-25 05:37:40|356.85||356.85||356.9||356.85||12
1621961200000|2021-05-25 16:46:40|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|1
1621921080000|2021-05-25 05:38:00|||||||||14
1621961240000|2021-05-25 16:47:20|355.65||355.65||355.65||355.65||0
1621921090000|2021-05-25 05:38:10|356.8|356.6|356.75|356.6|356.8|356.6|356.75|356.6|17
1621961250000|2021-05-25 16:47:30|355.7||355.7||355.7||355.7||0
1621961380000|2021-05-25 16:49:40|355.65||355.65||355.65||355.65||0
1621961390000|2021-05-25 16:49:50||355.45||355.45||355.45||355.45|3
1621921100000|2021-05-25 05:38:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|10
1621961580000|2021-05-25 16:53:00|355.7||355.7||355.7||355.7||1
1621921110000|2021-05-25 05:38:30|||||||||1
1621961630000|2021-05-25 16:53:50||355.55||355.55||355.55||355.55|0
1621921150000|2021-05-25 05:39:10|||||||||12
1621961710000|2021-05-25 16:55:10|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|1
1621921160000|2021-05-25 05:39:20|356.65|356.5|356.65|356.45|356.65|356.5|356.65|356.45|29
1621961720000|2021-05-25 16:55:20||355.65||355.6||355.65||355.6|4
1621921180000|2021-05-25 05:39:40|||||||||3
1621921190000|2021-05-25 05:39:50|||||||||23
1621961820000|2021-05-25 16:57:00|355.75||355.8||355.8||355.75||0
1621921200000|2021-05-25 05:40:00|||||||||5
1621962080000|2021-05-25 17:01:20|355.75|355.5|355.4|355.05|355.75|355.5|355.3|355.05|22
1621921210000|2021-05-25 05:40:10|||||||||3
1621962090000|2021-05-25 17:01:30|||||||||3
1621921220000|2021-05-25 05:40:20|356.7|356.5|356.7|356.55|356.7|356.55|356.7|356.5|37
1621962140000|2021-05-25 17:02:20|355.65|355.1|355.65|355.1|355.65|355.1|355.65|355.1|0
1621921230000|2021-05-25 05:40:30|||||||||4
1621962220000|2021-05-25 17:03:40||355.15||355.15||355.15||355.15|0
1621921240000|2021-05-25 05:40:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|14
1621962280000|2021-05-25 17:04:40||355.2||355.2||355.2||355.2|0
1621921250000|2021-05-25 05:40:50||356.55||356.6||356.6||356.55|5
1621962300000|2021-05-25 17:05:00|355.6||355.55||355.6||355.55||0
1621921260000|2021-05-25 05:41:00|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|5
1621962320000|2021-05-25 17:05:20|355.5||355.5||355.5||355.5||0
1621921270000|2021-05-25 05:41:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|4
1621962330000|2021-05-25 17:05:30|355.45||355.45||355.45||355.45||0
1621921300000|2021-05-25 05:41:40|||||||||4
1621962380000|2021-05-25 17:06:20|355.4||355.4||355.4||355.4||0
1621921310000|2021-05-25 05:41:50|||||||||2
1621962400000|2021-05-25 17:06:40|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|3
1621921320000|2021-05-25 05:42:00|||||||||2
1621962410000|2021-05-25 17:06:50|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|0
1621921330000|2021-05-25 05:42:10||356.55||356.55||356.55||356.55|11
1621962420000|2021-05-25 17:07:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1621921340000|2021-05-25 05:42:20|356.7||356.7||356.7||356.7||15
1621962450000|2021-05-25 17:07:30||355.45||355.45||355.45||355.45|0
1621921380000|2021-05-25 05:43:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|15
1621962460000|2021-05-25 17:07:40|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|0
1621921400000|2021-05-25 05:43:20|||||||||18
1621962500000|2021-05-25 17:08:20|355.7||355.7||355.7||355.7||0
1621921420000|2021-05-25 05:43:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|27
1621962520000|2021-05-25 17:08:40|355.8||355.8||355.8||355.8||4
1621921430000|2021-05-25 05:43:50|||||||||1
1621962650000|2021-05-25 17:10:50|355.85||355.85||355.85||355.85||0
1621962770000|2021-05-25 17:12:50|355.9||355.9||355.9||355.9||3
1621921440000|2021-05-25 05:44:00|||||||||2
1621962780000|2021-05-25 17:13:00|355.85||355.85||355.85||355.85||0
1621921460000|2021-05-25 05:44:20|||||||||8
1621962790000|2021-05-25 17:13:10|355.8||355.8||355.8||355.8||0
1621921470000|2021-05-25 05:44:30|||||||||3
1621962800000|2021-05-25 17:13:20|355.7|355.45|355.7|355.45|355.7|355.45|355.7|355.45|9
1621921480000|2021-05-25 05:44:40|||||||||1
1621962820000|2021-05-25 17:13:40|355.75|355.4|355.7|355.4|355.75|355.4|355.7|355.4|5
1621921490000|2021-05-25 05:44:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|13
1621962840000|2021-05-25 17:14:00|355.65||355.65||355.65||355.65||6
1621921500000|2021-05-25 05:45:00|||||||||4
1621921520000|2021-05-25 05:45:20|||||||||7
1621962870000|2021-05-25 17:14:30|355.6|355.35|355.6|355.35|355.6|355.35|355.6|355.35|5
1621921550000|2021-05-25 05:45:50|||||||||7
1621962940000|2021-05-25 17:15:40|355.55|355.3|355.55|355.3|355.65|355.35|355.55|355.3|20
1621921570000|2021-05-25 05:46:10|||||||||7
1621962960000|2021-05-25 17:16:00|||||||||6
1621921580000|2021-05-25 05:46:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|13
1621962970000|2021-05-25 17:16:10||355.25||355.25||355.25||355.25|5
1621962980000|2021-05-25 17:16:20|355.5||355.5||355.5||355.5||9
1621963010000|2021-05-25 17:16:50|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|6
1621921590000|2021-05-25 05:46:30|||||||||4
1621963020000|2021-05-25 17:17:00|355.65||355.65||355.65||355.65||0
1621921630000|2021-05-25 05:47:10|||||||||15
1621963080000|2021-05-25 17:18:00|355.7||355.7||355.7||355.7||1
1621921650000|2021-05-25 05:47:30|||||||||5
1621963440000|2021-05-25 17:24:00|355.75|355.45|355.75|355.45|355.75|355.45|355.75|355.45|1
1621921660000|2021-05-25 05:47:40|||||||||7
1621963450000|2021-05-25 17:24:10|355.8||355.8||355.8||355.8||1
1621921670000|2021-05-25 05:47:50|||||||||2
1621963760000|2021-05-25 17:29:20||355.5||355.5||355.5||355.5|0
1621921680000|2021-05-25 05:48:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621963960000|2021-05-25 17:32:40||355.55||355.55||355.55||355.55|0
1621921690000|2021-05-25 05:48:10|356.7||356.7||356.7||356.7||0
1621964160000|2021-05-25 17:36:00||355.6||355.6||355.6||355.6|0
1621964180000|2021-05-25 17:36:20||355.55||355.5||355.55||355.5|5
1621921700000|2021-05-25 05:48:20|||||||||5
1621921710000|2021-05-25 05:48:30|||||||||3
1621964500000|2021-05-25 17:41:40|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|11
1621921720000|2021-05-25 05:48:40|||||||||4
1621964520000|2021-05-25 17:42:00|355.6||355.6||355.6||355.6||3
1621921740000|2021-05-25 05:49:00|||||||||10
1621964530000|2021-05-25 17:42:10|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|2
1621921750000|2021-05-25 05:49:10|||||||||3
1621964560000|2021-05-25 17:42:40|355.75|355.45|355.75|355.45|355.75|355.45|355.75|355.45|0
1621921760000|2021-05-25 05:49:20|||||||||7
1621964800000|2021-05-25 17:46:40|355.8|355.5|355.8|355.55|355.8|355.55|355.8|355.5|0
1621921770000|2021-05-25 05:49:30|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|3
1621964850000|2021-05-25 17:47:30|355.85||355.85||355.85||355.85||1
1621921800000|2021-05-25 05:50:00|||||||||5
1621964860000|2021-05-25 17:47:40||355.6||355.6||355.6||355.6|0
1621965070000|2021-05-25 17:51:10||355.65||355.65||355.65||355.65|0
1621921810000|2021-05-25 05:50:10||356.6||356.6||356.6||356.6|4
1621965260000|2021-05-25 17:54:20||355.6||355.55||355.6||355.55|4
1621965380000|2021-05-25 17:56:20||355.5||355.5||355.5||355.5|0
1621921820000|2021-05-25 05:50:20|||||||||2
1621965500000|2021-05-25 17:58:20||355.55||355.55||355.55||355.55|0
1621921830000|2021-05-25 05:50:30|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|10
1621965620000|2021-05-25 18:00:20|355.8|355.5|355.8|355.45|355.8|355.5|355.8|355.45|0
1621965720000|2021-05-25 18:02:00|355.75||355.75||355.75||355.75||0
1621921850000|2021-05-25 05:50:50|||||||||8
1621965800000|2021-05-25 18:03:20||355.5||355.5||355.5||355.5|0
1621921860000|2021-05-25 05:51:00|||||||||13
1621965940000|2021-05-25 18:05:40||355.55||355.55||355.55||355.55|0
1621921870000|2021-05-25 05:51:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|15
1621965950000|2021-05-25 18:05:50|355.8||355.8||355.8||355.8||1
1621921880000|2021-05-25 05:51:20|||||||||5
1621965960000|2021-05-25 18:06:00||355.6||355.6||355.6||355.6|0
1621921900000|2021-05-25 05:51:40|||||||||2
1621966050000|2021-05-25 18:07:30|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|3
1621921930000|2021-05-25 05:52:10|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.6|59
1621966080000|2021-05-25 18:08:00||355.7||355.65||355.7||355.65|4
1621921940000|2021-05-25 05:52:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|16
1621966350000|2021-05-25 18:12:30|355.8|355.55|355.8|355.55|355.8|355.55|355.8|355.55|9
1621921950000|2021-05-25 05:52:30|||||||||9
1621966460000|2021-05-25 18:14:20|355.75|355.5|355.75|355.5|355.75|355.5|355.75|355.5|0
1621921960000|2021-05-25 05:52:40||356.65||356.65||356.65||356.65|4
1621966530000|2021-05-25 18:15:30||355.45||355.45||355.45||355.45|0
1621921970000|2021-05-25 05:52:50|356.8||356.8||356.8||356.8||2
1621966770000|2021-05-25 18:19:30||355.4||355.4||355.4||355.4|0
1621921980000|2021-05-25 05:53:00|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|6
1621966830000|2021-05-25 18:20:30|355.65|355.35|355.65|355.35|355.65|355.35|355.65|355.35|0
1621966960000|2021-05-25 18:22:40||355.4||355.4||355.4||355.4|0
1621967140000|2021-05-25 18:25:40||355.45||355.45||355.45||355.45|0
1621921990000|2021-05-25 05:53:10|||||||||5
1621967150000|2021-05-25 18:25:50||355.4||355.4||355.4||355.4|4
1621922000000|2021-05-25 05:53:20|||||||||1
1621967280000|2021-05-25 18:28:00||355.35||355.35||355.35||355.35|1
1621922010000|2021-05-25 05:53:30|||||||||2
1621967290000|2021-05-25 18:28:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1621967310000|2021-05-25 18:28:30|355.55||355.55||355.55||355.55||0
1621967320000|2021-05-25 18:28:40|355.5||355.5||355.5||355.5||0
1621967400000|2021-05-25 18:30:00||355.25||355.25||355.25||355.25|0
1621922020000|2021-05-25 05:53:40||356.7||356.7||356.7||356.7|0
1621967480000|2021-05-25 18:31:20|355.65|355.3|355.65|355.45|355.65|355.45|355.65|355.3|7
1621922030000|2021-05-25 05:53:50|||||||||8
1621967490000|2021-05-25 18:31:30|||||||||1
1621922040000|2021-05-25 05:54:00|||||||||5
1621967540000|2021-05-25 18:32:20||355.4||355.4||355.4||355.4|1
1621922050000|2021-05-25 05:54:10||356.65||356.65||356.65||356.65|6
1621967620000|2021-05-25 18:33:40|||||||||1
1621967770000|2021-05-25 18:36:10||355.45||355.45||355.45||355.45|0
1621922070000|2021-05-25 05:54:30||356.7||356.7||356.7||356.7|418
1621967790000|2021-05-25 18:36:30|||||||||1
1621967830000|2021-05-25 18:37:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|10
1621922080000|2021-05-25 05:54:40|||||||||107
1621967840000|2021-05-25 18:37:20|||||||||1
1621967850000|2021-05-25 18:37:30|||||||||2
1621968010000|2021-05-25 18:40:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|0
1621968130000|2021-05-25 18:42:10||355.6||355.6||355.6||355.6|1
1621968140000|2021-05-25 18:42:20||355.55||355.55||355.55||355.55|2
1621968200000|2021-05-25 18:43:20|355.8||355.8||355.8||355.8||1
1621968310000|2021-05-25 18:45:10||355.5||355.5||355.5||355.5|2
1621968710000|2021-05-25 18:51:50||355.55||355.55||355.55||355.55|0
1621968790000|2021-05-25 18:53:10|355.75|355.5|355.75|355.45|355.75|355.5|355.75|355.45|3
1621968960000|2021-05-25 18:56:00||355.5||355.5||355.5||355.5|0
1621969070000|2021-05-25 18:57:50||355.55||355.55||355.55||355.55|0
1621969100000|2021-05-25 18:58:20|||||||||1
1621922090000|2021-05-25 05:54:50|||||||||1
1621969200000|2021-05-25 19:00:00||355.45||355.45||355.45||355.45|3
1621922100000|2021-05-25 05:55:00|||||||||7
1621969290000|2021-05-25 19:01:30|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|1
1621922110000|2021-05-25 05:55:10|||||||||8
1621969320000|2021-05-25 19:02:00||355.35||355.35||355.35||355.35|0
1621922120000|2021-05-25 05:55:20|||||||||23
1621969440000|2021-05-25 19:04:00||355.3||355.3||355.3||355.3|0
1621922130000|2021-05-25 05:55:30|356.9||356.85||356.9||356.85||10
1621969610000|2021-05-25 19:06:50||355.35||355.35||355.35||355.35|0
1621922140000|2021-05-25 05:55:40|||||||||8
1621969680000|2021-05-25 19:08:00|355.65||355.65||355.65||355.65||0
1621922150000|2021-05-25 05:55:50|356.9||356.85||356.9||356.85||12
1621969780000|2021-05-25 19:09:40|355.6||355.6||355.6||355.6||0
1621922160000|2021-05-25 05:56:00|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|22
1621969850000|2021-05-25 19:10:50||355.3||355.3||355.3||355.3|3
1621969900000|2021-05-25 19:11:40||355.25||355.25||355.25||355.25|0
1621922170000|2021-05-25 05:56:10|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|28
1621970320000|2021-05-25 19:18:40||355.3||355.3||355.3||355.3|0
1621922180000|2021-05-25 05:56:20|||||||||3
1621970500000|2021-05-25 19:21:40||355.35||355.35||355.35||355.35|0
1621922190000|2021-05-25 05:56:30|||||||||5
1621970570000|2021-05-25 19:22:50||355.4||355.4||355.4||355.4|17
1621922210000|2021-05-25 05:56:50|356.9||356.9||356.9||356.9||8
1621970710000|2021-05-25 19:25:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|16
1621922220000|2021-05-25 05:57:00|356.85||356.85||356.9||356.85||1
1621970760000|2021-05-25 19:26:00||355.45||355.4||355.45||355.4|6
1621922230000|2021-05-25 05:57:10|||||||||4
1621922250000|2021-05-25 05:57:30|||||||||4
1621970810000|2021-05-25 19:26:50||355.35||355.35||355.35||355.35|2
1621922260000|2021-05-25 05:57:40|||||||||4
1621970850000|2021-05-25 19:27:30|355.65||355.65||355.65||355.65||0
1621922270000|2021-05-25 05:57:50|||||||||2
1621970860000|2021-05-25 19:27:40||355.3||355.3||355.3||355.3|0
1621971010000|2021-05-25 19:30:10|355.6||355.6||355.6||355.6||0
1621922280000|2021-05-25 05:58:00|356.9||356.85||356.9||356.85||9
1621971190000|2021-05-25 19:33:10|355.55||355.55||355.55||355.55||0
1621922290000|2021-05-25 05:58:10|356.9||356.85||356.9||356.85||7
1621971270000|2021-05-25 19:34:30|355.35|355.25|355.35|355.15|355.35|355.25|355.35|355.15|4
1621922300000|2021-05-25 05:58:20|||||||||1
1621971440000|2021-05-25 19:37:20|355.4||355.35||355.4||355.35||4
1621922310000|2021-05-25 05:58:30|356.9|356.75|356.8|356.65|356.9|356.75|356.8|356.65|35
1621971530000|2021-05-25 19:38:50|355.45||355.45||355.45||355.45||2
1621971550000|2021-05-25 19:39:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1621922330000|2021-05-25 05:58:50|||||||||10
1621971830000|2021-05-25 19:43:50|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|0
1621922340000|2021-05-25 05:59:00|||||||||6
1621971910000|2021-05-25 19:45:10|355.5|355.3|355.5|355.25|355.5|355.3|355.5|355.25|0
1621922370000|2021-05-25 05:59:30|||||||||19
1621971920000|2021-05-25 19:45:20||355.2||355.2||355.2||355.2|0
1621922380000|2021-05-25 05:59:40|||||||||3
1621972070000|2021-05-25 19:47:50||355.25||355.25||355.25||355.25|0
1621922390000|2021-05-25 05:59:50|||||||||2
1621972160000|2021-05-25 19:49:20||355.3||355.3||355.3||355.3|0
1621922400000|2021-05-25 06:00:00|356.85|356.7|356.85|356.7|356.85|356.7|356.8|356.65|25
1621972170000|2021-05-25 19:49:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|3
1621922420000|2021-05-25 06:00:20|356.75|356.65|356.75|356.6|356.75|356.65|356.75|356.55|40
1621972180000|2021-05-25 19:49:40||355.1||355.1||355.1||355.1|0
1621972220000|2021-05-25 19:50:20||355.05||355.05||355.05||355.05|0
1621922430000|2021-05-25 06:00:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1621972250000|2021-05-25 19:50:50|355.3||355.3||355.3||355.3||1
1621922440000|2021-05-25 06:00:40||356.5||356.5||356.5||356.5|4
1621972280000|2021-05-25 19:51:20|||||||||20
1621922450000|2021-05-25 06:00:50||356.55||356.55||356.55||356.5|2
1621972310000|2021-05-25 19:51:50|355.25|354.95|355.25|354.95|355.25|354.95|355.25|354.95|1
1621922460000|2021-05-25 06:01:00||356.5||356.55||356.55||356.5|2
1621922470000|2021-05-25 06:01:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|7
1621972380000|2021-05-25 19:53:00|||||||||1
1621922480000|2021-05-25 06:01:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|17
1621972420000|2021-05-25 19:53:40||355||355||355||355|0
1621972510000|2021-05-25 19:55:10|355.35|355.05|355.35|355.05|355.35|355.05|355.35|355.05|5
1621972520000|2021-05-25 19:55:20||355.15||355.15||355.15||355.15|0
1621972530000|2021-05-25 19:55:30|355.4|355.25|355.45|355.25|355.45|355.25|355.4|355.25|2
1621972610000|2021-05-25 19:56:50||355.3||355.3||355.3||355.3|3
1621922490000|2021-05-25 06:01:30|||||||||2
1621972670000|2021-05-25 19:57:50|||||||||1
1621922500000|2021-05-25 06:01:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|5
1621922510000|2021-05-25 06:01:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|9
1621972680000|2021-05-25 19:58:00||355.25||355.25||355.25||355.25|1
1621972690000|2021-05-25 19:58:10|||||||||25
1621972700000|2021-05-25 19:58:20|||||||||22
1621972740000|2021-05-25 19:59:00|||||||||4
1621972760000|2021-05-25 19:59:20|355.5|355.3|355.55|355.3|355.55|355.3|355.5|355.3|2
1621972770000|2021-05-25 19:59:30||355.4||355.3||355.4||355.3|1
1621972790000|2021-05-25 19:59:50|||||||||2
1621972840000|2021-05-25 20:00:40|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|14
1621972950000|2021-05-25 20:02:30|||||||||1
1621973690000|2021-05-25 20:14:50|355.45||355.45||355.45||355.45||0
1621973790000|2021-05-25 20:16:30|||||||||1
1621974050000|2021-05-25 20:20:50||355.2||355.2||355.2||355.2|0
1621922520000|2021-05-25 06:02:00|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.35|29
1621974200000|2021-05-25 20:23:20|355.4|355.15|355.4|355.15|355.4|355.15|355.4|355.15|0
1621975250000|2021-05-25 20:40:50|355.45||355.45||355.45||355.45||0
1621922530000|2021-05-25 06:02:10|356.65|356.4|356.55|356.4|356.65|356.45|356.55|356.35|22
1621975370000|2021-05-25 20:42:50|355.4|355.1|355.35|355.05|355.4|355.1|355.35|355.05|0
1621975470000|2021-05-25 20:44:30|||||||||5
1621922540000|2021-05-25 06:02:20|356.6|356.45|356.6|356.45|356.65|356.5|356.6|356.45|10
1621975610000|2021-05-25 20:46:50|355.4|355|355.35|355|355.4|355.05|355.35|355|17
1621975620000|2021-05-25 20:47:00|355.15||355.35||355.35||355.15||1
1621922550000|2021-05-25 06:02:30|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621975630000|2021-05-25 20:47:10||354.95||354.9||354.95||354.9|1
1621922570000|2021-05-25 06:02:50|||||||||5
1621975640000|2021-05-25 20:47:20|355.2|354.95|355.35|355|355.35|355.05|355.15|354.95|1
1621922580000|2021-05-25 06:03:00|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.55|9
1621975650000|2021-05-25 20:47:30|355.3||355.3||355.3||355.3||1
1621922590000|2021-05-25 06:03:10|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|12
1621976220000|2021-05-25 20:57:00||354.9||355||355||354.9|5
1621922600000|2021-05-25 06:03:20|356.75||356.75||356.75||356.75||2
1621976230000|2021-05-25 20:57:10|355.15|354.9|355.3|354.8|355.3|355|355.15|354.8|1
1621922610000|2021-05-25 06:03:30|||||||||2
1621976290000|2021-05-25 20:58:10|355.15|354.65|355.15|354.95|355.15|354.95|355.05|354.65|22
1621976300000|2021-05-25 20:58:20|355.1|355|355.25|355|355.3|355|355.1|355|4
1621976310000|2021-05-25 20:58:30|355.1|354.85|355.25|354.9|355.25|354.95|355.1|354.85|2
1621922630000|2021-05-25 06:03:50|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|10
1621976320000|2021-05-25 20:58:40|355.3||355.3||355.3||355.3||0
1621976370000|2021-05-25 20:59:30|355.35||355.35||355.35||355.3||2
1621922640000|2021-05-25 06:04:00|356.85||356.85||356.85||356.8||9
1621976380000|2021-05-25 20:59:40|355.45|354.95|355.45|354.8|355.45|354.95|355.45|354.8|2
1621922650000|2021-05-25 06:04:10|356.8|356.7|356.85|356.65|356.9|356.7|356.8|356.65|6
1621976400000|2021-05-25 21:00:00|355.5||355.75||355.75||355.5||0
1621922660000|2021-05-25 06:04:20|356.8||356.8||356.85||356.8||10
1621922670000|2021-05-25 06:04:30|||||||||1
1621976420000|2021-05-25 21:00:20|355.7|354.85|355.7|354.9|355.7|354.9|355.7|354.85|0
1621922680000|2021-05-25 06:04:40|||||||||5
1621976460000|2021-05-25 21:01:00||354.85||354.85||354.85||354.85|0
1621922690000|2021-05-25 06:04:50|||||||||3
1621976490000|2021-05-25 21:01:30||354.9||354.95||354.95||354.9|0
1621922700000|2021-05-25 06:05:00|356.75|356.6|356.75|356.6|356.8|356.6|356.75|356.6|17
1621976790000|2021-05-25 21:06:30|355.75|355|355.75|355|355.75|355|355.75|355|0
1621922710000|2021-05-25 06:05:10|||||||||1
1621976910000|2021-05-25 21:08:30|355.7||355.75||355.75||355.35||0
1621922720000|2021-05-25 06:05:20|||||||||4
1621976920000|2021-05-25 21:08:40|355.25||355.75||355.75||355.25||0
1621922730000|2021-05-25 06:05:30|||||||||1
1621977040000|2021-05-25 21:10:40|355.7||355.7||355.7||355.7||0
1621922740000|2021-05-25 06:05:40|||||||||2
1621977240000|2021-05-25 21:14:00||355.1||355.1||355.1||355.1|0
1621922750000|2021-05-25 06:05:50|||||||||7
1621977250000|2021-05-25 21:14:10|355.6|355|355.6|355|355.6|355|355.6|355|0
1621922770000|2021-05-25 06:06:10|||||||||10
1621978320000|2021-05-25 21:32:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922780000|2021-05-25 06:06:20|||||||||3
1621978350000|2021-05-25 21:32:30|355.6|355|355.6|355|355.6|355|355.6|355|0
1621978390000|2021-05-25 21:33:10|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978520000|2021-05-25 21:35:20|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621978850000|2021-05-25 21:40:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621978970000|2021-05-25 21:42:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621979060000|2021-05-25 21:44:20|355.6|355|355.6|355|355.6|355|355.6|355|0
1621922790000|2021-05-25 06:06:30|||||||||2
1621979130000|2021-05-25 21:45:30|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922800000|2021-05-25 06:06:40|||||||||1
1621979150000|2021-05-25 21:45:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621979930000|2021-05-25 21:58:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922810000|2021-05-25 06:06:50|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|11
1621979940000|2021-05-25 21:59:00|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1621980000000|2021-05-25 22:00:00|355.6|355|355.6|355|355.7|355.1|355.6|355|0
1621980010000|2021-05-25 22:00:10|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922820000|2021-05-25 06:07:00|356.8||356.8||356.8||356.8||3
1621980030000|2021-05-25 22:00:30|355.6|355|355.6|355|355.6|355|355.6|355|0
1621922840000|2021-05-25 06:07:20|||||||||15
1621980040000|2021-05-25 22:00:40|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621980050000|2021-05-25 22:00:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621980060000|2021-05-25 22:01:00|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621922860000|2021-05-25 06:07:40|||||||||3
1621980080000|2021-05-25 22:01:20|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1621922880000|2021-05-25 06:08:00|||||||||7
1621980110000|2021-05-25 22:01:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621922890000|2021-05-25 06:08:10|356.85||356.8||356.85||356.8||7
1621980120000|2021-05-25 22:02:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922910000|2021-05-25 06:08:30|||||||||5
1621980200000|2021-05-25 22:03:20|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1621922920000|2021-05-25 06:08:40|||||||||3
1621980310000|2021-05-25 22:05:10|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1621980360000|2021-05-25 22:06:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621922930000|2021-05-25 06:08:50|||||||||3
1621980740000|2021-05-25 22:12:20|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621922940000|2021-05-25 06:09:00|356.85||356.8||356.85||356.8||32
1621980890000|2021-05-25 22:14:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621981200000|2021-05-25 22:20:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621981400000|2021-05-25 22:23:20|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621922950000|2021-05-25 06:09:10|356.85|356.7|356.8|356.65|356.85|356.7|356.8|356.65|18
1621981410000|2021-05-25 22:23:30|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621922960000|2021-05-25 06:09:20|||||||||1
1621981430000|2021-05-25 22:23:50|355.9|355.3|355.8|355.2|355.9|355.3|355.8|355.2|0
1621922970000|2021-05-25 06:09:30|||||||||1
1621981450000|2021-05-25 22:24:10|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621922980000|2021-05-25 06:09:40|||||||||3
1621981490000|2021-05-25 22:24:50|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621923000000|2021-05-25 06:10:00|||||||||7
1621981500000|2021-05-25 22:25:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621923020000|2021-05-25 06:10:20|||||||||5
1621981560000|2021-05-25 22:26:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|0
1621923030000|2021-05-25 06:10:30|||||||||7
1621981600000|2021-05-25 22:26:40|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621981650000|2021-05-25 22:27:30|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621923050000|2021-05-25 06:10:50|356.85||356.85||356.85||356.85||9
1621981690000|2021-05-25 22:28:10|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621923070000|2021-05-25 06:11:10|||||||||4
1621923080000|2021-05-25 06:11:20||356.7||356.7||356.7||356.7|11
1621981700000|2021-05-25 22:28:20|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621923090000|2021-05-25 06:11:30|||||||||4
1621923100000|2021-05-25 06:11:40|||||||||7
1621982230000|2021-05-25 22:37:10|356|355.4|356|355.4|356|355.4|356|355.4|0
1621923110000|2021-05-25 06:11:50|||||||||4
1621982240000|2021-05-25 22:37:20|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621923130000|2021-05-25 06:12:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|12
1621982290000|2021-05-25 22:38:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923140000|2021-05-25 06:12:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|11
1621982340000|2021-05-25 22:39:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923150000|2021-05-25 06:12:30|||||||||3
1621982390000|2021-05-25 22:39:50|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923160000|2021-05-25 06:12:40|356.9||356.85||356.9||356.85||8
1621982400000|2021-05-25 22:40:00|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923170000|2021-05-25 06:12:50|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.65|13
1621982490000|2021-05-25 22:41:30|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923180000|2021-05-25 06:13:00||356.65||356.7||356.7||356.65|2
1621982580000|2021-05-25 22:43:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923190000|2021-05-25 06:13:10|||||||||2
1621982610000|2021-05-25 22:43:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923200000|2021-05-25 06:13:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|5
1621982620000|2021-05-25 22:43:40|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923220000|2021-05-25 06:13:40|||||||||12
1621982680000|2021-05-25 22:44:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923230000|2021-05-25 06:13:50|||||||||3
1621982970000|2021-05-25 22:49:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621982980000|2021-05-25 22:49:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923240000|2021-05-25 06:14:00|||||||||2
1621983330000|2021-05-25 22:55:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923260000|2021-05-25 06:14:20|356.85||356.8||356.85||356.8||19
1621983340000|2021-05-25 22:55:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923270000|2021-05-25 06:14:30|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|46
1621983410000|2021-05-25 22:56:50|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|0
1621923280000|2021-05-25 06:14:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|12
1621983810000|2021-05-25 23:03:30|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621983820000|2021-05-25 23:03:40|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923290000|2021-05-25 06:14:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|3
1621983880000|2021-05-25 23:04:40|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923300000|2021-05-25 06:15:00|356.85||356.85||356.85||356.85||10
1621983900000|2021-05-25 23:05:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621983940000|2021-05-25 23:05:40|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984390000|2021-05-25 23:13:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621984400000|2021-05-25 23:13:20|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923310000|2021-05-25 06:15:10|356.8||356.8||356.8||356.8||7
1621984410000|2021-05-25 23:13:30|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621984530000|2021-05-25 23:15:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923320000|2021-05-25 06:15:20|356.85|356.7|356.85|356.65|356.85|356.7|356.8|356.65|11
1621984540000|2021-05-25 23:15:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923330000|2021-05-25 06:15:30||356.7||356.7||356.7||356.7|3
1621984550000|2021-05-25 23:15:50|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923340000|2021-05-25 06:15:40|||||||||1
1621984560000|2021-05-25 23:16:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923350000|2021-05-25 06:15:50|||||||||7
1621984630000|2021-05-25 23:17:10|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923360000|2021-05-25 06:16:00|||||||||16
1621984640000|2021-05-25 23:17:20|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923370000|2021-05-25 06:16:10|||||||||5
1621984650000|2021-05-25 23:17:30|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923380000|2021-05-25 06:16:20|||||||||9
1621985460000|2021-05-25 23:31:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923390000|2021-05-25 06:16:30|356.9|356.75|356.8|356.65|356.9|356.75|356.8|356.65|33
1621985640000|2021-05-25 23:34:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923400000|2021-05-25 06:16:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|4
1621985650000|2021-05-25 23:34:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923410000|2021-05-25 06:16:50|||||||||138
1621985750000|2021-05-25 23:35:50|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923420000|2021-05-25 06:17:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|62
1621986320000|2021-05-25 23:45:20|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923430000|2021-05-25 06:17:10|356.9||356.85||356.9||356.85||12
1621986430000|2021-05-25 23:47:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923440000|2021-05-25 06:17:20|||||||||1
1621986440000|2021-05-25 23:47:20|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923450000|2021-05-25 06:17:30|||||||||2
1621986450000|2021-05-25 23:47:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923460000|2021-05-25 06:17:40|356.9||356.9||356.9||356.9||2
1621986670000|2021-05-25 23:51:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923470000|2021-05-25 06:17:50|356.85||356.9||356.9||356.85||10
1621986750000|2021-05-25 23:52:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923480000|2021-05-25 06:18:00|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|5
1621986760000|2021-05-25 23:52:40|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986770000|2021-05-25 23:52:50|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621923490000|2021-05-25 06:18:10|||||||||5
1621986780000|2021-05-25 23:53:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986820000|2021-05-25 23:53:40|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621923500000|2021-05-25 06:18:20|357||356.95||357||356.95||8
1621986830000|2021-05-25 23:53:50|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621923520000|2021-05-25 06:18:40|357||357||357||356.95||19
1621986840000|2021-05-25 23:54:00|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986850000|2021-05-25 23:54:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621923530000|2021-05-25 06:18:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|24
1621923540000|2021-05-25 06:19:00|357.1||357.05||357.1||357.05||9
1621923550000|2021-05-25 06:19:10|||||||||2
1621923560000|2021-05-25 06:19:20|357.1||357.1||357.1||357.05||12
1621923570000|2021-05-25 06:19:30|357.05||357.05||357.05||357.05||9
1621923580000|2021-05-25 06:19:40|357.1||357.1||357.1||357.05||5
1621923590000|2021-05-25 06:19:50|357.05||357.1||357.1||357.05||7
1621923600000|2021-05-25 06:20:00|357.05||357.1||357.1||357.05||8
1621923610000|2021-05-25 06:20:10|||||||||1
1621923620000|2021-05-25 06:20:20||356.95||356.95||356.95||356.95|5
1621923630000|2021-05-25 06:20:30|||||||||7
1621923640000|2021-05-25 06:20:40|357.15|357|357.15|357|357.15|357|357.15|357|5
1621923650000|2021-05-25 06:20:50|||||||||8
1621923660000|2021-05-25 06:21:00|||||||||1
1621923670000|2021-05-25 06:21:10|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357.05|20
1621923680000|2021-05-25 06:21:20|357.25||357.2||357.25||357.2||3
1621923690000|2021-05-25 06:21:30|357.15|357|357.15|357|357.15|357|357.15|357|20
1621923700000|2021-05-25 06:21:40|||||||||2
1621923710000|2021-05-25 06:21:50|||||||||4
1621923720000|2021-05-25 06:22:00|||||||||4
1621923730000|2021-05-25 06:22:10|||||||||1
1621923740000|2021-05-25 06:22:20|357.2||357.15||357.2||357.15||13
1621923760000|2021-05-25 06:22:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|6
1621923770000|2021-05-25 06:22:50|357.15|357|357.15|357|357.15|357|357.15|357|9
1621923780000|2021-05-25 06:23:00|||||||||3
1621923790000|2021-05-25 06:23:10|||||||||4
1621923810000|2021-05-25 06:23:30|||||||||15
1621923820000|2021-05-25 06:23:40|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|15
1621923830000|2021-05-25 06:23:50|357.3||357.25||357.3||357.25||4
1621923850000|2021-05-25 06:24:10|||||||||5
1621923860000|2021-05-25 06:24:20|||||||||3
1621923870000|2021-05-25 06:24:30|357.3||357.3||357.3||357.3||1
1621923880000|2021-05-25 06:24:40|357.25||357.3||357.3||357.25||12
1621923890000|2021-05-25 06:24:50|357.25||357.3||357.3||357.25||0
1621923900000|2021-05-25 06:25:00|357.25|357|357.15|357|357.25|357|357.15|357|26
1621923920000|2021-05-25 06:25:20|||||||||5
1621923940000|2021-05-25 06:25:40|||||||||11
1621923950000|2021-05-25 06:25:50|||||||||1
1621923960000|2021-05-25 06:26:00|357.2||357.2||357.2||357.2||10
1621923990000|2021-05-25 06:26:30||357.05||357.05||357.05||357.05|5
1621924000000|2021-05-25 06:26:40|||||||||6
1621924010000|2021-05-25 06:26:50|||||||||172
1621924030000|2021-05-25 06:27:10|357.25||357.2||357.25||357.2||15
1621924050000|2021-05-25 06:27:30|||||||||10
1621924060000|2021-05-25 06:27:40|||||||||10
1621924070000|2021-05-25 06:27:50|357.25||357.25||357.25||357.25||2
1621924080000|2021-05-25 06:28:00|||||||||1
1621924090000|2021-05-25 06:28:10|357.2||357.25||357.25||357.2||11
1621924100000|2021-05-25 06:28:20|357.2||357.2||357.2||357.2||7
1621924110000|2021-05-25 06:28:30|||||||||4
1621924120000|2021-05-25 06:28:40|357.25|357|357.1|356.95|357.25|357|357.1|356.95|26
1621924130000|2021-05-25 06:28:50|357.15|357|357.2|357|357.2|357|357.15|357|15
1621924140000|2021-05-25 06:29:00|357.15||357.15||357.15||357.15||3
1621924150000|2021-05-25 06:29:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|14
1621924160000|2021-05-25 06:29:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1621924180000|2021-05-25 06:29:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1621924190000|2021-05-25 06:29:50|||||||||4
1621924200000|2021-05-25 06:30:00|357.15||357.15||357.15||357.15||6
1621924210000|2021-05-25 06:30:10||357||357||357||357|1
1621924220000|2021-05-25 06:30:20|357.2||357.15||357.2||357.15||8
1621924230000|2021-05-25 06:30:30|357.2||357.15||357.2||357.15||5
1621924240000|2021-05-25 06:30:40|||||||||2
1621924250000|2021-05-25 06:30:50|357.2||357.15||357.2||357.15||2
1621924260000|2021-05-25 06:31:00|357.2||357.15||357.2||357.15||4
1621924270000|2021-05-25 06:31:10|357.2||357.15||357.2||357.15||7
1621924280000|2021-05-25 06:31:20|357.2||357.15||357.2||357.15||8
1621924290000|2021-05-25 06:31:30|357.2||357.15||357.2||357.15||13
1621924300000|2021-05-25 06:31:40|||||||||1
1621924310000|2021-05-25 06:31:50|357.2||357.2||357.2||357.2||5
1621924320000|2021-05-25 06:32:00|357.15||357.2||357.2||357.15||2
1621924340000|2021-05-25 06:32:20|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357|7
1621924350000|2021-05-25 06:32:30|357.2||357.2||357.2||357.2||2
1621924360000|2021-05-25 06:32:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|3
1621924380000|2021-05-25 06:33:00|||||||||9
1621924390000|2021-05-25 06:33:10|||||||||3
1621924410000|2021-05-25 06:33:30||357.05||357.05||357.05||357.05|22
1621924420000|2021-05-25 06:33:40||357.1||357.1||357.1||357.1|14
1621924430000|2021-05-25 06:33:50|||||||||7
1621924440000|2021-05-25 06:34:00|||||||||3
1621924460000|2021-05-25 06:34:20|||||||||10
1621924470000|2021-05-25 06:34:30|357.3||357.3||357.3||357.25||15
1621924480000|2021-05-25 06:34:40||357.15||357.15||357.15||357.15|30
1621924490000|2021-05-25 06:34:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1621924500000|2021-05-25 06:35:00|||||||||1
1621924510000|2021-05-25 06:35:10|||||||||3
1621924520000|2021-05-25 06:35:20|357.2|357.05|357.15|357|357.2|357.05|357.15|357|27
1621924530000|2021-05-25 06:35:30|||||||||11
1621924550000|2021-05-25 06:35:50||356.95||356.95||356.95||356.95|14
1621924560000|2021-05-25 06:36:00||357||356.95||357||356.95|5
1621924570000|2021-05-25 06:36:10||357||356.95||357||356.95|3
1621924580000|2021-05-25 06:36:20||357||357||357||357|6
1621924590000|2021-05-25 06:36:30|||||||||3
1621924610000|2021-05-25 06:36:50|||||||||5
1621924620000|2021-05-25 06:37:00||356.95||356.95||356.95||356.95|7
1621924630000|2021-05-25 06:37:10|357.1||357.15||357.15||357.1||4
1621924640000|2021-05-25 06:37:20|||||||||7
1621924650000|2021-05-25 06:37:30|357|356.85|357|356.85|357|356.85|357|356.85|47
1621924660000|2021-05-25 06:37:40|||||||||2
1621924670000|2021-05-25 06:37:50|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|13
1621924680000|2021-05-25 06:38:00|357.15|356.95|357.15|356.95|357.15|356.95|357.1|356.9|10
1621924690000|2021-05-25 06:38:10||357||356.95||357||356.95|28
1621924700000|2021-05-25 06:38:20||357||357||357||357|4
1621924710000|2021-05-25 06:38:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|26
1621924720000|2021-05-25 06:38:40|||||||||3
1621924730000|2021-05-25 06:38:50|||||||||5
1621924750000|2021-05-25 06:39:10|||||||||12
1621924760000|2021-05-25 06:39:20|||||||||5
1621924770000|2021-05-25 06:39:30|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|19
1621924780000|2021-05-25 06:39:40|||||||||5
1621924790000|2021-05-25 06:39:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|2
1621924800000|2021-05-25 06:40:00|||||||||1
1621924810000|2021-05-25 06:40:10|357.25|357.15|357.35|357.2|357.35|357.2|357.25|357.15|30
1621924820000|2021-05-25 06:40:20|357.4||357.35||357.4||357.35||10
1621924830000|2021-05-25 06:40:30|||||||||8
1621924840000|2021-05-25 06:40:40|||||||||3
1621924850000|2021-05-25 06:40:50|||||||||3
1621924870000|2021-05-25 06:41:10|357.4||357.4||357.4||357.4||17
1621924880000|2021-05-25 06:41:20||357.25||357.25||357.25||357.25|5
1621924890000|2021-05-25 06:41:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1621924900000|2021-05-25 06:41:40|||||||||13
1621924910000|2021-05-25 06:41:50|||||||||1
1621924920000|2021-05-25 06:42:00|||||||||7
1621924930000|2021-05-25 06:42:10|||||||||2
1621924940000|2021-05-25 06:42:20|||||||||6
1621924950000|2021-05-25 06:42:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|23
1621924970000|2021-05-25 06:42:50|||||||||7
1621924980000|2021-05-25 06:43:00|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|13
1621924990000|2021-05-25 06:43:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|5
1621925000000|2021-05-25 06:43:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|27
1621925010000|2021-05-25 06:43:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|25
1621925020000|2021-05-25 06:43:40|||||||||7
1621925030000|2021-05-25 06:43:50|357.5||357.5||357.5||357.5||2
1621925040000|2021-05-25 06:44:00|357.45||357.45||357.45||357.45||3
1621925050000|2021-05-25 06:44:10|||||||||8
1621925060000|2021-05-25 06:44:20|||||||||100
1621925070000|2021-05-25 06:44:30|||||||||4
1621925080000|2021-05-25 06:44:40|||||||||1
1621925090000|2021-05-25 06:44:50|||||||||3
1621925100000|2021-05-25 06:45:00||357.25||357.25||357.3||357.25|26
1621925110000|2021-05-25 06:45:10|357.4||357.4||357.4||357.4||10
1621925120000|2021-05-25 06:45:20|357.45||357.45||357.45||357.45||8
1621925130000|2021-05-25 06:45:30|357.4||357.45||357.45||357.4||8
1621925140000|2021-05-25 06:45:40|357.4||357.45||357.45||357.4||3
1621925150000|2021-05-25 06:45:50||357.3||357.3||357.3||357.3|3
1621925160000|2021-05-25 06:46:00|||||||||5
1621925170000|2021-05-25 06:46:10|||||||||3
1621925180000|2021-05-25 06:46:20|||||||||7
1621925190000|2021-05-25 06:46:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|146
1621925210000|2021-05-25 06:46:50|357.45||357.45||357.45||357.4||8
1621925220000|2021-05-25 06:47:00|357.4||357.45||357.45||357.4||0
1621925230000|2021-05-25 06:47:10|357.4||357.4||357.4||357.4||5
1621925240000|2021-05-25 06:47:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|10
1621925250000|2021-05-25 06:47:30|||||||||3
1621925260000|2021-05-25 06:47:40|||||||||13
1621925270000|2021-05-25 06:47:50|||||||||18
1621925290000|2021-05-25 06:48:10|||||||||5
1621925300000|2021-05-25 06:48:20|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|11
1621925310000|2021-05-25 06:48:30|357.45||357.45||357.45||357.45||1
1621925320000|2021-05-25 06:48:40|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|13
1621925330000|2021-05-25 06:48:50|||||||||5
1621925340000|2021-05-25 06:49:00|357.5||357.45||357.5||357.45||3
1621925350000|2021-05-25 06:49:10|357.5||357.5||357.5||357.5||4
1621925360000|2021-05-25 06:49:20|357.45|357.35|357.45|357.3|357.5|357.35|357.45|357.3|10
1621925370000|2021-05-25 06:49:30|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|2
1621925380000|2021-05-25 06:49:40|357.45|357.35|357.45|357.3|357.5|357.35|357.45|357.3|3
1621925390000|2021-05-25 06:49:50|||||||||13
1621925400000|2021-05-25 06:50:00|||||||||4
1621925420000|2021-05-25 06:50:20|||||||||8
1621925440000|2021-05-25 06:50:40|||||||||3
1621925450000|2021-05-25 06:50:50|||||||||11
1621925460000|2021-05-25 06:51:00|||||||||4
1621925470000|2021-05-25 06:51:10|||||||||5
1621925480000|2021-05-25 06:51:20|||||||||4
1621925510000|2021-05-25 06:51:50|||||||||25
1621925520000|2021-05-25 06:52:00|||||||||2
1621925530000|2021-05-25 06:52:10|357.4|357.25|357.4|357.25|357.45|357.3|357.4|357.25|38
1621925540000|2021-05-25 06:52:20|||||||||7
1621925560000|2021-05-25 06:52:40|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.15|34
1621925580000|2021-05-25 06:53:00|||||||||4
1621925590000|2021-05-25 06:53:10|||||||||3
1621925600000|2021-05-25 06:53:20|||||||||10
1621925610000|2021-05-25 06:53:30|||||||||4
1621925620000|2021-05-25 06:53:40|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|13
1621925630000|2021-05-25 06:53:50|357.4||357.4||357.4||357.4||9
1621925640000|2021-05-25 06:54:00|||||||||8
1621925650000|2021-05-25 06:54:10|||||||||3
1621925660000|2021-05-25 06:54:20|||||||||3
1621925680000|2021-05-25 06:54:40|||||||||7
1621925690000|2021-05-25 06:54:50|||||||||2
1621925700000|2021-05-25 06:55:00|||||||||4
1621925730000|2021-05-25 06:55:30|357.45||357.45||357.45||357.45||24
1621925740000|2021-05-25 06:55:40||357.3||357.3||357.3||357.3|5
1621925750000|2021-05-25 06:55:50||357.25||357.25||357.25||357.25|13
1621925760000|2021-05-25 06:56:00|||||||||4
1621925770000|2021-05-25 06:56:10||357.3||357.3||357.3||357.3|9
1621925780000|2021-05-25 06:56:20|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|9
1621925790000|2021-05-25 06:56:30|||||||||4
1621925800000|2021-05-25 06:56:40|||||||||2
1621925810000|2021-05-25 06:56:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1621925820000|2021-05-25 06:57:00|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|11
1621925830000|2021-05-25 06:57:10|||||||||6
1621925840000|2021-05-25 06:57:20|357.55|357.35|357.55|357.4|357.6|357.4|357.55|357.35|22
1621925850000|2021-05-25 06:57:30|||||||||4
1621925860000|2021-05-25 06:57:40|||||||||7
1621925870000|2021-05-25 06:57:50|357.5|357.35|357.55|357.35|357.55|357.35|357.5|357.35|11
1621925880000|2021-05-25 06:58:00||357.4||357.4||357.4||357.4|2
1621925890000|2021-05-25 06:58:10|357.6||357.6||357.6||357.6||4
1621925900000|2021-05-25 06:58:20|357.55||357.55||357.55||357.55||12
1621925910000|2021-05-25 06:58:30|||||||||3
1621925920000|2021-05-25 06:58:40|||||||||1
1621925930000|2021-05-25 06:58:50|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|8
1621925940000|2021-05-25 06:59:00|||||||||6
1621925950000|2021-05-25 06:59:10|||||||||1
1621925960000|2021-05-25 06:59:20|||||||||10
1621925970000|2021-05-25 06:59:30|||||||||1
1621925980000|2021-05-25 06:59:40|357.55|357.4|357.55|357.35|357.55|357.4|357.55|357.35|14
1621925990000|2021-05-25 06:59:50||357.4||357.4||357.4||357.4|9
1621926000000|2021-05-25 07:00:00|||||||||7
1621926010000|2021-05-25 07:00:10|||||||||7
1621926020000|2021-05-25 07:00:20|||||||||7
1621926030000|2021-05-25 07:00:30|||||||||1
1621926040000|2021-05-25 07:00:40|||||||||2
1621926050000|2021-05-25 07:00:50|||||||||6
1621926060000|2021-05-25 07:01:00|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|15
1621926070000|2021-05-25 07:01:10|||||||||7
1621926080000|2021-05-25 07:01:20|357.55||357.55||357.55||357.5||11
1621926090000|2021-05-25 07:01:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|9
1621926100000|2021-05-25 07:01:40|||||||||1
1621926110000|2021-05-25 07:01:50|||||||||4
1621926120000|2021-05-25 07:02:00|357.45|357.25|357.4|357.25|357.45|357.3|357.4|357.25|34
1621926130000|2021-05-25 07:02:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|18
1621926140000|2021-05-25 07:02:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1621926150000|2021-05-25 07:02:30|||||||||6
1621926160000|2021-05-25 07:02:40|357.3|357.2|357.3|357.15|357.3|357.2|357.3|357.15|29
1621926170000|2021-05-25 07:02:50|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.1|20
1621926180000|2021-05-25 07:03:00|||||||||308
1621926190000|2021-05-25 07:03:10|||||||||2
1621926200000|2021-05-25 07:03:20|||||||||5
1621926210000|2021-05-25 07:03:30|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1621926220000|2021-05-25 07:03:40|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|14
1621926230000|2021-05-25 07:03:50|||||||||10
1621926240000|2021-05-25 07:04:00|357.25||357.25||357.25||357.25||7
1621926250000|2021-05-25 07:04:10|||||||||7
1621926260000|2021-05-25 07:04:20|||||||||4
1621926270000|2021-05-25 07:04:30|||||||||4
1621926280000|2021-05-25 07:04:40|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|5
1621926290000|2021-05-25 07:04:50|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.1|85
1621926300000|2021-05-25 07:05:00|357.3|357.1|357.3|357.1|357.3|357.15|357.3|357.1|21
1621926310000|2021-05-25 07:05:10|||||||||3
1621926320000|2021-05-25 07:05:20||357.15||357.15||357.15||357.1|8
1621926330000|2021-05-25 07:05:30|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.2|5
1621926340000|2021-05-25 07:05:40|||||||||6
1621926350000|2021-05-25 07:05:50|||||||||6
1621926360000|2021-05-25 07:06:00|||||||||3
1621926370000|2021-05-25 07:06:10|357.4|357.25|357.4|357.2|357.45|357.25|357.35|357.2|21
1621926380000|2021-05-25 07:06:20|357.45|357.25|357.4|357.2|357.45|357.25|357.4|357.2|67
1621926390000|2021-05-25 07:06:30||357.25||357.2||357.25||357.2|2
1621926400000|2021-05-25 07:06:40||357.25||357.2||357.25||357.2|19
1621926410000|2021-05-25 07:06:50||357.25||357.2||357.25||357.2|2
1621926420000|2021-05-25 07:07:00|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.15|53
1621926430000|2021-05-25 07:07:10|357.25|357.15|357.25|357.1|357.25|357.15|357.25|357.1|71
1621926440000|2021-05-25 07:07:20|||||||||4
1621926450000|2021-05-25 07:07:30|||||||||4
1621926470000|2021-05-25 07:07:50|||||||||10
1621926480000|2021-05-25 07:08:00|||||||||6
1621926500000|2021-05-25 07:08:20|||||||||24
1621926510000|2021-05-25 07:08:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621926520000|2021-05-25 07:08:40|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|17
1621926530000|2021-05-25 07:08:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|5
1621926540000|2021-05-25 07:09:00|357.2||357.2||357.2||357.2||2
1621926550000|2021-05-25 07:09:10|||||||||1
1621926560000|2021-05-25 07:09:20|||||||||9
1621926570000|2021-05-25 07:09:30|||||||||6
1621926580000|2021-05-25 07:09:40|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|12
1621926590000|2021-05-25 07:09:50|||||||||5
1621926600000|2021-05-25 07:10:00|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|18
1621926610000|2021-05-25 07:10:10|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|9
1621926620000|2021-05-25 07:10:20||357.1||357.05||357.1||357.05|7
1621926630000|2021-05-25 07:10:30|||||||||4
1621926640000|2021-05-25 07:10:40||357.1||357.1||357.1||357.1|1
1621926650000|2021-05-25 07:10:50|||||||||2
1621926660000|2021-05-25 07:11:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|9
1621926670000|2021-05-25 07:11:10|357.15|357|357.1|356.95|357.15|357|357.1|356.9|27
1621926680000|2021-05-25 07:11:20|||||||||12
1621926690000|2021-05-25 07:11:30||356.9||356.95||356.95||356.9|43
1621926700000|2021-05-25 07:11:40|||||||||15
1621926710000|2021-05-25 07:11:50||356.9||356.9||356.95||356.9|27
1621926720000|2021-05-25 07:12:00|||||||||1
1621926730000|2021-05-25 07:12:10|||||||||3
1621926740000|2021-05-25 07:12:20|||||||||1
1621926750000|2021-05-25 07:12:30|||||||||9
1621926760000|2021-05-25 07:12:40|||||||||3
1621926770000|2021-05-25 07:12:50|357.05||357.05||357.05||357.05||3
1621926780000|2021-05-25 07:13:00|357.1||357.1||357.1||357.1||16
1621926790000|2021-05-25 07:13:10|||||||||6
1621926800000|2021-05-25 07:13:20|357.05|356.85|357.05|356.85|357.05|356.85|357.05|356.85|29
1621926810000|2021-05-25 07:13:30|||||||||5
1621926820000|2021-05-25 07:13:40||356.9||356.9||356.9||356.9|0
1621926830000|2021-05-25 07:13:50|||||||||14
1621926840000|2021-05-25 07:14:00|||||||||3
1621926850000|2021-05-25 07:14:10|357.1||357.05||357.1||357.05||4
1621926870000|2021-05-25 07:14:30|357.1||357.1||357.1||357.1||4
1621926880000|2021-05-25 07:14:40|357.05|356.95|357.05|356.9|357.05|356.95|357.05|356.9|22
1621926890000|2021-05-25 07:14:50|||||||||7
1621926900000|2021-05-25 07:15:00|||||||||3
1621926910000|2021-05-25 07:15:10|||||||||3
1621926920000|2021-05-25 07:15:20|||||||||3
1621926930000|2021-05-25 07:15:30|357|356.8|357|356.8|357|356.8|357|356.8|29
1621926940000|2021-05-25 07:15:40|356.95|356.85|356.95|356.8|356.95|356.85|356.95|356.8|5
1621926950000|2021-05-25 07:15:50|||||||||2
1621926960000|2021-05-25 07:16:00|357|356.85|357.05|356.85|357.05|356.85|357|356.85|26
1621926970000|2021-05-25 07:16:10|357||357||357.05||357||9
1621926980000|2021-05-25 07:16:20|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|6
1621926990000|2021-05-25 07:16:30||356.9||356.85||356.9||356.85|3
1621927000000|2021-05-25 07:16:40|357|356.9|357|356.85|357|356.9|357|356.85|22
1621927010000|2021-05-25 07:16:50|357.05|356.9|357|356.85|357.05|356.9|357|356.85|2
1621927020000|2021-05-25 07:17:00|357.05||357.05||357.05||357.05||6
1621927030000|2021-05-25 07:17:10|||||||||4
1621927040000|2021-05-25 07:17:20|||||||||7
1621927050000|2021-05-25 07:17:30|||||||||3
1621927060000|2021-05-25 07:17:40||356.9||356.9||356.9||356.9|2
1621927070000|2021-05-25 07:17:50|||||||||7
1621927080000|2021-05-25 07:18:00||356.85||356.85||356.85||356.85|26
1621927090000|2021-05-25 07:18:10|357|356.8|356.95|356.8|357|356.8|356.95|356.8|30
1621927100000|2021-05-25 07:18:20|||||||||6
1621927110000|2021-05-25 07:18:30|||||||||4
1621927120000|2021-05-25 07:18:40|||||||||5
1621927130000|2021-05-25 07:18:50|||||||||16
1621927140000|2021-05-25 07:19:00|357||356.95||357||356.95||17
1621927150000|2021-05-25 07:19:10|357||356.95||357||356.95||5
1621927170000|2021-05-25 07:19:30|357|356.85|357|356.85|357.05|356.9|357|356.85|36
1621927180000|2021-05-25 07:19:40|357.05||357||357.05||357||19
1621927190000|2021-05-25 07:19:50|357.05||357.05||357.05||357.05||5
1621927200000|2021-05-25 07:20:00||356.9||356.85||356.9||356.85|11
1621927210000|2021-05-25 07:20:10||356.9||356.9||356.9||356.9|2
1621927220000|2021-05-25 07:20:20|357|356.8|357.05|356.85|357.05|356.85|357|356.8|5
1621927230000|2021-05-25 07:20:30|357||357||357||357||2
1621927240000|2021-05-25 07:20:40|||||||||2
1621927250000|2021-05-25 07:20:50|357.05|356.9|357|356.8|357.05|356.9|356.95|356.8|122
1621927260000|2021-05-25 07:21:00|356.95||356.95||357||356.95||12
1621927270000|2021-05-25 07:21:10|357|356.85|357|356.85|357|356.85|356.95|356.85|7
1621927280000|2021-05-25 07:21:20|357.05||357.05||357.05||357.05||7
1621927290000|2021-05-25 07:21:30|357||357||357||357||17
1621927300000|2021-05-25 07:21:40|357.05||357.05||357.05||357.05||3
1621927310000|2021-05-25 07:21:50|357||357.05||357.05||357||3
1621927320000|2021-05-25 07:22:00|||||||||12
1621927330000|2021-05-25 07:22:10|357||357||357||357||0
1621927340000|2021-05-25 07:22:20|||||||||12
1621927350000|2021-05-25 07:22:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|18
1621927360000|2021-05-25 07:22:40|||||||||3
1621927370000|2021-05-25 07:22:50|357.15|357|357.15|357|357.15|357|357.15|357|25
1621927380000|2021-05-25 07:23:00|357.2||357.15||357.2||357.15||10
1621927390000|2021-05-25 07:23:10|||||||||20
1621927410000|2021-05-25 07:23:30||356.95||357||357||356.95|25
1621927420000|2021-05-25 07:23:40|||||||||5
1621927430000|2021-05-25 07:23:50||356.95||357||357||356.95|25
1621927440000|2021-05-25 07:24:00|||||||||12
1621927460000|2021-05-25 07:24:20|||||||||4
1621927470000|2021-05-25 07:24:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1621927480000|2021-05-25 07:24:40|||||||||7
1621927490000|2021-05-25 07:24:50|||||||||1
1621927500000|2021-05-25 07:25:00|||||||||15
1621927510000|2021-05-25 07:25:10|||||||||10
1621927520000|2021-05-25 07:25:20|||||||||2
1621927530000|2021-05-25 07:25:30|||||||||3
1621927540000|2021-05-25 07:25:40|||||||||2
1621927550000|2021-05-25 07:25:50|||||||||6
1621927560000|2021-05-25 07:26:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|14
1621927570000|2021-05-25 07:26:10|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|36
1621927580000|2021-05-25 07:26:20|356.95|356.85|356.95|356.8|357|356.85|356.95|356.8|18
1621927590000|2021-05-25 07:26:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|7
1621927600000|2021-05-25 07:26:40|||||||||18
1621927610000|2021-05-25 07:26:50|||||||||3
1621927620000|2021-05-25 07:27:00|||||||||8
1621927630000|2021-05-25 07:27:10|356.95|356.8|356.95|356.75|357|356.8|356.9|356.75|8
1621927640000|2021-05-25 07:27:20||356.8||356.75||356.8||356.75|5
1621927650000|2021-05-25 07:27:30|||||||||5
1621927660000|2021-05-25 07:27:40|356.9|356.8|356.95|356.8|356.95|356.8|356.9|356.8|5
1621927670000|2021-05-25 07:27:50||356.75||356.75||356.75||356.75|2
1621927680000|2021-05-25 07:28:00|356.9||356.9||356.9||356.9||7
1621927690000|2021-05-25 07:28:10|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|8
1621927700000|2021-05-25 07:28:20||356.75||356.75||356.75||356.75|19
1621927710000|2021-05-25 07:28:30|356.9||356.9||356.9||356.9||4
1621927720000|2021-05-25 07:28:40|356.95||356.9||356.95||356.9||2
1621927730000|2021-05-25 07:28:50|||||||||2
1621927740000|2021-05-25 07:29:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|9
1621927750000|2021-05-25 07:29:10|||||||||4
1621927770000|2021-05-25 07:29:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|9
1621927780000|2021-05-25 07:29:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|2
1621927790000|2021-05-25 07:29:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|3
1621927800000|2021-05-25 07:30:00|||||||||23
1621927810000|2021-05-25 07:30:10|||||||||4
1621927820000|2021-05-25 07:30:20|||||||||5
1621927830000|2021-05-25 07:30:30|||||||||3
1621927840000|2021-05-25 07:30:40|||||||||3
1621927850000|2021-05-25 07:30:50||356.7||356.7||356.7||356.7|22
1621927860000|2021-05-25 07:31:00|356.8|356.75|356.85|356.7|356.85|356.75|356.8|356.65|46
1621927870000|2021-05-25 07:31:10|||||||||8
1621927880000|2021-05-25 07:31:20||356.65||356.65||356.65||356.65|5
1621927890000|2021-05-25 07:31:30|356.8||356.85||356.85||356.8||5
1621927900000|2021-05-25 07:31:40||356.7||356.7||356.7||356.7|1
1621927910000|2021-05-25 07:31:50||356.65||356.65||356.65||356.65|26
1621927920000|2021-05-25 07:32:00|||||||||2
1621927930000|2021-05-25 07:32:10|||||||||3
1621927940000|2021-05-25 07:32:20|||||||||2
1621927950000|2021-05-25 07:32:30|||||||||15
1621927960000|2021-05-25 07:32:40||356.7||356.7||356.7||356.7|1
1621927970000|2021-05-25 07:32:50|||||||||5
1621927980000|2021-05-25 07:33:00|||||||||8
1621928010000|2021-05-25 07:33:30|||||||||9
1621928030000|2021-05-25 07:33:50|356.9|356.75|356.9|356.7|356.95|356.75|356.9|356.7|33
1621928040000|2021-05-25 07:34:00|||||||||7
1621928060000|2021-05-25 07:34:20|||||||||14
1621928070000|2021-05-25 07:34:30|356.85||356.9||356.9||356.85||9
1621928080000|2021-05-25 07:34:40|356.85||356.85||356.9||356.85||0
1621928090000|2021-05-25 07:34:50|||||||||4
1621928100000|2021-05-25 07:35:00|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|19
1621928110000|2021-05-25 07:35:10|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|6
1621928130000|2021-05-25 07:35:30|356.8||356.85||356.85||356.8||11
1621928140000|2021-05-25 07:35:40|356.8||356.8||356.8||356.8||15
1621928150000|2021-05-25 07:35:50|||||||||4
1621928160000|2021-05-25 07:36:00|||||||||7
1621928190000|2021-05-25 07:36:30|||||||||18
1621928200000|2021-05-25 07:36:40|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|17
1621928210000|2021-05-25 07:36:50|356.8||356.85||356.85||356.8||8
1621928220000|2021-05-25 07:37:00|||||||||1
1621928240000|2021-05-25 07:37:20|356.9|356.7|356.95|356.75|356.95|356.75|356.9|356.7|660
1621928250000|2021-05-25 07:37:30||356.8||356.8||356.8||356.75|4
1621928260000|2021-05-25 07:37:40|357|356.75|357|356.85|357|356.85|356.95|356.75|31
1621928270000|2021-05-25 07:37:50|357.05||357.05||357.05||357||7
1621928280000|2021-05-25 07:38:00|||||||||6
1621928290000|2021-05-25 07:38:10|||||||||30
1621928300000|2021-05-25 07:38:20|357.1|356.9|357.1|356.9|357.1|356.9|357.05|356.9|6
1621928310000|2021-05-25 07:38:30|||||||||5
1621928320000|2021-05-25 07:38:40|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.9|10
1621928330000|2021-05-25 07:38:50|357.15||357.15||357.15||357.15||6
1621928340000|2021-05-25 07:39:00|357.1||357.1||357.1||357.1||0
1621928350000|2021-05-25 07:39:10|||||||||2
1621928360000|2021-05-25 07:39:20|357.15||357.15||357.15||357.15||11
1621928370000|2021-05-25 07:39:30|||||||||17
1621928380000|2021-05-25 07:39:40||357||357||357||357|0
1621928390000|2021-05-25 07:39:50|||||||||11
1621928400000|2021-05-25 07:40:00||356.95||357||357||356.95|3
1621928410000|2021-05-25 07:40:10|||||||||9
1621928420000|2021-05-25 07:40:20|||||||||5
1621928430000|2021-05-25 07:40:30|||||||||2
1621928440000|2021-05-25 07:40:40|||||||||2
1621928450000|2021-05-25 07:40:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|18
1621928460000|2021-05-25 07:41:00|||||||||17
1621928470000|2021-05-25 07:41:10|||||||||6
1621928480000|2021-05-25 07:41:20|357.25||357.2||357.25||357.2||3
1621928490000|2021-05-25 07:41:30|357.25||357.2||357.25||357.2||26
1621928500000|2021-05-25 07:41:40|||||||||12
1621928510000|2021-05-25 07:41:50|||||||||4
1621928520000|2021-05-25 07:42:00|357.25||357.2||357.25||357.2||14
1621928540000|2021-05-25 07:42:20|||||||||3
1621928550000|2021-05-25 07:42:30|||||||||11
1621928570000|2021-05-25 07:42:50|||||||||9
1621928580000|2021-05-25 07:43:00|||||||||9
1621928590000|2021-05-25 07:43:10|||||||||26
1621928600000|2021-05-25 07:43:20|357.15|357|357.15|356.95|357.15|357|357.15|356.95|16
1621928610000|2021-05-25 07:43:30|357.1|357|357.15|357|357.15|357|357.1|357|3
1621928620000|2021-05-25 07:43:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|10
1621928630000|2021-05-25 07:43:50|357.15|357|357.15|357|357.15|357|357.15|356.95|8
1621928640000|2021-05-25 07:44:00||356.95||356.95||356.95||356.95|12
1621928650000|2021-05-25 07:44:10|357.1|357|357.15|357|357.15|357|357.1|356.95|5
1621928660000|2021-05-25 07:44:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|16
1621928670000|2021-05-25 07:44:30|||||||||1
1621928680000|2021-05-25 07:44:40||357||357||357||357|9
1621928690000|2021-05-25 07:44:50|||||||||23
1621928700000|2021-05-25 07:45:00|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|6
1621928710000|2021-05-25 07:45:10||357||357.05||357.05||357|3
1621928720000|2021-05-25 07:45:20||357||357.05||357.05||357|11
1621928730000|2021-05-25 07:45:30|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|8
1621928740000|2021-05-25 07:45:40|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|12
1621928750000|2021-05-25 07:45:50|||||||||8
1621928760000|2021-05-25 07:46:00|||||||||7
1621928770000|2021-05-25 07:46:10|||||||||3
1621928780000|2021-05-25 07:46:20|357.2|357|357.2|357.05|357.2|357.05|357.2|357|41
1621928790000|2021-05-25 07:46:30||357||357||357||357|21
1621928800000|2021-05-25 07:46:40|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|4
1621928810000|2021-05-25 07:46:50|357.2||357.2||357.2||357.2||5
1621928830000|2021-05-25 07:47:10|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|22
1621928840000|2021-05-25 07:47:20|||||||||12
1621928850000|2021-05-25 07:47:30|||||||||2
1621928860000|2021-05-25 07:47:40|357.25||357.25||357.25||357.25||13
1621928870000|2021-05-25 07:47:50|||||||||8
1621928880000|2021-05-25 07:48:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|58
1621928890000|2021-05-25 07:48:10|357.25||357.25||357.25||357.25||1
1621928900000|2021-05-25 07:48:20|357.3||357.25||357.3||357.25||36
1621928920000|2021-05-25 07:48:40|357.3||357.25||357.3||357.25||6
1621928930000|2021-05-25 07:48:50|||||||||14
1621928940000|2021-05-25 07:49:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|31
1621928950000|2021-05-25 07:49:10|357.15|357|357.15|357|357.2|357|357.15|356.95|48
1621928960000|2021-05-25 07:49:20||356.95||357||357||356.95|9
1621928970000|2021-05-25 07:49:30|357.2|357.05|357.2|357|357.2|357.05|357.15|356.95|5
1621928980000|2021-05-25 07:49:40|357.15|356.95|357.15|357|357.15|357|357.15|356.95|58
1621929000000|2021-05-25 07:50:00|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|48
1621929020000|2021-05-25 07:50:20|||||||||17
1621929040000|2021-05-25 07:50:40|||||||||3
1621929050000|2021-05-25 07:50:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|54
1621929060000|2021-05-25 07:51:00|||||||||9
1621929070000|2021-05-25 07:51:10|||||||||1
1621929080000|2021-05-25 07:51:20|||||||||9
1621929090000|2021-05-25 07:51:30|||||||||8
1621929100000|2021-05-25 07:51:40||356.9||356.9||356.95||356.9|14
1621929110000|2021-05-25 07:51:50||356.95||356.95||356.95||356.95|19
1621929120000|2021-05-25 07:52:00|||||||||1
1621929130000|2021-05-25 07:52:10||356.9||356.95||356.95||356.9|16
1621929140000|2021-05-25 07:52:20|||||||||4
1621929150000|2021-05-25 07:52:30|357.15|357|357.15|357|357.15|357|357.15|357|5
1621929160000|2021-05-25 07:52:40|357.2||357.2||357.2||357.15||14
1621929170000|2021-05-25 07:52:50||357.05||357||357.05||357|1
1621929180000|2021-05-25 07:53:00|||||||||3
1621929190000|2021-05-25 07:53:10|||||||||13
1621929200000|2021-05-25 07:53:20||357.05||357||357.05||357|8
1621929210000|2021-05-25 07:53:30|||||||||2
1621929220000|2021-05-25 07:53:40||357.05||357||357.05||357|27
1621929230000|2021-05-25 07:53:50|||||||||1
1621929240000|2021-05-25 07:54:00|357.15||357.15||357.2||357.15||4
1621929250000|2021-05-25 07:54:10|||||||||11
1621929270000|2021-05-25 07:54:30|||||||||8
1621929280000|2021-05-25 07:54:40|||||||||6
1621929290000|2021-05-25 07:54:50|||||||||10
1621929300000|2021-05-25 07:55:00|357.25|357.05|357.25|357.05|357.25|357.1|357.25|357.05|11
1621929310000|2021-05-25 07:55:10|||||||||14
1621929320000|2021-05-25 07:55:20|357.2|357|357.2|357|357.2|357|357.2|357|32
1621929330000|2021-05-25 07:55:30|||||||||1
1621929340000|2021-05-25 07:55:40|||||||||25
1621929360000|2021-05-25 07:56:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|94
1621929370000|2021-05-25 07:56:10|||||||||5
1621929380000|2021-05-25 07:56:20|||||||||2
1621929400000|2021-05-25 07:56:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|18
1621929410000|2021-05-25 07:56:50|||||||||4
1621929420000|2021-05-25 07:57:00|||||||||11
1621929430000|2021-05-25 07:57:10||356.85||356.9||356.9||356.85|17
1621929440000|2021-05-25 07:57:20|||||||||2
1621929450000|2021-05-25 07:57:30|||||||||15
1621929460000|2021-05-25 07:57:40|||||||||11
1621929470000|2021-05-25 07:57:50|||||||||52
1621929490000|2021-05-25 07:58:10|||||||||14
1621929500000|2021-05-25 07:58:20|||||||||4
1621929510000|2021-05-25 07:58:30|||||||||18
1621929520000|2021-05-25 07:58:40|||||||||1
1621929530000|2021-05-25 07:58:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|8
1621929540000|2021-05-25 07:59:00|||||||||2
1621929550000|2021-05-25 07:59:10|||||||||13
1621929560000|2021-05-25 07:59:20|||||||||17
1621929570000|2021-05-25 07:59:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|20
1621929580000|2021-05-25 07:59:40|||||||||3
1621929590000|2021-05-25 07:59:50|||||||||1
1621929600000|2021-05-25 08:00:00|357|356.8|357|356.8|357|356.8|357|356.8|117
1621929610000|2021-05-25 08:00:10||356.85||356.85||356.85||356.85|1
1621929620000|2021-05-25 08:00:20||356.8||356.85||356.85||356.8|40
1621929630000|2021-05-25 08:00:30|||||||||2
1621929640000|2021-05-25 08:00:40|||||||||28
1621929650000|2021-05-25 08:00:50|||||||||22
1621929660000|2021-05-25 08:01:00|||||||||4
1621929670000|2021-05-25 08:01:10|||||||||10
1621929680000|2021-05-25 08:01:20|||||||||15
1621929690000|2021-05-25 08:01:30|||||||||5
1621929710000|2021-05-25 08:01:50|||||||||14
1621929720000|2021-05-25 08:02:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|11
1621929730000|2021-05-25 08:02:10|||||||||46
1621929740000|2021-05-25 08:02:20||356.85||356.85||356.85||356.85|10
1621929750000|2021-05-25 08:02:30|357||357||357||357||24
1621929760000|2021-05-25 08:02:40|||||||||1
1621929770000|2021-05-25 08:02:50|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|27
1621929780000|2021-05-25 08:03:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|45
1621929790000|2021-05-25 08:03:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.7|6
1621929800000|2021-05-25 08:03:20|356.95||356.95||356.95||356.9||23
1621929810000|2021-05-25 08:03:30||356.8||356.8||356.8||356.8|8
1621929820000|2021-05-25 08:03:40|||||||||4
1621929830000|2021-05-25 08:03:50|357|356.85|357|356.85|357|356.85|357|356.8|11
1621929840000|2021-05-25 08:04:00|||||||||19
1621929850000|2021-05-25 08:04:10|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|60
1621929860000|2021-05-25 08:04:20|357.1||357.05||357.1||357.05||11
1621929880000|2021-05-25 08:04:40|357.1||357.1||357.1||357.1||12
1621929890000|2021-05-25 08:04:50|357.05||357.05||357.05||357.05||4
1621929900000|2021-05-25 08:05:00|||||||||10
1621929910000|2021-05-25 08:05:10|357.1||357.05||357.1||357.05||12
1621929920000|2021-05-25 08:05:20|357|356.85|357|356.85|357|356.85|357|356.85|11
1621929930000|2021-05-25 08:05:30|357.05||357.05||357.05||357.05||5
1621929940000|2021-05-25 08:05:40||356.9||356.9||356.9||356.9|26
1621929950000|2021-05-25 08:05:50|||||||||2
1621929960000|2021-05-25 08:06:00|||||||||5
1621929970000|2021-05-25 08:06:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|56
1621929980000|2021-05-25 08:06:20|||||||||52
1621929990000|2021-05-25 08:06:30|||||||||1
1621930010000|2021-05-25 08:06:50|||||||||19
1621930020000|2021-05-25 08:07:00|||||||||3
1621930030000|2021-05-25 08:07:10|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|38
1621930040000|2021-05-25 08:07:20|||||||||4
1621930050000|2021-05-25 08:07:30|357.15|357|357.2|357|357.2|357|357.15|357|32
1621930060000|2021-05-25 08:07:40|357.15|357.05|357.15|357|357.15|357.05|357.15|357|15
1621930070000|2021-05-25 08:07:50|||||||||9
1621930090000|2021-05-25 08:08:10|||||||||8
1621930100000|2021-05-25 08:08:20|||||||||4
1621930110000|2021-05-25 08:08:30|||||||||59
1621930120000|2021-05-25 08:08:40|||||||||16
1621930140000|2021-05-25 08:09:00|||||||||13
1621930150000|2021-05-25 08:09:10|||||||||5
1621930160000|2021-05-25 08:09:20||356.95||356.95||356.95||356.95|27
1621930170000|2021-05-25 08:09:30||357||357||357||357|9
1621930190000|2021-05-25 08:09:50|||||||||8
1621930200000|2021-05-25 08:10:00|||||||||22
1621930210000|2021-05-25 08:10:10|||||||||52
1621930220000|2021-05-25 08:10:20||356.95||357||357||356.95|31
1621930240000|2021-05-25 08:10:40|||||||||8
1621930250000|2021-05-25 08:10:50|||||||||4
1621930260000|2021-05-25 08:11:00|||||||||7
1621930270000|2021-05-25 08:11:10|||||||||2
1621930280000|2021-05-25 08:11:20|||||||||35
1621930290000|2021-05-25 08:11:30|||||||||4
1621930310000|2021-05-25 08:11:50|||||||||56
1621930320000|2021-05-25 08:12:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621930340000|2021-05-25 08:12:20|357.15|357|357.15|357|357.15|357|357.15|357|12
1621930350000|2021-05-25 08:12:30|||||||||3
1621930370000|2021-05-25 08:12:50|||||||||23
1621930380000|2021-05-25 08:13:00|||||||||7
1621930390000|2021-05-25 08:13:10|||||||||9
1621930400000|2021-05-25 08:13:20|||||||||2
1621930410000|2021-05-25 08:13:30|||||||||48
1621930430000|2021-05-25 08:13:50|||||||||8
1621930440000|2021-05-25 08:14:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|25
1621930460000|2021-05-25 08:14:20|||||||||4
1621930470000|2021-05-25 08:14:30|||||||||8
1621930480000|2021-05-25 08:14:40|||||||||7
1621930500000|2021-05-25 08:15:00|||||||||6
1621930520000|2021-05-25 08:15:20|||||||||5
1621930550000|2021-05-25 08:15:50|||||||||76
1621930560000|2021-05-25 08:16:00|357.15|357|357.15|357|357.15|357|357.15|357|14
1621930570000|2021-05-25 08:16:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|12
1621930580000|2021-05-25 08:16:20|||||||||5
1621930590000|2021-05-25 08:16:30|||||||||9
1621930600000|2021-05-25 08:16:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|11
1621930610000|2021-05-25 08:16:50|||||||||26
1621930620000|2021-05-25 08:17:00|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|6
1621930630000|2021-05-25 08:17:10|||||||||2
1621930640000|2021-05-25 08:17:20|357.2|357.05|357.25|357.05|357.25|357.05|357.2|357.05|48
1621930650000|2021-05-25 08:17:30|357.2||357.2||357.25||357.2||3
1621930660000|2021-05-25 08:17:40|357.15|357|357.15|357|357.15|357|357.15|357|18
1621930670000|2021-05-25 08:17:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|13
1621930680000|2021-05-25 08:18:00|||||||||3
1621930700000|2021-05-25 08:18:20|||||||||22
1621930710000|2021-05-25 08:18:30|||||||||4
1621930720000|2021-05-25 08:18:40|||||||||6
1621930730000|2021-05-25 08:18:50|||||||||6
1621930740000|2021-05-25 08:19:00|357.05|356.85|357.05|356.85|357.05|356.85|357|356.85|10
1621930750000|2021-05-25 08:19:10|357||357||357||357||6
1621930760000|2021-05-25 08:19:20|||||||||45
1621930780000|2021-05-25 08:19:40|||||||||12
1621930790000|2021-05-25 08:19:50||356.8||356.85||356.85||356.8|29
1621930800000|2021-05-25 08:20:00|||||||||19
1621930810000|2021-05-25 08:20:10|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|12
1621930820000|2021-05-25 08:20:20|356.9|356.8|356.95|356.8|357|356.8|356.9|356.75|11
1621930830000|2021-05-25 08:20:30|357||357||357||356.95||8
1621930840000|2021-05-25 08:20:40||356.85||356.85||356.85||356.8|8
1621930850000|2021-05-25 08:20:50|356.95|356.8|356.95|356.75|356.95|356.85|356.95|356.75|24
1621930860000|2021-05-25 08:21:00||356.8||356.75||356.8||356.75|1
1621930870000|2021-05-25 08:21:10|356.9||356.9||356.9||356.9||5
1621930880000|2021-05-25 08:21:20|356.95||356.9||356.95||356.9||46
1621930890000|2021-05-25 08:21:30|||||||||15
1621930900000|2021-05-25 08:21:40|356.95|356.8|357|356.8|357|356.8|356.95|356.8|11
1621930910000|2021-05-25 08:21:50|356.95||356.95||356.95||356.95||6
1621930930000|2021-05-25 08:22:10|||||||||10
1621930940000|2021-05-25 08:22:20|||||||||2
1621930950000|2021-05-25 08:22:30|357|356.85|357.05|356.85|357.05|356.85|357|356.85|12
1621930960000|2021-05-25 08:22:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|3
1621930970000|2021-05-25 08:22:50|357.05||357.1||357.1||357.05||6
1621930980000|2021-05-25 08:23:00|357.05||357.1||357.1||357.05||2
1621930990000|2021-05-25 08:23:10|357.05|356.95|357.2|357.05|357.25|357.05|357.05|356.95|42
1621931000000|2021-05-25 08:23:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|84
1621931010000|2021-05-25 08:23:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|11
1621931020000|2021-05-25 08:23:40|||||||||4
1621931040000|2021-05-25 08:24:00|||||||||15
1621931050000|2021-05-25 08:24:10|||||||||7
1621931060000|2021-05-25 08:24:20|||||||||6
1621931070000|2021-05-25 08:24:30|||||||||3
1621931080000|2021-05-25 08:24:40|||||||||18
1621931090000|2021-05-25 08:24:50|||||||||9
1621931110000|2021-05-25 08:25:10|||||||||12
1621931120000|2021-05-25 08:25:20|||||||||3
1621931130000|2021-05-25 08:25:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|44
1621931140000|2021-05-25 08:25:40|||||||||13
1621931150000|2021-05-25 08:25:50|||||||||1
1621931160000|2021-05-25 08:26:00|||||||||11
1621931170000|2021-05-25 08:26:10|||||||||28
1621931180000|2021-05-25 08:26:20|||||||||1
1621931190000|2021-05-25 08:26:30|||||||||4
1621931200000|2021-05-25 08:26:40|||||||||1
1621931210000|2021-05-25 08:26:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1621931220000|2021-05-25 08:27:00|||||||||7
1621931230000|2021-05-25 08:27:10|||||||||4
1621931240000|2021-05-25 08:27:20|||||||||2
1621931260000|2021-05-25 08:27:40|||||||||46
1621931270000|2021-05-25 08:27:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|144
1621931280000|2021-05-25 08:28:00|||||||||2
1621931290000|2021-05-25 08:28:10|||||||||27
1621931300000|2021-05-25 08:28:20|||||||||2
1621931330000|2021-05-25 08:28:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|12
1621931340000|2021-05-25 08:29:00|||||||||3
1621931350000|2021-05-25 08:29:10|357.35|357.1|357.3|357.1|357.35|357.1|357.3|357.1|60
1621931360000|2021-05-25 08:29:20|357.25||357.25||357.25||357.25||3
1621931370000|2021-05-25 08:29:30|||||||||33
1621931380000|2021-05-25 08:29:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1621931390000|2021-05-25 08:29:50|||||||||3
1621931400000|2021-05-25 08:30:00|||||||||2
1621931430000|2021-05-25 08:30:30|||||||||11
1621931440000|2021-05-25 08:30:40|||||||||5
1621931450000|2021-05-25 08:30:50|||||||||30
1621931460000|2021-05-25 08:31:00|||||||||26
1621931470000|2021-05-25 08:31:10|||||||||12
1621931480000|2021-05-25 08:31:20|||||||||35
1621931490000|2021-05-25 08:31:30|||||||||11
1621931500000|2021-05-25 08:31:40|||||||||14
1621931510000|2021-05-25 08:31:50|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.1|31
1621931520000|2021-05-25 08:32:00|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|22
1621931530000|2021-05-25 08:32:10|357.4|357.2|357.45|357.25|357.45|357.25|357.35|357.2|47
1621931540000|2021-05-25 08:32:20|357.5|357.3|357.4|357.25|357.5|357.3|357.4|357.25|22
1621931550000|2021-05-25 08:32:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|34
1621931560000|2021-05-25 08:32:40||357.35||357.35||357.35||357.35|5
1621931570000|2021-05-25 08:32:50|||||||||17
1621931580000|2021-05-25 08:33:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|28
1621931590000|2021-05-25 08:33:10|357.5||357.5||357.55||357.5||60
1621931600000|2021-05-25 08:33:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|18
1621931610000|2021-05-25 08:33:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|48
1621931620000|2021-05-25 08:33:40|||||||||4
1621931630000|2021-05-25 08:33:50|||||||||4
1621931640000|2021-05-25 08:34:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|36
1621931660000|2021-05-25 08:34:20|||||||||2
1621931670000|2021-05-25 08:34:30|||||||||11
1621931680000|2021-05-25 08:34:40|||||||||4
1621931690000|2021-05-25 08:34:50|||||||||2
1621931700000|2021-05-25 08:35:00||357.4||357.4||357.4||357.4|55
1621931710000|2021-05-25 08:35:10|||||||||8
1621931720000|2021-05-25 08:35:20|||||||||9
1621931730000|2021-05-25 08:35:30|357.4|357.35|357.45|357.3|357.45|357.35|357.4|357.25|74
1621931740000|2021-05-25 08:35:40|357.5|357.35|357.55|357.35|357.55|357.4|357.5|357.35|22
1621931750000|2021-05-25 08:35:50|357.5|357.4|357.6|357.45|357.6|357.45|357.5|357.35|62
1621931760000|2021-05-25 08:36:00|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.35|60
1621931770000|2021-05-25 08:36:10|357.55||357.55||357.55||357.55||12
1621931780000|2021-05-25 08:36:20|||||||||1
1621931790000|2021-05-25 08:36:30|357.6||357.55||357.6||357.55||21
1621931800000|2021-05-25 08:36:40|||||||||2
1621931810000|2021-05-25 08:36:50|||||||||6
1621931820000|2021-05-25 08:37:00|||||||||73
1621931830000|2021-05-25 08:37:10|||||||||9
1621931850000|2021-05-25 08:37:30|||||||||5
1621931860000|2021-05-25 08:37:40|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|16
1621931870000|2021-05-25 08:37:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|23
1621931880000|2021-05-25 08:38:00|||||||||5
1621931890000|2021-05-25 08:38:10|||||||||6
1621931900000|2021-05-25 08:38:20|||||||||4
1621931920000|2021-05-25 08:38:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|41
1621931930000|2021-05-25 08:38:50|357.6||357.55||357.6||357.55||37
1621931940000|2021-05-25 08:39:00|357.6|357.45|357.6|357.4|357.6|357.45|357.55|357.4|4
1621931950000|2021-05-25 08:39:10|357.55|357.45|357.6|357.45|357.65|357.45|357.55|357.4|38
1621931960000|2021-05-25 08:39:20|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|27
1621931970000|2021-05-25 08:39:30||357.5||357.5||357.55||357.5|6
1621931980000|2021-05-25 08:39:40|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|14
1621931990000|2021-05-25 08:39:50|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.5|10
1621932000000|2021-05-25 08:40:00|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|35
1621932010000|2021-05-25 08:40:10|357.7||357.7||357.7||357.7||11
1621932020000|2021-05-25 08:40:20|357.75||357.7||357.75||357.7||4
1621932030000|2021-05-25 08:40:30|357.75|357.6|357.85|357.7|357.85|357.7|357.75|357.6|251
1621932040000|2021-05-25 08:40:40|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|13
1621932050000|2021-05-25 08:40:50|357.85||357.8||357.85||357.8||40
1621932060000|2021-05-25 08:41:00|357.85||357.85||357.85||357.8||110
1621932070000|2021-05-25 08:41:10|357.8||357.8||357.8||357.8||5
1621932080000|2021-05-25 08:41:20||357.6||357.65||357.65||357.6|7
1621932090000|2021-05-25 08:41:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|9
1621932100000|2021-05-25 08:41:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|2
1621932110000|2021-05-25 08:41:50|||||||||4
1621932120000|2021-05-25 08:42:00||357.6||357.65||357.65||357.6|9
1621932130000|2021-05-25 08:42:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1621932140000|2021-05-25 08:42:20|357.8||357.8||357.8||357.8||19
1621932150000|2021-05-25 08:42:30|357.75||357.8||357.8||357.75||26
1621932160000|2021-05-25 08:42:40|357.75|357.65|357.75|357.6|357.75|357.65|357.75|357.6|7
1621932170000|2021-05-25 08:42:50|357.8|357.65|357.8|357.6|357.8|357.65|357.75|357.6|57
1621932180000|2021-05-25 08:43:00|357.75||357.75||357.75||357.75||1
1621932190000|2021-05-25 08:43:10|||||||||9
1621932210000|2021-05-25 08:43:30|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|20
1621932220000|2021-05-25 08:43:40|357.8||357.8||357.8||357.8||3
1621932230000|2021-05-25 08:43:50|357.85||357.8||357.85||357.8||20
1621932240000|2021-05-25 08:44:00|||||||||4
1621932250000|2021-05-25 08:44:10|||||||||2
1621932260000|2021-05-25 08:44:20|357.7|357.55|357.7|357.55|357.75|357.6|357.7|357.55|25
1621932270000|2021-05-25 08:44:30|357.75|357.5|357.7|357.45|357.75|357.5|357.7|357.45|22
1621932280000|2021-05-25 08:44:40|357.65|357.55|357.65|357.45|357.7|357.55|357.6|357.45|55
1621932290000|2021-05-25 08:44:50||357.5||357.45||357.5||357.45|4
1621932300000|2021-05-25 08:45:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|8
1621932310000|2021-05-25 08:45:10|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|5
1621932320000|2021-05-25 08:45:20||357.55||357.5||357.55||357.5|21
1621932330000|2021-05-25 08:45:30||357.55||357.55||357.55||357.55|4
1621932340000|2021-05-25 08:45:40|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|18
1621932350000|2021-05-25 08:45:50|||||||||4
1621932360000|2021-05-25 08:46:00|||||||||12
1621932370000|2021-05-25 08:46:10|357.75||357.75||357.75||357.75||13
1621932380000|2021-05-25 08:46:20||357.6||357.6||357.6||357.6|2
1621932390000|2021-05-25 08:46:30|||||||||75
1621932400000|2021-05-25 08:46:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|4
1621932410000|2021-05-25 08:46:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|3
1621932420000|2021-05-25 08:47:00|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|14
1621932430000|2021-05-25 08:47:10|||||||||1
1621932440000|2021-05-25 08:47:20|||||||||9
1621932450000|2021-05-25 08:47:30|||||||||5
1621932460000|2021-05-25 08:47:40||357.7||357.7||357.7||357.7|26
1621932470000|2021-05-25 08:47:50||357.65||357.65||357.65||357.65|5
1621932480000|2021-05-25 08:48:00|||||||||34
1621932490000|2021-05-25 08:48:10|357.8||357.85||357.85||357.8||4
1621932500000|2021-05-25 08:48:20||357.7||357.65||357.7||357.65|14
1621932510000|2021-05-25 08:48:30||357.7||357.65||357.7||357.65|2
1621932520000|2021-05-25 08:48:40||357.7||357.65||357.7||357.65|5
1621932530000|2021-05-25 08:48:50||357.7||357.6||357.7||357.6|30
1621932540000|2021-05-25 08:49:00|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|15
1621932550000|2021-05-25 08:49:10|||||||||9
1621932560000|2021-05-25 08:49:20|357.85||357.9||357.9||357.85||64
1621932570000|2021-05-25 08:49:30|357.85||357.85||357.85||357.85||6
1621932580000|2021-05-25 08:49:40||357.65||357.65||357.65||357.6|13
1621932590000|2021-05-25 08:49:50|357.95|357.7|357.95|357.7|357.95|357.7|357.95|357.7|28
1621932600000|2021-05-25 08:50:00|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|6
1621932610000|2021-05-25 08:50:10|||||||||6
1621932620000|2021-05-25 08:50:20||357.65||357.65||357.65||357.65|24
1621932630000|2021-05-25 08:50:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|10
1621932650000|2021-05-25 08:50:50||357.75||357.75||357.75||357.75|35
1621932660000|2021-05-25 08:51:00|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|27
1621932670000|2021-05-25 08:51:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.75|15
1621932680000|2021-05-25 08:51:20|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|21
1621932690000|2021-05-25 08:51:30||357.7||357.7||357.7||357.7|4
1621932700000|2021-05-25 08:51:40|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|15
1621932710000|2021-05-25 08:51:50|||||||||1
1621932720000|2021-05-25 08:52:00|357.9||357.9||357.9||357.9||13
1621932730000|2021-05-25 08:52:10|357.95||357.95||357.95||357.95||20
1621932740000|2021-05-25 08:52:20|357.9||357.9||357.9||357.9||21
1621932760000|2021-05-25 08:52:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|16
1621932770000|2021-05-25 08:52:50||357.75||357.75||357.75||357.75|16
1621932780000|2021-05-25 08:53:00|358|357.85|358|357.85|358|357.85|358|357.85|14
1621932800000|2021-05-25 08:53:20||357.8||357.8||357.8||357.8|33
1621932820000|2021-05-25 08:53:40|357.95|357.85|358|357.85|358|357.85|357.95|357.8|17
1621932830000|2021-05-25 08:53:50|||||||||23
1621932840000|2021-05-25 08:54:00|||||||||3
1621932850000|2021-05-25 08:54:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|12
1621932860000|2021-05-25 08:54:20|||||||||7
1621932870000|2021-05-25 08:54:30|||||||||17
1621932880000|2021-05-25 08:54:40|||||||||11
1621932890000|2021-05-25 08:54:50|||||||||5
1621932900000|2021-05-25 08:55:00|||||||||17
1621932910000|2021-05-25 08:55:10|||||||||3
1621932920000|2021-05-25 08:55:20|||||||||20
1621932930000|2021-05-25 08:55:30|||||||||21
1621932940000|2021-05-25 08:55:40|||||||||42
1621932950000|2021-05-25 08:55:50|||||||||2
1621932960000|2021-05-25 08:56:00|||||||||6
1621932970000|2021-05-25 08:56:10|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|18
1621932980000|2021-05-25 08:56:20||357.8||357.8||357.8||357.8|0
1621932990000|2021-05-25 08:56:30|||||||||8
1621933000000|2021-05-25 08:56:40|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|54
1621933010000|2021-05-25 08:56:50||357.8||357.8||357.8||357.8|5
1621933020000|2021-05-25 08:57:00||357.75||357.75||357.75||357.75|4
1621933030000|2021-05-25 08:57:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|12
1621933040000|2021-05-25 08:57:20|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|13
1621933060000|2021-05-25 08:57:40|||||||||23
1621933070000|2021-05-25 08:57:50|||||||||6
1621933080000|2021-05-25 08:58:00|||||||||6
1621933090000|2021-05-25 08:58:10|||||||||44
1621933100000|2021-05-25 08:58:20|358|357.85|358|357.85|358|357.85|358|357.85|24
1621933110000|2021-05-25 08:58:30|358.05|357.9|358.05|357.85|358.05|357.9|358|357.85|20
1621933120000|2021-05-25 08:58:40|||||||||5
1621933130000|2021-05-25 08:58:50|358||358||358||358||33
1621933140000|2021-05-25 08:59:00|358.05||358.05||358.05||358.05||18
1621933150000|2021-05-25 08:59:10|358|357.8|357.95|357.8|358|357.8|357.95|357.8|30
1621933160000|2021-05-25 08:59:20|358|357.75|358|357.8|358|357.8|358|357.75|37
1621933180000|2021-05-25 08:59:40|357.95||357.95||357.95||357.95||26
1621933190000|2021-05-25 08:59:50|||||||||13
1621933200000|2021-05-25 09:00:00|358.05|357.85|358|357.85|358.05|357.9|358|357.8|172
1621933210000|2021-05-25 09:00:10|357.9|357.8|357.85|357.7|357.9|357.8|357.85|357.7|22
1621933220000|2021-05-25 09:00:20||357.65||357.65||357.65||357.65|16
1621933230000|2021-05-25 09:00:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|8
1621933240000|2021-05-25 09:00:40|357.8|357.65|357.7|357.5|357.8|357.65|357.7|357.5|34
1621933250000|2021-05-25 09:00:50|357.65|357.55|357.65|357.5|357.7|357.55|357.6|357.45|17
1621933260000|2021-05-25 09:01:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|17
1621933270000|2021-05-25 09:01:10|||||||||7
1621933280000|2021-05-25 09:01:20|||||||||12
1621933290000|2021-05-25 09:01:30|||||||||5
1621933300000|2021-05-25 09:01:40|357.8|357.65|357.8|357.6|357.8|357.65|357.75|357.6|52
1621933310000|2021-05-25 09:01:50|357.7|357.65|357.7|357.5|357.7|357.65|357.7|357.5|9
1621933320000|2021-05-25 09:02:00|357.75|357.55|357.9|357.7|357.9|357.75|357.75|357.55|41
1621933330000|2021-05-25 09:02:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|5
1621933340000|2021-05-25 09:02:20||357.75||357.7||357.75||357.7|26
1621933350000|2021-05-25 09:02:30|357.9||357.9||357.9||357.9||1
1621933360000|2021-05-25 09:02:40|||||||||8
1621933370000|2021-05-25 09:02:50|||||||||2
1621933380000|2021-05-25 09:03:00|357.85||357.85||357.9||357.85||11
1621933390000|2021-05-25 09:03:10|||||||||1
1621933400000|2021-05-25 09:03:20||357.6||357.65||357.65||357.6|32
1621933410000|2021-05-25 09:03:30|357.75|357.6|357.75|357.6|357.85|357.6|357.75|357.6|26
1621933420000|2021-05-25 09:03:40||357.55||357.55||357.55||357.55|21
1621933430000|2021-05-25 09:03:50|357.7|357.5|357.6|357.4|357.7|357.55|357.6|357.4|33
1621933440000|2021-05-25 09:04:00|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.4|13
1621933450000|2021-05-25 09:04:10|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|30
1621933460000|2021-05-25 09:04:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|3
1621933470000|2021-05-25 09:04:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|28
1621933480000|2021-05-25 09:04:40|357.65|357.5|357.6|357.4|357.65|357.5|357.6|357.4|25
1621933490000|2021-05-25 09:04:50|357.55|357.45|357.55|357.35|357.6|357.45|357.55|357.35|40
1621933500000|2021-05-25 09:05:00|357.5|357.4|357.75|357.55|357.75|357.55|357.5|357.4|202
1621933510000|2021-05-25 09:05:10|357.7|357.6|357.75|357.6|357.75|357.6|357.7|357.6|7
1621933520000|2021-05-25 09:05:20|||||||||2
1621933530000|2021-05-25 09:05:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|16
1621933540000|2021-05-25 09:05:40|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|13
1621933550000|2021-05-25 09:05:50|||||||||7
1621933560000|2021-05-25 09:06:00|357.7||357.7||357.75||357.7||9
1621933580000|2021-05-25 09:06:20|357.65|357.45|357.65|357.45|357.65|357.5|357.65|357.45|43
1621933590000|2021-05-25 09:06:30|357.6|357.5|357.6|357.45|357.6|357.5|357.6|357.45|0
1621933600000|2021-05-25 09:06:40|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|41
1621933610000|2021-05-25 09:06:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|3
1621933620000|2021-05-25 09:07:00|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|9
1621933630000|2021-05-25 09:07:10|357.5||357.5||357.5||357.5||2
1621933640000|2021-05-25 09:07:20|357.55||357.5||357.55||357.5||11
1621933650000|2021-05-25 09:07:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|28
1621933660000|2021-05-25 09:07:40|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|13
1621933670000|2021-05-25 09:07:50||357.3||357.3||357.3||357.3|11
1621933680000|2021-05-25 09:08:00||357.35||357.35||357.35||357.3|20
1621933690000|2021-05-25 09:08:10||357.3||357.3||357.3||357.3|2
1621933700000|2021-05-25 09:08:20||357.35||357.3||357.35||357.3|4
1621933710000|2021-05-25 09:08:30|357.45||357.45||357.45||357.45||2
1621933720000|2021-05-25 09:08:40|||||||||12
1621933730000|2021-05-25 09:08:50|||||||||1
1621933740000|2021-05-25 09:09:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|10
1621933750000|2021-05-25 09:09:10||357.2||357.2||357.2||357.2|7
1621933760000|2021-05-25 09:09:20|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|17
1621933770000|2021-05-25 09:09:30|357.5|357.3|357.5|357.3|357.5|357.3|357.45|357.25|9
1621933780000|2021-05-25 09:09:40|357.45|357.25|357.45|357.3|357.45|357.3|357.45|357.25|0
1621933790000|2021-05-25 09:09:50|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|38
1621933800000|2021-05-25 09:10:00||357.3||357.3||357.3||357.3|6
1621933810000|2021-05-25 09:10:10|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|33
1621933820000|2021-05-25 09:10:20||357.3||357.25||357.3||357.25|6
1621933830000|2021-05-25 09:10:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|4
1621933840000|2021-05-25 09:10:40|||||||||2
1621933850000|2021-05-25 09:10:50|||||||||4
1621933870000|2021-05-25 09:11:10|||||||||8
1621933880000|2021-05-25 09:11:20|||||||||4
1621933890000|2021-05-25 09:11:30|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|9
1621933900000|2021-05-25 09:11:40|357.3||357.3||357.3||357.3||8
1621933910000|2021-05-25 09:11:50|357.35||357.35||357.35||357.35||8
1621933920000|2021-05-25 09:12:00|357.4|357.2|357.35|357.15|357.4|357.2|357.35|357.15|8
1621933930000|2021-05-25 09:12:10|357.4|357.2|357.35|357.15|357.4|357.2|357.3|357.15|18
1621933940000|2021-05-25 09:12:20|357.4|357.2|357.45|357.25|357.45|357.25|357.4|357.2|17
1621933950000|2021-05-25 09:12:30|||||||||1
1621933960000|2021-05-25 09:12:40|||||||||31
1621933970000|2021-05-25 09:12:50|357.4|357.2|357.35|357.2|357.4|357.2|357.35|357.2|16
1621933980000|2021-05-25 09:13:00|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|9
1621933990000|2021-05-25 09:13:10||357.15||357.15||357.15||357.15|0
1621934000000|2021-05-25 09:13:20|||||||||13
1621934010000|2021-05-25 09:13:30|357.3||357.3||357.3||357.3||2
1621934020000|2021-05-25 09:13:40|357.35||357.35||357.35||357.35||7
1621934030000|2021-05-25 09:13:50|||||||||32
1621934040000|2021-05-25 09:14:00||357.2||357.2||357.2||357.2|6
1621934050000|2021-05-25 09:14:10|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|15
1621934060000|2021-05-25 09:14:20|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|5
1621934070000|2021-05-25 09:14:30|357.45|357.25|357.5|357.25|357.5|357.35|357.45|357.25|10
1621934080000|2021-05-25 09:14:40||357.3||357.25||357.3||357.25|1008
1621934090000|2021-05-25 09:14:50||357.35||357.35||357.35||357.35|7
1621934100000|2021-05-25 09:15:00||357.25||357.25||357.3||357.25|1
1621934110000|2021-05-25 09:15:10|357.45|357.2|357.4|357.2|357.45|357.2|357.4|357.2|9
1621934120000|2021-05-25 09:15:20|357.35||357.4||357.4||357.35||6
1621934130000|2021-05-25 09:15:30|357.35|357.25|357.4|357.2|357.45|357.25|357.35|357.2|31
1621934140000|2021-05-25 09:15:40|357.35||357.4||357.4||357.35||7
1621934150000|2021-05-25 09:15:50||357.25||357.25||357.25||357.25|10
1621934160000|2021-05-25 09:16:00|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|7
1621934170000|2021-05-25 09:16:10|357.5|357.25|357.5|357.25|357.5|357.25|357.4|357.25|12
1621934180000|2021-05-25 09:16:20|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|8
1621934190000|2021-05-25 09:16:30|||||||||3
1621934210000|2021-05-25 09:16:50||357.3||357.25||357.3||357.25|11
1621934220000|2021-05-25 09:17:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|4
1621934230000|2021-05-25 09:17:10|357.35|357.25|357.45|357.25|357.45|357.25|357.35|357.25|9
1621934240000|2021-05-25 09:17:20|357.4||357.4||357.45||357.4||698
1621934250000|2021-05-25 09:17:30||357.2||357.2||357.2||357.2|0
1621934260000|2021-05-25 09:17:40|357.35||357.4||357.4||357.35||11
1621934270000|2021-05-25 09:17:50||357.25||357.25||357.25||357.2|6
1621934280000|2021-05-25 09:18:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|11
1621934290000|2021-05-25 09:18:10|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|19
1621934300000|2021-05-25 09:18:20|||||||||9
1621934310000|2021-05-25 09:18:30|357.3||357.3||357.3||357.3||8
1621934320000|2021-05-25 09:18:40|||||||||3
1621934330000|2021-05-25 09:18:50||357.1||357.1||357.1||357.1|10
1621934340000|2021-05-25 09:19:00|357.25||357.25||357.25||357.25||1
1621934350000|2021-05-25 09:19:10|||||||||5
1621934360000|2021-05-25 09:19:20||357.05||357.05||357.05||357.05|10
1621934370000|2021-05-25 09:19:30|357.2|357|357.15|357|357.2|357|357.15|357|16
1621934380000|2021-05-25 09:19:40|357.25|357.05|357.25|357|357.3|357.1|357.2|357|48
1621934390000|2021-05-25 09:19:50|357.2|356.95|357.15|356.95|357.2|356.95|357.15|356.95|93
1621934400000|2021-05-25 09:20:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621934610000|2021-05-25 09:23:30|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621934620000|2021-05-25 09:23:40|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621934700000|2021-05-25 09:25:00|||||||||8
1621934780000|2021-05-25 09:26:20|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621934820000|2021-05-25 09:27:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621934830000|2021-05-25 09:27:10|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|0
1621934840000|2021-05-25 09:27:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621934860000|2021-05-25 09:27:40|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621934900000|2021-05-25 09:28:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621934910000|2021-05-25 09:28:30|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621934920000|2021-05-25 09:28:40|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|0
1621934960000|2021-05-25 09:29:20|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621934970000|2021-05-25 09:29:30|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621934990000|2021-05-25 09:29:50|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1621935000000|2021-05-25 09:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621935960000|2021-05-25 09:46:00|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|0
1621935970000|2021-05-25 09:46:10|357.5|356.9|357.4|356.8|357.5|356.9|357.4|356.8|0
1621935980000|2021-05-25 09:46:20|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621936200000|2021-05-25 09:50:00|357.25|357.1|357.4|357.05|357.4|357.1|357.25|357.05|1
1621936210000|2021-05-25 09:50:10|357.2||357.3||357.35||357.2||1
1621936220000|2021-05-25 09:50:20|357.35|357.1|357.3|357.05|357.35|357.1|357.3|357.05|0
1621936310000|2021-05-25 09:51:50||357.1||357.05||357.1||357.05|0
1621936370000|2021-05-25 09:52:50|357.25||357.25||357.25||357.25||0
1621936380000|2021-05-25 09:53:00|357.2||357.25||357.25||357.2||1
1621936390000|2021-05-25 09:53:10|357.3||357.3||357.3||357.25||2
1621936400000|2021-05-25 09:53:20|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|0
1621936410000|2021-05-25 09:53:30|||||||||1
1621936420000|2021-05-25 09:53:40|357.25||357.3||357.3||357.25||2
1621936440000|2021-05-25 09:54:00||357.05||357.05||357.05||357.05|3
1621936450000|2021-05-25 09:54:10|357.25||357.25||357.25||357.25||0
1621936460000|2021-05-25 09:54:20|357.3|357.1|357.3|357.05|357.3|357.1|357.3|357.05|203
1621936470000|2021-05-25 09:54:30||357.1||357.05||357.1||357.05|0
1621936510000|2021-05-25 09:55:10||357.1||357.05||357.1||357.05|0
1621936520000|2021-05-25 09:55:20|||||||||18
1621936630000|2021-05-25 09:57:10|357.35||357.35||357.35||357.35||3
1621936660000|2021-05-25 09:57:40||357.1||357.1||357.1||357.1|0
1621936760000|2021-05-25 09:59:20|||||||||2
1621936850000|2021-05-25 10:00:50|357.3||357.3||357.3||357.3||0
1621936860000|2021-05-25 10:01:00|357.35||357.35||357.35||357.35||15
1621936870000|2021-05-25 10:01:10|||||||||72
1621936940000|2021-05-25 10:02:20||357.15||357.15||357.15||357.15|0
1621937070000|2021-05-25 10:04:30|||||||||1
1621937080000|2021-05-25 10:04:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|5
1621937090000|2021-05-25 10:04:50|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|1
1621937100000|2021-05-25 10:05:00|357.5||357.5||357.5||357.5||0
1621937110000|2021-05-25 10:05:10||357.3||357.3||357.3||357.3|0
1621937120000|2021-05-25 10:05:20|357.55||357.55||357.55||357.55||1
1621937170000|2021-05-25 10:06:10||357.35||357.35||357.35||357.35|0
1621937210000|2021-05-25 10:06:50|357.6||357.6||357.6||357.6||0
1621937330000|2021-05-25 10:08:50||357.4||357.4||357.4||357.4|0
1621937340000|2021-05-25 10:09:00|||||||||1
1621937380000|2021-05-25 10:09:40|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|93
1621937420000|2021-05-25 10:10:20|||||||||1
1621937430000|2021-05-25 10:10:30||357.4||357.4||357.4||357.4|1
1621937440000|2021-05-25 10:10:40|357.6||357.6||357.6||357.6||0
1621937450000|2021-05-25 10:10:50||357.35||357.35||357.35||357.35|3
1621937460000|2021-05-25 10:11:00|357.45|357.25|357.45|357.25|357.45|357.25|357.45|357.25|2
1621937530000|2021-05-25 10:12:10|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|3
1621937550000|2021-05-25 10:12:30||357.1||357.15||357.15||357.1|2
1621937660000|2021-05-25 10:14:20||357.2||357.15||357.2||357.15|2
1621937720000|2021-05-25 10:15:20||357.2||357.15||357.2||357.15|2
1621937730000|2021-05-25 10:15:30||357.2||357.15||357.2||357.15|1
1621937780000|2021-05-25 10:16:20||357.1||357.1||357.1||357.1|3
1621937970000|2021-05-25 10:19:30||357.15||357.15||357.15||357.15|0
1621938110000|2021-05-25 10:21:50||357.2||357.2||357.2||357.2|0
1621938130000|2021-05-25 10:22:10|357.45||357.45||357.45||357.45||2
1621938140000|2021-05-25 10:22:20||357.25||357.25||357.25||357.25|0
1621938210000|2021-05-25 10:23:30|||||||||13
1621938220000|2021-05-25 10:23:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1621938360000|2021-05-25 10:26:00|357.45||357.45||357.45||357.45||0
1621938370000|2021-05-25 10:26:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1621938380000|2021-05-25 10:26:20||357.2||357.2||357.2||357.2|3
1621938460000|2021-05-25 10:27:40||357.15||357.15||357.15||357.15|0
1621938530000|2021-05-25 10:28:50||357.2||357.15||357.2||357.15|2
1621938540000|2021-05-25 10:29:00|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|0
1621938560000|2021-05-25 10:29:20||357.1||357.1||357.1||357.1|0
1621938590000|2021-05-25 10:29:50||357.15||357.1||357.15||357.1|0
1621938720000|2021-05-25 10:32:00|357.25||357.25||357.25||357.25||0
1621938730000|2021-05-25 10:32:10||357.05||357.05||357.1||357.05|3
1621938780000|2021-05-25 10:33:00||357||356.95||357||356.95|1
1621938850000|2021-05-25 10:34:10|357.15||357.15||357.15||357.15||0
1621938980000|2021-05-25 10:36:20||357||356.95||357||356.95|2
1621939030000|2021-05-25 10:37:10||357||357||357||357|0
1621939070000|2021-05-25 10:37:50||356.95||356.95||356.95||356.95|0
1621939200000|2021-05-25 10:40:00|357.25|357|357.25|357.1|357.25|357.1|357.25|357|2
1621939230000|2021-05-25 10:40:30||357.05||357||357.05||357|4
1621939550000|2021-05-25 10:45:50||357.05||357.05||357.05||357.05|0
1621939580000|2021-05-25 10:46:20||357.1||357.1||357.1||357.1|0
1621939590000|2021-05-25 10:46:30|||||||||2
1621939600000|2021-05-25 10:46:40|357.35||357.35||357.35||357.35||2
1621939620000|2021-05-25 10:47:00||357.15||357.15||357.15||357.15|0
1621939660000|2021-05-25 10:47:40||357.2||357.15||357.2||357.15|0
1621939710000|2021-05-25 10:48:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1
1621939830000|2021-05-25 10:50:30|357.35||357.35||357.35||357.35||0
1621939840000|2021-05-25 10:50:40||357.15||357.15||357.15||357.15|1
1621939850000|2021-05-25 10:50:50|||||||||2
1621940310000|2021-05-25 10:58:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1621940360000|2021-05-25 10:59:20||357.05||357.05||357.05||357.05|0
1621940390000|2021-05-25 10:59:50||357||357||357||357|0
1621940590000|2021-05-25 11:03:10|357.2||357.2||357.2||357.2||0
1621940680000|2021-05-25 11:04:40|357.25|357.05|357.3|357.05|357.3|357.05|357.25|357.05|3
1621940770000|2021-05-25 11:06:10||357.1||357.1||357.1||357.1|0
1621940810000|2021-05-25 11:06:50|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|2
1621940820000|2021-05-25 11:07:00||357.2||357.2||357.2||357.2|0
1621940830000|2021-05-25 11:07:10|357.4||357.4||357.4||357.4||0
1621940850000|2021-05-25 11:07:30|357.5|357.25|357.5|357.25|357.5|357.25|357.5|357.25|2
1621940870000|2021-05-25 11:07:50||357.3||357.3||357.3||357.3|0
1621940910000|2021-05-25 11:08:30|||||||||2
1621941300000|2021-05-25 11:15:00|||||||||1
1621941510000|2021-05-25 11:18:30|||||||||2
1621941540000|2021-05-25 11:19:00||357.25||357.25||357.25||357.25|0
1621941590000|2021-05-25 11:19:50||357.3||357.3||357.3||357.3|0
1621941600000|2021-05-25 11:20:00||357.25||357.25||357.25||357.25|0
1621941860000|2021-05-25 11:24:20||357.3||357.3||357.3||357.3|0
1621942190000|2021-05-25 11:29:50|||||||||1
1621942200000|2021-05-25 11:30:00|||||||||1
1621942210000|2021-05-25 11:30:10|||||||||1
1621942250000|2021-05-25 11:30:50||357.35||357.35||357.35||357.35|0
1621942340000|2021-05-25 11:32:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|12
1621942350000|2021-05-25 11:32:30||357.45||357.4||357.45||357.4|2
1621942540000|2021-05-25 11:35:40||357.45||357.45||357.45||357.45|0
1621942550000|2021-05-25 11:35:50||357.4||357.4||357.4||357.4|1
1621942780000|2021-05-25 11:39:40||357.35||357.35||357.35||357.35|9
1621942790000|2021-05-25 11:39:50|||||||||2
1621942800000|2021-05-25 11:40:00|357.55|357.25|357.5|357.3|357.55|357.3|357.5|357.25|2
1621942810000|2021-05-25 11:40:10|357.45||357.45||357.45||357.45||0
1621942820000|2021-05-25 11:40:20||357.25||357.25||357.3||357.25|4
1621942830000|2021-05-25 11:40:30||357.3||357.3||357.3||357.3|0
1621942840000|2021-05-25 11:40:40||357.25||357.3||357.3||357.25|0
1621942870000|2021-05-25 11:41:10|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|15
1621942880000|2021-05-25 11:41:20||357.4||357.4||357.4||357.4|0
1621942890000|2021-05-25 11:41:30||357.35||357.35||357.35||357.35|2
1621942940000|2021-05-25 11:42:20||357.3||357.3||357.3||357.3|1
1621943000000|2021-05-25 11:43:20||357.35||357.3||357.35||357.3|0
1621943030000|2021-05-25 11:43:50||357.35||357.35||357.35||357.35|0
1621943110000|2021-05-25 11:45:10|||||||||1
1621943150000|2021-05-25 11:45:50||357.4||357.4||357.4||357.4|0
1621943160000|2021-05-25 11:46:00||357.35||357.4||357.4||357.35|0
1621943170000|2021-05-25 11:46:10||357.35||357.35||357.35||357.35|2
1621943240000|2021-05-25 11:47:20|||||||||1
1621943390000|2021-05-25 11:49:50||357.3||357.3||357.3||357.3|1
1621943400000|2021-05-25 11:50:00||357.35||357.3||357.35||357.3|5
1621943480000|2021-05-25 11:51:20|357.45|357.35|357.45|357.3|357.45|357.35|357.45|357.3|1
1621943490000|2021-05-25 11:51:30|||||||||1
1621943500000|2021-05-25 11:51:40|||||||||1
1621943510000|2021-05-25 11:51:50||357.25||357.25||357.25||357.25|0
1621943730000|2021-05-25 11:55:30||357.3||357.3||357.3||357.3|0
1621943750000|2021-05-25 11:55:50||357.25||357.25||357.25||357.25|2
1621943830000|2021-05-25 11:57:10|357.4|357.2|357.4|357.2|357.4|357.25|357.4|357.2|2
1621943840000|2021-05-25 11:57:20||357.25||357.25||357.25||357.25|0
1621943850000|2021-05-25 11:57:30|||||||||1
1621943880000|2021-05-25 11:58:00||357.2||357.2||357.2||357.2|4
1621944130000|2021-05-25 12:02:10||357.25||357.2||357.25||357.2|0
1621944150000|2021-05-25 12:02:30||357.25||357.25||357.25||357.25|0
1621944170000|2021-05-25 12:02:50||357.2||357.2||357.2||357.2|0
1621944180000|2021-05-25 12:03:00|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.35|24
1621944240000|2021-05-25 12:04:00|||||||||1
1621944260000|2021-05-25 12:04:20|357.55||357.55||357.55||357.55||0
1621944320000|2021-05-25 12:05:20||357.4||357.4||357.4||357.4|0
1621944330000|2021-05-25 12:05:30||357.35||357.35||357.35||357.35|5
1621944340000|2021-05-25 12:05:40||357.4||357.4||357.4||357.4|0
1621944350000|2021-05-25 12:05:50||357.35||357.35||357.35||357.35|0
1621944370000|2021-05-25 12:06:10||357.4||357.35||357.4||357.35|0
1621944390000|2021-05-25 12:06:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1621944650000|2021-05-25 12:10:50|357.55||357.6||357.6||357.55||1
1621944700000|2021-05-25 12:11:40|357.55||357.6||357.6||357.55||3
1621944720000|2021-05-25 12:12:00||357.45||357.45||357.45||357.45|0
1621944800000|2021-05-25 12:13:20|||||||||10
1621944810000|2021-05-25 12:13:30|||||||||4
1621944830000|2021-05-25 12:13:50||357.4||357.4||357.45||357.4|4
1621944850000|2021-05-25 12:14:10||357.45||357.4||357.45||357.4|0
1621944860000|2021-05-25 12:14:20||357.45||357.45||357.45||357.45|0
1621944900000|2021-05-25 12:15:00||357.4||357.4||357.4||357.4|1
1621944910000|2021-05-25 12:15:10|357.55|357.5|357.65|357.5|357.65|357.5|357.55|357.5|3
1621944930000|2021-05-25 12:15:30|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|16
1621944940000|2021-05-25 12:15:40|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|10
1621944950000|2021-05-25 12:15:50||357.55||357.55||357.6||357.55|26
1621944970000|2021-05-25 12:16:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2
1621945010000|2021-05-25 12:16:50|||||||||1
1621945020000|2021-05-25 12:17:00|||||||||57
1621945030000|2021-05-25 12:17:10||357.55||357.55||357.55||357.55|0
1621945040000|2021-05-25 12:17:20||357.5||357.5||357.5||357.5|1
1621945080000|2021-05-25 12:18:00|||||||||1
1621945090000|2021-05-25 12:18:10|357.65||357.65||357.65||357.65||0
1621945110000|2021-05-25 12:18:30|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|14
1621945160000|2021-05-25 12:19:20|||||||||151
1621945190000|2021-05-25 12:19:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|11
1621945330000|2021-05-25 12:22:10|||||||||4
1621945380000|2021-05-25 12:23:00|||||||||1
1621945410000|2021-05-25 12:23:30||357.65||357.65||357.65||357.65|0
1621945420000|2021-05-25 12:23:40||357.6||357.6||357.6||357.6|4
1621945440000|2021-05-25 12:24:00|357.85|357.55|357.8|357.6|357.85|357.7|357.8|357.55|19
1621945500000|2021-05-25 12:25:00||357.55||357.6||357.6||357.55|4
1621945540000|2021-05-25 12:25:40||357.55||357.55||357.55||357.55|2
1621945550000|2021-05-25 12:25:50||357.6||357.6||357.6||357.6|0
1621945560000|2021-05-25 12:26:00||357.55||357.55||357.6||357.55|0
1621945570000|2021-05-25 12:26:10||357.6||357.55||357.6||357.55|0
1621945580000|2021-05-25 12:26:20|357.75||357.75||357.75||357.75||0
1621945590000|2021-05-25 12:26:30|357.7||357.7||357.7||357.7||1
1621945620000|2021-05-25 12:27:00||357.5||357.5||357.5||357.5|14
1621945640000|2021-05-25 12:27:20||357.45||357.45||357.45||357.45|1
1621945690000|2021-05-25 12:28:10|||||||||1
1621945740000|2021-05-25 12:29:00|||||||||1
1621945790000|2021-05-25 12:29:50|||||||||3
1621945830000|2021-05-25 12:30:30|||||||||2
1621945850000|2021-05-25 12:30:50||357.5||357.5||357.5||357.5|0
1621945870000|2021-05-25 12:31:10||357.45||357.45||357.45||357.45|4
1621945880000|2021-05-25 12:31:20||357.5||357.45||357.5||357.45|0
1621945920000|2021-05-25 12:32:00||357.4||357.4||357.4||357.4|2
1621945930000|2021-05-25 12:32:10||357.45||357.45||357.45||357.45|0
1621945970000|2021-05-25 12:32:50|||||||||1
1621946010000|2021-05-25 12:33:30||357.4||357.4||357.4||357.4|2
1621946050000|2021-05-25 12:34:10|||||||||2
1621946100000|2021-05-25 12:35:00||357.35||357.35||357.35||357.35|1
1621946120000|2021-05-25 12:35:20||357.4||357.4||357.4||357.4|0
1621946160000|2021-05-25 12:36:00|||||||||2
1621946190000|2021-05-25 12:36:30|357.6|357.35|357.6|357.35|357.6|357.35|357.6|357.35|5
1621946210000|2021-05-25 12:36:50||357.4||357.4||357.4||357.4|0
1621946220000|2021-05-25 12:37:00|||||||||1
1621946240000|2021-05-25 12:37:20||357.35||357.35||357.35||357.35|2
1621946350000|2021-05-25 12:39:10||357.4||357.4||357.4||357.4|0
1621946460000|2021-05-25 12:41:00||357.45||357.45||357.45||357.45|0
1621946470000|2021-05-25 12:41:10|357.65||357.65||357.65||357.65||2
1621946510000|2021-05-25 12:41:50||357.4||357.4||357.4||357.4|1
1621946540000|2021-05-25 12:42:20|357.6||357.6||357.6||357.6||0
1621946960000|2021-05-25 12:49:20||357.35||357.35||357.35||357.35|0
1621946970000|2021-05-25 12:49:30||357.4||357.35||357.4||357.35|21
1621946980000|2021-05-25 12:49:40||357.4||357.35||357.4||357.35|1
1621947010000|2021-05-25 12:50:10|357.55||357.55||357.55||357.55||0
1621947040000|2021-05-25 12:50:40|||||||||1
1621947060000|2021-05-25 12:51:00||357.3||357.3||357.3||357.3|0
1621947130000|2021-05-25 12:52:10||357.35||357.35||357.35||357.35|0
1621947150000|2021-05-25 12:52:30||357.3||357.3||357.3||357.3|0
1621947180000|2021-05-25 12:53:00|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|0
1621947220000|2021-05-25 12:53:40||357.25||357.25||357.25||357.25|2
1621947260000|2021-05-25 12:54:20|||||||||1
1621947270000|2021-05-25 12:54:30|||||||||1
1621947300000|2021-05-25 12:55:00|||||||||1
1621947350000|2021-05-25 12:55:50|||||||||1
1621947370000|2021-05-25 12:56:10||357.2||357.2||357.2||357.2|0
1621947380000|2021-05-25 12:56:20||357.25||357.25||357.25||357.25|0
1621947530000|2021-05-25 12:58:50|||||||||50
1621947600000|2021-05-25 13:00:00||357.3||357.3||357.3||357.3|8
1621947610000|2021-05-25 13:00:10||357.25||357.25||357.25||357.25|2
1621947630000|2021-05-25 13:00:30|||||||||1
1621947670000|2021-05-25 13:01:10|||||||||1
1621947700000|2021-05-25 13:01:40||357.3||357.3||357.3||357.3|1
1621947720000|2021-05-25 13:02:00||357.35||357.3||357.35||357.3|1
1621947730000|2021-05-25 13:02:10||357.25||357.25||357.25||357.25|3
1621947740000|2021-05-25 13:02:20||357.3||357.3||357.3||357.3|1
1621947790000|2021-05-25 13:03:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1621947800000|2021-05-25 13:03:20|357.45||357.4||357.45||357.4||4
1621947840000|2021-05-25 13:04:00||357.2||357.2||357.2||357.2|0
1621947850000|2021-05-25 13:04:10|||||||||2
1621947870000|2021-05-25 13:04:30|||||||||1
1621947900000|2021-05-25 13:05:00|||||||||1
1621947950000|2021-05-25 13:05:50||357.15||357.15||357.15||357.15|2
1621947960000|2021-05-25 13:06:00|357.35||357.35||357.35||357.35||0
1621947970000|2021-05-25 13:06:10||357.1||357.1||357.1||357.1|0
1621947980000|2021-05-25 13:06:20||357.15||357.1||357.15||357.1|0
1621948160000|2021-05-25 13:09:20||357.15||357.15||357.15||357.15|0
1621948270000|2021-05-25 13:11:10||357.2||357.15||357.2||357.15|5
1621948320000|2021-05-25 13:12:00|||||||||2
1621948330000|2021-05-25 13:12:10|||||||||1
1621948390000|2021-05-25 13:13:10||357.1||357.1||357.1||357.1|1
1621948440000|2021-05-25 13:14:00|||||||||1
1621948500000|2021-05-25 13:15:00|||||||||2
1621948520000|2021-05-25 13:15:20|357.3|357.05|357.3|357|357.3|357.05|357.3|357|0
1621948730000|2021-05-25 13:18:50||357.1||357.1||357.1||357.1|0
1621948860000|2021-05-25 13:21:00|357.35||357.35||357.35||357.35||0
1621949020000|2021-05-25 13:23:40|||||||||1
1621949040000|2021-05-25 13:24:00||357.15||357.15||357.15||357.15|0
1621949070000|2021-05-25 13:24:30|||||||||1
1621949080000|2021-05-25 13:24:40||357.1||357.1||357.1||357.1|0
1621949290000|2021-05-25 13:28:10|357.3||357.3||357.3||357.3||0
1621949400000|2021-05-25 13:30:00|||||||||14
1621949410000|2021-05-25 13:30:10|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|0
1621949430000|2021-05-25 13:30:30||357||357||357||357|0
1621949440000|2021-05-25 13:30:40||357.05||357.05||357.05||357.05|0
1621949450000|2021-05-25 13:30:50||357.1||357||357.1||357|5
1621949460000|2021-05-25 13:31:00|357.2||357.2||357.2||357.2||0
1621949470000|2021-05-25 13:31:10||357.05||357.05||357.05||357.05|0
1621949480000|2021-05-25 13:31:20|357.25||357.25||357.25||357.25||3
1621949490000|2021-05-25 13:31:30|||||||||2
1621949500000|2021-05-25 13:31:40||357||357||357||357|0
1621949520000|2021-05-25 13:32:00||357.05||357.05||357.05||357.05|3
1621949530000|2021-05-25 13:32:10||357||357.05||357.05||357|5
1621949550000|2021-05-25 13:32:30|357.3|357.1|357.3|357.05|357.3|357.1|357.3|357.05|5
1621949560000|2021-05-25 13:32:40||357.1||357.05||357.1||357.05|2
1621949570000|2021-05-25 13:32:50|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|3
1621949580000|2021-05-25 13:33:00||357||357||357||357|8
1621949590000|2021-05-25 13:33:10||356.95||356.95||356.95||356.95|0
1621949600000|2021-05-25 13:33:20|||||||||8
1621949640000|2021-05-25 13:34:00|357.15|356.85|357.15|356.85|357.15|356.85|357.15|356.85|4
1621949650000|2021-05-25 13:34:10||356.8||356.9||356.9||356.8|6
1621949660000|2021-05-25 13:34:20|||||||||1
1621949670000|2021-05-25 13:34:30||356.95||356.9||356.95||356.9|5
1621949680000|2021-05-25 13:34:40||356.95||356.95||356.95||356.95|0
1621949700000|2021-05-25 13:35:00|357.05|356.9|357.1|356.85|357.1|356.9|357.05|356.85|6
1621949710000|2021-05-25 13:35:10|||||||||2
1621949760000|2021-05-25 13:36:00|||||||||6
1621949830000|2021-05-25 13:37:10|||||||||1
1621949900000|2021-05-25 13:38:20|357.15|356.9|357.25|357|357.25|357|357.15|356.9|23
1621949910000|2021-05-25 13:38:30||356.95||356.95||356.95||356.95|3
1621949970000|2021-05-25 13:39:30|||||||||3
1621949980000|2021-05-25 13:39:40||357||357||357||357|0
1621950040000|2021-05-25 13:40:40|357.15|357.05|357.3|357.1|357.3|357.1|357.15|357|11
1621950060000|2021-05-25 13:41:00||357.05||357.05||357.05||357.05|3
1621950100000|2021-05-25 13:41:40|357.35||357.35||357.35||357.35||7
1621950110000|2021-05-25 13:41:50||357.1||357.1||357.1||357.1|0
1621950160000|2021-05-25 13:42:40||357.15||357.15||357.15||357.15|3
1621950170000|2021-05-25 13:42:50|357.4||357.4||357.4||357.4||3
1621950220000|2021-05-25 13:43:40|||||||||2
1621950250000|2021-05-25 13:44:10|357.45|357.2|357.45|357.2|357.45|357.2|357.45|357.2|1
1621950280000|2021-05-25 13:44:40|||||||||1
1621950290000|2021-05-25 13:44:50|||||||||1
1621950300000|2021-05-25 13:45:00|||||||||1
1621950310000|2021-05-25 13:45:10|357.4||357.4||357.4||357.4||0
1621950330000|2021-05-25 13:45:30|||||||||7
1621950350000|2021-05-25 13:45:50|357.35|357.15|357.35|357.1|357.35|357.15|357.35|357.1|7
1621950360000|2021-05-25 13:46:00||357.05||357.1||357.1||357.05|0
1621950410000|2021-05-25 13:46:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|3
1621950420000|2021-05-25 13:47:00|357.3||357.3||357.3||357.3||4
1621950430000|2021-05-25 13:47:10||357.1||357.05||357.1||357.05|8
1621950440000|2021-05-25 13:47:20|||||||||5
1621950460000|2021-05-25 13:47:40|||||||||1
1621950470000|2021-05-25 13:47:50|357.25||357.25||357.25||357.25||1
1621950490000|2021-05-25 13:48:10|357.2||357.2||357.2||357.2||0
1621950500000|2021-05-25 13:48:20||357||357||357||357|5
1621950530000|2021-05-25 13:48:50|357.15|356.95|357.15|356.95|357.15|356.95|357.15|356.95|4
1621950560000|2021-05-25 13:49:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|4
1621950590000|2021-05-25 13:49:50|357.05|356.85|357.05|356.85|357.05|356.85|357.05|356.85|5
1621950620000|2021-05-25 13:50:20|||||||||10
1621950650000|2021-05-25 13:50:50|357|356.8|357|356.75|357|356.8|357|356.75|8
1621950660000|2021-05-25 13:51:00|356.95||356.95||356.95||356.95||0
1621950670000|2021-05-25 13:51:10|||||||||2
1621950680000|2021-05-25 13:51:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|2
1621950700000|2021-05-25 13:51:40|356.85||356.9||356.9||356.85||0
1621950710000|2021-05-25 13:51:50|356.85|356.65|356.85|356.65|356.85|356.65|356.85|356.65|15
1621950720000|2021-05-25 13:52:00|356.8||356.8||356.8||356.8||1
1621950740000|2021-05-25 13:52:20|||||||||19
1621950750000|2021-05-25 13:52:30|||||||||1
1621950760000|2021-05-25 13:52:40|356.85||356.85||356.85||356.85||14
1621950770000|2021-05-25 13:52:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|6
1621950780000|2021-05-25 13:53:00||356.55||356.55||356.55||356.55|6
1621950790000|2021-05-25 13:53:10||356.5||356.5||356.5||356.5|8
1621950800000|2021-05-25 13:53:20|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|16
1621950810000|2021-05-25 13:53:30||356.4||356.45||356.45||356.4|0
1621950840000|2021-05-25 13:54:00||356.4||356.4||356.4||356.4|0
1621950850000|2021-05-25 13:54:10|356.55||356.6||356.6||356.55||8
1621950860000|2021-05-25 13:54:20||356.35||356.35||356.35||356.35|10
1621950870000|2021-05-25 13:54:30|||||||||2
1621950900000|2021-05-25 13:55:00|356.65|356.4|356.75|356.55|356.75|356.55|356.65|356.4|20
1621950920000|2021-05-25 13:55:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|3
1621950930000|2021-05-25 13:55:30||356.65||356.65||356.65||356.65|0
1621950940000|2021-05-25 13:55:40||356.6||356.55||356.6||356.55|2
1621950960000|2021-05-25 13:56:00||356.6||356.6||356.6||356.6|3
1621950970000|2021-05-25 13:56:10||356.55||356.55||356.55||356.55|0
1621950980000|2021-05-25 13:56:20||356.5||356.5||356.5||356.5|1
1621950990000|2021-05-25 13:56:30|356.75||356.75||356.75||356.75||0
1621951000000|2021-05-25 13:56:40||356.6||356.5||356.6||356.5|1
1621951030000|2021-05-25 13:57:10||356.55||356.55||356.55||356.55|0
1621951040000|2021-05-25 13:57:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|4
1621951060000|2021-05-25 13:57:40|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|10
1621951090000|2021-05-25 13:58:10|356.6|356.35|356.6|356.35|356.6|356.35|356.6|356.35|4
1621951100000|2021-05-25 13:58:20|||||||||1
1621951120000|2021-05-25 13:58:40||356.4||356.4||356.4||356.4|0
1621951130000|2021-05-25 13:58:50|356.55|356.35|356.55|356.25|356.55|356.35|356.55|356.25|10
1621951190000|2021-05-25 13:59:50||356.2||356.2||356.2||356.2|5
1621951200000|2021-05-25 14:00:00||356.25||356.25||356.25||356.25|5
1621951210000|2021-05-25 14:00:10|||||||||6
1621951220000|2021-05-25 14:00:20||356.3||356.3||356.3||356.3|0
1621951230000|2021-05-25 14:00:30|356.6|356.35|356.65|356.4|356.65|356.4|356.6|356.35|2
1621951260000|2021-05-25 14:01:00||356.45||356.45||356.45||356.45|0
1621951270000|2021-05-25 14:01:10|||||||||2
1621951280000|2021-05-25 14:01:20|356.7|356.5|356.7|356.45|356.7|356.5|356.7|356.45|8
1621951290000|2021-05-25 14:01:30|356.65|356.4|356.65|356.35|356.65|356.4|356.65|356.35|0
1621951300000|2021-05-25 14:01:40|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1621951330000|2021-05-25 14:02:10|||||||||2
1621951350000|2021-05-25 14:02:30|356.55||356.55||356.55||356.55||0
1621951380000|2021-05-25 14:03:00|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|5
1621951390000|2021-05-25 14:03:10|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|2
1621951400000|2021-05-25 14:03:20|||||||||3
1621951420000|2021-05-25 14:03:40||356.4||356.35||356.4||356.35|2
1621951450000|2021-05-25 14:04:10|356.6||356.6||356.6||356.6||0
1621951460000|2021-05-25 14:04:20||356.3||356.3||356.3||356.3|4
1621951530000|2021-05-25 14:05:30|||||||||5
1621951540000|2021-05-25 14:05:40||356.35||356.35||356.35||356.35|0
1621951580000|2021-05-25 14:06:20||356.4||356.4||356.4||356.4|0
1621951600000|2021-05-25 14:06:40||356.35||356.35||356.35||356.35|6
1621951640000|2021-05-25 14:07:20|356.65|356.5|356.65|356.4|356.65|356.5|356.65|356.4|1
1621951660000|2021-05-25 14:07:40|||||||||1
1621951670000|2021-05-25 14:07:50|||||||||2
1621951710000|2021-05-25 14:08:30||356.45||356.45||356.45||356.45|0
1621951720000|2021-05-25 14:08:40|||||||||5
1621951730000|2021-05-25 14:08:50||356.4||356.35||356.4||356.35|7
1621951750000|2021-05-25 14:09:10|356.5||356.55||356.55||356.5||3
1621951760000|2021-05-25 14:09:20|356.65||356.55||356.65||356.55||9
1621951790000|2021-05-25 14:09:50||356.25||356.25||356.25||356.25|2
1621951800000|2021-05-25 14:10:00||356.3||356.3||356.3||356.3|3
1621951820000|2021-05-25 14:10:20|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|1
1621951860000|2021-05-25 14:11:00||356.3||356.3||356.3||356.3|7
1621951900000|2021-05-25 14:11:40|356.55||356.55||356.55||356.55||0
1621951920000|2021-05-25 14:12:00|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|4
1621951930000|2021-05-25 14:12:10|||||||||1
1621951950000|2021-05-25 14:12:30|||||||||4
1621951970000|2021-05-25 14:12:50||356.35||356.35||356.35||356.35|1
1621951990000|2021-05-25 14:13:10|356.6||356.6||356.6||356.6||0
1621952000000|2021-05-25 14:13:20|356.5|356.3|356.5|356.25|356.5|356.3|356.5|356.25|5
1621952040000|2021-05-25 14:14:00||356.3||356.3||356.3||356.3|0
1621952050000|2021-05-25 14:14:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|3
1621952060000|2021-05-25 14:14:20||356.3||356.3||356.3||356.3|5
1621952070000|2021-05-25 14:14:30|||||||||1
1621952120000|2021-05-25 14:15:20|||||||||1
1621952140000|2021-05-25 14:15:40||356.35||356.35||356.35||356.35|0
1621952150000|2021-05-25 14:15:50|356.6||356.6||356.6||356.6||2
1621952160000|2021-05-25 14:16:00||356.4||356.4||356.4||356.4|0
1621952170000|2021-05-25 14:16:10||356.45||356.4||356.45||356.4|2
1621952200000|2021-05-25 14:16:40||356.45||356.35||356.45||356.35|3
1621952230000|2021-05-25 14:17:10|||||||||1
1621952250000|2021-05-25 14:17:30||356.4||356.4||356.4||356.4|0
1621952270000|2021-05-25 14:17:50|||||||||1
1621952290000|2021-05-25 14:18:10|||||||||3
1621952300000|2021-05-25 14:18:20||356.35||356.35||356.35||356.35|3
1621952310000|2021-05-25 14:18:30|||||||||2
1621952340000|2021-05-25 14:19:00|||||||||1
1621952380000|2021-05-25 14:19:40|356.55|356.3|356.55|356.3|356.55|356.3|356.55|356.3|1
1621952410000|2021-05-25 14:20:10|||||||||1
1621952420000|2021-05-25 14:20:20|||||||||2
1621952450000|2021-05-25 14:20:50|||||||||1
1621952480000|2021-05-25 14:21:20|356.45|356.25|356.4|356.2|356.45|356.25|356.4|356.2|9
1621952490000|2021-05-25 14:21:30|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|8
1621952520000|2021-05-25 14:22:00|356.55||356.55||356.55||356.55||2
1621952590000|2021-05-25 14:23:10||356.35||356.35||356.35||356.35|0
1621952620000|2021-05-25 14:23:40|||||||||1
1621952640000|2021-05-25 14:24:00|||||||||1
1621952650000|2021-05-25 14:24:10|||||||||1
1621952700000|2021-05-25 14:25:00|||||||||3
1621952730000|2021-05-25 14:25:30|||||||||2
1621952770000|2021-05-25 14:26:10|||||||||2
1621952820000|2021-05-25 14:27:00|||||||||2
1621952830000|2021-05-25 14:27:10||356.4||356.3||356.4||356.3|60
1621952840000|2021-05-25 14:27:20||356.25||356.25||356.25||356.25|14
1621952850000|2021-05-25 14:27:30|356.6|356.3|356.55|356.3|356.6|356.3|356.55|356.3|5
1621952930000|2021-05-25 14:28:50||356.35||356.3||356.35||356.3|8
1621952960000|2021-05-25 14:29:20|||||||||2
1621953000000|2021-05-25 14:30:00|||||||||2
1621953030000|2021-05-25 14:30:30|||||||||1
1621953060000|2021-05-25 14:31:00||356.35||356.35||356.35||356.35|0
1621953070000|2021-05-25 14:31:10|||||||||2
1621953080000|2021-05-25 14:31:20||356.3||356.25||356.3||356.25|2
1621953090000|2021-05-25 14:31:30|356.5||356.5||356.5||356.5||3
1621953100000|2021-05-25 14:31:40||356.3||356.3||356.3||356.3|0
1621953130000|2021-05-25 14:32:10|||||||||5
1621953140000|2021-05-25 14:32:20||356.25||356.25||356.25||356.25|8
1621953170000|2021-05-25 14:32:50||356.3||356.3||356.3||356.3|0
1621953180000|2021-05-25 14:33:00|||||||||2
1621953190000|2021-05-25 14:33:10||356.25||356.3||356.3||356.25|2
1621953200000|2021-05-25 14:33:20|||||||||1
1621953250000|2021-05-25 14:34:10|||||||||2
1621953300000|2021-05-25 14:35:00|||||||||109
1621953330000|2021-05-25 14:35:30|356.45|356.25|356.45|356.2|356.45|356.25|356.45|356.2|38
1621953340000|2021-05-25 14:35:40|||||||||4
1621953360000|2021-05-25 14:36:00|356.5|356.25|356.5|356.3|356.5|356.3|356.45|356.25|9
1621953370000|2021-05-25 14:36:10|356.55|356.35|356.55|356.3|356.55|356.35|356.55|356.3|1
1621953470000|2021-05-25 14:37:50||356.25||356.25||356.25||356.25|1
1621953500000|2021-05-25 14:38:20||356.3||356.3||356.3||356.3|0
1621953510000|2021-05-25 14:38:30||356.35||356.3||356.35||356.3|3
1621953540000|2021-05-25 14:39:00||356.35||356.35||356.35||356.35|0
1621953550000|2021-05-25 14:39:10|||||||||2
1621953590000|2021-05-25 14:39:50|||||||||1
1621953600000|2021-05-25 14:40:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|6
1621953630000|2021-05-25 14:40:30||356.45||356.45||356.45||356.45|1
1621953650000|2021-05-25 14:40:50||356.4||356.4||356.4||356.4|1
1621953660000|2021-05-25 14:41:00||356.35||356.35||356.35||356.35|0
1621953670000|2021-05-25 14:41:10|||||||||1
1621953700000|2021-05-25 14:41:40||356.3||356.3||356.3||356.3|1
1621953740000|2021-05-25 14:42:20|||||||||1
1621953750000|2021-05-25 14:42:30|356.55|356.25|356.55|356.25|356.55|356.25|356.55|356.25|3
1621953760000|2021-05-25 14:42:40||356.3||356.3||356.3||356.3|0
1621953770000|2021-05-25 14:42:50||356.35||356.3||356.35||356.3|0
1621953780000|2021-05-25 14:43:00||356.35||356.35||356.4||356.35|0
1621953790000|2021-05-25 14:43:10|||||||||2
1621953810000|2021-05-25 14:43:30||356.4||356.35||356.4||356.35|0
1621953850000|2021-05-25 14:44:10||356.4||356.35||356.4||356.35|0
1621953860000|2021-05-25 14:44:20||356.4||356.4||356.4||356.4|7
1621953870000|2021-05-25 14:44:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|2
1621953910000|2021-05-25 14:45:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|3
1621953920000|2021-05-25 14:45:20|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|4
1621953940000|2021-05-25 14:45:40||356.55||356.5||356.55||356.5|0
1621953960000|2021-05-25 14:46:00||356.55||356.5||356.55||356.5|0
1621953970000|2021-05-25 14:46:10||356.55||356.5||356.55||356.5|0
1621954020000|2021-05-25 14:47:00||356.55||356.5||356.55||356.5|0
1621954030000|2021-05-25 14:47:10|||||||||1
1621954040000|2021-05-25 14:47:20||356.55||356.55||356.55||356.5|6
1621954060000|2021-05-25 14:47:40||356.5||356.5||356.5||356.5|2
1621954070000|2021-05-25 14:47:50||356.45||356.45||356.45||356.45|17
1621954080000|2021-05-25 14:48:00|||||||||1
1621954090000|2021-05-25 14:48:10|||||||||3
1621954110000|2021-05-25 14:48:30||356.5||356.5||356.5||356.5|0
1621954150000|2021-05-25 14:49:10||356.45||356.45||356.45||356.45|0
1621954160000|2021-05-25 14:49:20|||||||||1
1621954170000|2021-05-25 14:49:30||356.4||356.4||356.4||356.4|2
1621954180000|2021-05-25 14:49:40||356.45||356.45||356.45||356.45|0
1621954190000|2021-05-25 14:49:50|||||||||3
1621954200000|2021-05-25 14:50:00||356.4||356.45||356.45||356.4|0
1621954210000|2021-05-25 14:50:10||356.4||356.4||356.4||356.4|0
1621954240000|2021-05-25 14:50:40|||||||||2
1621954250000|2021-05-25 14:50:50||356.45||356.45||356.45||356.45|0
1621954290000|2021-05-25 14:51:30|||||||||1
1621954300000|2021-05-25 14:51:40||356.5||356.5||356.5||356.5|0
1621954310000|2021-05-25 14:51:50|356.65|356.4|356.65|356.35|356.65|356.4|356.65|356.35|3
1621954320000|2021-05-25 14:52:00|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|6
1621954330000|2021-05-25 14:52:10||356.25||356.25||356.25||356.25|6
1621954400000|2021-05-25 14:53:20|||||||||4
1621954440000|2021-05-25 14:54:00||356.3||356.3||356.3||356.25|0
1621954490000|2021-05-25 14:54:50|||||||||3
1621954500000|2021-05-25 14:55:00||356.25||356.25||356.25||356.25|2
1621954520000|2021-05-25 14:55:20||356.2||356.25||356.25||356.2|0
1621954530000|2021-05-25 14:55:30||356.3||356.25||356.3||356.25|1
1621954540000|2021-05-25 14:55:40||356.3||356.25||356.3||356.25|0
1621954550000|2021-05-25 14:55:50||356.3||356.25||356.3||356.25|0
1621954560000|2021-05-25 14:56:00||356.3||356.25||356.3||356.25|4
1621954570000|2021-05-25 14:56:10|||||||||1
1621954580000|2021-05-25 14:56:20||356.3||356.3||356.3||356.25|0
1621954590000|2021-05-25 14:56:30||356.35||356.3||356.35||356.3|0
1621954630000|2021-05-25 14:57:10|||||||||3
1621954650000|2021-05-25 14:57:30||356.35||356.3||356.35||356.3|2
1621954660000|2021-05-25 14:57:40|||||||||2
1621954700000|2021-05-25 14:58:20|||||||||6
1621954750000|2021-05-25 14:59:10||356.25||356.25||356.25||356.25|5
1621954800000|2021-05-25 15:00:00|||||||||2
1621954810000|2021-05-25 15:00:10|356.45|356.2|356.45|356.2|356.45|356.2|356.45|356.2|0
1621954830000|2021-05-25 15:00:30|||||||||1
1621954840000|2021-05-25 15:00:40|356.4|356.1|356.35|356.1|356.4|356.1|356.35|356.1|5
1621954850000|2021-05-25 15:00:50|||||||||7
1621954900000|2021-05-25 15:01:40|||||||||1
1621954940000|2021-05-25 15:02:20||356.15||356.15||356.15||356.15|0
1621954980000|2021-05-25 15:03:00|||||||||3
1621955010000|2021-05-25 15:03:30||356.1||356.1||356.1||356.1|2
1621955030000|2021-05-25 15:03:50|356.3|356.05|356.3|356.05|356.3|356.05|356.3|356.05|5
1621955040000|2021-05-25 15:04:00|||||||||1
1621955070000|2021-05-25 15:04:30|356.25|356|356.25|356|356.25|356|356.25|356|9
1621955080000|2021-05-25 15:04:40|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|6
1621955090000|2021-05-25 15:04:50|||||||||1
1621955100000|2021-05-25 15:05:00|||||||||3
1621955110000|2021-05-25 15:05:10|||||||||1
1621955130000|2021-05-25 15:05:30|||||||||9
1621955140000|2021-05-25 15:05:40|||||||||2
1621955150000|2021-05-25 15:05:50|||||||||7
1621955160000|2021-05-25 15:06:00|356.05|355.85|356.05|355.85|356.05|355.85|356.05|355.85|35
1621955170000|2021-05-25 15:06:10|356||356||356||356||8
1621955180000|2021-05-25 15:06:20|356.05|355.9|356.05|355.85|356.05|355.9|356.05|355.85|13
1621955190000|2021-05-25 15:06:30|356||356.05||356.05||356||11
1621955200000|2021-05-25 15:06:40|||||||||2
1621955290000|2021-05-25 15:08:10|||||||||2
1621955340000|2021-05-25 15:09:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|11
1621955350000|2021-05-25 15:09:10||355.85||355.85||355.85||355.85|0
1621955430000|2021-05-25 15:10:30||355.95||355.85||355.95||355.85|1
1621955440000|2021-05-25 15:10:40|||||||||1
1621955470000|2021-05-25 15:11:10||355.9||355.9||355.95||355.9|6
1621955480000|2021-05-25 15:11:20|||||||||5
1621955510000|2021-05-25 15:11:50|||||||||1
1621955570000|2021-05-25 15:12:50|356.05||356.05||356.05||356.05||3
1621955580000|2021-05-25 15:13:00|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|14
1621955590000|2021-05-25 15:13:10|356|355.85|356|355.85|356|355.85|356|355.85|9
1621955600000|2021-05-25 15:13:20|356.05||356||356.05||356||6
1621955610000|2021-05-25 15:13:30|||||||||3
1621955620000|2021-05-25 15:13:40|||||||||1
1621955640000|2021-05-25 15:14:00|||||||||1
1621955680000|2021-05-25 15:14:40|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|25
1621955690000|2021-05-25 15:14:50|355.9|355.75|355.9|355.75|355.95|355.75|355.9|355.75|24
1621955700000|2021-05-25 15:15:00|355.95||355.9||355.95||355.9||6
1621955710000|2021-05-25 15:15:10|||||||||2
1621955720000|2021-05-25 15:15:20|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|7
1621955730000|2021-05-25 15:15:30|||||||||2
1621955740000|2021-05-25 15:15:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|11
1621955750000|2021-05-25 15:15:50|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|13
1621955760000|2021-05-25 15:16:00|355.7|355.55|355.65|355.45|355.7|355.55|355.65|355.45|14
1621955770000|2021-05-25 15:16:10|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.4|22
1621955780000|2021-05-25 15:16:20|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|12
1621955790000|2021-05-25 15:16:30|355.6|355.45|355.6|355.45|355.65|355.45|355.6|355.45|12
1621955800000|2021-05-25 15:16:40||355.4||355.45||355.45||355.4|7
1621955810000|2021-05-25 15:16:50|||||||||1
1621955820000|2021-05-25 15:17:00||355.4||355.4||355.4||355.4|8
1621955830000|2021-05-25 15:17:10|355.55||355.6||355.6||355.55||0
1621955840000|2021-05-25 15:17:20|355.55||355.55||355.55||355.55||9
1621955850000|2021-05-25 15:17:30||355.35||355.35||355.35||355.35|10
1621955860000|2021-05-25 15:17:40|355.5|355.3|355.45|355.3|355.5|355.3|355.45|355.3|6
1621955870000|2021-05-25 15:17:50|||||||||1
1621955880000|2021-05-25 15:18:00||355.25||355.25||355.25||355.25|3
1621955890000|2021-05-25 15:18:10||355.3||355.3||355.3||355.3|2
1621955910000|2021-05-25 15:18:30||355.25||355.25||355.25||355.25|8
1621955920000|2021-05-25 15:18:40|355.4||355.4||355.4||355.4||2
1621955930000|2021-05-25 15:18:50||355.2||355.2||355.2||355.2|1
1621955940000|2021-05-25 15:19:00|||||||||1
1621955950000|2021-05-25 15:19:10|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|3
1621955960000|2021-05-25 15:19:20|355.3||355.35||355.35||355.3||4
1621955980000|2021-05-25 15:19:40|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|10
1621956020000|2021-05-25 15:20:20|||||||||1
1621956040000|2021-05-25 15:20:40||355.3||355.25||355.3||355.25|4
1621956080000|2021-05-25 15:21:20|||||||||2
1621956120000|2021-05-25 15:22:00|||||||||1
1621956150000|2021-05-25 15:22:30|||||||||1
1621956200000|2021-05-25 15:23:20||355.2||355.2||355.2||355.2|3
1621956220000|2021-05-25 15:23:40|||||||||1
1621956240000|2021-05-25 15:24:00|||||||||2
1621956250000|2021-05-25 15:24:10||355.25||355.25||355.25||355.25|0
1621956270000|2021-05-25 15:24:30|||||||||1
1621956280000|2021-05-25 15:24:40|||||||||1
1621956330000|2021-05-25 15:25:30|||||||||1
1621956350000|2021-05-25 15:25:50||355.3||355.2||355.3||355.2|2
1621956400000|2021-05-25 15:26:40||355.15||355.15||355.15||355.15|0
1621956450000|2021-05-25 15:27:30||355.2||355.2||355.2||355.2|0
1621956470000|2021-05-25 15:27:50|||||||||1
1621956480000|2021-05-25 15:28:00||355.25||355.25||355.25||355.25|0
1621956510000|2021-05-25 15:28:30||355.3||355.25||355.3||355.25|2
1621956530000|2021-05-25 15:28:50||355.2||355.2||355.2||355.2|2
1621956550000|2021-05-25 15:29:10|||||||||2
1621956560000|2021-05-25 15:29:20|||||||||1
1621956570000|2021-05-25 15:29:30||355.25||355.25||355.25||355.25|0
1621956590000|2021-05-25 15:29:50|355.35|355.3|355.35|355.15|355.35|355.3|355.35|355.15|7
1621956600000|2021-05-25 15:30:00||355.1||355.1||355.15||355.1|0
1621956620000|2021-05-25 15:30:20||355.15||355.1||355.15||355.1|1
1621956630000|2021-05-25 15:30:30||355.15||355.15||355.15||355.15|0
1621956640000|2021-05-25 15:30:40||355.1||355.15||355.15||355.1|0
1621956660000|2021-05-25 15:31:00||355.1||355.1||355.1||355.1|0
1621956690000|2021-05-25 15:31:30||355.05||355.05||355.05||355.05|6
1621956700000|2021-05-25 15:31:40||355.1||355.05||355.1||355.05|0
1621956710000|2021-05-25 15:31:50|||||||||2
1621956750000|2021-05-25 15:32:30||355||355||355||355|1
1621956780000|2021-05-25 15:33:00||355.05||355.05||355.05||355.05|0
1621956790000|2021-05-25 15:33:10||355||355||355||355|0
1621956800000|2021-05-25 15:33:20||355.05||355||355.05||355|0
1621956810000|2021-05-25 15:33:30|355.15|354.95|355.15|354.85|355.15|354.95|355.15|354.85|7
1621956820000|2021-05-25 15:33:40||354.9||354.9||354.9||354.9|2
1621956830000|2021-05-25 15:33:50||354.85||354.85||354.85||354.85|0
1621956840000|2021-05-25 15:34:00||354.9||354.85||354.9||354.85|0
1621956850000|2021-05-25 15:34:10|355.1||355.1||355.1||355.1||0
1621956860000|2021-05-25 15:34:20||354.9||354.9||354.9||354.9|0
1621956870000|2021-05-25 15:34:30||354.95||354.95||354.95||354.95|1
1621956890000|2021-05-25 15:34:50||354.9||354.85||354.9||354.85|7
1621956900000|2021-05-25 15:35:00||354.9||354.85||354.9||354.85|0
1621956910000|2021-05-25 15:35:10||354.9||354.9||354.9||354.85|0
1621956920000|2021-05-25 15:35:20|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1621956960000|2021-05-25 15:36:00|355.1|354.9|355.1|354.95|355.1|354.95|355.1|354.9|11
1621956990000|2021-05-25 15:36:30|||||||||1
1621957000000|2021-05-25 15:36:40||354.9||354.9||354.9||354.9|2
1621957040000|2021-05-25 15:37:20|||||||||2
1621957080000|2021-05-25 15:38:00|||||||||3
1621957090000|2021-05-25 15:38:10|||||||||1
1621957120000|2021-05-25 15:38:40||354.85||354.85||354.85||354.85|1
1621957130000|2021-05-25 15:38:50|||||||||1
1621957140000|2021-05-25 15:39:00||354.9||354.85||354.9||354.85|0
1621957150000|2021-05-25 15:39:10|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|1
1621957160000|2021-05-25 15:39:20||354.85||354.8||354.85||354.8|0
1621957170000|2021-05-25 15:39:30||354.85||354.8||354.85||354.8|0
1621957180000|2021-05-25 15:39:40||354.85||354.8||354.85||354.8|0
1621957190000|2021-05-25 15:39:50||354.85||354.85||354.9||354.85|0
1621957230000|2021-05-25 15:40:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|4
1621957250000|2021-05-25 15:40:50|||||||||4
1621957270000|2021-05-25 15:41:10|||||||||1
1621957350000|2021-05-25 15:42:30||354.95||354.95||354.95||354.95|3
1621957370000|2021-05-25 15:42:50||354.85||354.85||354.85||354.85|5
1621957380000|2021-05-25 15:43:00||354.8||354.8||354.8||354.8|0
1621957410000|2021-05-25 15:43:30||354.85||354.85||354.85||354.85|0
1621957440000|2021-05-25 15:44:00||354.8||354.8||354.85||354.8|1
1621957450000|2021-05-25 15:44:10||354.85||354.85||354.85||354.85|0
1621957460000|2021-05-25 15:44:20||354.8||354.85||354.85||354.8|3
1621957510000|2021-05-25 15:45:10|||||||||1
1621957530000|2021-05-25 15:45:30|355.15|354.9|355.15|354.9|355.15|354.9|355.15|354.9|5
1621957540000|2021-05-25 15:45:40||354.95||354.95||354.95||354.95|0
1621957550000|2021-05-25 15:45:50|355.2||355.2||355.2||355.2||1
1621957560000|2021-05-25 15:46:00||355||355||355||355|0
1621957570000|2021-05-25 15:46:10|355.25||355.25||355.25||355.25||1
1621957580000|2021-05-25 15:46:20||355.05||355.05||355.05||355.05|0
1621957610000|2021-05-25 15:46:50||355.1||355.1||355.1||355.1|0
1621957620000|2021-05-25 15:47:00|355.2|355|355.2|355|355.2|355|355.2|355|5
1621957630000|2021-05-25 15:47:10||355.05||355.05||355.05||355.05|6
1621957640000|2021-05-25 15:47:20||355||355||355||355|2
1621957650000|2021-05-25 15:47:30|355.3|355.05|355.3|355.1|355.3|355.1|355.3|355.05|14
1621957660000|2021-05-25 15:47:40|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|2
1621957670000|2021-05-25 15:47:50||355.15||355.15||355.15||355.15|3
1621957680000|2021-05-25 15:48:00|||||||||2
1621957700000|2021-05-25 15:48:20|355.45|355.3|355.45|355.25|355.45|355.3|355.45|355.25|17
1621957710000|2021-05-25 15:48:30||355.3||355.25||355.3||355.25|4
1621957720000|2021-05-25 15:48:40|||||||||1
1621957750000|2021-05-25 15:49:10||355.2||355.2||355.2||355.2|0
1621957800000|2021-05-25 15:50:00||355.15||355.15||355.15||355.15|0
1621957900000|2021-05-25 15:51:40||355.2||355.2||355.2||355.2|0
1621957920000|2021-05-25 15:52:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|3
1621957930000|2021-05-25 15:52:10|355.35||355.35||355.35||355.35||2
1621958010000|2021-05-25 15:53:30||355.15||355.15||355.15||355.15|1
1621958020000|2021-05-25 15:53:40|||||||||1
1621958030000|2021-05-25 15:53:50||355.1||355.1||355.1||355.1|0
1621958070000|2021-05-25 15:54:30|||||||||1
1621958110000|2021-05-25 15:55:10||355.15||355.15||355.15||355.15|0
1621958120000|2021-05-25 15:55:20||355.1||355.1||355.1||355.1|1
1621958170000|2021-05-25 15:56:10||355.15||355.15||355.15||355.1|1
1621958200000|2021-05-25 15:56:40|||||||||1
1621958230000|2021-05-25 15:57:10|||||||||4
1621958240000|2021-05-25 15:57:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|6
1621958310000|2021-05-25 15:58:30|355.55|355.35|355.5|355.35|355.55|355.35|355.5|355.35|2
1621958330000|2021-05-25 15:58:50|355.55||355.55||355.55||355.55||1
1621958340000|2021-05-25 15:59:00||355.4||355.4||355.4||355.4|0
1621958360000|2021-05-25 15:59:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|1
1621958380000|2021-05-25 15:59:40|355.65||355.65||355.65||355.65||1
1621958390000|2021-05-25 15:59:50||355.5||355.5||355.5||355.5|0
1621958420000|2021-05-25 16:00:20|||||||||1
1621958430000|2021-05-25 16:00:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|1
1621958440000|2021-05-25 16:00:40|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|1
1621958450000|2021-05-25 16:00:50|||||||||1
1621958460000|2021-05-25 16:01:00|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|8
1621958470000|2021-05-25 16:01:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|3
1621958480000|2021-05-25 16:01:20|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1621958580000|2021-05-25 16:03:00||355.3||355.3||355.3||355.3|0
1621958690000|2021-05-25 16:04:50||355.35||355.35||355.35||355.35|0
1621958700000|2021-05-25 16:05:00|||||||||19
1621958710000|2021-05-25 16:05:10|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|9
1621958780000|2021-05-25 16:06:20||355.25||355.2||355.25||355.2|2
1621958830000|2021-05-25 16:07:10||355.25||355.25||355.25||355.25|0
1621958840000|2021-05-25 16:07:20|||||||||2
1621958900000|2021-05-25 16:08:20|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|1
1621958920000|2021-05-25 16:08:40|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1
1621958980000|2021-05-25 16:09:40||355.45||355.4||355.45||355.4|1
1621959010000|2021-05-25 16:10:10|355.65||355.65||355.65||355.65||1
1621959080000|2021-05-25 16:11:20|355.6||355.6||355.6||355.6||0
1621959110000|2021-05-25 16:11:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|17
1621959150000|2021-05-25 16:12:30|355.45||355.45||355.45||355.45||0
1621959190000|2021-05-25 16:13:10||355.25||355.25||355.25||355.25|7
1621959240000|2021-05-25 16:14:00||355.3||355.3||355.3||355.3|0
1621959250000|2021-05-25 16:14:10|||||||||1
1621959260000|2021-05-25 16:14:20|||||||||9
1621959290000|2021-05-25 16:14:50|355.5||355.45||355.5||355.45||3
1621959300000|2021-05-25 16:15:00||355.25||355.25||355.25||355.25|5
1621959400000|2021-05-25 16:16:40|||||||||2
1621959460000|2021-05-25 16:17:40|||||||||1
1621959470000|2021-05-25 16:17:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|1
1621959550000|2021-05-25 16:19:10|||||||||1
1621959560000|2021-05-25 16:19:20||355.35||355.3||355.35||355.3|4
1621959640000|2021-05-25 16:20:40|||||||||1
1621959710000|2021-05-25 16:21:50|||||||||2
1621959720000|2021-05-25 16:22:00||355.25||355.25||355.25||355.25|1
1621959800000|2021-05-25 16:23:20|355.45||355.45||355.45||355.45||1
1621959890000|2021-05-25 16:24:50|||||||||1
1621959900000|2021-05-25 16:25:00|355.4||355.4||355.4||355.4||0
1621959910000|2021-05-25 16:25:10||355.2||355.2||355.25||355.15|7
1621959930000|2021-05-25 16:25:30||355.25||355.25||355.25||355.25|0
1621959940000|2021-05-25 16:25:40|355.45||355.45||355.45||355.45||1
1621959950000|2021-05-25 16:25:50|||||||||1
1621959960000|2021-05-25 16:26:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|2
1621959970000|2021-05-25 16:26:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|2
1621959980000|2021-05-25 16:26:20|355.6||355.6||355.6||355.6||0
1621960000000|2021-05-25 16:26:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|2
1621960040000|2021-05-25 16:27:20|355.6|355.35|355.6|355.35|355.6|355.35|355.6|355.35|4
1621960270000|2021-05-25 16:31:10|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|0
1621960410000|2021-05-25 16:33:30|355.6||355.6||355.6||355.6||0
1621960430000|2021-05-25 16:33:50|355.65||355.65||355.65||355.65||0
1621960440000|2021-05-25 16:34:00||355.45||355.45||355.45||355.45|0
1621960600000|2021-05-25 16:36:40||355.5||355.5||355.5||355.5|0
1621960620000|2021-05-25 16:37:00||355.45||355.4||355.45||355.4|4
1621960630000|2021-05-25 16:37:10|355.6||355.6||355.6||355.6||0
1621960690000|2021-05-25 16:38:10|||||||||1
1621960710000|2021-05-25 16:38:30|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1621960780000|2021-05-25 16:39:40|355.6||355.6||355.6||355.6||0
1621960860000|2021-05-25 16:41:00|355.55||355.55||355.55||355.55||0
1621960980000|2021-05-25 16:43:00|355.6||355.6||355.6||355.6||0
1621961120000|2021-05-25 16:45:20|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|0
1621961200000|2021-05-25 16:46:40|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|1
1621961240000|2021-05-25 16:47:20|355.65||355.65||355.65||355.65||0
1621961250000|2021-05-25 16:47:30|355.7||355.7||355.7||355.7||0
1621961380000|2021-05-25 16:49:40|355.65||355.65||355.65||355.65||0
1621961390000|2021-05-25 16:49:50||355.45||355.45||355.45||355.45|3
1621961580000|2021-05-25 16:53:00|355.7||355.7||355.7||355.7||1
1621961630000|2021-05-25 16:53:50||355.55||355.55||355.55||355.55|0
1621961710000|2021-05-25 16:55:10|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|1
1621961720000|2021-05-25 16:55:20||355.65||355.6||355.65||355.6|4
1621961820000|2021-05-25 16:57:00|355.75||355.8||355.8||355.75||0
1621962080000|2021-05-25 17:01:20|355.75|355.5|355.4|355.05|355.75|355.5|355.3|355.05|22
1621962090000|2021-05-25 17:01:30|||||||||3
1621962140000|2021-05-25 17:02:20|355.65|355.1|355.65|355.1|355.65|355.1|355.65|355.1|0
1621962220000|2021-05-25 17:03:40||355.15||355.15||355.15||355.15|0
1621962280000|2021-05-25 17:04:40||355.2||355.2||355.2||355.2|0
1621962300000|2021-05-25 17:05:00|355.6||355.55||355.6||355.55||0
1621962320000|2021-05-25 17:05:20|355.5||355.5||355.5||355.5||0
1621962330000|2021-05-25 17:05:30|355.45||355.45||355.45||355.45||0
1621962380000|2021-05-25 17:06:20|355.4||355.4||355.4||355.4||0
1621962400000|2021-05-25 17:06:40|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|3
1621962410000|2021-05-25 17:06:50|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|0
1621962420000|2021-05-25 17:07:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1621962450000|2021-05-25 17:07:30||355.45||355.45||355.45||355.45|0
1621962460000|2021-05-25 17:07:40|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|0
1621962500000|2021-05-25 17:08:20|355.7||355.7||355.7||355.7||0
1621962520000|2021-05-25 17:08:40|355.8||355.8||355.8||355.8||4
1621962650000|2021-05-25 17:10:50|355.85||355.85||355.85||355.85||0
1621962770000|2021-05-25 17:12:50|355.9||355.9||355.9||355.9||3
1621962780000|2021-05-25 17:13:00|355.85||355.85||355.85||355.85||0
1621962790000|2021-05-25 17:13:10|355.8||355.8||355.8||355.8||0
1621962800000|2021-05-25 17:13:20|355.7|355.45|355.7|355.45|355.7|355.45|355.7|355.45|9
1621962820000|2021-05-25 17:13:40|355.75|355.4|355.7|355.4|355.75|355.4|355.7|355.4|5
1621962840000|2021-05-25 17:14:00|355.65||355.65||355.65||355.65||6
1621962870000|2021-05-25 17:14:30|355.6|355.35|355.6|355.35|355.6|355.35|355.6|355.35|5
1621962940000|2021-05-25 17:15:40|355.55|355.3|355.55|355.3|355.65|355.35|355.55|355.3|20
1621962960000|2021-05-25 17:16:00|||||||||6
1621962970000|2021-05-25 17:16:10||355.25||355.25||355.25||355.25|5
1621962980000|2021-05-25 17:16:20|355.5||355.5||355.5||355.5||9
1621963010000|2021-05-25 17:16:50|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|6
1621963020000|2021-05-25 17:17:00|355.65||355.65||355.65||355.65||0
1621963080000|2021-05-25 17:18:00|355.7||355.7||355.7||355.7||1
1621963440000|2021-05-25 17:24:00|355.75|355.45|355.75|355.45|355.75|355.45|355.75|355.45|1
1621963450000|2021-05-25 17:24:10|355.8||355.8||355.8||355.8||1
1621963760000|2021-05-25 17:29:20||355.5||355.5||355.5||355.5|0
1621963960000|2021-05-25 17:32:40||355.55||355.55||355.55||355.55|0
1621964160000|2021-05-25 17:36:00||355.6||355.6||355.6||355.6|0
1621964180000|2021-05-25 17:36:20||355.55||355.5||355.55||355.5|5
1621964500000|2021-05-25 17:41:40|355.55|355.3|355.55|355.35|355.55|355.35|355.55|355.3|11
1621964520000|2021-05-25 17:42:00|355.6||355.6||355.6||355.6||3
1621964530000|2021-05-25 17:42:10|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|2
1621964560000|2021-05-25 17:42:40|355.75|355.45|355.75|355.45|355.75|355.45|355.75|355.45|0
1621964800000|2021-05-25 17:46:40|355.8|355.5|355.8|355.55|355.8|355.55|355.8|355.5|0
1621964850000|2021-05-25 17:47:30|355.85||355.85||355.85||355.85||1
1621964860000|2021-05-25 17:47:40||355.6||355.6||355.6||355.6|0
1621965070000|2021-05-25 17:51:10||355.65||355.65||355.65||355.65|0
1621965260000|2021-05-25 17:54:20||355.6||355.55||355.6||355.55|4
1621965380000|2021-05-25 17:56:20||355.5||355.5||355.5||355.5|0
1621965500000|2021-05-25 17:58:20||355.55||355.55||355.55||355.55|0
1621965620000|2021-05-25 18:00:20|355.8|355.5|355.8|355.45|355.8|355.5|355.8|355.45|0
1621965720000|2021-05-25 18:02:00|355.75||355.75||355.75||355.75||0
1621965800000|2021-05-25 18:03:20||355.5||355.5||355.5||355.5|0
1621965940000|2021-05-25 18:05:40||355.55||355.55||355.55||355.55|0
1621965950000|2021-05-25 18:05:50|355.8||355.8||355.8||355.8||1
1621965960000|2021-05-25 18:06:00||355.6||355.6||355.6||355.6|0
1621966050000|2021-05-25 18:07:30|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|3
1621966080000|2021-05-25 18:08:00||355.7||355.65||355.7||355.65|4
1621966350000|2021-05-25 18:12:30|355.8|355.55|355.8|355.55|355.8|355.55|355.8|355.55|9
1621966460000|2021-05-25 18:14:20|355.75|355.5|355.75|355.5|355.75|355.5|355.75|355.5|0
1621966530000|2021-05-25 18:15:30||355.45||355.45||355.45||355.45|0
1621966770000|2021-05-25 18:19:30||355.4||355.4||355.4||355.4|0
1621966830000|2021-05-25 18:20:30|355.65|355.35|355.65|355.35|355.65|355.35|355.65|355.35|0
1621966960000|2021-05-25 18:22:40||355.4||355.4||355.4||355.4|0
1621967140000|2021-05-25 18:25:40||355.45||355.45||355.45||355.45|0
1621967150000|2021-05-25 18:25:50||355.4||355.4||355.4||355.4|4
1621967280000|2021-05-25 18:28:00||355.35||355.35||355.35||355.35|1
1621967290000|2021-05-25 18:28:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1621967310000|2021-05-25 18:28:30|355.55||355.55||355.55||355.55||0
1621967320000|2021-05-25 18:28:40|355.5||355.5||355.5||355.5||0
1621967400000|2021-05-25 18:30:00||355.25||355.25||355.25||355.25|0
1621967480000|2021-05-25 18:31:20|355.65|355.3|355.65|355.45|355.65|355.45|355.65|355.3|7
1621967490000|2021-05-25 18:31:30|||||||||1
1621967540000|2021-05-25 18:32:20||355.4||355.4||355.4||355.4|1
1621967620000|2021-05-25 18:33:40|||||||||1
1621967770000|2021-05-25 18:36:10||355.45||355.45||355.45||355.45|0
1621967790000|2021-05-25 18:36:30|||||||||1
1621967830000|2021-05-25 18:37:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|10
1621967840000|2021-05-25 18:37:20|||||||||1
1621967850000|2021-05-25 18:37:30|||||||||2
1621968010000|2021-05-25 18:40:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|0
1621968130000|2021-05-25 18:42:10||355.6||355.6||355.6||355.6|1
1621968140000|2021-05-25 18:42:20||355.55||355.55||355.55||355.55|2
1621968200000|2021-05-25 18:43:20|355.8||355.8||355.8||355.8||1
1621968310000|2021-05-25 18:45:10||355.5||355.5||355.5||355.5|2
1621968710000|2021-05-25 18:51:50||355.55||355.55||355.55||355.55|0
1621968790000|2021-05-25 18:53:10|355.75|355.5|355.75|355.45|355.75|355.5|355.75|355.45|3
1621968960000|2021-05-25 18:56:00||355.5||355.5||355.5||355.5|0
1621969070000|2021-05-25 18:57:50||355.55||355.55||355.55||355.55|0
1621969100000|2021-05-25 18:58:20|||||||||1
1621969200000|2021-05-25 19:00:00||355.45||355.45||355.45||355.45|3
1621969290000|2021-05-25 19:01:30|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|1
1621969320000|2021-05-25 19:02:00||355.35||355.35||355.35||355.35|0
1621969440000|2021-05-25 19:04:00||355.3||355.3||355.3||355.3|0
1621969610000|2021-05-25 19:06:50||355.35||355.35||355.35||355.35|0
1621969680000|2021-05-25 19:08:00|355.65||355.65||355.65||355.65||0
1621969780000|2021-05-25 19:09:40|355.6||355.6||355.6||355.6||0
1621969850000|2021-05-25 19:10:50||355.3||355.3||355.3||355.3|3
1621969900000|2021-05-25 19:11:40||355.25||355.25||355.25||355.25|0
1621970320000|2021-05-25 19:18:40||355.3||355.3||355.3||355.3|0
1621970500000|2021-05-25 19:21:40||355.35||355.35||355.35||355.35|0
1621970570000|2021-05-25 19:22:50||355.4||355.4||355.4||355.4|17
1621970710000|2021-05-25 19:25:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|16
1621970760000|2021-05-25 19:26:00||355.45||355.4||355.45||355.4|6
1621970810000|2021-05-25 19:26:50||355.35||355.35||355.35||355.35|2
1621970850000|2021-05-25 19:27:30|355.65||355.65||355.65||355.65||0
1621970860000|2021-05-25 19:27:40||355.3||355.3||355.3||355.3|0
1621971010000|2021-05-25 19:30:10|355.6||355.6||355.6||355.6||0
1621971190000|2021-05-25 19:33:10|355.55||355.55||355.55||355.55||0
1621971270000|2021-05-25 19:34:30|355.35|355.25|355.35|355.15|355.35|355.25|355.35|355.15|4
1621971440000|2021-05-25 19:37:20|355.4||355.35||355.4||355.35||4
1621971530000|2021-05-25 19:38:50|355.45||355.45||355.45||355.45||2
1621971550000|2021-05-25 19:39:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1621971830000|2021-05-25 19:43:50|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|0
1621971910000|2021-05-25 19:45:10|355.5|355.3|355.5|355.25|355.5|355.3|355.5|355.25|0
1621971920000|2021-05-25 19:45:20||355.2||355.2||355.2||355.2|0
1621972070000|2021-05-25 19:47:50||355.25||355.25||355.25||355.25|0
1621972160000|2021-05-25 19:49:20||355.3||355.3||355.3||355.3|0
1621972170000|2021-05-25 19:49:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|3
1621972180000|2021-05-25 19:49:40||355.1||355.1||355.1||355.1|0
1621972220000|2021-05-25 19:50:20||355.05||355.05||355.05||355.05|0
1621972250000|2021-05-25 19:50:50|355.3||355.3||355.3||355.3||1
1621972280000|2021-05-25 19:51:20|||||||||20
1621972310000|2021-05-25 19:51:50|355.25|354.95|355.25|354.95|355.25|354.95|355.25|354.95|1
1621972380000|2021-05-25 19:53:00|||||||||1
1621972420000|2021-05-25 19:53:40||355||355||355||355|0
1621972510000|2021-05-25 19:55:10|355.35|355.05|355.35|355.05|355.35|355.05|355.35|355.05|5
1621972520000|2021-05-25 19:55:20||355.15||355.15||355.15||355.15|0
1621972530000|2021-05-25 19:55:30|355.4|355.25|355.45|355.25|355.45|355.25|355.4|355.25|2
1621972610000|2021-05-25 19:56:50||355.3||355.3||355.3||355.3|3
1621972670000|2021-05-25 19:57:50|||||||||1
1621972680000|2021-05-25 19:58:00||355.25||355.25||355.25||355.25|1
1621972690000|2021-05-25 19:58:10|||||||||25
1621972700000|2021-05-25 19:58:20|||||||||22
1621972740000|2021-05-25 19:59:00|||||||||4
1621972760000|2021-05-25 19:59:20|355.5|355.3|355.55|355.3|355.55|355.3|355.5|355.3|2
1621972770000|2021-05-25 19:59:30||355.4||355.3||355.4||355.3|1
1621972790000|2021-05-25 19:59:50|||||||||2
1621972840000|2021-05-25 20:00:40|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|14
1621972950000|2021-05-25 20:02:30|||||||||1
1621973690000|2021-05-25 20:14:50|355.45||355.45||355.45||355.45||0
1621973790000|2021-05-25 20:16:30|||||||||1
1621974050000|2021-05-25 20:20:50||355.2||355.2||355.2||355.2|0
1621974200000|2021-05-25 20:23:20|355.4|355.15|355.4|355.15|355.4|355.15|355.4|355.15|0
1621975250000|2021-05-25 20:40:50|355.45||355.45||355.45||355.45||0
1621975370000|2021-05-25 20:42:50|355.4|355.1|355.35|355.05|355.4|355.1|355.35|355.05|0
1621975470000|2021-05-25 20:44:30|||||||||5
1621975610000|2021-05-25 20:46:50|355.4|355|355.35|355|355.4|355.05|355.35|355|17
1621975620000|2021-05-25 20:47:00|355.15||355.35||355.35||355.15||1
1621975630000|2021-05-25 20:47:10||354.95||354.9||354.95||354.9|1
1621975640000|2021-05-25 20:47:20|355.2|354.95|355.35|355|355.35|355.05|355.15|354.95|1
1621975650000|2021-05-25 20:47:30|355.3||355.3||355.3||355.3||1
1621976220000|2021-05-25 20:57:00||354.9||355||355||354.9|5
1621976230000|2021-05-25 20:57:10|355.15|354.9|355.3|354.8|355.3|355|355.15|354.8|1
1621976290000|2021-05-25 20:58:10|355.15|354.65|355.15|354.95|355.15|354.95|355.05|354.65|22
1621976300000|2021-05-25 20:58:20|355.1|355|355.25|355|355.3|355|355.1|355|4
1621976310000|2021-05-25 20:58:30|355.1|354.85|355.25|354.9|355.25|354.95|355.1|354.85|2
1621976320000|2021-05-25 20:58:40|355.3||355.3||355.3||355.3||0
1621976370000|2021-05-25 20:59:30|355.35||355.35||355.35||355.3||2
1621976380000|2021-05-25 20:59:40|355.45|354.95|355.45|354.8|355.45|354.95|355.45|354.8|2
1621976400000|2021-05-25 21:00:00|355.5||355.75||355.75||355.5||0
1621976420000|2021-05-25 21:00:20|355.7|354.85|355.7|354.9|355.7|354.9|355.7|354.85|0
1621976460000|2021-05-25 21:01:00||354.85||354.85||354.85||354.85|0
1621976490000|2021-05-25 21:01:30||354.9||354.95||354.95||354.9|0
1621976790000|2021-05-25 21:06:30|355.75|355|355.75|355|355.75|355|355.75|355|0
1621976910000|2021-05-25 21:08:30|355.7||355.75||355.75||355.35||0
1621976920000|2021-05-25 21:08:40|355.25||355.75||355.75||355.25||0
1621977040000|2021-05-25 21:10:40|355.7||355.7||355.7||355.7||0
1621977240000|2021-05-25 21:14:00||355.1||355.1||355.1||355.1|0
1621977250000|2021-05-25 21:14:10|355.6|355|355.6|355|355.6|355|355.6|355|0
1621978320000|2021-05-25 21:32:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621978350000|2021-05-25 21:32:30|355.6|355|355.6|355|355.6|355|355.6|355|0
1621978390000|2021-05-25 21:33:10|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978520000|2021-05-25 21:35:20|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621978850000|2021-05-25 21:40:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621978970000|2021-05-25 21:42:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621979060000|2021-05-25 21:44:20|355.6|355|355.6|355|355.6|355|355.6|355|0
1621979130000|2021-05-25 21:45:30|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621979150000|2021-05-25 21:45:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621979930000|2021-05-25 21:58:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621979940000|2021-05-25 21:59:00|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1621980000000|2021-05-25 22:00:00|355.6|355|355.6|355|355.7|355.1|355.6|355|0
1621980010000|2021-05-25 22:00:10|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621980030000|2021-05-25 22:00:30|355.6|355|355.6|355|355.6|355|355.6|355|0
1621980040000|2021-05-25 22:00:40|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621980050000|2021-05-25 22:00:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621980060000|2021-05-25 22:01:00|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621980080000|2021-05-25 22:01:20|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1621980110000|2021-05-25 22:01:50|355.6|355|355.6|355|355.6|355|355.6|355|0
1621980120000|2021-05-25 22:02:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621980200000|2021-05-25 22:03:20|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1621980310000|2021-05-25 22:05:10|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1621980360000|2021-05-25 22:06:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621980740000|2021-05-25 22:12:20|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621980890000|2021-05-25 22:14:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621981200000|2021-05-25 22:20:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621981400000|2021-05-25 22:23:20|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621981410000|2021-05-25 22:23:30|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621981430000|2021-05-25 22:23:50|355.9|355.3|355.8|355.2|355.9|355.3|355.8|355.2|0
1621981450000|2021-05-25 22:24:10|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621981490000|2021-05-25 22:24:50|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621981500000|2021-05-25 22:25:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621981560000|2021-05-25 22:26:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|0
1621981600000|2021-05-25 22:26:40|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621981650000|2021-05-25 22:27:30|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621981690000|2021-05-25 22:28:10|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1621981700000|2021-05-25 22:28:20|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621982230000|2021-05-25 22:37:10|356|355.4|356|355.4|356|355.4|356|355.4|0
1621982240000|2021-05-25 22:37:20|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1621982290000|2021-05-25 22:38:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621982340000|2021-05-25 22:39:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621982390000|2021-05-25 22:39:50|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621982400000|2021-05-25 22:40:00|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621982490000|2021-05-25 22:41:30|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621982580000|2021-05-25 22:43:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621982610000|2021-05-25 22:43:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621982620000|2021-05-25 22:43:40|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621982680000|2021-05-25 22:44:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621982970000|2021-05-25 22:49:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621982980000|2021-05-25 22:49:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621983330000|2021-05-25 22:55:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621983340000|2021-05-25 22:55:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621983410000|2021-05-25 22:56:50|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|0
1621983810000|2021-05-25 23:03:30|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621983820000|2021-05-25 23:03:40|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621983880000|2021-05-25 23:04:40|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621983900000|2021-05-25 23:05:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621983940000|2021-05-25 23:05:40|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984390000|2021-05-25 23:13:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621984400000|2021-05-25 23:13:20|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621984410000|2021-05-25 23:13:30|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621984530000|2021-05-25 23:15:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621984540000|2021-05-25 23:15:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621984550000|2021-05-25 23:15:50|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984560000|2021-05-25 23:16:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621984630000|2021-05-25 23:17:10|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621984640000|2021-05-25 23:17:20|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984650000|2021-05-25 23:17:30|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621985460000|2021-05-25 23:31:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621985640000|2021-05-25 23:34:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621985650000|2021-05-25 23:34:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621985750000|2021-05-25 23:35:50|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986320000|2021-05-25 23:45:20|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986430000|2021-05-25 23:47:10|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621986440000|2021-05-25 23:47:20|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621986450000|2021-05-25 23:47:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621986670000|2021-05-25 23:51:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621986750000|2021-05-25 23:52:30|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621986760000|2021-05-25 23:52:40|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986770000|2021-05-25 23:52:50|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986780000|2021-05-25 23:53:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986820000|2021-05-25 23:53:40|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621986830000|2021-05-25 23:53:50|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986840000|2021-05-25 23:54:00|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986850000|2021-05-25 23:54:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621987260000|2021-05-26 00:01:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621987280000|2021-05-26 00:01:20|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621987340000|2021-05-26 00:02:20|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1621987350000|2021-05-26 00:02:30|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987390000|2021-05-26 00:03:10|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987400000|2021-05-26 00:03:20|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987420000|2021-05-26 00:03:40|356.2|355.6|356.2|355.6|356.3|355.7|356.2|355.6|0
1621987430000|2021-05-26 00:03:50|356.3|355.7|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987580000|2021-05-26 00:06:20|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621987920000|2021-05-26 00:12:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621987930000|2021-05-26 00:12:10|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621987940000|2021-05-26 00:12:20|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988140000|2021-05-26 00:15:40|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988150000|2021-05-26 00:15:50|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988160000|2021-05-26 00:16:00|356.5|355.9|356.5|355.9|356.5|355.9|356.4|355.8|0
1621988180000|2021-05-26 00:16:20|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1621988230000|2021-05-26 00:17:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621988460000|2021-05-26 00:21:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988540000|2021-05-26 00:22:20|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988550000|2021-05-26 00:22:30|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988930000|2021-05-26 00:28:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988970000|2021-05-26 00:29:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621989000000|2021-05-26 00:30:00|356.2|355.6|355.8|355.35|356.2|355.65|355.8|355.3|162
1621989010000|2021-05-26 00:30:10|355.75|355.3|355.65|355.15|355.8|355.3|355.65|354.95|11
1621989020000|2021-05-26 00:30:20|355.6||355.55||355.6||355.55||0
1621989030000|2021-05-26 00:30:30|355.5||355.45||355.5||355.45||7
1621989040000|2021-05-26 00:30:40|355.4|355.25|355.5|355.25|355.5|355.25|355.4|355.25|2
1621989060000|2021-05-26 00:31:00|355.45|355.15|355.3|355.05|355.45|355.15|355.25|355|18
1621989070000|2021-05-26 00:31:10||355.1||355.15||355.15||355.1|0
1621989080000|2021-05-26 00:31:20|||||||||1
1621989090000|2021-05-26 00:31:30|355.35|355.25|355.5|355.25|355.5|355.25|355.35|355.25|30
1621989100000|2021-05-26 00:31:40||355.3||355.3||355.3||355.3|0
1621989110000|2021-05-26 00:31:50|355.7|355.35|355.75|355.55|355.75|355.55|355.7|355.35|26
1621989120000|2021-05-26 00:32:00|355.7|355.6|355.55|355.3|355.7|355.6|355.55|355.3|23
1621989140000|2021-05-26 00:32:20||355.35||355.3||355.35||355.3|1
1621989150000|2021-05-26 00:32:30|355.5||355.5||355.5||355.5||1
1621989170000|2021-05-26 00:32:50||355.35||355.35||355.35||355.35|1
1621989180000|2021-05-26 00:33:00|355.45|355.2|355.45|355.2|355.45|355.2|355.4|355.2|7
1621989190000|2021-05-26 00:33:10|355.4|355.15|355.4|355.2|355.4|355.2|355.35|355.15|14
1621989210000|2021-05-26 00:33:30|355.45|355.25|355.6|355.35|355.6|355.35|355.45|355.25|12
1621989220000|2021-05-26 00:33:40|355.65||355.6||355.65||355.5||1
1621989230000|2021-05-26 00:33:50||355.4||355.4||355.4||355.4|0
1621989240000|2021-05-26 00:34:00|355.45|355.45|355.55|355.3|355.55|355.45|355.35|355.2|32
1621989250000|2021-05-26 00:34:10|355.6|355.4|355.75|355.5|355.75|355.5|355.6|355.4|2
1621989260000|2021-05-26 00:34:20|355.9|355.55|356.05|355.8|356.05|355.8|355.9|355.55|3
1621989270000|2021-05-26 00:34:30|355.95|355.85|355.95|355.65|355.95|355.9|355.95|355.65|18
1621989280000|2021-05-26 00:34:40|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|3
1621989290000|2021-05-26 00:34:50||355.6||355.6||355.6||355.6|0
1621989300000|2021-05-26 00:35:00|355.7|355.55|355.6|355.4|355.7|355.55|355.6|355.4|3
1621989320000|2021-05-26 00:35:20|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|1
1621989330000|2021-05-26 00:35:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1621989340000|2021-05-26 00:35:40|355.65|355.55|355.75|355.55|355.75|355.55|355.65|355.55|9
1621989350000|2021-05-26 00:35:50|355.85|355.6|355.85|355.6|355.85|355.6|355.85|355.6|1
1621989360000|2021-05-26 00:36:00||355.65||355.7||355.7||355.65|0
1621989370000|2021-05-26 00:36:10|355.9||355.95||355.95||355.9||2
1621989380000|2021-05-26 00:36:20|||||||||1
1621989390000|2021-05-26 00:36:30|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.65|6
1621989400000|2021-05-26 00:36:40|||||||||1
1621989410000|2021-05-26 00:36:50|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|6
1621989420000|2021-05-26 00:37:00|355.65||355.65||355.65||355.65||0
1621989430000|2021-05-26 00:37:10|355.7||355.7||355.7||355.7||2
1621989450000|2021-05-26 00:37:30||355.55||355.55||355.55||355.55|0
1621989460000|2021-05-26 00:37:40|355.75|355.6|355.85|355.6|355.85|355.6|355.75|355.6|5
1621989470000|2021-05-26 00:37:50||355.65||355.65||355.65||355.65|0
1621989480000|2021-05-26 00:38:00||355.7||355.65||355.7||355.65|2
1621989490000|2021-05-26 00:38:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|3
1621989500000|2021-05-26 00:38:20|355.7||355.8||355.8||355.7||1
1621989510000|2021-05-26 00:38:30||355.6||355.6||355.6||355.6|1
1621989520000|2021-05-26 00:38:40|355.85||355.85||355.85||355.85||1
1621989530000|2021-05-26 00:38:50|355.8||355.8||355.8||355.8||0
1621989540000|2021-05-26 00:39:00||355.65||355.6||355.65||355.6|3
1621989560000|2021-05-26 00:39:20||355.65||355.6||355.65||355.6|0
1621989570000|2021-05-26 00:39:30|||||||||2
1621989580000|2021-05-26 00:39:40|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|11
1621989590000|2021-05-26 00:39:50|355.9|355.7|355.95|355.7|355.95|355.7|355.9|355.7|0
1621989600000|2021-05-26 00:40:00||355.75||355.75||355.75||355.75|1
1621989610000|2021-05-26 00:40:10|356|355.8|355.9|355.65|356.15|355.95|355.85|355.65|37
1621989620000|2021-05-26 00:40:20|355.85||355.85||355.85||355.85||0
1621989630000|2021-05-26 00:40:30|355.7|355.5|355.8|355.55|355.85|355.55|355.7|355.5|18
1621989660000|2021-05-26 00:41:00|355.85|355.6|355.85|355.65|355.85|355.65|355.85|355.6|3
1621989670000|2021-05-26 00:41:10|356|355.7|356|355.7|356.1|355.95|355.9|355.7|32
1621989680000|2021-05-26 00:41:20|355.95|355.8|356.05|355.8|356.05|355.8|355.95|355.8|1
1621989700000|2021-05-26 00:41:40|356.15|355.85|356.15|355.9|356.15|355.9|356.15|355.85|0
1621989710000|2021-05-26 00:41:50|356.2|355.95|356.1|355.85|356.2|356.05|356.1|355.85|9
1621989720000|2021-05-26 00:42:00|356.15|355.9|356.3|356.1|356.3|356.1|356.15|355.9|10
1621989730000|2021-05-26 00:42:10||356.15||356.1||356.15||356.1|1
1621989740000|2021-05-26 00:42:20|356.35||356.35||356.35||356.25||2
1621989750000|2021-05-26 00:42:30||356.15||356.15||356.15||356.15|1
1621989760000|2021-05-26 00:42:40|356.25|356.2|356.3|356.05|356.35|356.2|356.25|356.05|31
1621989780000|2021-05-26 00:43:00|||||||||2
1621989790000|2021-05-26 00:43:10||356.1||356.1||356.1||356.1|1
1621989800000|2021-05-26 00:43:20|356.2|356.15|356.3|356.05|356.3|356.15|356.2|356|20
1621989810000|2021-05-26 00:43:30|356.35|356.1|356.3|356.1|356.35|356.1|356.3|356.1|6
1621989820000|2021-05-26 00:43:40|356.35|356.15|356.35|356.15|356.35|356.15|356.35|356.15|6
1621989830000|2021-05-26 00:43:50|||||||||1
1621989840000|2021-05-26 00:44:00|356.4|356.2|356.45|356.25|356.5|356.25|356.4|356.2|19
1621989850000|2021-05-26 00:44:10|356.25|356.3|356.25|356|356.3|356.3|356.25|356|23
1621989880000|2021-05-26 00:44:40||356.05||356.05||356.05||356.05|0
1621989900000|2021-05-26 00:45:00|356.1|355.9|356.25|356.05|356.3|356.05|356.1|355.9|19
1621989910000|2021-05-26 00:45:10|356.2|356.1|356.2|355.95|356.25|356.1|356.2|355.95|10
1621989930000|2021-05-26 00:45:30||356||356||356||356|3
1621989940000|2021-05-26 00:45:40|356.25|356.1|356.35|356.15|356.35|356.15|356.25|356.1|35
1621989950000|2021-05-26 00:45:50|356.45|356.2|356.3|356.1|356.5|356.25|356.3|356.1|28
1621989960000|2021-05-26 00:46:00|356.2|356.15|356.3|356.1|356.3|356.15|356.2|356|31
1621989970000|2021-05-26 00:46:10|356.4|356.15|356.4|356.2|356.4|356.2|356.4|356.15|13
1621989980000|2021-05-26 00:46:20|356.45|356.25|356.5|356.3|356.5|356.35|356.45|356.25|67
1621990000000|2021-05-26 00:46:40||356.35||356.3||356.35||356.3|10
1621990010000|2021-05-26 00:46:50|356.45|356.35|356.45|356.2|356.5|356.35|356.45|356.2|9
1621990020000|2021-05-26 00:47:00|||||||||1
1621990040000|2021-05-26 00:47:20||356.25||356.25||356.25||356.25|1
1621990050000|2021-05-26 00:47:30|356.5|356.3|356.55|356.3|356.55|356.3|356.5|356.3|17
1621990070000|2021-05-26 00:47:50||356.35||356.35||356.35||356.35|0
1621990080000|2021-05-26 00:48:00|356.5|356.2|356.45|356.2|356.5|356.2|356.4|356.2|11
1621990100000|2021-05-26 00:48:20||356.25||356.25||356.25||356.25|1
1621990110000|2021-05-26 00:48:30||356.3||356.25||356.3||356.25|3
1621990120000|2021-05-26 00:48:40|356.5|356.3|356.55|356.4|356.55|356.4|356.5|356.3|7
1621990130000|2021-05-26 00:48:50|356.6||356.6||356.6||356.6||3
1621990140000|2021-05-26 00:49:00|||||||||1
1621990150000|2021-05-26 00:49:10||356.45||356.4||356.45||356.4|1
1621990160000|2021-05-26 00:49:20|356.55|356.45|356.5|356.3|356.55|356.45|356.5|356.3|12
1621990190000|2021-05-26 00:49:50|356.55|356.35|356.55|356.4|356.55|356.4|356.55|356.35|4
1621990200000|2021-05-26 00:50:00||356.35||356.35||356.35||356.35|4
1621990210000|2021-05-26 00:50:10|||||||||1
1621990220000|2021-05-26 00:50:20||356.4||356.4||356.4||356.4|2
1621990230000|2021-05-26 00:50:30|356.6||356.6||356.6||356.55||3
1621990240000|2021-05-26 00:50:40||356.45||356.45||356.45||356.45|1
1621990260000|2021-05-26 00:51:00|||||||||1
1621990270000|2021-05-26 00:51:10|356.65|356.5|356.75|356.55|356.75|356.55|356.65|356.5|19
1621990280000|2021-05-26 00:51:20|356.85|356.6|356.65|356.45|356.85|356.65|356.65|356.45|23
1621990320000|2021-05-26 00:52:00|356.6|356.5|356.6|356.4|356.65|356.5|356.6|356.4|12
1621990340000|2021-05-26 00:52:20|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|3
1621990350000|2021-05-26 00:52:30||356.5||356.5||356.5||356.5|1
1621990360000|2021-05-26 00:52:40|||||||||1
1621990370000|2021-05-26 00:52:50|356.55|356.45|356.55|356.3|356.55|356.45|356.55|356.3|18
1621990410000|2021-05-26 00:53:30||356.35||356.35||356.35||356.35|0
1621990430000|2021-05-26 00:53:50|||||||||1
1621990440000|2021-05-26 00:54:00||356.4||356.35||356.4||356.35|4
1621990470000|2021-05-26 00:54:30||356.4||356.4||356.4||356.4|6
1621990500000|2021-05-26 00:55:00|||||||||1
1621990520000|2021-05-26 00:55:20|356.6||356.6||356.6||356.6||2
1621990530000|2021-05-26 00:55:30||356.45||356.45||356.45||356.45|1
1621990540000|2021-05-26 00:55:40|||||||||1
1621990550000|2021-05-26 00:55:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621990560000|2021-05-26 00:56:00|356.75|356.55|356.85|356.65|356.85|356.7|356.75|356.55|16
1621990570000|2021-05-26 00:56:10|356.8|356.55|356.8|356.6|356.8|356.6|356.7|356.55|10
1621990580000|2021-05-26 00:56:20|356.75|356.55|356.7|356.45|356.75|356.55|356.7|356.45|3
1621990590000|2021-05-26 00:56:30|356.65||356.65||356.65||356.65||0
1621990610000|2021-05-26 00:56:50|356.45|356.4|356.6|356.3|356.6|356.4|356.45|356.25|34
1621990620000|2021-05-26 00:57:00||356.4||356.4||356.4||356.4|1
1621990630000|2021-05-26 00:57:10|356.7|356.45|356.65|356.4|356.7|356.55|356.65|356.4|6
1621990640000|2021-05-26 00:57:20|||||||||1
1621990660000|2021-05-26 00:57:40||356.45||356.45||356.45||356.45|4
1621990670000|2021-05-26 00:57:50|||||||||1
1621990680000|2021-05-26 00:58:00||356.5||356.45||356.5||356.45|1
1621990690000|2021-05-26 00:58:10||356.5||356.5||356.5||356.5|0
1621990700000|2021-05-26 00:58:20|356.7||356.7||356.7||356.7||3
1621990710000|2021-05-26 00:58:30|356.65||356.65||356.65||356.65||1
1621990720000|2021-05-26 00:58:40|356.7|356.4|356.6|356.4|356.7|356.4|356.6|356.4|3
1621990740000|2021-05-26 00:59:00|356.55|356.35|356.55|356.3|356.55|356.35|356.55|356.3|1
1621990780000|2021-05-26 00:59:40|356.4|356.35|356.45|356.2|356.45|356.35|356.4|356.2|6
1621990800000|2021-05-26 01:00:00|356.4|356.15|356.2|355.95|356.4|356.15|356.2|355.95|22
1621990810000|2021-05-26 01:00:10|356.15||356.15||356.15||356.15||0
1621990820000|2021-05-26 01:00:20|356.2|356.05|356.15|355.95|356.2|356.05|356.15|355.95|27
1621990830000|2021-05-26 01:00:30|356.2|356|356.15|355.9|356.2|356|356.15|355.9|22
1621990850000|2021-05-26 01:00:50|356.1|355.75|356.05|355.85|356.1|355.85|356|355.75|26
1621990860000|2021-05-26 01:01:00|356|355.75|355.95|355.75|356|355.75|355.95|355.75|15
1621990870000|2021-05-26 01:01:10|355.85|355.8|355.9|355.7|355.9|355.8|355.85|355.65|32
1621990880000|2021-05-26 01:01:20|355.95|355.75|355.85|355.65|355.95|355.75|355.75|355.55|48
1621990890000|2021-05-26 01:01:30|355.8|355.7|355.7|355.45|355.85|355.7|355.7|355.45|35
1621990900000|2021-05-26 01:01:40|355.65|355.5|355.7|355.5|355.7|355.5|355.6|355.5|19
1621990910000|2021-05-26 01:01:50|||||||||7
1621990920000|2021-05-26 01:02:00|355.65|355.4|355.5|355.35|355.65|355.45|355.5|355.3|50
1621990930000|2021-05-26 01:02:10|355.45|355.15|355.45|355.2|355.45|355.2|355.45|355.15|27
1621990940000|2021-05-26 01:02:20|355.5|355.25|355.5|355.3|355.5|355.3|355.5|355.25|29
1621990950000|2021-05-26 01:02:30|355.55|355.35|355.5|355.35|355.55|355.35|355.5|355.35|41
1621990960000|2021-05-26 01:02:40|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|53
1621990970000|2021-05-26 01:02:50|355.65||355.65||355.65||355.65||17
1621990980000|2021-05-26 01:03:00|355.75|355.5|355.75|355.5|355.85|355.65|355.75|355.5|46
1621991000000|2021-05-26 01:03:20|355.8|355.55|355.9|355.75|355.95|355.75|355.8|355.55|33
1621991010000|2021-05-26 01:03:30|355.95|355.8|355.95|355.8|356|355.8|355.95|355.8|22
1621991020000|2021-05-26 01:03:40|356||355.95||356||355.95||0
1621991030000|2021-05-26 01:03:50|356.05|355.85|356.05|355.85|356.05|355.9|356.05|355.85|35
1621991040000|2021-05-26 01:04:00|355.95|355.9|356.05|355.8|356.05|355.9|355.9|355.75|35
1621991050000|2021-05-26 01:04:10|356.1|355.85|356.05|355.9|356.1|355.95|356.05|355.85|8
1621991060000|2021-05-26 01:04:20|356|355.8|355.95|355.8|356|355.8|355.95|355.8|25
1621991070000|2021-05-26 01:04:30|355.9|355.75|355.8|355.6|355.9|355.75|355.8|355.6|9
1621991080000|2021-05-26 01:04:40|355.75|355.65|355.75|355.55|355.75|355.65|355.75|355.55|8
1621991090000|2021-05-26 01:04:50|355.7|355.7|355.9|355.7|355.9|355.7|355.7|355.7|12
1621991100000|2021-05-26 01:05:00|355.85||355.85||355.85||355.85||10
1621991110000|2021-05-26 01:05:10|355.8|355.65|355.8|355.6|355.8|355.65|355.8|355.6|19
1621991120000|2021-05-26 01:05:20|355.85|355.65|355.9|355.65|355.9|355.65|355.85|355.65|8
1621991130000|2021-05-26 01:05:30|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|2
1621991140000|2021-05-26 01:05:40|355.9||355.95||355.95||355.9||3
1621991150000|2021-05-26 01:05:50|356.05|355.75|356.1|355.95|356.1|355.95|356.05|355.75|13
1621991160000|2021-05-26 01:06:00|356.15|356|355.95|355.7|356.15|356|355.95|355.7|36
1621991170000|2021-05-26 01:06:10|355.9|355.6|355.8|355.6|355.9|355.6|355.8|355.6|3
1621991180000|2021-05-26 01:06:20|355.75||355.8||355.8||355.75||4
1621991190000|2021-05-26 01:06:30|355.75|355.55|355.65|355.45|355.75|355.55|355.65|355.45|23
1621991200000|2021-05-26 01:06:40|||||||||2
1621991210000|2021-05-26 01:06:50|355.55|355.5|355.55|355.35|355.6|355.5|355.55|355.35|69
1621991220000|2021-05-26 01:07:00|355.7|355.45|355.65|355.45|355.7|355.45|355.6|355.45|35
1621991230000|2021-05-26 01:07:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|16
1621991240000|2021-05-26 01:07:20|355.8|355.55|355.8|355.55|355.8|355.55|355.8|355.55|6
1621991250000|2021-05-26 01:07:30|355.85|355.6|355.85|355.7|355.85|355.7|355.85|355.6|14
1621991270000|2021-05-26 01:07:50|355.8|355.6|355.8|355.55|355.8|355.6|355.65|355.5|57
1621991280000|2021-05-26 01:08:00|355.75||355.8||355.8||355.75||6
1621991290000|2021-05-26 01:08:10|355.75||355.8||355.8||355.75||2
1621991300000|2021-05-26 01:08:20|355.75||355.75||355.75||355.75||9
1621991310000|2021-05-26 01:08:30||355.6||355.6||355.6||355.6|40
1621991320000|2021-05-26 01:08:40|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|13
1621991340000|2021-05-26 01:09:00||355.6||355.55||355.6||355.55|14
1621991350000|2021-05-26 01:09:10|355.7|355.45|355.65|355.45|355.7|355.45|355.65|355.45|6
1621991360000|2021-05-26 01:09:20|||||||||6
1621991370000|2021-05-26 01:09:30|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.45|11
1621991380000|2021-05-26 01:09:40|355.7|355.5|355.8|355.55|355.8|355.55|355.7|355.5|10
1621991390000|2021-05-26 01:09:50|355.85|355.6|355.8|355.65|355.85|355.7|355.8|355.6|24
1621991400000|2021-05-26 01:10:00|355.85||355.85||355.85||355.85||16
1621991420000|2021-05-26 01:10:20|355.9|355.7|355.85|355.65|355.9|355.7|355.85|355.65|26
1621991430000|2021-05-26 01:10:30|355.9|355.7|355.85|355.7|355.9|355.7|355.85|355.7|6
1621991440000|2021-05-26 01:10:40|355.8|355.65|355.8|355.6|355.8|355.65|355.8|355.6|9
1621991450000|2021-05-26 01:10:50|||||||||10
1621991460000|2021-05-26 01:11:00|355.75||355.75||355.75||355.75||6
1621991470000|2021-05-26 01:11:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1621991480000|2021-05-26 01:11:20||355.5||355.45||355.5||355.45|3
1621991490000|2021-05-26 01:11:30|355.65|355.5|355.6|355.4|355.65|355.5|355.55|355.35|26
1621991500000|2021-05-26 01:11:40|355.55||355.55||355.55||355.55||9
1621991510000|2021-05-26 01:11:50|355.6||355.6||355.6||355.6||6
1621991520000|2021-05-26 01:12:00|355.65|355.45|355.65|355.5|355.65|355.5|355.65|355.45|8
1621991530000|2021-05-26 01:12:10|355.7||355.7||355.75||355.7||4
1621991540000|2021-05-26 01:12:20|355.75||355.75||355.75||355.75||7
1621991550000|2021-05-26 01:12:30||355.55||355.55||355.55||355.55|3
1621991560000|2021-05-26 01:12:40||355.6||355.55||355.6||355.55|12
1621991580000|2021-05-26 01:13:00|355.65|355.6|355.65|355.45|355.65|355.6|355.65|355.45|30
1621991590000|2021-05-26 01:13:10|||||||||2
1621991610000|2021-05-26 01:13:30|355.6|355.5|355.65|355.45|355.65|355.5|355.6|355.45|11
1621991620000|2021-05-26 01:13:40|355.55|355.5|355.5|355.25|355.55|355.5|355.45|355.25|41
1621991630000|2021-05-26 01:13:50|355.45||355.45||355.45||355.45||0
1621991640000|2021-05-26 01:14:00|355.55|355.35|355.65|355.4|355.65|355.4|355.55|355.35|17
1621991650000|2021-05-26 01:14:10||355.45||355.45||355.45||355.45|6
1621991660000|2021-05-26 01:14:20|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|2
1621991670000|2021-05-26 01:14:30|355.7||355.65||355.7||355.65||6
1621991680000|2021-05-26 01:14:40|355.7||355.7||355.7||355.7||3
1621991690000|2021-05-26 01:14:50|355.75|355.55|355.7|355.55|355.75|355.55|355.7|355.55|4
1621991700000|2021-05-26 01:15:00|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|15
1621991710000|2021-05-26 01:15:10|||||||||3
1621991720000|2021-05-26 01:15:20|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.45|2
1621991730000|2021-05-26 01:15:30|355.65|355.35|355.55|355.4|355.65|355.4|355.55|355.35|24
1621991740000|2021-05-26 01:15:40|||||||||2
1621991750000|2021-05-26 01:15:50|355.6|355.25|355.45|355.25|355.6|355.25|355.45|355.25|20
1621991760000|2021-05-26 01:16:00|355.4|355.3|355.45|355.25|355.45|355.3|355.4|355.25|14
1621991770000|2021-05-26 01:16:10|355.4|355.1|355.55|355.4|355.55|355.4|355.35|355.1|38
1621991780000|2021-05-26 01:16:20|355.6|355.45|355.55|355.35|355.6|355.45|355.55|355.35|15
1621991790000|2021-05-26 01:16:30||355.4||355.35||355.4||355.35|15
1621991800000|2021-05-26 01:16:40|355.45|355.4|355.5|355.35|355.5|355.4|355.45|355.3|8
1621991810000|2021-05-26 01:16:50|355.45|355.3|355.45|355.25|355.45|355.3|355.45|355.25|13
1621991820000|2021-05-26 01:17:00|355.4|355.2|355.4|355.25|355.4|355.25|355.3|355.15|17
1621991830000|2021-05-26 01:17:10|355.45|355.3|355.45|355.3|355.45|355.3|355.4|355.25|595
1621991840000|2021-05-26 01:17:20|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|10
1621991850000|2021-05-26 01:17:30|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|19
1621991860000|2021-05-26 01:17:40|355.45||355.45||355.45||355.45||5
1621991870000|2021-05-26 01:17:50|355.4|355.25|355.45|355.3|355.45|355.3|355.4|355.25|34
1621991880000|2021-05-26 01:18:00|355.5||355.45||355.5||355.45||2
1621991890000|2021-05-26 01:18:10|355.5|355.35|355.55|355.35|355.55|355.4|355.5|355.35|13
1621991900000|2021-05-26 01:18:20|355.6|355.4|355.55|355.4|355.7|355.55|355.55|355.35|27
1621991910000|2021-05-26 01:18:30||355.3||355.35||355.35||355.3|3
1621991920000|2021-05-26 01:18:40|355.5||355.5||355.5||355.5||2
1621991930000|2021-05-26 01:18:50|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|3
1621991940000|2021-05-26 01:19:00||355.45||355.45||355.45||355.45|6
1621991950000|2021-05-26 01:19:10|||||||||2
1621991960000|2021-05-26 01:19:20|||||||||12
1621991970000|2021-05-26 01:19:30|355.45|355.4|355.4|355.25|355.45|355.45|355.4|355.25|44
1621991980000|2021-05-26 01:19:40|355.45|355.3|355.5|355.35|355.5|355.35|355.45|355.3|9
1621991990000|2021-05-26 01:19:50|355.55|355.4|355.6|355.4|355.6|355.45|355.55|355.35|7
1621992000000|2021-05-26 01:20:00|355.5|355.45|355.5|355.3|355.5|355.45|355.5|355.3|12
1621992010000|2021-05-26 01:20:10||355.35||355.35||355.35||355.35|0
1621992020000|2021-05-26 01:20:20|355.55||355.55||355.55||355.55||1
1621992030000|2021-05-26 01:20:30|355.6|355.4|355.5|355.35|355.6|355.4|355.5|355.3|18
1621992040000|2021-05-26 01:20:40|355.6|355.4|355.6|355.4|355.6|355.4|355.55|355.4|8
1621992050000|2021-05-26 01:20:50|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|2
1621992060000|2021-05-26 01:21:00|||||||||9
1621992070000|2021-05-26 01:21:10|355.6|355.45|355.65|355.5|355.7|355.5|355.6|355.45|4
1621992080000|2021-05-26 01:21:20|355.6|355.45|355.55|355.4|355.6|355.45|355.55|355.4|12
1621992090000|2021-05-26 01:21:30|355.6|355.45|355.65|355.5|355.65|355.5|355.6|355.45|7
1621992100000|2021-05-26 01:21:40|||||||||12
1621992110000|2021-05-26 01:21:50|355.55|355.45|355.55|355.4|355.55|355.45|355.5|355.35|8
1621992120000|2021-05-26 01:22:00|355.6|355.45|355.55|355.4|355.65|355.5|355.55|355.4|11
1621992130000|2021-05-26 01:22:10|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.3|4
1621992150000|2021-05-26 01:22:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1621992160000|2021-05-26 01:22:40|355.65|355.5|355.5|355.35|355.65|355.5|355.45|355.3|24
1621992170000|2021-05-26 01:22:50|||||||||23
1621992180000|2021-05-26 01:23:00|||||||||1
1621992190000|2021-05-26 01:23:10|355.55|355.45|355.65|355.45|355.65|355.5|355.55|355.45|9
1621992200000|2021-05-26 01:23:20|355.6||355.6||355.65||355.6||1
1621992210000|2021-05-26 01:23:30|355.65|355.5|355.7|355.5|355.7|355.5|355.6|355.5|10
1621992220000|2021-05-26 01:23:40|355.65||355.65||355.65||355.65||3
1621992230000|2021-05-26 01:23:50|355.7|355.55|355.75|355.55|355.75|355.55|355.65|355.55|1
1621992240000|2021-05-26 01:24:00|355.7|355.6|355.75|355.55|355.75|355.6|355.65|355.45|13
1621992250000|2021-05-26 01:24:10|||||||||4
1621992260000|2021-05-26 01:24:20|355.8|355.6|355.85|355.7|355.85|355.7|355.8|355.6|13
1621992270000|2021-05-26 01:24:30|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.6|21
1621992280000|2021-05-26 01:24:40|355.85|355.75|355.9|355.7|355.9|355.75|355.85|355.7|12
1621992300000|2021-05-26 01:25:00||355.75||355.75||355.75||355.75|9
1621992310000|2021-05-26 01:25:10|355.95|355.8|356|355.8|356|355.8|355.95|355.8|10
1621992330000|2021-05-26 01:25:30||355.85||355.85||355.85||355.85|12
1621992340000|2021-05-26 01:25:40|356.05||356.05||356.05||356.05||4
1621992360000|2021-05-26 01:26:00|356.1|355.9|356.15|356|356.15|356|356.1|355.9|39
1621992370000|2021-05-26 01:26:10|||||||||2
1621992380000|2021-05-26 01:26:20|356.2|356.05|356.05|355.85|356.2|356.05|356.05|355.85|253
1621992390000|2021-05-26 01:26:30||355.9||355.85||355.9||355.85|39
1621992400000|2021-05-26 01:26:40|356||356||356||356||3
1621992410000|2021-05-26 01:26:50|355.95|355.8|355.95|355.7|355.95|355.8|355.95|355.7|13
1621992420000|2021-05-26 01:27:00|355.85|355.75|355.85|355.65|355.85|355.75|355.85|355.65|14
1621992440000|2021-05-26 01:27:20|||||||||1
1621992450000|2021-05-26 01:27:30||355.7||355.7||355.7||355.7|10
1621992460000|2021-05-26 01:27:40|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|6
1621992470000|2021-05-26 01:27:50|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|15
1621992480000|2021-05-26 01:28:00|||||||||1
1621992490000|2021-05-26 01:28:10|356|355.85|355.95|355.8|356.05|355.9|355.95|355.8|9
1621992500000|2021-05-26 01:28:20|356.05|355.85|356|355.85|356.05|355.85|356|355.85|2
1621992510000|2021-05-26 01:28:30|356.05|355.9|356.05|355.9|356.1|355.95|356.05|355.9|14
1621992520000|2021-05-26 01:28:40|356|355.85|356|355.85|356|355.85|356|355.85|17
1621992530000|2021-05-26 01:28:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|10
1621992540000|2021-05-26 01:29:00|||||||||3
1621992560000|2021-05-26 01:29:20|||||||||2
1621992570000|2021-05-26 01:29:30||355.75||355.75||355.75||355.75|9
1621992580000|2021-05-26 01:29:40|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|8
1621992590000|2021-05-26 01:29:50|356|355.7|355.95|355.75|356|355.8|355.95|355.7|55
1621992600000|2021-05-26 01:30:00|355.9|355.8|356.1|355.9|356.1|355.95|355.9|355.8|198
1621992610000|2021-05-26 01:30:10|356.05|355.85|356.05|355.8|356.1|355.85|356.05|355.8|6
1621992620000|2021-05-26 01:30:20|356|355.85|356.05|355.85|356.05|355.85|356|355.8|20
1621992630000|2021-05-26 01:30:30||355.8||355.85||355.85||355.8|7
1621992640000|2021-05-26 01:30:40|||||||||1
1621992650000|2021-05-26 01:30:50|||||||||1
1621992660000|2021-05-26 01:31:00|355.9|355.8|355.95|355.8|355.95|355.8|355.9|355.7|38
1621992670000|2021-05-26 01:31:10|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.65|3
1621992680000|2021-05-26 01:31:20|||||||||3
1621992690000|2021-05-26 01:31:30|||||||||2
1621992700000|2021-05-26 01:31:40|355.85|355.55|355.8|355.6|355.85|355.6|355.75|355.55|38
1621992710000|2021-05-26 01:31:50|355.7|355.55|355.65|355.45|355.7|355.55|355.65|355.45|28
1621992720000|2021-05-26 01:32:00|||||||||2
1621992740000|2021-05-26 01:32:20|355.6||355.65||355.65||355.6||9
1621992750000|2021-05-26 01:32:30|||||||||3
1621992760000|2021-05-26 01:32:40||355.5||355.5||355.5||355.5|7
1621992770000|2021-05-26 01:32:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|17
1621992780000|2021-05-26 01:33:00|355.65|355.5|355.65|355.5|355.75|355.5|355.65|355.5|21
1621992790000|2021-05-26 01:33:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1621992810000|2021-05-26 01:33:30|355.55|355.4|355.5|355.35|355.55|355.4|355.5|355.3|51
1621992820000|2021-05-26 01:33:40|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.25|17
1621992830000|2021-05-26 01:33:50|355.45||355.45||355.45||355.45||0
1621992840000|2021-05-26 01:34:00|355.5||355.45||355.5||355.45||18
1621992850000|2021-05-26 01:34:10|355.4|355.25|355.35|355.15|355.4|355.25|355.35|355.15|3
1621992870000|2021-05-26 01:34:30||355.2||355.2||355.2||355.2|6
1621992880000|2021-05-26 01:34:40|355.4||355.4||355.4||355.4||4
1621992890000|2021-05-26 01:34:50|355.3|355.25|355.3|355.1|355.3|355.25|355.3|355.1|20
1621992900000|2021-05-26 01:35:00|355.4|355.15|355.5|355.25|355.5|355.25|355.4|355.15|46
1621992910000|2021-05-26 01:35:10|355.4||355.4||355.4||355.4||14
1621992920000|2021-05-26 01:35:20||355.2||355.2||355.2||355.2|2
1621992940000|2021-05-26 01:35:40|355.35|355.25|355.4|355.2|355.4|355.25|355.35|355.2|32
1621992950000|2021-05-26 01:35:50|355.45|355.25|355.45|355.2|355.45|355.25|355.45|355.2|5
1621992960000|2021-05-26 01:36:00|355.4|355.15|355.35|355.15|355.4|355.2|355.35|355.15|4
1621992970000|2021-05-26 01:36:10||355.2||355.15||355.2||355.15|1
1621992980000|2021-05-26 01:36:20|||||||||2
1621992990000|2021-05-26 01:36:30||355.2||355.2||355.2||355.2|1
1621993000000|2021-05-26 01:36:40|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|6
1621993010000|2021-05-26 01:36:50|355.4|355.3|355.35|355.15|355.45|355.3|355.3|355.05|61
1621993020000|2021-05-26 01:37:00|355.3||355.3||355.3||355.3||1
1621993030000|2021-05-26 01:37:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|22
1621993050000|2021-05-26 01:37:30|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|12
1621993060000|2021-05-26 01:37:40|355.35|355.3|355.3|355.15|355.35|355.3|355.3|355.15|14
1621993080000|2021-05-26 01:38:00|355.25|355.1|355.3|355.1|355.3|355.1|355.25|355.1|23
1621993090000|2021-05-26 01:38:10|355.25|355.15|355.3|355.15|355.3|355.15|355.25|355.15|9
1621993100000|2021-05-26 01:38:20|355.4|355.2|355.4|355.2|355.4|355.25|355.35|355.15|21
1621993110000|2021-05-26 01:38:30|355.35|355.25|355.3|355.1|355.35|355.25|355.3|355.1|19
1621993120000|2021-05-26 01:38:40||355.15||355.15||355.15||355.15|1
1621993130000|2021-05-26 01:38:50|355.35||355.35||355.35||355.35||3
1621993140000|2021-05-26 01:39:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|33
1621993150000|2021-05-26 01:39:10|355.45|355.25|355.35|355.2|355.45|355.25|355.35|355.2|4
1621993160000|2021-05-26 01:39:20|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|8
1621993170000|2021-05-26 01:39:30|355.35|355.2|355.3|355.15|355.35|355.2|355.3|355.15|5
1621993190000|2021-05-26 01:39:50|||||||||34
1621993200000|2021-05-26 01:40:00|355.25|355.1|355.25|355.1|355.3|355.1|355.25|355.1|28
1621993210000|2021-05-26 01:40:10|355.3||355.3||355.3||355.3||1
1621993220000|2021-05-26 01:40:20|355.25||355.25||355.25||355.25||1
1621993230000|2021-05-26 01:40:30|||||||||1
1621993240000|2021-05-26 01:40:40|355.2|355|355.2|355.05|355.2|355.05|355.2|355|15
1621993250000|2021-05-26 01:40:50|355.25||355.25||355.25||355.25||2
1621993260000|2021-05-26 01:41:00|355.2|355.1|355.2|355|355.2|355.1|355.15|355|25
1621993270000|2021-05-26 01:41:10|355.15||355.15||355.15||355.15||3
1621993280000|2021-05-26 01:41:20|||||||||15
1621993290000|2021-05-26 01:41:30||354.95||354.95||354.95||354.95|56
1621993300000|2021-05-26 01:41:40||355||355||355||354.95|1
1621993310000|2021-05-26 01:41:50|355.05|354.95|355.1|354.9|355.1|354.95|355.05|354.85|34
1621993320000|2021-05-26 01:42:00|||||||||4
1621993330000|2021-05-26 01:42:10||354.95||354.95||354.95||354.95|2
1621993340000|2021-05-26 01:42:20|||||||||2
1621993350000|2021-05-26 01:42:30|||||||||17
1621993360000|2021-05-26 01:42:40|||||||||10
1621993370000|2021-05-26 01:42:50|355.15||355.15||355.15||355.1||27
1621993380000|2021-05-26 01:43:00|355.1|355|355.25|355.05|355.25|355.05|355.1|355|30
1621993390000|2021-05-26 01:43:10||355.1||355.1||355.1||355.1|9
1621993400000|2021-05-26 01:43:20|||||||||2
1621993410000|2021-05-26 01:43:30|||||||||5
1621993420000|2021-05-26 01:43:40|||||||||2
1621993430000|2021-05-26 01:43:50|355.3|355.15|355.15|355|355.3|355.15|355.15|355|39
1621993440000|2021-05-26 01:44:00|355.25|355.1|355.25|355.05|355.3|355.1|355.25|355.05|10
1621993450000|2021-05-26 01:44:10|355.3|355.1|355.3|355.15|355.3|355.15|355.25|355.1|5
1621993470000|2021-05-26 01:44:30|355.35||355.35||355.35||355.3||8
1621993480000|2021-05-26 01:44:40|355.3|355.2|355.35|355.2|355.4|355.2|355.3|355.2|26
1621993490000|2021-05-26 01:44:50|||||||||4
1621993500000|2021-05-26 01:45:00|||||||||4
1621993510000|2021-05-26 01:45:10|355.4||355.35||355.4||355.35||11
1621993520000|2021-05-26 01:45:20|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|25
1621993530000|2021-05-26 01:45:30|||||||||4
1621993550000|2021-05-26 01:45:50|||||||||4
1621993560000|2021-05-26 01:46:00|355.2|355.05|355.15|355|355.2|355.05|355.15|355|23
1621993570000|2021-05-26 01:46:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|11
1621993580000|2021-05-26 01:46:20|||||||||21
1621993590000|2021-05-26 01:46:30|||||||||13
1621993600000|2021-05-26 01:46:40|||||||||2
1621993610000|2021-05-26 01:46:50|||||||||2
1621993620000|2021-05-26 01:47:00|||||||||31
1621993630000|2021-05-26 01:47:10|||||||||6
1621993650000|2021-05-26 01:47:30|||||||||5
1621993670000|2021-05-26 01:47:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|27
1621993680000|2021-05-26 01:48:00|355.15|355|355.15|355|355.15|355|355.15|355|13
1621993700000|2021-05-26 01:48:20|||||||||1
1621993710000|2021-05-26 01:48:30|||||||||21
1621993720000|2021-05-26 01:48:40|||||||||3
1621993740000|2021-05-26 01:49:00|||||||||8
1621993750000|2021-05-26 01:49:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|11
1621993760000|2021-05-26 01:49:20|||||||||2
1621993770000|2021-05-26 01:49:30|355.15|355|355.15|355|355.15|355|355.15|355|20
1621993780000|2021-05-26 01:49:40|355.1|354.95|355.1|354.9|355.1|354.95|355.05|354.9|14
1621993790000|2021-05-26 01:49:50|||||||||6
1621993800000|2021-05-26 01:50:00||354.95||354.9||354.95||354.9|19
1621993810000|2021-05-26 01:50:10|355.15|354.95|355.15|354.95|355.15|355|355.15|354.95|8
1621993820000|2021-05-26 01:50:20||355||355||355||355|20
1621993830000|2021-05-26 01:50:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|9
1621993840000|2021-05-26 01:50:40|||||||||1
1621993850000|2021-05-26 01:50:50|||||||||1
1621993860000|2021-05-26 01:51:00|||||||||2
1621993870000|2021-05-26 01:51:10|||||||||5
1621993880000|2021-05-26 01:51:20|||||||||2
1621993890000|2021-05-26 01:51:30|355.15|355|355.1|354.95|355.15|355|355.1|354.95|10
1621993900000|2021-05-26 01:51:40|||||||||6
1621993910000|2021-05-26 01:51:50|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|7
1621993920000|2021-05-26 01:52:00|||||||||1
1621993930000|2021-05-26 01:52:10|355.1||355.1||355.1||355.1||19
1621993940000|2021-05-26 01:52:20||354.95||354.95||354.95||354.95|2
1621993950000|2021-05-26 01:52:30|||||||||1
1621993960000|2021-05-26 01:52:40|355.15|355|355.15|355|355.15|355|355.15|355|4
1621993970000|2021-05-26 01:52:50|355.2|355.05|355.15|355|355.2|355.05|355.15|355|6
1621993980000|2021-05-26 01:53:00|||||||||13
1621994000000|2021-05-26 01:53:20|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|5
1621994020000|2021-05-26 01:53:40|||||||||1
1621994040000|2021-05-26 01:54:00|355.05|354.9|355.15|354.95|355.15|354.95|355.05|354.9|49
1621994050000|2021-05-26 01:54:10|||||||||5
1621994060000|2021-05-26 01:54:20||355||355||355||355|1
1621994070000|2021-05-26 01:54:30||354.95||355||355||354.95|5
1621994080000|2021-05-26 01:54:40|||||||||1
1621994090000|2021-05-26 01:54:50|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|5
1621994100000|2021-05-26 01:55:00|355.1||355.05||355.1||355.05||5
1621994110000|2021-05-26 01:55:10|||||||||2
1621994120000|2021-05-26 01:55:20|355.1|354.95|355.15|355|355.15|355|355.1|354.95|26
1621994130000|2021-05-26 01:55:30|||||||||2
1621994140000|2021-05-26 01:55:40|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|13
1621994150000|2021-05-26 01:55:50|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|13
1621994160000|2021-05-26 01:56:00|||||||||1
1621994180000|2021-05-26 01:56:20|355.1|354.9|354.95|354.8|355.1|354.9|354.95|354.8|20
1621994190000|2021-05-26 01:56:30|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621994200000|2021-05-26 01:56:40|||||||||3
1621994210000|2021-05-26 01:56:50|355||355||355||355||6
1621994220000|2021-05-26 01:57:00|355.05||355.05||355.05||355.05||6
1621994230000|2021-05-26 01:57:10|355|354.8|355|354.8|355.05|354.8|354.95|354.8|6
1621994250000|2021-05-26 01:57:30|354.95||354.95||354.95||354.95||1
1621994260000|2021-05-26 01:57:40|354.9|354.75|354.95|354.8|355|354.8|354.9|354.75|13
1621994270000|2021-05-26 01:57:50|355||354.95||355||354.95||172
1621994280000|2021-05-26 01:58:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|144
1621994290000|2021-05-26 01:58:10|355|354.8|354.95|354.75|355|354.8|354.95|354.75|39
1621994300000|2021-05-26 01:58:20|354.9||354.9||354.9||354.9||44
1621994310000|2021-05-26 01:58:30|354.95||354.95||354.95||354.95||271
1621994320000|2021-05-26 01:58:40|355|354.8|355|354.8|355|354.8|355|354.8|1425
1621994330000|2021-05-26 01:58:50|355.1|354.9|355.45|355.2|355.45|355.2|355.1|354.9|741
1621994340000|2021-05-26 01:59:00|355.4|355.15|355.4|355.15|355.45|355.2|355.4|355.15|688
1621994350000|2021-05-26 01:59:10|355.45|355.2|355.45|355.2|355.45|355.2|355.45|355.2|209
1621994360000|2021-05-26 01:59:20|355.55|355.3|355.5|355.35|355.6|355.4|355.5|355.3|76
1621994370000|2021-05-26 01:59:30|||||||||10
1621994380000|2021-05-26 01:59:40|355.55||355.55||355.55||355.55||0
1621994390000|2021-05-26 01:59:50|355.6|355.4|355.55|355.35|355.65|355.45|355.55|355.35|55
1621994400000|2021-05-26 02:00:00||355.4||355.35||355.4||355.35|3
1621994410000|2021-05-26 02:00:10|||||||||3
1621994420000|2021-05-26 02:00:20|355.5|355.2|355.45|355.2|355.5|355.2|355.45|355.2|17
1621994430000|2021-05-26 02:00:30|355.4||355.4||355.4||355.4||1
1621994440000|2021-05-26 02:00:40|355.35|355.15|355.3|355.05|355.35|355.15|355.25|355.05|2
1621994450000|2021-05-26 02:00:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|0
1621994460000|2021-05-26 02:01:00|355.2|355.05|355.25|355.05|355.25|355.05|355.2|355.05|6
1621994470000|2021-05-26 02:01:10|355.2|355|355.2|355|355.2|355|355.15|355|1
1621994480000|2021-05-26 02:01:20|355.25|355.1|355.4|355.2|355.4|355.2|355.25|355.1|545
1621994490000|2021-05-26 02:01:30|||||||||11
1621994500000|2021-05-26 02:01:40|||||||||1
1621994510000|2021-05-26 02:01:50|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|4
1621994520000|2021-05-26 02:02:00|355.4|355.2|355.35|355.2|355.4|355.2|355.35|355.2|78
1621994530000|2021-05-26 02:02:10|||||||||2
1621994550000|2021-05-26 02:02:30|||||||||5
1621994560000|2021-05-26 02:02:40|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|4
1621994570000|2021-05-26 02:02:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|1
1621994580000|2021-05-26 02:03:00|355.2|355|355.2|355|355.2|355|355.2|355|4
1621994590000|2021-05-26 02:03:10|355.15||355.2||355.2||355.15||1
1621994600000|2021-05-26 02:03:20|355.15||355.15||355.15||355.15||0
1621994610000|2021-05-26 02:03:30|355.25||355.2||355.25||355.2||5
1621994620000|2021-05-26 02:03:40|355.15|355.05|355.15|354.95|355.2|355.05|355.15|354.95|25
1621994630000|2021-05-26 02:03:50|355.1|354.9|355.05|354.85|355.1|354.9|355.05|354.85|1
1621994640000|2021-05-26 02:04:00||354.9||354.9||354.9||354.9|3
1621994660000|2021-05-26 02:04:20|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621994670000|2021-05-26 02:04:30|355||355.05||355.05||355||4
1621994680000|2021-05-26 02:04:40||354.9||354.85||354.9||354.85|0
1621994690000|2021-05-26 02:04:50|355||355||355||355||4
1621994700000|2021-05-26 02:05:00||354.75||354.85||354.85||354.75|6
1621994710000|2021-05-26 02:05:10|355.05||355.05||355.05||355.05||9
1621994720000|2021-05-26 02:05:20|355|354.8|355|354.8|355|354.8|355|354.8|2
1621994730000|2021-05-26 02:05:30|||||||||1
1621994750000|2021-05-26 02:05:50|354.95|354.7|354.85|354.7|354.95|354.7|354.85|354.7|8
1621994760000|2021-05-26 02:06:00|354.9|354.65|354.9|354.7|354.9|354.75|354.9|354.65|7
1621994770000|2021-05-26 02:06:10|354.95|354.75|355|354.8|355|354.8|354.95|354.75|2
1621994780000|2021-05-26 02:06:20|||||||||5
1621994790000|2021-05-26 02:06:30||354.85||354.85||354.85||354.85|0
1621994800000|2021-05-26 02:06:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|7
1621994820000|2021-05-26 02:07:00|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|9
1621994840000|2021-05-26 02:07:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|6
1621994850000|2021-05-26 02:07:30|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|8
1621994860000|2021-05-26 02:07:40|||||||||6
1621994870000|2021-05-26 02:07:50|354.95|354.75|354.8|354.65|354.95|354.75|354.8|354.65|13
1621994880000|2021-05-26 02:08:00|||||||||2
1621994890000|2021-05-26 02:08:10|354.85||354.85||354.85||354.85||5
1621994900000|2021-05-26 02:08:20||354.7||354.7||354.7||354.7|12
1621994920000|2021-05-26 02:08:40|354.8|354.6|354.8|354.65|354.95|354.75|354.8|354.6|44
1621994940000|2021-05-26 02:09:00||354.6||354.65||354.65||354.6|11
1621994950000|2021-05-26 02:09:10|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.7|4
1621994960000|2021-05-26 02:09:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|21
1621994970000|2021-05-26 02:09:30|||||||||5
1621994980000|2021-05-26 02:09:40||354.8||354.8||354.8||354.8|1
1621994990000|2021-05-26 02:09:50|354.9|354.75|354.8|354.65|354.9|354.75|354.8|354.65|10
1621995000000|2021-05-26 02:10:00|354.85|354.7|354.8|354.65|354.85|354.7|354.8|354.65|13
1621995010000|2021-05-26 02:10:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|9
1621995020000|2021-05-26 02:10:20|354.9|354.75|354.85|354.7|355|354.8|354.85|354.7|6
1621995030000|2021-05-26 02:10:30|354.9||354.9||354.9||354.9||4
1621995040000|2021-05-26 02:10:40|354.85|354.75|354.85|354.65|354.85|354.75|354.85|354.65|9
1621995050000|2021-05-26 02:10:50|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|8
1621995060000|2021-05-26 02:11:00|354.9|354.65|354.8|354.65|354.9|354.65|354.8|354.65|8
1621995070000|2021-05-26 02:11:10|354.85||354.85||354.85||354.85||75
1621995080000|2021-05-26 02:11:20|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|12
1621995090000|2021-05-26 02:11:30|354.8|354.65|354.9|354.75|354.95|354.8|354.8|354.65|38
1621995120000|2021-05-26 02:12:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|4
1621995130000|2021-05-26 02:12:10|355|354.85|355|354.85|355|354.85|355|354.85|4
1621995140000|2021-05-26 02:12:20|355.05|354.9|355.1|354.9|355.1|354.9|355.05|354.9|5
1621995150000|2021-05-26 02:12:30|355.05|354.85|355|354.8|355.05|354.85|355|354.8|8
1621995170000|2021-05-26 02:12:50|||||||||3
1621995180000|2021-05-26 02:13:00|||||||||1
1621995190000|2021-05-26 02:13:10|354.95||354.95||354.95||354.95||5
1621995210000|2021-05-26 02:13:30|355||354.95||355||354.95||1
1621995220000|2021-05-26 02:13:40|||||||||3
1621995240000|2021-05-26 02:14:00|355|354.75|354.9|354.75|355|354.8|354.9|354.75|7
1621995250000|2021-05-26 02:14:10||354.7||354.7||354.7||354.7|0
1621995260000|2021-05-26 02:14:20|354.85||354.85||354.85||354.85||0
1621995270000|2021-05-26 02:14:30|||||||||2
1621995280000|2021-05-26 02:14:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|1
1621995290000|2021-05-26 02:14:50|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|7
1621995300000|2021-05-26 02:15:00|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|15
1621995310000|2021-05-26 02:15:10||354.65||354.65||354.65||354.65|6
1621995320000|2021-05-26 02:15:20|||||||||2
1621995330000|2021-05-26 02:15:30|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|1
1621995340000|2021-05-26 02:15:40|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|7
1621995350000|2021-05-26 02:15:50|354.75|354.6|354.85|354.65|354.85|354.65|354.75|354.6|6
1621995360000|2021-05-26 02:16:00|354.8|354.6|354.85|354.65|354.85|354.65|354.7|354.55|8
1621995370000|2021-05-26 02:16:10|354.9|354.7|354.9|354.7|354.95|354.8|354.9|354.7|15
1621995380000|2021-05-26 02:16:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1621995390000|2021-05-26 02:16:30|354.9|354.7|354.85|354.65|354.9|354.7|354.85|354.65|0
1621995400000|2021-05-26 02:16:40||354.7||354.7||354.7||354.7|1
1621995410000|2021-05-26 02:16:50|354.9||354.9||354.9||354.9||4
1621995420000|2021-05-26 02:17:00|354.85|354.65|354.85|354.65|354.9|354.7|354.85|354.65|6
1621995430000|2021-05-26 02:17:10|||||||||2
1621995440000|2021-05-26 02:17:20|||||||||20
1621995470000|2021-05-26 02:17:50|||||||||1
1621995480000|2021-05-26 02:18:00||354.7||354.7||354.7||354.7|1
1621995490000|2021-05-26 02:18:10|||||||||5
1621995500000|2021-05-26 02:18:20|||||||||1
1621995510000|2021-05-26 02:18:30||354.65||354.7||354.7||354.65|3
1621995520000|2021-05-26 02:18:40||354.65||354.65||354.7||354.65|1
1621995530000|2021-05-26 02:18:50|||||||||20
1621995540000|2021-05-26 02:19:00||354.7||354.7||354.7||354.7|5
1621995550000|2021-05-26 02:19:10|||||||||1
1621995570000|2021-05-26 02:19:30|354.9||354.85||354.9||354.85||2
1621995580000|2021-05-26 02:19:40|||||||||6
1621995600000|2021-05-26 02:20:00|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|6
1621995610000|2021-05-26 02:20:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|8
1621995630000|2021-05-26 02:20:30|354.8|354.65|354.8|354.65|354.8|354.65|354.7|354.55|21
1621995640000|2021-05-26 02:20:40|||||||||1
1621995660000|2021-05-26 02:21:00|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|80
1621995670000|2021-05-26 02:21:10|355|354.85|355.05|354.85|355.05|354.85|355|354.85|22
1621995680000|2021-05-26 02:21:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|8
1621995690000|2021-05-26 02:21:30||354.95||354.95||354.95||354.9|4
1621995710000|2021-05-26 02:21:50|355.05|354.9|355|354.85|355.05|354.9|355|354.85|20
1621995720000|2021-05-26 02:22:00|354.95|354.8|354.95|354.8|355|354.8|354.95|354.75|5
1621995730000|2021-05-26 02:22:10|355||355||355||355||1
1621995750000|2021-05-26 02:22:30|||||||||3
1621995760000|2021-05-26 02:22:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|2
1621995780000|2021-05-26 02:23:00|355|354.8|354.95|354.75|355|354.8|354.95|354.75|0
1621995790000|2021-05-26 02:23:10|354.9||354.9||354.9||354.9||22
1621995820000|2021-05-26 02:23:40||354.7||354.7||354.7||354.7|8
1621995830000|2021-05-26 02:23:50|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|5
1621995840000|2021-05-26 02:24:00|||||||||1
1621995860000|2021-05-26 02:24:20|355||355||355||355||17
1621995890000|2021-05-26 02:24:50|||||||||4
1621995900000|2021-05-26 02:25:00||354.8||354.8||354.8||354.8|1
1621995910000|2021-05-26 02:25:10|||||||||4
1621995930000|2021-05-26 02:25:30|354.95|354.7|354.9|354.7|354.95|354.7|354.9|354.7|5
1621995940000|2021-05-26 02:25:40|354.85||354.9||354.9||354.85||1
1621995950000|2021-05-26 02:25:50|||||||||4
1621995970000|2021-05-26 02:26:10|||||||||1
1621995990000|2021-05-26 02:26:30|354.85|354.75|354.85|354.7|354.85|354.75|354.85|354.7|3
1621996010000|2021-05-26 02:26:50|354.9||354.85||354.9||354.85||6
1621996020000|2021-05-26 02:27:00|354.9|354.65|354.8|354.65|354.9|354.65|354.8|354.65|31
1621996040000|2021-05-26 02:27:20|354.85|354.7|354.9|354.75|354.9|354.75|354.85|354.7|7
1621996060000|2021-05-26 02:27:40|354.95|354.85|355.05|354.85|355.05|354.85|354.95|354.85|9
1621996070000|2021-05-26 02:27:50|355||355||355||355||0
1621996080000|2021-05-26 02:28:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|7
1621996090000|2021-05-26 02:28:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|3
1621996100000|2021-05-26 02:28:20|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621996110000|2021-05-26 02:28:30|355||355||355||355||1
1621996120000|2021-05-26 02:28:40|||||||||1
1621996140000|2021-05-26 02:29:00|355.05|354.8|355.05|354.85|355.05|354.85|355.05|354.8|3
1621996150000|2021-05-26 02:29:10|355||355||355||355||1
1621996160000|2021-05-26 02:29:20|354.9|354.8|354.9|354.75|354.9|354.8|354.9|354.75|0
1621996170000|2021-05-26 02:29:30|354.95|354.8|355.1|354.9|355.1|354.9|354.95|354.8|17
1621996180000|2021-05-26 02:29:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1621996190000|2021-05-26 02:29:50|355|354.9|355|354.8|355|354.9|355|354.8|0
1621996200000|2021-05-26 02:30:00|354.95|354.75|354.95|354.75|355|354.85|354.95|354.75|6
1621996210000|2021-05-26 02:30:10|355|354.8|355|354.85|355|354.85|355|354.8|1
1621996220000|2021-05-26 02:30:20|||||||||1
1621996230000|2021-05-26 02:30:30|355.05||355.05||355.05||355.05||3
1621996250000|2021-05-26 02:30:50|355.15|355|355.15|355|355.15|355|355.15|355|30
1621996260000|2021-05-26 02:31:00|||||||||39
1621996280000|2021-05-26 02:31:20|355.2|355.05|355.15|355|355.2|355.05|355.15|355|36
1621996290000|2021-05-26 02:31:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|3
1621996300000|2021-05-26 02:31:40|||||||||4
1621996310000|2021-05-26 02:31:50|355.25|355|355.2|355|355.25|355|355.2|355|1
1621996320000|2021-05-26 02:32:00|355.25|355.05|355.25|355.1|355.25|355.1|355.25|355.05|3
1621996330000|2021-05-26 02:32:10|355.3|355.15|355.25|355.05|355.3|355.15|355.25|355.05|5
1621996340000|2021-05-26 02:32:20|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.05|5
1621996360000|2021-05-26 02:32:40|355.25|355.05|355.2|355.05|355.25|355.05|355.2|355.05|12
1621996370000|2021-05-26 02:32:50|355.25|355.1|355.3|355.1|355.3|355.1|355.2|355.1|5
1621996380000|2021-05-26 02:33:00||355.15||355.15||355.15||355.15|1
1621996400000|2021-05-26 02:33:20|||||||||6
1621996420000|2021-05-26 02:33:40|355.35|355.1|355.25|355.1|355.35|355.1|355.25|355.1|7
1621996430000|2021-05-26 02:33:50|355.3||355.3||355.3||355.3||1
1621996440000|2021-05-26 02:34:00|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|1
1621996450000|2021-05-26 02:34:10|355.2||355.2||355.2||355.2||0
1621996460000|2021-05-26 02:34:20||355||355||355||355|2
1621996490000|2021-05-26 02:34:50|||||||||4
1621996510000|2021-05-26 02:35:10|||||||||1
1621996530000|2021-05-26 02:35:30||355.05||355.05||355.05||355.05|0
1621996540000|2021-05-26 02:35:40|355.25||355.25||355.25||355.25||10
1621996560000|2021-05-26 02:36:00|355.3|355.1|355.35|355.15|355.35|355.2|355.3|355.1|263
1621996570000|2021-05-26 02:36:10||355.2||355.2||355.2||355.2|3
1621996580000|2021-05-26 02:36:20|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|11
1621996590000|2021-05-26 02:36:30|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|1
1621996600000|2021-05-26 02:36:40|||||||||3
1621996620000|2021-05-26 02:37:00|||||||||3
1621996630000|2021-05-26 02:37:10|||||||||2
1621996680000|2021-05-26 02:38:00|||||||||3
1621996700000|2021-05-26 02:38:20|||||||||21
1621996740000|2021-05-26 02:39:00|||||||||4
1621996760000|2021-05-26 02:39:20|355.2|355|355.2|355|355.2|355|355.2|355|11
1621996770000|2021-05-26 02:39:30|||||||||1
1621996800000|2021-05-26 02:40:00|||||||||1
1621996820000|2021-05-26 02:40:20||355.05||355||355.05||355|0
1621996830000|2021-05-26 02:40:30||355.05||355.05||355.05||355.05|3
1621996850000|2021-05-26 02:40:50|||||||||1
1621996860000|2021-05-26 02:41:00|355.25||355.25||355.25||355.25||9
1621996870000|2021-05-26 02:41:10|||||||||5
1621996880000|2021-05-26 02:41:20||355.1||355.1||355.1||355.1|1
1621996890000|2021-05-26 02:41:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|4
1621996900000|2021-05-26 02:41:40|||||||||1
1621996910000|2021-05-26 02:41:50||355.2||355.2||355.2||355.2|10
1621996920000|2021-05-26 02:42:00|355.4|355.25|355.45|355.25|355.45|355.25|355.35|355.25|3
1621996930000|2021-05-26 02:42:10||355.3||355.25||355.3||355.25|4
1621996940000|2021-05-26 02:42:20||355.3||355.3||355.3||355.3|0
1621996950000|2021-05-26 02:42:30|355.4|355.25|355.5|355.3|355.5|355.3|355.4|355.2|26
1621996960000|2021-05-26 02:42:40|355.45|355.35|355.45|355.3|355.45|355.35|355.45|355.3|7
1621996980000|2021-05-26 02:43:00|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.15|12
1621996990000|2021-05-26 02:43:10|||||||||2
1621997020000|2021-05-26 02:43:40|||||||||10
1621997030000|2021-05-26 02:43:50|||||||||2
1621997050000|2021-05-26 02:44:10|||||||||1
1621997060000|2021-05-26 02:44:20|||||||||1
1621997080000|2021-05-26 02:44:40|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|4
1621997090000|2021-05-26 02:44:50|||||||||1
1621997100000|2021-05-26 02:45:00|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|4
1621997110000|2021-05-26 02:45:10|||||||||1
1621997120000|2021-05-26 02:45:20|355.45|355.25|355.4|355.2|355.45|355.25|355.35|355.2|11
1621997130000|2021-05-26 02:45:30||355.25||355.25||355.25||355.25|5
1621997140000|2021-05-26 02:45:40|||||||||1
1621997150000|2021-05-26 02:45:50|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|25
1621997160000|2021-05-26 02:46:00||355.2||355.2||355.2||355.2|1
1621997170000|2021-05-26 02:46:10||355.15||355.15||355.15||355.15|5
1621997200000|2021-05-26 02:46:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|3
1621997220000|2021-05-26 02:47:00||355.15||355.15||355.15||355.15|4
1621997240000|2021-05-26 02:47:20||355.1||355.1||355.15||355.1|1
1621997260000|2021-05-26 02:47:40|||||||||1
1621997280000|2021-05-26 02:48:00|||||||||4
1621997320000|2021-05-26 02:48:40|||||||||9
1621997330000|2021-05-26 02:48:50|||||||||1
1621997340000|2021-05-26 02:49:00|||||||||1
1621997350000|2021-05-26 02:49:10|||||||||1
1621997360000|2021-05-26 02:49:20|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|13
1621997370000|2021-05-26 02:49:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|6
1621997390000|2021-05-26 02:49:50||355.25||355.25||355.25||355.25|5
1621997400000|2021-05-26 02:50:00|355.35|355.2|355.4|355.2|355.4|355.2|355.35|355.15|7
1621997460000|2021-05-26 02:51:00||355.25||355.25||355.25||355.25|26
1621997470000|2021-05-26 02:51:10|355.45||355.45||355.45||355.45||1
1621997480000|2021-05-26 02:51:20|||||||||6
1621997490000|2021-05-26 02:51:30|355.4||355.45||355.45||355.4||3
1621997500000|2021-05-26 02:51:40|||||||||2
1621997520000|2021-05-26 02:52:00|355.5|355.3|355.5|355.35|355.5|355.35|355.5|355.3|6
1621997530000|2021-05-26 02:52:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|6
1621997540000|2021-05-26 02:52:20|355.6|355.45|355.5|355.35|355.6|355.45|355.5|355.35|17
1621997550000|2021-05-26 02:52:30|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|4
1621997560000|2021-05-26 02:52:40|355.5||355.5||355.5||355.5||1
1621997570000|2021-05-26 02:52:50|||||||||8
1621997590000|2021-05-26 02:53:10|||||||||170
1621997600000|2021-05-26 02:53:20|||||||||21
1621997610000|2021-05-26 02:53:30|||||||||3
1621997620000|2021-05-26 02:53:40|||||||||4
1621997640000|2021-05-26 02:54:00|355.45||355.5||355.5||355.45||21
1621997650000|2021-05-26 02:54:10|||||||||5
1621997670000|2021-05-26 02:54:30||355.35||355.35||355.35||355.35|3
1621997680000|2021-05-26 02:54:40||355.3||355.3||355.3||355.3|12
1621997690000|2021-05-26 02:54:50|||||||||16
1621997740000|2021-05-26 02:55:40|||||||||10
1621997750000|2021-05-26 02:55:50|||||||||3
1621997760000|2021-05-26 02:56:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|9
1621997770000|2021-05-26 02:56:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|15
1621997780000|2021-05-26 02:56:20|355.55||355.55||355.55||355.55||2
1621997800000|2021-05-26 02:56:40|||||||||6
1621997830000|2021-05-26 02:57:10|355.6||355.6||355.6||355.6||10
1621997840000|2021-05-26 02:57:20|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|8
1621997850000|2021-05-26 02:57:30|||||||||5
1621997870000|2021-05-26 02:57:50|355.75|355.55|355.7|355.55|355.75|355.55|355.7|355.55|10
1621997880000|2021-05-26 02:58:00|||||||||1
1621997890000|2021-05-26 02:58:10|||||||||1
1621997900000|2021-05-26 02:58:20||355.5||355.5||355.5||355.5|5
1621997910000|2021-05-26 02:58:30||355.55||355.55||355.55||355.55|2
1621997920000|2021-05-26 02:58:40|||||||||1
1621997930000|2021-05-26 02:58:50|||||||||2
1621997940000|2021-05-26 02:59:00|||||||||7
1621997950000|2021-05-26 02:59:10|||||||||3
1621997960000|2021-05-26 02:59:20||355.5||355.5||355.5||355.5|1
1621997980000|2021-05-26 02:59:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|14
1621997990000|2021-05-26 02:59:50||355.5||355.5||355.5||355.5|1
1621998000000|2021-05-26 03:00:00||355.45||355.45||355.45||355.45|3
1621998020000|2021-05-26 03:00:20|||||||||2
1621998050000|2021-05-26 03:00:50|||||||||22
1621998060000|2021-05-26 03:01:00|355.7|355.5|355.7|355.55|355.7|355.55|355.7|355.5|24
1621998080000|2021-05-26 03:01:20|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|15
1621998090000|2021-05-26 03:01:30|355.7|355.6|355.75|355.55|355.75|355.6|355.7|355.55|8
1621998100000|2021-05-26 03:01:40|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|3
1621998120000|2021-05-26 03:02:00|||||||||3
1621998140000|2021-05-26 03:02:20|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|14
1621998150000|2021-05-26 03:02:30|355.9|355.7|355.9|355.7|355.9|355.7|355.85|355.7|2
1621998160000|2021-05-26 03:02:40|355.85||355.9||355.9||355.85||3
1621998170000|2021-05-26 03:02:50|356|355.75|355.95|355.8|356|355.85|355.95|355.75|1507
1621998200000|2021-05-26 03:03:20|356|355.75|356.1|355.9|356.1|355.9|356|355.75|196
1621998210000|2021-05-26 03:03:30|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|4
1621998220000|2021-05-26 03:03:40|356.15||356.15||356.15||356.15||34
1621998240000|2021-05-26 03:04:00|356.2|356|356.2|356|356.2|356.05|356.15|356|14
1621998250000|2021-05-26 03:04:10|356.15|356.05|356.15|356|356.15|356.05|356.15|356|11
1621998270000|2021-05-26 03:04:30|356.1|355.95|356.1|355.9|356.1|355.95|356.1|355.9|9
1621998280000|2021-05-26 03:04:40|||||||||5
1621998300000|2021-05-26 03:05:00|||||||||1
1621998310000|2021-05-26 03:05:10|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|6
1621998320000|2021-05-26 03:05:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1621998330000|2021-05-26 03:05:30|356.25|356.05|356.35|356.15|356.35|356.2|356.25|356.05|19
1621998340000|2021-05-26 03:05:40||356.2||356.15||356.2||356.15|3
1621998360000|2021-05-26 03:06:00||356.2||356.15||356.2||356.15|14
1621998380000|2021-05-26 03:06:20|||||||||5
1621998420000|2021-05-26 03:07:00|||||||||5
1621998440000|2021-05-26 03:07:20||356.2||356.2||356.2||356.2|7
1621998450000|2021-05-26 03:07:30|356.4||356.4||356.4||356.4||4
1621998470000|2021-05-26 03:07:50|||||||||6
1621998480000|2021-05-26 03:08:00|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|1
1621998490000|2021-05-26 03:08:10|||||||||1
1621998500000|2021-05-26 03:08:20|||||||||12
1621998510000|2021-05-26 03:08:30|||||||||5
1621998530000|2021-05-26 03:08:50||356.2||356.2||356.2||356.2|5
1621998540000|2021-05-26 03:09:00|356.4|356.25|356.4|356.2|356.4|356.25|356.4|356.2|8
1621998570000|2021-05-26 03:09:30|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|6
1621998580000|2021-05-26 03:09:40|||||||||2
1621998590000|2021-05-26 03:09:50|356.5||356.5||356.5||356.5||0
1621998600000|2021-05-26 03:10:00|||||||||2
1621998620000|2021-05-26 03:10:20|||||||||4
1621998650000|2021-05-26 03:10:50|356.45|356.2|356.35|356.15|356.45|356.2|356.35|356.15|10
1621998660000|2021-05-26 03:11:00|356.4|356.2|356.4|356.2|356.4|356.25|356.4|356.2|1
1621998670000|2021-05-26 03:11:10|||||||||3
1621998680000|2021-05-26 03:11:20|356.35||356.35||356.35||356.35||4
1621998690000|2021-05-26 03:11:30|356.4||356.4||356.4||356.4||0
1621998700000|2021-05-26 03:11:40||356.25||356.2||356.25||356.2|9
1621998710000|2021-05-26 03:11:50|356.35||356.35||356.35||356.35||2
1621998720000|2021-05-26 03:12:00||356.15||356.15||356.15||356.15|2
1621998740000|2021-05-26 03:12:20|||||||||3
1621998780000|2021-05-26 03:13:00|356.3||356.3||356.3||356.3||19
1621998790000|2021-05-26 03:13:10|356.4||356.35||356.4||356.35||6
1621998810000|2021-05-26 03:13:30||356.2||356.15||356.2||356.15|7
1621998840000|2021-05-26 03:14:00|||||||||23
1621998870000|2021-05-26 03:14:30||356.2||356.2||356.2||356.2|6
1621998900000|2021-05-26 03:15:00||356.15||356.2||356.2||356.15|16
1621998910000|2021-05-26 03:15:10||356.15||356.15||356.15||356.15|2
1621998930000|2021-05-26 03:15:30|||||||||5
1621998950000|2021-05-26 03:15:50|356.3||356.3||356.3||356.3||4
1621998960000|2021-05-26 03:16:00|356.25|356.05|356.2|356.05|356.25|356.05|356.2|356.05|13
1621998970000|2021-05-26 03:16:10|||||||||1
1621998990000|2021-05-26 03:16:30||356||356||356||356|0
1621999000000|2021-05-26 03:16:40|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|138
1621999010000|2021-05-26 03:16:50|356.1||356.1||356.1||356.1||5
1621999020000|2021-05-26 03:17:00|||||||||34
1621999040000|2021-05-26 03:17:20|356|355.9|356|355.8|356|355.9|356|355.8|9
1621999050000|2021-05-26 03:17:30|356.05|355.85|356.1|355.9|356.1|355.9|356.05|355.85|4
1621999060000|2021-05-26 03:17:40|||||||||7
1621999080000|2021-05-26 03:18:00|356.05||356.05||356.05||356.05||8
1621999090000|2021-05-26 03:18:10|||||||||1
1621999100000|2021-05-26 03:18:20|356|355.85|356.05|355.85|356.05|355.85|356|355.85|6
1621999110000|2021-05-26 03:18:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|7
1621999120000|2021-05-26 03:18:40|||||||||5
1621999140000|2021-05-26 03:19:00|356.05||356.05||356.05||356.05||0
1621999150000|2021-05-26 03:19:10|||||||||4
1621999170000|2021-05-26 03:19:30|356.1|355.95|356.2|356|356.2|356|356.05|355.95|40
1621999180000|2021-05-26 03:19:40||356.05||356.05||356.05||356.05|0
1621999200000|2021-05-26 03:20:00|||||||||8
1621999210000|2021-05-26 03:20:10|||||||||7
1621999220000|2021-05-26 03:20:20|||||||||3
1621999230000|2021-05-26 03:20:30|||||||||6
1621999240000|2021-05-26 03:20:40|356.1|355.95|356.05|355.85|356.1|355.95|356.05|355.85|19
1621999250000|2021-05-26 03:20:50|||||||||5
1621999270000|2021-05-26 03:21:10|||||||||1
1621999290000|2021-05-26 03:21:30||355.9||355.9||355.9||355.9|4
1621999320000|2021-05-26 03:22:00|355.95|355.8|356|355.8|356|355.8|355.95|355.8|27
1621999330000|2021-05-26 03:22:10|355.95|355.75|355.95|355.75|355.95|355.75|355.95|355.75|5
1621999350000|2021-05-26 03:22:30||355.8||355.8||355.8||355.8|4
1621999370000|2021-05-26 03:22:50|||||||||3
1621999390000|2021-05-26 03:23:10|||||||||6
1621999440000|2021-05-26 03:24:00|||||||||4
1621999460000|2021-05-26 03:24:20|||||||||3
1621999480000|2021-05-26 03:24:40|356||355.95||356||355.95||6
1621999490000|2021-05-26 03:24:50|||||||||1
1621999500000|2021-05-26 03:25:00|||||||||1
1621999520000|2021-05-26 03:25:20|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|9
1621999530000|2021-05-26 03:25:30|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|3
1621999540000|2021-05-26 03:25:40|355.8||355.85||355.85||355.8||2
1621999550000|2021-05-26 03:25:50|||||||||3
1621999570000|2021-05-26 03:26:10|||||||||1
1621999590000|2021-05-26 03:26:30||355.7||355.7||355.7||355.7|6
1621999620000|2021-05-26 03:27:00||355.65||355.65||355.65||355.65|7
1621999640000|2021-05-26 03:27:20|||||||||4
1621999650000|2021-05-26 03:27:30||355.7||355.7||355.7||355.7|4
1621999660000|2021-05-26 03:27:40|355.9||355.9||355.9||355.9||7
1621999670000|2021-05-26 03:27:50|355.95|355.75|355.95|355.75|355.95|355.75|355.95|355.75|8
1621999700000|2021-05-26 03:28:20||355.8||355.8||355.8||355.8|7
1621999710000|2021-05-26 03:28:30|||||||||4
1621999720000|2021-05-26 03:28:40|||||||||6
1621999730000|2021-05-26 03:28:50|356||355.95||356||355.95||24
1621999760000|2021-05-26 03:29:20|||||||||9
1621999820000|2021-05-26 03:30:20|||||||||14
1621999860000|2021-05-26 03:31:00|||||||||4
1621999870000|2021-05-26 03:31:10|||||||||1
1621999880000|2021-05-26 03:31:20|||||||||10
1621999900000|2021-05-26 03:31:40||355.75||355.75||355.75||355.75|2
1621999920000|2021-05-26 03:32:00|355.9||355.9||355.9||355.9||1
1621999930000|2021-05-26 03:32:10|355.95|355.8|355.95|355.8|356|355.8|355.95|355.75|24
1621999940000|2021-05-26 03:32:20||355.75||355.8||355.8||355.75|0
1621999950000|2021-05-26 03:32:30||355.75||355.8||355.8||355.75|3
1621999960000|2021-05-26 03:32:40|356||355.95||356||355.95||6
1621999970000|2021-05-26 03:32:50|||||||||5
1621999980000|2021-05-26 03:33:00|355.9|355.7|355.9|355.7|355.9|355.7|355.85|355.7|11
1621999990000|2021-05-26 03:33:10||355.75||355.75||355.75||355.75|4
1622000000000|2021-05-26 03:33:20|||||||||2
1622000020000|2021-05-26 03:33:40|||||||||1
1622000070000|2021-05-26 03:34:30|||||||||33
1622000080000|2021-05-26 03:34:40|355.85|355.7|355.85|355.7|355.85|355.75|355.85|355.7|11
1622000090000|2021-05-26 03:34:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|23
1622000100000|2021-05-26 03:35:00||355.6||355.65||355.65||355.6|2
1622000110000|2021-05-26 03:35:10||355.6||355.6||355.6||355.6|48
1622000120000|2021-05-26 03:35:20|355.75||355.75||355.75||355.75||0
1622000150000|2021-05-26 03:35:50|||||||||24
1622000160000|2021-05-26 03:36:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|5
1622000170000|2021-05-26 03:36:10|||||||||6
1622000180000|2021-05-26 03:36:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|1
1622000190000|2021-05-26 03:36:30|355.7||355.65||355.7||355.65||11
1622000200000|2021-05-26 03:36:40|355.7||355.65||355.7||355.65||4
1622000210000|2021-05-26 03:36:50|355.7||355.65||355.7||355.65||1
1622000220000|2021-05-26 03:37:00|355.7|355.45|355.6|355.45|355.7|355.45|355.6|355.45|18
1622000230000|2021-05-26 03:37:10|355.65||355.6||355.65||355.6||5
1622000240000|2021-05-26 03:37:20|||||||||3
1622000280000|2021-05-26 03:38:00|355.65||355.6||355.65||355.6||18
1622000300000|2021-05-26 03:38:20|355.65|355.55|355.7|355.55|355.75|355.55|355.6|355.55|19
1622000310000|2021-05-26 03:38:30|355.65|355.45|355.65|355.5|355.65|355.5|355.65|355.45|5
1622000330000|2021-05-26 03:38:50|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|4
1622000340000|2021-05-26 03:39:00|355.7||355.7||355.7||355.7||6
1622000360000|2021-05-26 03:39:20|355.75|355.6|355.75|355.55|355.75|355.6|355.7|355.55|4
1622000370000|2021-05-26 03:39:30||355.6||355.6||355.6||355.6|2
1622000400000|2021-05-26 03:40:00|||||||||4
1622000410000|2021-05-26 03:40:10|355.7|355.5|355.7|355.55|355.7|355.55|355.7|355.5|4
1622000440000|2021-05-26 03:40:40||355.5||355.5||355.5||355.5|7
1622000450000|2021-05-26 03:40:50||355.55||355.55||355.55||355.5|0
1622000460000|2021-05-26 03:41:00||355.5||355.5||355.5||355.5|0
1622000470000|2021-05-26 03:41:10|||||||||1
1622000480000|2021-05-26 03:41:20|355.65||355.65||355.65||355.65||0
1622000490000|2021-05-26 03:41:30||355.45||355.45||355.5||355.45|4
1622000500000|2021-05-26 03:41:40||355.5||355.5||355.5||355.45|1
1622000510000|2021-05-26 03:41:50||355.45||355.5||355.5||355.45|0
1622000520000|2021-05-26 03:42:00|355.7||355.7||355.7||355.7||15
1622000550000|2021-05-26 03:42:30|||||||||9
1622000560000|2021-05-26 03:42:40||355.55||355.55||355.55||355.55|7
1622000580000|2021-05-26 03:43:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|22
1622000610000|2021-05-26 03:43:30|||||||||14
1622000620000|2021-05-26 03:43:40|355.85||355.85||355.85||355.85||7
1622000630000|2021-05-26 03:43:50|355.8|355.55|355.7|355.55|355.8|355.55|355.7|355.55|5
1622000640000|2021-05-26 03:44:00|355.75|355.5|355.7|355.55|355.75|355.55|355.7|355.5|2
1622000660000|2021-05-26 03:44:20|||||||||3
1622000700000|2021-05-26 03:45:00|355.75||355.75||355.75||355.75||23
1622000730000|2021-05-26 03:45:30|355.7||355.75||355.75||355.7||11
1622000740000|2021-05-26 03:45:40|355.7||355.7||355.7||355.7||1
1622000760000|2021-05-26 03:46:00|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|9
1622000780000|2021-05-26 03:46:20|||||||||4
1622000810000|2021-05-26 03:46:50|355.7||355.7||355.7||355.7||5
1622000820000|2021-05-26 03:47:00||355.55||355.55||355.55||355.55|4
1622000830000|2021-05-26 03:47:10|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|6
1622000850000|2021-05-26 03:47:30||355.55||355.55||355.55||355.55|3
1622000880000|2021-05-26 03:48:00|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|11
1622000890000|2021-05-26 03:48:10|355.8||355.8||355.8||355.8||12
1622000900000|2021-05-26 03:48:20|355.75|355.65|355.75|355.6|355.75|355.65|355.75|355.55|36
1622000910000|2021-05-26 03:48:30||355.55||355.55||355.55||355.55|0
1622000920000|2021-05-26 03:48:40|||||||||3
1622000940000|2021-05-26 03:49:00|||||||||5
1622000960000|2021-05-26 03:49:20|||||||||4
1622000970000|2021-05-26 03:49:30|||||||||4
1622000990000|2021-05-26 03:49:50|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|9
1622001030000|2021-05-26 03:50:30|||||||||11
1622001040000|2021-05-26 03:50:40|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|1
1622001090000|2021-05-26 03:51:30|||||||||13
1622001100000|2021-05-26 03:51:40||355.4||355.4||355.4||355.4|10
1622001110000|2021-05-26 03:51:50|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|3
1622001120000|2021-05-26 03:52:00|||||||||3
1622001130000|2021-05-26 03:52:10||355.5||355.5||355.5||355.5|0
1622001140000|2021-05-26 03:52:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1622001170000|2021-05-26 03:52:50|||||||||2
1622001180000|2021-05-26 03:53:00|||||||||10
1622001220000|2021-05-26 03:53:40|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|22
1622001230000|2021-05-26 03:53:50||355.4||355.45||355.45||355.4|2
1622001240000|2021-05-26 03:54:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|3
1622001260000|2021-05-26 03:54:20|||||||||21
1622001280000|2021-05-26 03:54:40|||||||||17
1622001290000|2021-05-26 03:54:50|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|38
1622001300000|2021-05-26 03:55:00|355.6|355.4|355.55|355.35|355.6|355.4|355.55|355.35|8
1622001310000|2021-05-26 03:55:10|355.5||355.5||355.5||355.5||0
1622001360000|2021-05-26 03:56:00|355.45|355.3|355.5|355.3|355.55|355.4|355.45|355.3|114
1622001370000|2021-05-26 03:56:10|355.45|355.35|355.5|355.35|355.5|355.35|355.45|355.35|4
1622001380000|2021-05-26 03:56:20|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|4
1622001390000|2021-05-26 03:56:30|355.45||355.45||355.45||355.45||0
1622001400000|2021-05-26 03:56:40|||||||||10
1622001410000|2021-05-26 03:56:50|||||||||1
1622001420000|2021-05-26 03:57:00|||||||||3
1622001440000|2021-05-26 03:57:20|||||||||7
1622001450000|2021-05-26 03:57:30|||||||||3
1622001470000|2021-05-26 03:57:50|355.5||355.5||355.5||355.5||14
1622001500000|2021-05-26 03:58:20||355.35||355.35||355.35||355.35|4
1622001520000|2021-05-26 03:58:40|||||||||1
1622001540000|2021-05-26 03:59:00|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|32
1622001550000|2021-05-26 03:59:10|||||||||4
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|50
1622001610000|2021-05-26 04:00:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|11
1622001620000|2021-05-26 04:00:20|||||||||3
1622001630000|2021-05-26 04:00:30|355.5|355.3|355.5|355.35|355.5|355.35|355.5|355.3|20
1622001640000|2021-05-26 04:00:40|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|4
1622001650000|2021-05-26 04:00:50|355.6|355.45|355.6|355.4|355.6|355.45|355.6|355.4|9
1622001660000|2021-05-26 04:01:00||355.45||355.45||355.45||355.45|1
1622001670000|2021-05-26 04:01:10|355.65|355.5|355.7|355.55|355.7|355.55|355.65|355.5|1
1622001680000|2021-05-26 04:01:20||355.5||355.45||355.5||355.45|17
1622001690000|2021-05-26 04:01:30||355.5||355.45||355.5||355.45|2
1622001710000|2021-05-26 04:01:50|355.65||355.65||355.65||355.65||3
1622001750000|2021-05-26 04:02:30||355.4||355.45||355.45||355.4|12
1622001760000|2021-05-26 04:02:40|355.6||355.65||355.65||355.6||2
1622001770000|2021-05-26 04:02:50|355.6||355.6||355.6||355.6||0
1622001800000|2021-05-26 04:03:20|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|1
1622001830000|2021-05-26 04:03:50||355.45||355.45||355.45||355.45|1
1622001840000|2021-05-26 04:04:00|||||||||3
1622001870000|2021-05-26 04:04:30|355.6|355.4|355.6|355.45|355.65|355.45|355.6|355.4|3
1622001880000|2021-05-26 04:04:40|355.65||355.6||355.65||355.6||1
1622001900000|2021-05-26 04:05:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|1
1622001920000|2021-05-26 04:05:20|355.6||355.6||355.6||355.6||7
1622001930000|2021-05-26 04:05:30||355.45||355.4||355.45||355.4|2
1622001940000|2021-05-26 04:05:40||355.45||355.4||355.45||355.4|2
1622001960000|2021-05-26 04:06:00||355.45||355.45||355.45||355.45|0
1622001980000|2021-05-26 04:06:20|||||||||4
1622001990000|2021-05-26 04:06:30||355.4||355.4||355.4||355.4|1
1622002000000|2021-05-26 04:06:40||355.45||355.45||355.45||355.45|0
1622002010000|2021-05-26 04:06:50|||||||||5
1622002040000|2021-05-26 04:07:20|||||||||3
1622002050000|2021-05-26 04:07:30||355.4||355.45||355.45||355.4|1
1622002080000|2021-05-26 04:08:00|||||||||15
1622002090000|2021-05-26 04:08:10||355.4||355.4||355.4||355.4|14
1622002100000|2021-05-26 04:08:20||355.45||355.45||355.45||355.45|0
1622002130000|2021-05-26 04:08:50|||||||||4
1622002140000|2021-05-26 04:09:00|||||||||1
1622002200000|2021-05-26 04:10:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.35|31
1622002210000|2021-05-26 04:10:10||355.35||355.4||355.4||355.35|2
1622002220000|2021-05-26 04:10:20|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|6
1622002230000|2021-05-26 04:10:30||355.35||355.35||355.35||355.35|4
1622002250000|2021-05-26 04:10:50||355.3||355.3||355.3||355.3|4
1622002260000|2021-05-26 04:11:00|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|1
1622002270000|2021-05-26 04:11:10|355.4|355.2|355.4|355.2|355.4|355.25|355.4|355.2|3
1622002290000|2021-05-26 04:11:30||355.25||355.2||355.25||355.2|2
1622002310000|2021-05-26 04:11:50|355.35||355.35||355.35||355.35||2
1622002330000|2021-05-26 04:12:10|355.4||355.4||355.4||355.4||0
1622002360000|2021-05-26 04:12:40|||||||||2
1622002390000|2021-05-26 04:13:10||355.25||355.2||355.25||355.2|2
1622002420000|2021-05-26 04:13:40|355.35|355.25|355.3|355.15|355.35|355.25|355.3|355.15|37
1622002430000|2021-05-26 04:13:50|355.35||355.35||355.35||355.35||1
1622002440000|2021-05-26 04:14:00||355.2||355.2||355.2||355.2|6
1622002450000|2021-05-26 04:14:10|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|4
1622002460000|2021-05-26 04:14:20|||||||||17
1622002480000|2021-05-26 04:14:40||355.2||355.2||355.2||355.2|18
1622002490000|2021-05-26 04:14:50|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|7
1622002500000|2021-05-26 04:15:00||355.2||355.2||355.2||355.2|2
1622002530000|2021-05-26 04:15:30||355.25||355.25||355.25||355.25|2
1622002540000|2021-05-26 04:15:40|||||||||2
1622002550000|2021-05-26 04:15:50|355.45||355.45||355.45||355.45||2
1622002560000|2021-05-26 04:16:00|355.4||355.45||355.45||355.4||4
1622002600000|2021-05-26 04:16:40|355.5|355.3|355.5|355.25|355.5|355.3|355.5|355.25|7
1622002610000|2021-05-26 04:16:50|355.45||355.45||355.45||355.45||0
1622002660000|2021-05-26 04:17:40||355.3||355.3||355.3||355.3|4
1622002670000|2021-05-26 04:17:50|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|8
1622002680000|2021-05-26 04:18:00|355.6|355.4|355.55|355.4|355.6|355.4|355.55|355.35|12
1622002690000|2021-05-26 04:18:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|8
1622002710000|2021-05-26 04:18:30|||||||||4
1622002730000|2021-05-26 04:18:50|||||||||2
1622002760000|2021-05-26 04:19:20|||||||||6
1622002800000|2021-05-26 04:20:00|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|7
1622002830000|2021-05-26 04:20:30||355.35||355.35||355.35||355.35|2
1622002840000|2021-05-26 04:20:40||355.4||355.35||355.4||355.35|5
1622002850000|2021-05-26 04:20:50||355.4||355.4||355.4||355.4|0
1622002890000|2021-05-26 04:21:30|||||||||5
1622002900000|2021-05-26 04:21:40|355.6||355.6||355.6||355.6||6
1622002920000|2021-05-26 04:22:00|||||||||15
1622002930000|2021-05-26 04:22:10|355.65|355.45|355.6|355.45|355.65|355.45|355.6|355.45|13
1622002950000|2021-05-26 04:22:30|||||||||4
1622002970000|2021-05-26 04:22:50|355.65||355.65||355.65||355.65||4
1622002980000|2021-05-26 04:23:00|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|8
1622002990000|2021-05-26 04:23:10||355.45||355.45||355.45||355.45|4
1622003010000|2021-05-26 04:23:30|||||||||5
1622003040000|2021-05-26 04:24:00||355.5||355.5||355.5||355.5|17
1622003050000|2021-05-26 04:24:10|||||||||1
1622003060000|2021-05-26 04:24:20|355.7||355.7||355.7||355.7||12
1622003080000|2021-05-26 04:24:40|||||||||2
1622003100000|2021-05-26 04:25:00|||||||||5
1622003120000|2021-05-26 04:25:20|||||||||2
1622003130000|2021-05-26 04:25:30||355.55||355.55||355.55||355.55|1
1622003160000|2021-05-26 04:26:00|||||||||6
1622003170000|2021-05-26 04:26:10|||||||||1
1622003180000|2021-05-26 04:26:20||355.5||355.5||355.5||355.5|2
1622003190000|2021-05-26 04:26:30||355.55||355.55||355.55||355.55|0
1622003250000|2021-05-26 04:27:30|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|9
1622003310000|2021-05-26 04:28:30||355.5||355.5||355.5||355.5|4
1622003320000|2021-05-26 04:28:40|355.7||355.7||355.7||355.7||19
1622003330000|2021-05-26 04:28:50||355.55||355.5||355.55||355.5|18
1622003340000|2021-05-26 04:29:00||355.55||355.5||355.55||355.5|4
1622003350000|2021-05-26 04:29:10|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|4
1622003370000|2021-05-26 04:29:30|355.6||355.6||355.6||355.6||2
1622003390000|2021-05-26 04:29:50|||||||||6
1622003400000|2021-05-26 04:30:00|355.65||355.65||355.65||355.65||2
1622003410000|2021-05-26 04:30:10||355.5||355.5||355.5||355.5|2
1622003430000|2021-05-26 04:30:30|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|7
1622003440000|2021-05-26 04:30:40|355.7||355.75||355.75||355.7||1
1622003450000|2021-05-26 04:30:50||355.6||355.6||355.6||355.6|0
1622003460000|2021-05-26 04:31:00|||||||||2
1622003470000|2021-05-26 04:31:10|355.65|355.55|355.65|355.5|355.65|355.55|355.65|355.5|5
1622003490000|2021-05-26 04:31:30|||||||||1
1622003500000|2021-05-26 04:31:40||355.45||355.45||355.45||355.45|2
1622003510000|2021-05-26 04:31:50|||||||||1
1622003520000|2021-05-26 04:32:00|355.6||355.6||355.65||355.6||2
1622003550000|2021-05-26 04:32:30|355.65||355.65||355.65||355.65||5
1622003580000|2021-05-26 04:33:00||355.4||355.4||355.4||355.4|2
1622003590000|2021-05-26 04:33:10|355.6|355.35|355.55|355.35|355.6|355.35|355.55|355.35|5
1622003600000|2021-05-26 04:33:20||355.4||355.4||355.4||355.4|0
1622003620000|2021-05-26 04:33:40||355.35||355.35||355.35||355.35|2
1622003640000|2021-05-26 04:34:00|||||||||4
1622003650000|2021-05-26 04:34:10|355.5||355.5||355.5||355.5||2
1622003680000|2021-05-26 04:34:40|||||||||2
1622003720000|2021-05-26 04:35:20|||||||||7
1622003760000|2021-05-26 04:36:00|||||||||1
1622003800000|2021-05-26 04:36:40|||||||||8
1622003840000|2021-05-26 04:37:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|30
1622003860000|2021-05-26 04:37:40|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|12
1622003870000|2021-05-26 04:37:50|355.4|355.25|355.45|355.25|355.45|355.3|355.4|355.25|15
1622003880000|2021-05-26 04:38:00||355.3||355.3||355.3||355.3|1
1622003890000|2021-05-26 04:38:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|8
1622003900000|2021-05-26 04:38:20|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|4
1622003910000|2021-05-26 04:38:30|355.45||355.45||355.45||355.45||1
1622003930000|2021-05-26 04:38:50|||||||||2
1622003940000|2021-05-26 04:39:00|355.4|355.3|355.35|355.2|355.4|355.3|355.35|355.2|13
1622003980000|2021-05-26 04:39:40|||||||||6
1622004020000|2021-05-26 04:40:20|||||||||2
1622004040000|2021-05-26 04:40:40|||||||||4
1622004070000|2021-05-26 04:41:10|||||||||11
1622004080000|2021-05-26 04:41:20|||||||||2
1622004090000|2021-05-26 04:41:30|||||||||2
1622004100000|2021-05-26 04:41:40|||||||||9
1622004170000|2021-05-26 04:42:50|||||||||5
1622004180000|2021-05-26 04:43:00|355.3|355.1|355.35|355.2|355.35|355.2|355.25|355.1|41
1622004240000|2021-05-26 04:44:00|||||||||5
1622004250000|2021-05-26 04:44:10|355.4|355.25|355.35|355.15|355.4|355.25|355.35|355.15|4
1622004280000|2021-05-26 04:44:40||355.2||355.15||355.2||355.15|17
1622004330000|2021-05-26 04:45:30||355.2||355.15||355.2||355.15|15
1622004380000|2021-05-26 04:46:20|355.3|355.2|355.3|355.15|355.3|355.2|355.3|355.15|4
1622004390000|2021-05-26 04:46:30|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|7
1622004400000|2021-05-26 04:46:40||355.05||355.05||355.05||355.05|7
1622004430000|2021-05-26 04:47:10|||||||||1
1622004440000|2021-05-26 04:47:20||355.1||355.05||355.1||355.05|1
1622004460000|2021-05-26 04:47:40|355.3|355.1|355.35|355.2|355.4|355.25|355.3|355.1|39
1622004480000|2021-05-26 04:48:00|||||||||2
1622004510000|2021-05-26 04:48:30|||||||||2
1622004550000|2021-05-26 04:49:10|||||||||3
1622004570000|2021-05-26 04:49:30|||||||||4
1622004630000|2021-05-26 04:50:30|||||||||6
1622004660000|2021-05-26 04:51:00|||||||||11
1622004670000|2021-05-26 04:51:10|||||||||2
1622004710000|2021-05-26 04:51:50|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|37
1622004720000|2021-05-26 04:52:00|355.35|355.2|355.45|355.25|355.45|355.25|355.35|355.2|24
1622004730000|2021-05-26 04:52:10||355.3||355.3||355.3||355.3|14
1622004770000|2021-05-26 04:52:50|||||||||5
1622004790000|2021-05-26 04:53:10|355.5||355.45||355.5||355.45||8
1622004840000|2021-05-26 04:54:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|14
1622004870000|2021-05-26 04:54:30|||||||||1
1622004880000|2021-05-26 04:54:40|||||||||7
1622004890000|2021-05-26 04:54:50|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|12
1622004900000|2021-05-26 04:55:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|6
1622004910000|2021-05-26 04:55:10|355.55|355.35|355.5|355.3|355.55|355.35|355.5|355.3|1
1622004920000|2021-05-26 04:55:20|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|5
1622004940000|2021-05-26 04:55:40|||||||||2
1622004950000|2021-05-26 04:55:50|355.5||355.5||355.5||355.5||0
1622004990000|2021-05-26 04:56:30|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|4
1622005040000|2021-05-26 04:57:20||355.35||355.35||355.4||355.35|4
1622005080000|2021-05-26 04:58:00|||||||||7
1622005160000|2021-05-26 04:59:20|355.5|355.4|355.45|355.3|355.5|355.4|355.45|355.3|25
1622005190000|2021-05-26 04:59:50||355.25||355.25||355.25||355.25|4
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|5
1622005210000|2021-05-26 05:00:10|||||||||1
1622005220000|2021-05-26 05:00:20|||||||||6
1622005230000|2021-05-26 05:00:30||355.25||355.3||355.3||355.25|8
1622005240000|2021-05-26 05:00:40|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|9
1622005250000|2021-05-26 05:00:50|355.35|355.25|355.45|355.3|355.45|355.3|355.35|355.25|19
1622005260000|2021-05-26 05:01:00||355.25||355.25||355.25||355.25|0
1622005320000|2021-05-26 05:02:00|||||||||8
1622005330000|2021-05-26 05:02:10|||||||||2
1622005340000|2021-05-26 05:02:20|||||||||1
1622005350000|2021-05-26 05:02:30|355.4|355.3|355.4|355.25|355.4|355.3|355.4|355.25|5
1622005360000|2021-05-26 05:02:40|||||||||1
1622005370000|2021-05-26 05:02:50|||||||||4
1622005430000|2021-05-26 05:03:50|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|37
1622005440000|2021-05-26 05:04:00|||||||||1
1622005450000|2021-05-26 05:04:10|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|14
1622005460000|2021-05-26 05:04:20|||||||||1
1622005470000|2021-05-26 05:04:30||355.25||355.2||355.25||355.2|2
1622005490000|2021-05-26 05:04:50|||||||||1
1622005500000|2021-05-26 05:05:00|||||||||3
1622005510000|2021-05-26 05:05:10|355.35||355.35||355.35||355.35||0
1622005530000|2021-05-26 05:05:30|||||||||1
1622005540000|2021-05-26 05:05:40|||||||||1
1622005640000|2021-05-26 05:07:20|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|45
1622005650000|2021-05-26 05:07:30||355.25||355.25||355.25||355.25|1
1622005660000|2021-05-26 05:07:40|||||||||2
1622005700000|2021-05-26 05:08:20|||||||||5
1622005710000|2021-05-26 05:08:30|355.5|355.3|355.55|355.35|355.55|355.35|355.45|355.3|57
1622005720000|2021-05-26 05:08:40|355.5|355.4|355.55|355.4|355.55|355.4|355.5|355.4|7
1622005730000|2021-05-26 05:08:50|||||||||2
1622005740000|2021-05-26 05:09:00|||||||||2
1622005760000|2021-05-26 05:09:20|355.5|355.35|355.55|355.35|355.55|355.35|355.4|355.25|16
1622005770000|2021-05-26 05:09:30|355.6|355.4|355.6|355.4|355.6|355.45|355.55|355.4|11
1622005790000|2021-05-26 05:09:50|355.55||355.55||355.55||355.55||4
1622005800000|2021-05-26 05:10:00||355.35||355.4||355.4||355.35|9
1622005810000|2021-05-26 05:10:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1622005820000|2021-05-26 05:10:20|355.55|355.4|355.55|355.35|355.55|355.4|355.55|355.35|3
1622005830000|2021-05-26 05:10:30||355.4||355.4||355.4||355.4|2
1622005840000|2021-05-26 05:10:40|355.5|355.35|355.55|355.35|355.55|355.35|355.5|355.35|6
1622005860000|2021-05-26 05:11:00|355.5||355.5||355.5||355.5||0
1622005880000|2021-05-26 05:11:20|355.45|355.3|355.45|355.3|355.5|355.3|355.45|355.3|10
1622005900000|2021-05-26 05:11:40|355.5||355.5||355.5||355.5||3
1622005910000|2021-05-26 05:11:50|355.45||355.45||355.45||355.45||1
1622005920000|2021-05-26 05:12:00||355.25||355.25||355.25||355.25|5
1622005950000|2021-05-26 05:12:30|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|3
1622005960000|2021-05-26 05:12:40|355.5||355.5||355.5||355.5||0
1622005980000|2021-05-26 05:13:00|||||||||2
1622006000000|2021-05-26 05:13:20|||||||||6
1622006010000|2021-05-26 05:13:30|||||||||18
1622006030000|2021-05-26 05:13:50||355.35||355.35||355.35||355.35|14
1622006040000|2021-05-26 05:14:00|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|4
1622006060000|2021-05-26 05:14:20|||||||||2
1622006090000|2021-05-26 05:14:50|||||||||1
1622006110000|2021-05-26 05:15:10|||||||||4
1622006150000|2021-05-26 05:15:50|||||||||2
1622006190000|2021-05-26 05:16:30|||||||||8
1622006200000|2021-05-26 05:16:40|||||||||4
1622006240000|2021-05-26 05:17:20|||||||||4
1622006250000|2021-05-26 05:17:30|||||||||2
1622006270000|2021-05-26 05:17:50|||||||||1
1622006290000|2021-05-26 05:18:10|||||||||3
1622006300000|2021-05-26 05:18:20|||||||||1
1622006330000|2021-05-26 05:18:50|||||||||1
1622006340000|2021-05-26 05:19:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|10
1622006350000|2021-05-26 05:19:10|||||||||17
1622006370000|2021-05-26 05:19:30|||||||||5
1622006390000|2021-05-26 05:19:50|||||||||1
1622006400000|2021-05-26 05:20:00|||||||||22
1622006420000|2021-05-26 05:20:20|||||||||2
1622006430000|2021-05-26 05:20:30|||||||||2
1622006440000|2021-05-26 05:20:40|||||||||1
1622006460000|2021-05-26 05:21:00|355.45|355.3|355.4|355.25|355.45|355.3|355.4|355.25|13
1622006480000|2021-05-26 05:21:20|||||||||3
1622006490000|2021-05-26 05:21:30|||||||||1
1622006510000|2021-05-26 05:21:50|355.45|355.3|355.45|355.3|355.45|355.3|355.4|355.3|4
1622006520000|2021-05-26 05:22:00||355.25||355.3||355.3||355.25|5
1622006530000|2021-05-26 05:22:10|355.5||355.5||355.5||355.5||0
1622006540000|2021-05-26 05:22:20|||||||||3
1622006560000|2021-05-26 05:22:40|355.45||355.45||355.45||355.45||0
1622006580000|2021-05-26 05:23:00|||||||||6
1622006600000|2021-05-26 05:23:20|||||||||1
1622006610000|2021-05-26 05:23:30|||||||||1
1622006640000|2021-05-26 05:24:00|||||||||2
1622006660000|2021-05-26 05:24:20|||||||||3
1622006680000|2021-05-26 05:24:40|||||||||1
1622006710000|2021-05-26 05:25:10|||||||||6
1622006720000|2021-05-26 05:25:20|||||||||3
1622006730000|2021-05-26 05:25:30|||||||||1
1622006740000|2021-05-26 05:25:40|||||||||2
1622006770000|2021-05-26 05:26:10|||||||||9
1622006780000|2021-05-26 05:26:20|355.4|355.2|355.4|355.2|355.4|355.2|355.35|355.15|38
1622006790000|2021-05-26 05:26:30|355.35||355.4||355.4||355.35||1
1622006810000|2021-05-26 05:26:50|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|9
1622006820000|2021-05-26 05:27:00|||||||||1
1622006830000|2021-05-26 05:27:10|355.4||355.4||355.4||355.4||1
1622006840000|2021-05-26 05:27:20|||||||||1
1622006850000|2021-05-26 05:27:30|||||||||14
1622006860000|2021-05-26 05:27:40|||||||||1
1622006870000|2021-05-26 05:27:50|||||||||1
1622006880000|2021-05-26 05:28:00|||||||||2
1622006890000|2021-05-26 05:28:10|355.45||355.45||355.45||355.45||4
1622006900000|2021-05-26 05:28:20|||||||||4
1622006940000|2021-05-26 05:29:00|||||||||4
1622006970000|2021-05-26 05:29:30|355.4|355.2|355.35|355.2|355.4|355.2|355.35|355.2|11
1622006980000|2021-05-26 05:29:40|||||||||1
1622006990000|2021-05-26 05:29:50|355.4||355.4||355.4||355.4||0
1622007000000|2021-05-26 05:30:00|||||||||5
1622007010000|2021-05-26 05:30:10|355.35||355.35||355.35||355.35||0
1622007020000|2021-05-26 05:30:20|355.4||355.4||355.4||355.4||0
1622007030000|2021-05-26 05:30:30|355.35|355.25|355.35|355.2|355.35|355.25|355.35|355.2|3
1622007060000|2021-05-26 05:31:00|||||||||2
1622007070000|2021-05-26 05:31:10|||||||||1
1622007080000|2021-05-26 05:31:20|||||||||3
1622007110000|2021-05-26 05:31:50|||||||||8
1622007140000|2021-05-26 05:32:20|||||||||2
1622007180000|2021-05-26 05:33:00|||||||||2
1622007200000|2021-05-26 05:33:20|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|22
1622007240000|2021-05-26 05:34:00|355.3||355.3||355.3||355.3||2
1622007260000|2021-05-26 05:34:20|||||||||6
1622007270000|2021-05-26 05:34:30|||||||||12
1622007280000|2021-05-26 05:34:40|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|19
1622007290000|2021-05-26 05:34:50|355.2|355.1|355.2|355.05|355.25|355.1|355.2|355.05|16
1622007300000|2021-05-26 05:35:00|355.25||355.25||355.25||355.2||9
1622007310000|2021-05-26 05:35:10|355.2|355.1|355.2|355.05|355.2|355.1|355.2|355.05|12
1622007340000|2021-05-26 05:35:40|||||||||1
1622007350000|2021-05-26 05:35:50|||||||||1
1622007370000|2021-05-26 05:36:10|||||||||6
1622007380000|2021-05-26 05:36:20|||||||||2
1622007390000|2021-05-26 05:36:30|355.25||355.2||355.25||355.2||7
1622007400000|2021-05-26 05:36:40|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|19
1622007420000|2021-05-26 05:37:00|||||||||6
1622007460000|2021-05-26 05:37:40|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|9
1622007480000|2021-05-26 05:38:00|||||||||4
1622007500000|2021-05-26 05:38:20|||||||||11
1622007530000|2021-05-26 05:38:50|||||||||3
1622007560000|2021-05-26 05:39:20|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|15
1622007570000|2021-05-26 05:39:30|||||||||2
1622007580000|2021-05-26 05:39:40|355.3|355.15|355.25|355.1|355.3|355.15|355.25|355.1|14
1622007590000|2021-05-26 05:39:50|355.2|355.05|355.2|355|355.2|355.05|355.15|355|22
1622007600000|2021-05-26 05:40:00||355.05||355.05||355.05||355.05|15
1622007620000|2021-05-26 05:40:20||355||355||355||355|6
1622007630000|2021-05-26 05:40:30|355.25|355.05|355.2|355.05|355.25|355.05|355.2|355.05|16
1622007650000|2021-05-26 05:40:50|355.15|355|355.15|355|355.15|355|355.15|355|6
1622007660000|2021-05-26 05:41:00|||||||||29
1622007690000|2021-05-26 05:41:30|||||||||7
1622007700000|2021-05-26 05:41:40||354.95||354.95||354.95||354.95|1
1622007720000|2021-05-26 05:42:00|355.2|355|355.2|355|355.2|355|355.2|355|9
1622007730000|2021-05-26 05:42:10|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|0
1622007740000|2021-05-26 05:42:20||355.1||355.1||355.1||355.1|0
1622007750000|2021-05-26 05:42:30|||||||||2
1622007760000|2021-05-26 05:42:40|355.3||355.3||355.3||355.3||2
1622007780000|2021-05-26 05:43:00|355.25||355.25||355.25||355.25||11
1622007820000|2021-05-26 05:43:40|355.2|355.05|355.2|355.05|355.2|355.05|355.15|355|11
1622007830000|2021-05-26 05:43:50|||||||||3
1622007840000|2021-05-26 05:44:00|355.15|355|355.15|355|355.15|355|355.15|355|4
1622007850000|2021-05-26 05:44:10|355.2||355.2||355.2||355.2||0
1622007890000|2021-05-26 05:44:50||355.05||355.05||355.05||355.05|8
1622007900000|2021-05-26 05:45:00|355.25||355.25||355.25||355.25||2
1622007910000|2021-05-26 05:45:10|355.2||355.25||355.25||355.2||1
1622007950000|2021-05-26 05:45:50|||||||||3
1622007960000|2021-05-26 05:46:00|||||||||2
1622007980000|2021-05-26 05:46:20||355||355.05||355.05||355|1
1622007990000|2021-05-26 05:46:30|355.2|355|355.15|355|355.2|355|355.15|355|17
1622008000000|2021-05-26 05:46:40|||||||||9
1622008020000|2021-05-26 05:47:00|||||||||4
1622008050000|2021-05-26 05:47:30|||||||||1
1622008060000|2021-05-26 05:47:40|||||||||1
1622008070000|2021-05-26 05:47:50|||||||||14
1622008080000|2021-05-26 05:48:00|355.2|355.05|355.25|355.1|355.3|355.1|355.2|355.05|6
1622008090000|2021-05-26 05:48:10|355.3||355.3||355.3||355.3||1
1622008110000|2021-05-26 05:48:30||355.15||355.15||355.15||355.15|1
1622008120000|2021-05-26 05:48:40|355.35||355.3||355.35||355.3||1
1622008130000|2021-05-26 05:48:50|355.25|355.05|355.25|355.05|355.25|355.05|355.2|355.05|6
1622008150000|2021-05-26 05:49:10|||||||||1
1622008160000|2021-05-26 05:49:20|355.2|355.1|355.25|355.1|355.3|355.1|355.2|355.1|9
1622008170000|2021-05-26 05:49:30|||||||||1
1622008180000|2021-05-26 05:49:40|||||||||3
1622008190000|2021-05-26 05:49:50|||||||||3
1622008200000|2021-05-26 05:50:00|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|7
1622008220000|2021-05-26 05:50:20|||||||||1
1622008230000|2021-05-26 05:50:30|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|2
1622008250000|2021-05-26 05:50:50|||||||||14
1622008260000|2021-05-26 05:51:00|355.3|355.1|355.3|355.15|355.3|355.15|355.25|355.1|8
1622008270000|2021-05-26 05:51:10||355.1||355.1||355.1||355.1|1
1622008290000|2021-05-26 05:51:30|355.25|355.05|355.25|355.1|355.25|355.1|355.25|355.05|0
1622008310000|2021-05-26 05:51:50|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|4
1622008370000|2021-05-26 05:52:50|||||||||8
1622008380000|2021-05-26 05:53:00||355.2||355.2||355.2||355.2|1
1622008400000|2021-05-26 05:53:20|355.4||355.35||355.4||355.35||4
1622008430000|2021-05-26 05:53:50||355.15||355.2||355.2||355.15|3
1622008440000|2021-05-26 05:54:00|||||||||2
1622008450000|2021-05-26 05:54:10|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|1
1622008460000|2021-05-26 05:54:20||355.2||355.2||355.2||355.2|1
1622008470000|2021-05-26 05:54:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|15
1622008490000|2021-05-26 05:54:50||355.2||355.2||355.2||355.2|26
1622008500000|2021-05-26 05:55:00|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|1
1622008520000|2021-05-26 05:55:20|||||||||2
1622008530000|2021-05-26 05:55:30|||||||||1
1622008550000|2021-05-26 05:55:50|355.25||355.3||355.3||355.25||2
1622008560000|2021-05-26 05:56:00|||||||||4
1622008580000|2021-05-26 05:56:20|||||||||1
1622008600000|2021-05-26 05:56:40|||||||||3
1622008610000|2021-05-26 05:56:50|355.35|355.15|355.35|355.2|355.35|355.2|355.35|355.15|6
1622008620000|2021-05-26 05:57:00|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|2
1622008640000|2021-05-26 05:57:20|355.25||355.25||355.25||355.25||1
1622008650000|2021-05-26 05:57:30|355.3|355.05|355.3|355.1|355.3|355.1|355.3|355.05|1
1622008660000|2021-05-26 05:57:40|||||||||4
1622008700000|2021-05-26 05:58:20|||||||||12
1622008730000|2021-05-26 05:58:50|355.25||355.25||355.25||355.25||5
1622008740000|2021-05-26 05:59:00||355.05||355.05||355.05||355.05|2
1622008750000|2021-05-26 05:59:10||355.1||355.05||355.1||355.05|3
1622008770000|2021-05-26 05:59:30|355.2||355.2||355.2||355.2||2
1622008790000|2021-05-26 05:59:50|355.25|355.1|355.3|355.1|355.3|355.1|355.25|355.1|525
1622008800000|2021-05-26 06:00:00|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|3
1622008820000|2021-05-26 06:00:20|355.2||355.2||355.2||355.2||5
1622008830000|2021-05-26 06:00:30|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|5
1622008840000|2021-05-26 06:00:40||355||355||355||355|1
1622008850000|2021-05-26 06:00:50||354.95||354.95||354.95||354.95|0
1622008860000|2021-05-26 06:01:00|||||||||1
1622008870000|2021-05-26 06:01:10|||||||||4
1622008890000|2021-05-26 06:01:30|355.1|355|355.1|354.95|355.1|355|355.1|354.95|10
1622008900000|2021-05-26 06:01:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|9
1622008910000|2021-05-26 06:01:50|355||355||355.05||355||17
1622008920000|2021-05-26 06:02:00||354.8||354.8||354.8||354.8|2
1622008930000|2021-05-26 06:02:10|||||||||11
1622008960000|2021-05-26 06:02:40||354.85||354.8||354.85||354.8|4
1622008970000|2021-05-26 06:02:50|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1622008990000|2021-05-26 06:03:10|||||||||1
1622009010000|2021-05-26 06:03:30|||||||||1
1622009030000|2021-05-26 06:03:50|||||||||2
1622009040000|2021-05-26 06:04:00|355|354.8|354.95|354.75|355|354.8|354.95|354.75|5
1622009050000|2021-05-26 06:04:10|||||||||1
1622009070000|2021-05-26 06:04:30|354.9||354.9||354.9||354.9||0
1622009080000|2021-05-26 06:04:40|354.95||354.95||354.95||354.95||1
1622009090000|2021-05-26 06:04:50|354.9||354.9||354.9||354.9||7
1622009100000|2021-05-26 06:05:00|354.85|354.7|354.85|354.65|354.85|354.7|354.8|354.65|4
1622009110000|2021-05-26 06:05:10|354.8||354.85||354.85||354.8||1
1622009120000|2021-05-26 06:05:20|354.75|354.6|354.75|354.6|354.8|354.6|354.7|354.55|2
1622009130000|2021-05-26 06:05:30|354.8||354.8||354.8||354.8||2
1622009140000|2021-05-26 06:05:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|686
1622009150000|2021-05-26 06:05:50|354.7|354.5|354.6|354.45|354.75|354.5|354.6|354.45|59
1622009160000|2021-05-26 06:06:00|354.5|354.4|354.55|354.4|354.55|354.4|354.5|354.35|18
1622009170000|2021-05-26 06:06:10|354.6||354.55||354.6||354.55||2
1622009180000|2021-05-26 06:06:20|354.6||354.6||354.6||354.55||1
1622009190000|2021-05-26 06:06:30|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|21
1622009200000|2021-05-26 06:06:40||354.4||354.35||354.4||354.35|1
1622009210000|2021-05-26 06:06:50|354.5|354.4|354.55|354.35|354.55|354.4|354.5|354.35|3
1622009220000|2021-05-26 06:07:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1
1622009230000|2021-05-26 06:07:10|354.65|354.45|354.65|354.45|354.65|354.45|354.6|354.45|1
1622009240000|2021-05-26 06:07:20|354.6||354.6||354.6||354.6||0
1622009270000|2021-05-26 06:07:50|||||||||1
1622009280000|2021-05-26 06:08:00|354.65||354.7||354.7||354.65||4
1622009300000|2021-05-26 06:08:20|354.65|354.5|354.7|354.55|354.7|354.55|354.65|354.5|9
1622009310000|2021-05-26 06:08:30|354.75|354.6|354.75|354.6|354.8|354.6|354.75|354.6|8
1622009320000|2021-05-26 06:08:40|354.8|354.65|354.8|354.65|354.8|354.65|354.75|354.65|1
1622009330000|2021-05-26 06:08:50|354.85|354.7|354.8|354.65|354.85|354.7|354.8|354.65|12
1622009340000|2021-05-26 06:09:00|354.75|354.6|354.75|354.6|354.8|354.6|354.75|354.6|7
1622009360000|2021-05-26 06:09:20|||||||||16
1622009370000|2021-05-26 06:09:30|354.8|354.65|354.85|354.65|354.85|354.65|354.8|354.65|14
1622009380000|2021-05-26 06:09:40|354.9|354.7|354.9|354.75|354.9|354.75|354.9|354.7|2
1622009390000|2021-05-26 06:09:50|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|21
1622009400000|2021-05-26 06:10:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|2
1622009410000|2021-05-26 06:10:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|2
1622009430000|2021-05-26 06:10:30|354.9|354.65|354.85|354.65|354.9|354.65|354.85|354.65|1
1622009440000|2021-05-26 06:10:40|354.8||354.8||354.8||354.8||1
1622009450000|2021-05-26 06:10:50|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.65|0
1622009460000|2021-05-26 06:11:00|354.85|354.65|354.85|354.65|354.85|354.7|354.85|354.65|0
1622009470000|2021-05-26 06:11:10|||||||||1
1622009480000|2021-05-26 06:11:20|354.8|354.6|354.75|354.6|354.8|354.6|354.75|354.55|10
1622009490000|2021-05-26 06:11:30|354.8||354.8||354.8||354.8||5
1622009500000|2021-05-26 06:11:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|1
1622009520000|2021-05-26 06:12:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|5
1622009530000|2021-05-26 06:12:10|354.85|354.6|354.75|354.55|354.85|354.6|354.75|354.55|5
1622009540000|2021-05-26 06:12:20|354.8||354.8||354.8||354.8||2
1622009550000|2021-05-26 06:12:30|||||||||1
1622009580000|2021-05-26 06:13:00|354.75||354.75||354.75||354.75||1
1622009590000|2021-05-26 06:13:10|||||||||2
1622009600000|2021-05-26 06:13:20|354.7||354.7||354.7||354.7||2
1622009610000|2021-05-26 06:13:30|354.75|354.5|354.65|354.45|354.75|354.55|354.65|354.45|2
1622009620000|2021-05-26 06:13:40|||||||||12
1622009640000|2021-05-26 06:14:00|354.6||354.65||354.65||354.6||2
1622009650000|2021-05-26 06:14:10|||||||||1
1622009660000|2021-05-26 06:14:20|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|6
1622009670000|2021-05-26 06:14:30|354.8|354.55|354.8|354.55|354.8|354.55|354.8|354.55|1
1622009680000|2021-05-26 06:14:40|354.85|354.6|354.85|354.65|354.85|354.7|354.85|354.6|5
1622009690000|2021-05-26 06:14:50|354.8|354.6|354.8|354.6|354.85|354.6|354.8|354.6|11
1622009700000|2021-05-26 06:15:00|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|0
1622009720000|2021-05-26 06:15:20|||||||||1
1622009730000|2021-05-26 06:15:30|354.7|354.5|354.7|354.5|354.75|354.5|354.7|354.5|4
1622009750000|2021-05-26 06:15:50|354.65||354.65||354.65||354.65||2
1622009760000|2021-05-26 06:16:00|354.75||354.7||354.75||354.7||1
1622009770000|2021-05-26 06:16:10|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|2
1622009780000|2021-05-26 06:16:20|354.8||354.75||354.8||354.75||2
1622009790000|2021-05-26 06:16:30|||||||||5
1622009810000|2021-05-26 06:16:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1
1622009820000|2021-05-26 06:17:00||354.65||354.6||354.65||354.6|12
1622009830000|2021-05-26 06:17:10|||||||||1
1622009840000|2021-05-26 06:17:20|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|0
1622009850000|2021-05-26 06:17:30|354.7|354.5|354.7|354.55|354.7|354.55|354.7|354.5|16
1622009860000|2021-05-26 06:17:40|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|1
1622009880000|2021-05-26 06:18:00|354.7|354.5|354.7|354.55|354.75|354.55|354.7|354.5|4
1622009890000|2021-05-26 06:18:10|354.75|354.5|354.75|354.5|354.75|354.55|354.75|354.5|0
1622009900000|2021-05-26 06:18:20|354.7||354.65||354.7||354.65||5
1622009910000|2021-05-26 06:18:30|354.7||354.65||354.7||354.65||2
1622009920000|2021-05-26 06:18:40|||||||||2
1622009940000|2021-05-26 06:19:00||354.45||354.45||354.45||354.45|18
1622009950000|2021-05-26 06:19:10||354.5||354.5||354.5||354.45|0
1622009970000|2021-05-26 06:19:30|||||||||1
1622009980000|2021-05-26 06:19:40|||||||||2
1622009990000|2021-05-26 06:19:50|354.7||354.7||354.7||354.7||2
1622010000000|2021-05-26 06:20:00|354.65||354.7||354.7||354.65||0
1622010010000|2021-05-26 06:20:10|||||||||3
1622010020000|2021-05-26 06:20:20|||||||||1
1622010030000|2021-05-26 06:20:30|354.75|354.55|354.75|354.6|354.75|354.6|354.75|354.55|0
1622010040000|2021-05-26 06:20:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|10
1622010050000|2021-05-26 06:20:50|354.85||354.85||354.85||354.85||2
1622010060000|2021-05-26 06:21:00|354.8|354.6|354.75|354.6|354.8|354.6|354.75|354.6|6
1622010070000|2021-05-26 06:21:10|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|4
1622010080000|2021-05-26 06:21:20|354.75|354.5|354.7|354.5|354.75|354.55|354.7|354.5|30
1622010090000|2021-05-26 06:21:30||354.55||354.55||354.55||354.55|0
1622010100000|2021-05-26 06:21:40||354.5||354.5||354.5||354.5|1
1622010110000|2021-05-26 06:21:50||354.55||354.55||354.55||354.55|3
1622010120000|2021-05-26 06:22:00||354.5||354.5||354.55||354.5|8
1622010150000|2021-05-26 06:22:30|354.65||354.65||354.65||354.65||8
1622010160000|2021-05-26 06:22:40|||||||||1
1622010170000|2021-05-26 06:22:50|||||||||16
1622010190000|2021-05-26 06:23:10|354.6|354.45|354.6|354.4|354.6|354.45|354.6|354.4|2
1622010200000|2021-05-26 06:23:20|||||||||1
1622010210000|2021-05-26 06:23:30||354.45||354.4||354.45||354.4|0
1622010220000|2021-05-26 06:23:40|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.4|6
1622010230000|2021-05-26 06:23:50|||||||||3
1622010240000|2021-05-26 06:24:00|354.6|354.4|354.55|354.4|354.65|354.4|354.55|354.4|1
1622010250000|2021-05-26 06:24:10|||||||||4
1622010260000|2021-05-26 06:24:20|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|6
1622010270000|2021-05-26 06:24:30|354.55|354.4|354.6|354.4|354.6|354.4|354.55|354.4|4
1622010280000|2021-05-26 06:24:40||354.45||354.45||354.45||354.45|0
1622010300000|2021-05-26 06:25:00|354.55|354.4|354.55|354.4|354.6|354.4|354.55|354.35|7
1622010310000|2021-05-26 06:25:10|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|2
1622010320000|2021-05-26 06:25:20|||||||||12
1622010330000|2021-05-26 06:25:30|354.55|354.4|354.6|354.4|354.6|354.4|354.55|354.4|2
1622010340000|2021-05-26 06:25:40|354.65|354.45|354.65|354.5|354.65|354.5|354.65|354.45|0
1622010350000|2021-05-26 06:25:50|||||||||1
1622010360000|2021-05-26 06:26:00||354.45||354.5||354.5||354.45|1
1622010370000|2021-05-26 06:26:10|354.7|354.55|354.65|354.45|354.7|354.55|354.65|354.45|8
1622010380000|2021-05-26 06:26:20|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|2
1622010390000|2021-05-26 06:26:30|354.65||354.65||354.7||354.65||0
1622010400000|2021-05-26 06:26:40|354.7||354.65||354.7||354.65||1
1622010410000|2021-05-26 06:26:50|354.7|354.55|354.75|354.55|354.75|354.55|354.7|354.5|2
1622010420000|2021-05-26 06:27:00|354.7|354.5|354.7|354.5|354.75|354.5|354.7|354.5|2
1622010440000|2021-05-26 06:27:20||354.55||354.5||354.55||354.5|2
1622010450000|2021-05-26 06:27:30|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.55|6
1622010460000|2021-05-26 06:27:40|||||||||1
1622010470000|2021-05-26 06:27:50|||||||||5
1622010480000|2021-05-26 06:28:00|354.7||354.7||354.7||354.7||1
1622010490000|2021-05-26 06:28:10||354.5||354.5||354.5||354.5|2
1622010500000|2021-05-26 06:28:20||354.55||354.55||354.55||354.55|0
1622010510000|2021-05-26 06:28:30|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|4
1622010520000|2021-05-26 06:28:40|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|14
1622010530000|2021-05-26 06:28:50|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|16
1622010540000|2021-05-26 06:29:00|354.75|354.55|354.7|354.55|354.75|354.55|354.7|354.55|1
1622010550000|2021-05-26 06:29:10|354.75|354.5|354.7|354.55|354.75|354.55|354.7|354.5|25
1622010560000|2021-05-26 06:29:20|||||||||4
1622010570000|2021-05-26 06:29:30||354.5||354.5||354.5||354.5|0
1622010580000|2021-05-26 06:29:40|354.65|354.55|354.65|354.45|354.65|354.55|354.65|354.45|1
1622010590000|2021-05-26 06:29:50|354.7|354.5|354.7|354.45|354.7|354.5|354.7|354.45|1
1622010600000|2021-05-26 06:30:00|354.65||354.65||354.65||354.65||5
1622010620000|2021-05-26 06:30:20||354.5||354.45||354.5||354.45|1
1622010630000|2021-05-26 06:30:30|||||||||2
1622010640000|2021-05-26 06:30:40|||||||||1
1622010650000|2021-05-26 06:30:50|354.7|354.5|354.75|354.5|354.75|354.5|354.7|354.5|2
1622010660000|2021-05-26 06:31:00|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.5|3
1622010670000|2021-05-26 06:31:10||354.5||354.5||354.5||354.5|0
1622010690000|2021-05-26 06:31:30|||||||||1
1622010700000|2021-05-26 06:31:40|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|3
1622010710000|2021-05-26 06:31:50|||||||||1
1622010720000|2021-05-26 06:32:00|354.7|354.5|354.7|354.55|354.7|354.55|354.7|354.5|4
1622010730000|2021-05-26 06:32:10|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|2
1622010740000|2021-05-26 06:32:20|||||||||2
1622010750000|2021-05-26 06:32:30|354.7||354.7||354.7||354.7||0
1622010760000|2021-05-26 06:32:40|||||||||3
1622010770000|2021-05-26 06:32:50|||||||||1
1622010780000|2021-05-26 06:33:00|||||||||13
1622010790000|2021-05-26 06:33:10|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|4
1622010800000|2021-05-26 06:33:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1622010810000|2021-05-26 06:33:30|354.85|354.65|354.85|354.65|354.85|354.65|354.8|354.65|7
1622010820000|2021-05-26 06:33:40|||||||||1
1622010840000|2021-05-26 06:34:00|354.8||354.85||354.85||354.8||5
1622010850000|2021-05-26 06:34:10|354.8|354.6|354.75|354.6|354.85|354.6|354.75|354.6|4
1622010860000|2021-05-26 06:34:20|||||||||6
1622010870000|2021-05-26 06:34:30|354.8||354.8||354.8||354.8||2
1622010890000|2021-05-26 06:34:50|354.85|354.65|354.85|354.7|354.85|354.7|354.85|354.65|0
1622010900000|2021-05-26 06:35:00|||||||||2
1622010910000|2021-05-26 06:35:10|||||||||1
1622010920000|2021-05-26 06:35:20|354.8|354.65|354.8|354.6|354.8|354.65|354.7|354.55|18
1622010930000|2021-05-26 06:35:30|354.85|354.65|354.85|354.65|354.85|354.65|354.8|354.6|0
1622010940000|2021-05-26 06:35:40|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|0
1622010950000|2021-05-26 06:35:50|354.9||354.85||354.9||354.85||4
1622010960000|2021-05-26 06:36:00|354.9|354.75|354.9|354.75|354.95|354.75|354.9|354.75|6
1622010970000|2021-05-26 06:36:10|354.95|354.7|354.9|354.7|354.95|354.7|354.9|354.7|2
1622010980000|2021-05-26 06:36:20|354.85||354.85||354.85||354.85||0
1622011000000|2021-05-26 06:36:40|||||||||3
1622011020000|2021-05-26 06:37:00|354.8|354.65|354.7|354.55|354.8|354.65|354.7|354.55|22
1622011030000|2021-05-26 06:37:10|354.75||354.75||354.75||354.75||1
1622011050000|2021-05-26 06:37:30||354.6||354.6||354.6||354.6|4
1622011060000|2021-05-26 06:37:40||354.55||354.55||354.6||354.55|4
1622011070000|2021-05-26 06:37:50||354.6||354.6||354.6||354.6|0
1622011080000|2021-05-26 06:38:00|354.8||354.75||354.8||354.75||3
1622011100000|2021-05-26 06:38:20|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|3
1622011120000|2021-05-26 06:38:40|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|5
1622011140000|2021-05-26 06:39:00|354.7||354.7||354.7||354.7||3
1622011160000|2021-05-26 06:39:20|||||||||9
1622011170000|2021-05-26 06:39:30|354.75||354.75||354.75||354.75||0
1622011180000|2021-05-26 06:39:40||354.6||354.6||354.6||354.6|2
1622011200000|2021-05-26 06:40:00||354.55||354.55||354.55||354.55|2
1622011210000|2021-05-26 06:40:10|||||||||1
1622011220000|2021-05-26 06:40:20|||||||||2
1622011230000|2021-05-26 06:40:30|354.7|354.6|354.8|354.55|354.8|354.6|354.7|354.55|6
1622011240000|2021-05-26 06:40:40|||||||||13
1622011250000|2021-05-26 06:40:50|||||||||3
1622011260000|2021-05-26 06:41:00||354.6||354.6||354.6||354.6|1
1622011270000|2021-05-26 06:41:10|354.85|354.65|354.8|354.6|354.85|354.65|354.8|354.6|3
1622011280000|2021-05-26 06:41:20|||||||||3
1622011290000|2021-05-26 06:41:30|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|1
1622011300000|2021-05-26 06:41:40|354.8||354.85||354.85||354.8||0
1622011310000|2021-05-26 06:41:50|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|15
1622011320000|2021-05-26 06:42:00|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|3
1622011330000|2021-05-26 06:42:10|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|4
1622011340000|2021-05-26 06:42:20|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.65|12
1622011350000|2021-05-26 06:42:30|||||||||2
1622011370000|2021-05-26 06:42:50|||||||||3
1622011380000|2021-05-26 06:43:00||354.65||354.65||354.7||354.65|1
1622011390000|2021-05-26 06:43:10|||||||||1
1622011400000|2021-05-26 06:43:20||354.6||354.65||354.7||354.6|2
1622011430000|2021-05-26 06:43:50|354.8||354.8||354.8||354.8||4
1622011440000|2021-05-26 06:44:00|||||||||4
1622011470000|2021-05-26 06:44:30|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|16
1622011480000|2021-05-26 06:44:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|5
1622011490000|2021-05-26 06:44:50|354.9|354.7|354.85|354.65|354.9|354.7|354.85|354.65|1
1622011500000|2021-05-26 06:45:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|1
1622011510000|2021-05-26 06:45:10||354.6||354.6||354.6||354.6|3
1622011520000|2021-05-26 06:45:20|||||||||2
1622011530000|2021-05-26 06:45:30||354.65||354.65||354.65||354.65|0
1622011540000|2021-05-26 06:45:40|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|7
1622011550000|2021-05-26 06:45:50|354.9|354.65|354.85|354.7|354.9|354.7|354.85|354.65|1
1622011560000|2021-05-26 06:46:00|354.9|354.75|354.9|354.75|354.95|354.75|354.85|354.7|5
1622011570000|2021-05-26 06:46:10|354.95|354.7|354.95|354.75|354.95|354.75|354.9|354.7|6
1622011580000|2021-05-26 06:46:20|354.9||354.95||354.95||354.9||0
1622011590000|2021-05-26 06:46:30|354.9||354.95||354.95||354.9||0
1622011600000|2021-05-26 06:46:40|||||||||2
1622011610000|2021-05-26 06:46:50|355|354.8|355|354.85|355|354.85|355|354.8|0
1622011620000|2021-05-26 06:47:00|354.95|354.8|354.95|354.7|354.95|354.8|354.9|354.7|0
1622011630000|2021-05-26 06:47:10|||||||||1
1622011640000|2021-05-26 06:47:20|354.9|354.65|354.8|354.6|354.9|354.7|354.8|354.6|4
1622011650000|2021-05-26 06:47:30|||||||||1
1622011660000|2021-05-26 06:47:40|||||||||2
1622011670000|2021-05-26 06:47:50|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|5
1622011680000|2021-05-26 06:48:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|2
1622011700000|2021-05-26 06:48:20|||||||||25
1622011710000|2021-05-26 06:48:30|354.85|354.65|354.8|354.65|354.85|354.65|354.8|354.65|6
1622011720000|2021-05-26 06:48:40|||||||||4
1622011730000|2021-05-26 06:48:50|354.85||354.85||354.85||354.85||1
1622011740000|2021-05-26 06:49:00|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|10
1622011750000|2021-05-26 06:49:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|6
1622011760000|2021-05-26 06:49:20|355|354.85|354.95|354.8|355|354.85|354.95|354.8|2
1622011770000|2021-05-26 06:49:30|355|354.85|354.95|354.8|355|354.85|354.95|354.8|6
1622011780000|2021-05-26 06:49:40|355||354.95||355||354.95||1
1622011790000|2021-05-26 06:49:50|||||||||3
1622011800000|2021-05-26 06:50:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|1
1622011810000|2021-05-26 06:50:10|354.95||354.95||354.95||354.95||3
1622011820000|2021-05-26 06:50:20|354.9||354.9||354.95||354.9||0
1622011830000|2021-05-26 06:50:30||354.7||354.75||354.75||354.7|6
1622011840000|2021-05-26 06:50:40|||||||||4
1622011860000|2021-05-26 06:51:00|||||||||2
1622011870000|2021-05-26 06:51:10|354.95||354.95||354.95||354.95||3
1622011880000|2021-05-26 06:51:20||354.8||354.8||354.8||354.8|1
1622011890000|2021-05-26 06:51:30|||||||||1
1622011910000|2021-05-26 06:51:50|355||354.95||355||354.95||4
1622011920000|2021-05-26 06:52:00|355||355||355||354.95||0
1622011930000|2021-05-26 06:52:10|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|3
1622011940000|2021-05-26 06:52:20|355.1|354.9|355.05|354.9|355.1|354.9|355.05|354.9|14
1622011960000|2021-05-26 06:52:40|||||||||1
1622011970000|2021-05-26 06:52:50|355|354.8|355|354.8|355|354.8|355|354.8|5
1622011980000|2021-05-26 06:53:00||354.85||354.8||354.85||354.8|0
1622011990000|2021-05-26 06:53:10|||||||||1
1622012000000|2021-05-26 06:53:20||354.85||354.85||354.85||354.8|3
1622012010000|2021-05-26 06:53:30||354.8||354.8||354.8||354.8|0
1622012020000|2021-05-26 06:53:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1622012030000|2021-05-26 06:53:50||354.8||354.75||354.8||354.75|2
1622012040000|2021-05-26 06:54:00||354.8||354.75||354.8||354.75|0
1622012050000|2021-05-26 06:54:10||354.8||354.8||354.8||354.8|12
1622012070000|2021-05-26 06:54:30|||||||||3
1622012090000|2021-05-26 06:54:50|||||||||3
1622012100000|2021-05-26 06:55:00|355|354.85|355|354.85|355.05|354.9|355|354.85|7
1622012110000|2021-05-26 06:55:10|355.05||355||355.05||355||0
1622012120000|2021-05-26 06:55:20|355.05||355.05||355.05||355.05||1
1622012130000|2021-05-26 06:55:30|||||||||19
1622012140000|2021-05-26 06:55:40|||||||||2
1622012150000|2021-05-26 06:55:50|||||||||1
1622012180000|2021-05-26 06:56:20|355|354.9|355|354.85|355|354.9|355|354.85|14
1622012190000|2021-05-26 06:56:30|355.05||355.05||355.05||355.05||5
1622012200000|2021-05-26 06:56:40|||||||||1
1622012210000|2021-05-26 06:56:50|||||||||4
1622012220000|2021-05-26 06:57:00|355|354.9|355.05|354.9|355.1|354.9|355|354.9|3
1622012240000|2021-05-26 06:57:20|355.1||355.1||355.1||355.1||4
1622012250000|2021-05-26 06:57:30|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|1
1622012260000|2021-05-26 06:57:40|355.1|355|355.05|354.85|355.1|355|355.05|354.85|2
1622012280000|2021-05-26 06:58:00|||||||||1
1622012300000|2021-05-26 06:58:20|||||||||1
1622012310000|2021-05-26 06:58:30|355||355||355.05||355||0
1622012320000|2021-05-26 06:58:40|355.05||355||355.05||355||4
1622012330000|2021-05-26 06:58:50|355.05||355||355.05||355||4
1622012340000|2021-05-26 06:59:00|||||||||1
1622012350000|2021-05-26 06:59:10|355.1|354.9|355.1|354.9|355.1|354.9|355.05|354.9|17
1622012360000|2021-05-26 06:59:20||354.95||354.95||354.95||354.9|2
1622012370000|2021-05-26 06:59:30|355.15|355|355.2|355|355.2|355|355.15|355|2
1622012380000|2021-05-26 06:59:40|355.15|355.05|355.15|354.95|355.15|355.05|355.15|354.95|10
1622012390000|2021-05-26 06:59:50|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1
1622012400000|2021-05-26 07:00:00|355.15|354.95|355.05|354.9|355.15|354.95|355.05|354.9|10
1622012410000|2021-05-26 07:00:10|355|354.85|355.05|354.85|355.05|354.85|355|354.85|6
1622012420000|2021-05-26 07:00:20|||||||||2
1622012430000|2021-05-26 07:00:30||354.9||354.9||354.9||354.9|1
1622012440000|2021-05-26 07:00:40|||||||||2
1622012460000|2021-05-26 07:01:00|355|354.85|355|354.8|355|354.85|354.95|354.8|5
1622012470000|2021-05-26 07:01:10|354.95|354.75|354.95|354.75|355|354.75|354.95|354.75|2
1622012480000|2021-05-26 07:01:20|355||355||355||355||2
1622012500000|2021-05-26 07:01:40|354.95||354.95||354.95||354.95||3
1622012510000|2021-05-26 07:01:50|||||||||1
1622012520000|2021-05-26 07:02:00|||||||||3
1622012530000|2021-05-26 07:02:10|355|354.8|354.95|354.8|355|354.8|354.95|354.8|12
1622012540000|2021-05-26 07:02:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|1
1622012550000|2021-05-26 07:02:30||354.7||354.7||354.7||354.7|0
1622012560000|2021-05-26 07:02:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|3
1622012580000|2021-05-26 07:03:00|354.9|354.7|354.9|354.75|354.9|354.75|354.9|354.7|7
1622012590000|2021-05-26 07:03:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|5
1622012600000|2021-05-26 07:03:20|||||||||16
1622012610000|2021-05-26 07:03:30|||||||||4
1622012620000|2021-05-26 07:03:40|||||||||5
1622012630000|2021-05-26 07:03:50|||||||||12
1622012640000|2021-05-26 07:04:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|16
1622012650000|2021-05-26 07:04:10|354.85|354.7|354.95|354.75|354.95|354.75|354.85|354.7|4
1622012660000|2021-05-26 07:04:20|354.9||354.95||354.95||354.9||1
1622012670000|2021-05-26 07:04:30|355|354.8|355.05|354.9|355.05|354.9|355|354.8|5
1622012680000|2021-05-26 07:04:40||354.85||354.9||354.9||354.85|0
1622012690000|2021-05-26 07:04:50|355|354.85|355|354.8|355|354.85|354.95|354.8|6
1622012700000|2021-05-26 07:05:00|355.05|354.85|355.05|354.9|355.05|354.9|355.05|354.85|3
1622012720000|2021-05-26 07:05:20|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.9|6
1622012730000|2021-05-26 07:05:30||354.9||354.95||354.95||354.9|1
1622012740000|2021-05-26 07:05:40|||||||||3
1622012750000|2021-05-26 07:05:50|355.15|355|355.2|355|355.2|355|355.15|355|15
1622012760000|2021-05-26 07:06:00|355.15|354.95|355.15|354.95|355.2|354.95|355.15|354.95|3
1622012770000|2021-05-26 07:06:10|355.1||355.1||355.1||355.1||5
1622012790000|2021-05-26 07:06:30|||||||||1
1622012800000|2021-05-26 07:06:40|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|7
1622012810000|2021-05-26 07:06:50|355.1||355.1||355.1||355.1||4
1622012820000|2021-05-26 07:07:00|355.05||355.05||355.05||355.05||1
1622012830000|2021-05-26 07:07:10|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|9
1622012840000|2021-05-26 07:07:20|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|1
1622012850000|2021-05-26 07:07:30|355|354.85|355.05|354.9|355.05|354.9|355|354.85|3
1622012860000|2021-05-26 07:07:40|355|354.85|355|354.85|355|354.85|355|354.85|21
1622012870000|2021-05-26 07:07:50|355.05|354.8|355|354.8|355.05|354.8|354.95|354.8|5
1622012880000|2021-05-26 07:08:00||354.85||354.85||354.85||354.85|1
1622012900000|2021-05-26 07:08:20|||||||||6
1622012910000|2021-05-26 07:08:30|355.05||355.05||355.05||355.05||6
1622012920000|2021-05-26 07:08:40||354.9||354.9||354.9||354.9|1
1622012930000|2021-05-26 07:08:50|||||||||12
1622012940000|2021-05-26 07:09:00|||||||||5
1622012950000|2021-05-26 07:09:10|||||||||1
1622012970000|2021-05-26 07:09:30|||||||||4
1622012980000|2021-05-26 07:09:40|355.1|354.95|355.1|354.95|355.15|354.95|355.1|354.95|7
1622012990000|2021-05-26 07:09:50|355|354.9|355|354.85|355|354.9|355|354.85|8
1622013000000|2021-05-26 07:10:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|4
1622013010000|2021-05-26 07:10:10|354.9|354.75|354.9|354.7|354.95|354.75|354.9|354.7|7
1622013020000|2021-05-26 07:10:20||354.75||354.75||354.75||354.75|2
1622013030000|2021-05-26 07:10:30|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|1
1622013040000|2021-05-26 07:10:40||354.7||354.75||354.75||354.7|15
1622013050000|2021-05-26 07:10:50|||||||||18
1622013060000|2021-05-26 07:11:00|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.7|8
1622013070000|2021-05-26 07:11:10||354.75||354.75||354.75||354.75|0
1622013080000|2021-05-26 07:11:20|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|17
1622013090000|2021-05-26 07:11:30||354.7||354.7||354.7||354.7|13
1622013100000|2021-05-26 07:11:40|354.95|354.75|354.9|354.75|354.95|354.75|354.9|354.75|4
1622013110000|2021-05-26 07:11:50|||||||||9
1622013120000|2021-05-26 07:12:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|7
1622013130000|2021-05-26 07:12:10|354.85|354.7|354.85|354.7|354.9|354.7|354.85|354.7|9
1622013150000|2021-05-26 07:12:30||354.65||354.65||354.65||354.65|6
1622013160000|2021-05-26 07:12:40|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|4
1622013170000|2021-05-26 07:12:50||354.65||354.65||354.65||354.65|4
1622013180000|2021-05-26 07:13:00||354.7||354.7||354.7||354.7|2
1622013190000|2021-05-26 07:13:10|||||||||3
1622013200000|2021-05-26 07:13:20|||||||||3
1622013210000|2021-05-26 07:13:30|||||||||2
1622013240000|2021-05-26 07:14:00|||||||||5
1622013260000|2021-05-26 07:14:20|||||||||2
1622013270000|2021-05-26 07:14:30|354.75|354.65|354.75|354.6|354.75|354.65|354.75|354.6|13
1622013280000|2021-05-26 07:14:40||354.55||354.55||354.55||354.55|0
1622013290000|2021-05-26 07:14:50|||||||||1
1622013300000|2021-05-26 07:15:00|||||||||5
1622013310000|2021-05-26 07:15:10|||||||||2
1622013320000|2021-05-26 07:15:20|||||||||13
1622013340000|2021-05-26 07:15:40|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|6
1622013350000|2021-05-26 07:15:50|354.65|354.45|354.65|354.45|354.7|354.45|354.65|354.45|6
1622013360000|2021-05-26 07:16:00|||||||||1
1622013370000|2021-05-26 07:16:10|||||||||1
1622013380000|2021-05-26 07:16:20|354.6||354.65||354.65||354.6||0
1622013390000|2021-05-26 07:16:30|||||||||1
1622013400000|2021-05-26 07:16:40|||||||||3
1622013420000|2021-05-26 07:17:00||354.5||354.5||354.5||354.5|7
1622013430000|2021-05-26 07:17:10||354.45||354.45||354.45||354.45|14
1622013440000|2021-05-26 07:17:20|||||||||2
1622013450000|2021-05-26 07:17:30|||||||||1
1622013460000|2021-05-26 07:17:40|||||||||1
1622013470000|2021-05-26 07:17:50||354.5||354.5||354.5||354.5|15
1622013480000|2021-05-26 07:18:00|354.55|354.45|354.6|354.4|354.6|354.45|354.55|354.4|8
1622013500000|2021-05-26 07:18:20|||||||||6
1622013510000|2021-05-26 07:18:30||354.45||354.4||354.45||354.4|2
1622013520000|2021-05-26 07:18:40||354.45||354.45||354.45||354.45|1
1622013530000|2021-05-26 07:18:50|||||||||3
1622013540000|2021-05-26 07:19:00|||||||||3
1622013550000|2021-05-26 07:19:10|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|16
1622013560000|2021-05-26 07:19:20|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|15
1622013570000|2021-05-26 07:19:30|354.45|354.3|354.45|354.25|354.45|354.3|354.45|354.25|11
1622013600000|2021-05-26 07:20:00|||||||||7
1622013610000|2021-05-26 07:20:10|354.4|354.2|354.45|354.2|354.45|354.2|354.4|354.2|10
1622013620000|2021-05-26 07:20:20|354.4||354.4||354.4||354.4||0
1622013630000|2021-05-26 07:20:30|354.35||354.4||354.4||354.35||5
1622013650000|2021-05-26 07:20:50|354.35|354.15|354.35|354.15|354.35|354.15|354.35|354.15|20
1622013660000|2021-05-26 07:21:00|354.3|354.2|354.35|354.2|354.35|354.2|354.3|354.2|7
1622013670000|2021-05-26 07:21:10|||||||||2
1622013680000|2021-05-26 07:21:20|||||||||2
1622013690000|2021-05-26 07:21:30|||||||||8
1622013700000|2021-05-26 07:21:40|||||||||6
1622013710000|2021-05-26 07:21:50|||||||||13
1622013720000|2021-05-26 07:22:00|||||||||1
1622013730000|2021-05-26 07:22:10|||||||||1
1622013740000|2021-05-26 07:22:20|354.4|354.25|354.45|354.25|354.45|354.25|354.4|354.25|6
1622013750000|2021-05-26 07:22:30|354.4|354.3|354.45|354.3|354.45|354.3|354.4|354.3|4
1622013760000|2021-05-26 07:22:40|||||||||1
1622013780000|2021-05-26 07:23:00|354.4|354.25|354.4|354.25|354.45|354.25|354.4|354.25|16
1622013790000|2021-05-26 07:23:10|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|14
1622013810000|2021-05-26 07:23:30||354.25||354.25||354.25||354.25|1
1622013820000|2021-05-26 07:23:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|11
1622013830000|2021-05-26 07:23:50|||||||||7
1622013840000|2021-05-26 07:24:00|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|8
1622013860000|2021-05-26 07:24:20|||||||||1
1622013890000|2021-05-26 07:24:50|||||||||20
1622013910000|2021-05-26 07:25:10|||||||||1
1622013920000|2021-05-26 07:25:20|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.2|5
1622013930000|2021-05-26 07:25:30|||||||||2
1622013940000|2021-05-26 07:25:40|354.35||354.35||354.35||354.35||2
1622013950000|2021-05-26 07:25:50|354.3|354.15|354.3|354.15|354.35|354.15|354.3|354.15|8
1622013960000|2021-05-26 07:26:00|354.35||354.35||354.35||354.3||3
1622013970000|2021-05-26 07:26:10|354.4||354.4||354.4||354.4||1
1622013990000|2021-05-26 07:26:30|||||||||4
1622014020000|2021-05-26 07:27:00|||||||||17
1622014030000|2021-05-26 07:27:10|354.35|354.2|354.4|354.2|354.4|354.2|354.35|354.2|1
1622014040000|2021-05-26 07:27:20|354.35||354.4||354.4||354.35||1
1622014050000|2021-05-26 07:27:30||354.25||354.25||354.25||354.25|3
1622014060000|2021-05-26 07:27:40|||||||||4
1622014070000|2021-05-26 07:27:50|||||||||1
1622014080000|2021-05-26 07:28:00|||||||||1
1622014090000|2021-05-26 07:28:10|354.35|354.2|354.4|354.15|354.4|354.2|354.35|354.15|9
1622014120000|2021-05-26 07:28:40|354.35||354.35||354.35||354.3||1
1622014130000|2021-05-26 07:28:50|354.3||354.35||354.35||354.3||2
1622014140000|2021-05-26 07:29:00|354.3||354.3||354.3||354.3||0
1622014150000|2021-05-26 07:29:10|||||||||2
1622014160000|2021-05-26 07:29:20|354.25|354.1|354.25|354.1|354.3|354.1|354.25|354.1|4
1622014170000|2021-05-26 07:29:30|354.3||354.3||354.3||354.3||6
1622014180000|2021-05-26 07:29:40|||||||||1
1622014190000|2021-05-26 07:29:50|354.25||354.25||354.25||354.25||2
1622014200000|2021-05-26 07:30:00|354.3||354.3||354.3||354.3||9
1622014210000|2021-05-26 07:30:10||354.15||354.15||354.15||354.15|1
1622014220000|2021-05-26 07:30:20|||||||||4
1622014230000|2021-05-26 07:30:30|354.35||354.35||354.35||354.35||7
1622014240000|2021-05-26 07:30:40|||||||||4
1622014260000|2021-05-26 07:31:00|354.4|354.25|354.45|354.3|354.45|354.3|354.4|354.25|22
1622014270000|2021-05-26 07:31:10|354.5|354.35|354.55|354.4|354.6|354.45|354.45|354.3|36
1622014280000|2021-05-26 07:31:20|||||||||5
1622014290000|2021-05-26 07:31:30|||||||||2
1622014300000|2021-05-26 07:31:40|354.6|354.45|354.55|354.35|354.6|354.45|354.55|354.35|6
1622014310000|2021-05-26 07:31:50|||||||||1
1622014320000|2021-05-26 07:32:00||354.4||354.4||354.4||354.4|16
1622014330000|2021-05-26 07:32:10|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|9
1622014340000|2021-05-26 07:32:20|||||||||1
1622014360000|2021-05-26 07:32:40|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|2
1622014370000|2021-05-26 07:32:50|354.4|354.2|354.45|354.25|354.45|354.25|354.4|354.2|23
1622014380000|2021-05-26 07:33:00|||||||||4
1622014400000|2021-05-26 07:33:20|||||||||3
1622014410000|2021-05-26 07:33:30|354.4|354.2|354.35|354.2|354.4|354.25|354.35|354.2|2
1622014420000|2021-05-26 07:33:40|||||||||1
1622014430000|2021-05-26 07:33:50|354.3|354.15|354.35|354.2|354.35|354.2|354.3|354.15|6
1622014440000|2021-05-26 07:34:00||354.15||354.2||354.2||354.15|0
1622014450000|2021-05-26 07:34:10|354.4||354.4||354.4||354.4||4
1622014460000|2021-05-26 07:34:20||354.25||354.25||354.25||354.25|1
1622014470000|2021-05-26 07:34:30||354.2||354.2||354.2||354.2|2
1622014480000|2021-05-26 07:34:40||354.25||354.25||354.25||354.25|3
1622014490000|2021-05-26 07:34:50||354.2||354.25||354.25||354.2|16
1622014500000|2021-05-26 07:35:00|||||||||1
1622014510000|2021-05-26 07:35:10|||||||||6
1622014530000|2021-05-26 07:35:30|354.45||354.4||354.45||354.4||4
1622014540000|2021-05-26 07:35:40|||||||||1
1622014560000|2021-05-26 07:36:00|354.45|354.2|354.4|354.2|354.45|354.2|354.35|354.2|10
1622014570000|2021-05-26 07:36:10||354.25||354.2||354.25||354.2|0
1622014580000|2021-05-26 07:36:20|||||||||4
1622014590000|2021-05-26 07:36:30|354.35||354.35||354.35||354.35||1
1622014600000|2021-05-26 07:36:40|||||||||5
1622014610000|2021-05-26 07:36:50|||||||||1
1622014620000|2021-05-26 07:37:00|||||||||1
1622014630000|2021-05-26 07:37:10|354.4||354.4||354.4||354.4||8
1622014640000|2021-05-26 07:37:20|||||||||1
1622014650000|2021-05-26 07:37:30||354.25||354.25||354.25||354.2|0
1622014660000|2021-05-26 07:37:40||354.2||354.25||354.25||354.2|0
1622014670000|2021-05-26 07:37:50|||||||||4
1622014680000|2021-05-26 07:38:00|||||||||3
1622014690000|2021-05-26 07:38:10|||||||||2
1622014700000|2021-05-26 07:38:20|354.45||354.45||354.45||354.45||6
1622014710000|2021-05-26 07:38:30|354.4|354.2|354.4|354.2|354.4|354.2|354.35|354.2|17
1622014720000|2021-05-26 07:38:40|354.35|354.15|354.35|354.2|354.35|354.2|354.35|354.15|2
1622014730000|2021-05-26 07:38:50|354.4|354.15|354.35|354.2|354.4|354.2|354.35|354.15|25
1622014740000|2021-05-26 07:39:00||354.15||354.15||354.15||354.15|0
1622014750000|2021-05-26 07:39:10||354.2||354.2||354.2||354.2|1
1622014760000|2021-05-26 07:39:20|354.4||354.35||354.4||354.35||1
1622014770000|2021-05-26 07:39:30|||||||||9
1622014780000|2021-05-26 07:39:40|||||||||2
1622014790000|2021-05-26 07:39:50|||||||||1
1622014800000|2021-05-26 07:40:00|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1622014810000|2021-05-26 07:40:10|||||||||6
1622014820000|2021-05-26 07:40:20|||||||||2
1622014830000|2021-05-26 07:40:30|||||||||17
1622014840000|2021-05-26 07:40:40|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|6
1622014850000|2021-05-26 07:40:50|354.35|354.2|354.4|354.25|354.4|354.25|354.35|354.2|9
1622014870000|2021-05-26 07:41:10||354.2||354.2||354.2||354.2|3
1622014880000|2021-05-26 07:41:20|||||||||3
1622014900000|2021-05-26 07:41:40|354.35|354.15|354.35|354.15|354.35|354.15|354.35|354.15|1
1622014910000|2021-05-26 07:41:50||354.2||354.15||354.2||354.15|101
1622014920000|2021-05-26 07:42:00||354.2||354.2||354.2||354.15|5
1622014930000|2021-05-26 07:42:10|354.4||354.4||354.4||354.4||1
1622014940000|2021-05-26 07:42:20||354.25||354.25||354.25||354.25|2
1622014950000|2021-05-26 07:42:30|||||||||12
1622014970000|2021-05-26 07:42:50|||||||||3
1622014980000|2021-05-26 07:43:00|||||||||4
1622014990000|2021-05-26 07:43:10|||||||||2
1622015000000|2021-05-26 07:43:20|354.3|354.2|354.35|354.2|354.35|354.2|354.3|354.15|10
1622015030000|2021-05-26 07:43:50|||||||||53
1622015040000|2021-05-26 07:44:00|||||||||3
1622015050000|2021-05-26 07:44:10|||||||||1
1622015060000|2021-05-26 07:44:20|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|15
1622015070000|2021-05-26 07:44:30|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|4
1622015080000|2021-05-26 07:44:40|||||||||1
1622015090000|2021-05-26 07:44:50|||||||||7
1622015100000|2021-05-26 07:45:00|||||||||2
1622015110000|2021-05-26 07:45:10|354.3|354.15|354.35|354.15|354.35|354.15|354.3|354.15|9
1622015120000|2021-05-26 07:45:20|354.3||354.35||354.35||354.3||0
1622015130000|2021-05-26 07:45:30||354.2||354.2||354.2||354.2|4
1622015140000|2021-05-26 07:45:40|||||||||2
1622015160000|2021-05-26 07:46:00|354.4||354.35||354.4||354.35||9
1622015170000|2021-05-26 07:46:10|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|4
1622015180000|2021-05-26 07:46:20|||||||||24
1622015190000|2021-05-26 07:46:30|||||||||1
1622015200000|2021-05-26 07:46:40||354.05||354.1||354.1||354.05|20
1622015210000|2021-05-26 07:46:50|||||||||2
1622015220000|2021-05-26 07:47:00|||||||||5
1622015230000|2021-05-26 07:47:10|354.3||354.3||354.3||354.3||52
1622015240000|2021-05-26 07:47:20||354.15||354.15||354.15||354.1|8
1622015260000|2021-05-26 07:47:40||354.1||354.1||354.1||354.1|6
1622015270000|2021-05-26 07:47:50|||||||||1
1622015280000|2021-05-26 07:48:00|354.35|354.15|354.35|354.2|354.35|354.2|354.35|354.15|7
1622015290000|2021-05-26 07:48:10|||||||||1
1622015300000|2021-05-26 07:48:20|||||||||4
1622015320000|2021-05-26 07:48:40|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.1|15
1622015340000|2021-05-26 07:49:00|354.25|354.1|354.25|354.1|354.25|354.15|354.2|354.05|27
1622015350000|2021-05-26 07:49:10|||||||||1
1622015360000|2021-05-26 07:49:20|||||||||4
1622015370000|2021-05-26 07:49:30|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|7
1622015380000|2021-05-26 07:49:40|354.15|354|354.2|354|354.2|354.05|354.15|354|14
1622015390000|2021-05-26 07:49:50|354.15||354.15||354.15||354.15||4
1622015400000|2021-05-26 07:50:00|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|16
1622015410000|2021-05-26 07:50:10|||||||||16
1622015420000|2021-05-26 07:50:20|||||||||3
1622015430000|2021-05-26 07:50:30|354.05|353.9|354|353.8|354.05|353.9|354|353.8|54
1622015440000|2021-05-26 07:50:40|353.95|353.85|353.95|353.8|354|353.85|353.95|353.75|166
1622015450000|2021-05-26 07:50:50|354|353.85|354|353.8|354|353.85|354|353.8|26
1622015460000|2021-05-26 07:51:00|354.05|353.85|354|353.85|354.05|353.85|354|353.85|18
1622015470000|2021-05-26 07:51:10|||||||||2
1622015480000|2021-05-26 07:51:20|||||||||2
1622015490000|2021-05-26 07:51:30|353.95|353.8|353.9|353.75|353.95|353.8|353.85|353.7|33
1622015500000|2021-05-26 07:51:40|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|1
1622015510000|2021-05-26 07:51:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|8
1622015520000|2021-05-26 07:52:00|||||||||7
1622015530000|2021-05-26 07:52:10|353.85|353.7|353.9|353.75|353.9|353.75|353.85|353.7|6
1622015540000|2021-05-26 07:52:20|354|353.8|354|353.8|354|353.85|354|353.8|6
1622015550000|2021-05-26 07:52:30|353.95|353.85|353.95|353.8|353.95|353.85|353.95|353.8|11
1622015570000|2021-05-26 07:52:50|||||||||17
1622015580000|2021-05-26 07:53:00|354||354||354||354||28
1622015600000|2021-05-26 07:53:20||353.85||353.85||353.85||353.85|2
1622015620000|2021-05-26 07:53:40|||||||||2
1622015630000|2021-05-26 07:53:50|||||||||1
1622015640000|2021-05-26 07:54:00|||||||||13
1622015650000|2021-05-26 07:54:10|354.05|353.9|354.05|353.9|354.1|353.9|354.05|353.9|33
1622015660000|2021-05-26 07:54:20|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.9|10
1622015670000|2021-05-26 07:54:30||354||354||354||353.95|0
1622015680000|2021-05-26 07:54:40|||||||||2
1622015690000|2021-05-26 07:54:50|||||||||1
1622015700000|2021-05-26 07:55:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|8
1622015710000|2021-05-26 07:55:10|354.25||354.2||354.25||354.2||10
1622015720000|2021-05-26 07:55:20|354.25|354.1|354.3|354.1|354.3|354.1|354.25|354.1|6
1622015730000|2021-05-26 07:55:30|354.25|354.15|354.25|354.1|354.25|354.15|354.25|354.1|4
1622015740000|2021-05-26 07:55:40|354.3|354.05|354.25|354.05|354.3|354.05|354.25|354.05|4
1622015750000|2021-05-26 07:55:50|||||||||3
1622015760000|2021-05-26 07:56:00|354.2||354.2||354.2||354.2||8
1622015780000|2021-05-26 07:56:20|||||||||3
1622015790000|2021-05-26 07:56:30|||||||||1
1622015800000|2021-05-26 07:56:40|354.15|354|354.15|353.95|354.15|354|354.15|353.95|8
1622015810000|2021-05-26 07:56:50|||||||||1
1622015820000|2021-05-26 07:57:00|354.1|354|354.15|353.95|354.15|354|354.1|353.95|4
1622015830000|2021-05-26 07:57:10|354.1||354.15||354.15||354.1||1
1622015840000|2021-05-26 07:57:20|||||||||1
1622015850000|2021-05-26 07:57:30|354.2|354|354.15|353.95|354.2|354|354.1|353.95|11
1622015860000|2021-05-26 07:57:40|||||||||8
1622015870000|2021-05-26 07:57:50||354||353.95||354||353.95|1
1622015880000|2021-05-26 07:58:00|354.1||354.1||354.1||354.1||14
1622015900000|2021-05-26 07:58:20|354.15|354|354.15|354|354.2|354|354.15|354|6
1622015910000|2021-05-26 07:58:30|354.2||354.2||354.2||354.15||0
1622015920000|2021-05-26 07:58:40|||||||||1
1622015930000|2021-05-26 07:58:50|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|0
1622015940000|2021-05-26 07:59:00|354.2||354.2||354.25||354.2||4
1622015950000|2021-05-26 07:59:10||354||354||354||354|4
1622015970000|2021-05-26 07:59:30|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|33
1622015990000|2021-05-26 07:59:50|||||||||1
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.3|354.15|354.3|354.15|354.3|354.1|3
1622016010000|2021-05-26 08:00:10|354.35||354.35||354.35||354.35||0
1622016020000|2021-05-26 08:00:20|354.4|354.2|354.35|354.2|354.4|354.2|354.35|354.2|2
1622016030000|2021-05-26 08:00:30|||||||||1
1622016040000|2021-05-26 08:00:40|354.45|354.25|354.45|354.25|354.45|354.25|354.45|354.25|2
1622016050000|2021-05-26 08:00:50|||||||||12
1622016060000|2021-05-26 08:01:00||354.3||354.3||354.3||354.3|17
1622016070000|2021-05-26 08:01:10|||||||||12
1622016080000|2021-05-26 08:01:20|354.5||354.5||354.5||354.5||1
1622016090000|2021-05-26 08:01:30||354.35||354.35||354.35||354.35|0
1622016100000|2021-05-26 08:01:40|354.55|354.4|354.55|354.35|354.6|354.45|354.55|354.35|15
1622016110000|2021-05-26 08:01:50|354.6|354.4|354.55|354.35|354.6|354.4|354.55|354.35|2
1622016120000|2021-05-26 08:02:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|3
1622016130000|2021-05-26 08:02:10|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|1
1622016140000|2021-05-26 08:02:20|||||||||3
1622016150000|2021-05-26 08:02:30|354.6||354.65||354.65||354.6||7
1622016160000|2021-05-26 08:02:40|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1
1622016170000|2021-05-26 08:02:50|354.65|354.45|354.65|354.5|354.65|354.5|354.65|354.45|7
1622016180000|2021-05-26 08:03:00|354.7||354.7||354.7||354.7||2
1622016200000|2021-05-26 08:03:20|354.65||354.7||354.7||354.65||13
1622016210000|2021-05-26 08:03:30|354.65||354.65||354.65||354.65||1
1622016220000|2021-05-26 08:03:40|354.6|354.45|354.6|354.4|354.6|354.45|354.6|354.4|8
1622016230000|2021-05-26 08:03:50|354.65|354.45|354.6|354.4|354.65|354.45|354.6|354.4|1
1622016240000|2021-05-26 08:04:00|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|4
1622016250000|2021-05-26 08:04:10|||||||||6
1622016260000|2021-05-26 08:04:20|354.7||354.7||354.7||354.7||0
1622016270000|2021-05-26 08:04:30|354.65|354.5|354.7|354.5|354.7|354.5|354.65|354.5|3
1622016280000|2021-05-26 08:04:40|||||||||1
1622016300000|2021-05-26 08:05:00|354.65|354.55|354.7|354.5|354.7|354.55|354.65|354.5|4
1622016310000|2021-05-26 08:05:10|||||||||1
1622016330000|2021-05-26 08:05:30||354.55||354.55||354.55||354.55|18
1622016340000|2021-05-26 08:05:40|354.75||354.75||354.75||354.75||6
1622016360000|2021-05-26 08:06:00|354.8|354.6|354.8|354.6|354.8|354.65|354.8|354.6|2
1622016370000|2021-05-26 08:06:10|||||||||5
1622016380000|2021-05-26 08:06:20|354.75||354.75||354.75||354.75||21
1622016390000|2021-05-26 08:06:30|354.8||354.8||354.8||354.8||0
1622016400000|2021-05-26 08:06:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|19
1622016410000|2021-05-26 08:06:50||354.7||354.7||354.7||354.65|11
1622016420000|2021-05-26 08:07:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|3
1622016430000|2021-05-26 08:07:10|||||||||4
1622016440000|2021-05-26 08:07:20|||||||||4
1622016450000|2021-05-26 08:07:30|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|14
1622016460000|2021-05-26 08:07:40||354.75||354.8||354.8||354.75|3
1622016470000|2021-05-26 08:07:50|||||||||7
1622016480000|2021-05-26 08:08:00|||||||||2
1622016490000|2021-05-26 08:08:10|354.9|354.75|354.95|354.75|354.95|354.75|354.9|354.75|17
1622016500000|2021-05-26 08:08:20|||||||||4
1622016520000|2021-05-26 08:08:40|||||||||1
1622016530000|2021-05-26 08:08:50|355|354.8|355|354.8|355|354.8|355|354.75|4
1622016540000|2021-05-26 08:09:00|354.95|354.7|354.9|354.75|354.95|354.75|354.9|354.7|8
1622016550000|2021-05-26 08:09:10|354.95|354.7|354.95|354.75|354.95|354.75|354.9|354.7|0
1622016560000|2021-05-26 08:09:20||354.8||354.8||354.8||354.8|1
1622016570000|2021-05-26 08:09:30|355||355||355||355||15
1622016590000|2021-05-26 08:09:50|||||||||1
1622016600000|2021-05-26 08:10:00|354.95|354.7|354.95|354.75|355|354.75|354.9|354.7|23
1622016610000|2021-05-26 08:10:10|||||||||1
1622016620000|2021-05-26 08:10:20|||||||||1
1622016630000|2021-05-26 08:10:30||354.8||354.75||354.8||354.75|2
1622016640000|2021-05-26 08:10:40|354.9||354.9||354.95||354.9||4
1622016660000|2021-05-26 08:11:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|3
1622016670000|2021-05-26 08:11:10|||||||||1
1622016690000|2021-05-26 08:11:30|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|12
1622016700000|2021-05-26 08:11:40|354.95||354.95||354.95||354.9||0
1622016710000|2021-05-26 08:11:50|354.9|354.8|355|354.8|355|354.8|354.9|354.8|3
1622016720000|2021-05-26 08:12:00|354.95|354.85|355|354.85|355|354.85|354.95|354.85|5
1622016730000|2021-05-26 08:12:10|||||||||3
1622016740000|2021-05-26 08:12:20|||||||||6
1622016750000|2021-05-26 08:12:30|355.05|354.9|355.05|354.9|355.1|354.9|355.05|354.9|10
1622016760000|2021-05-26 08:12:40|355.1||355.05||355.1||355.05||1
1622016770000|2021-05-26 08:12:50|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|4
1622016780000|2021-05-26 08:13:00|355.1||355.1||355.1||355.05||1
1622016790000|2021-05-26 08:13:10|||||||||6
1622016800000|2021-05-26 08:13:20|||||||||12
1622016810000|2021-05-26 08:13:30||354.95||354.95||354.95||354.9|13
1622016820000|2021-05-26 08:13:40|355.15|355|355.15|355|355.15|355|355.15|355|24
1622016830000|2021-05-26 08:13:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|6
1622016840000|2021-05-26 08:14:00|355.15|355|355.15|355|355.15|355|355.15|355|10
1622016850000|2021-05-26 08:14:10|||||||||124
1622016870000|2021-05-26 08:14:30|||||||||7
1622016880000|2021-05-26 08:14:40|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355|24
1622016890000|2021-05-26 08:14:50|||||||||1
1622016900000|2021-05-26 08:15:00|||||||||5
1622016910000|2021-05-26 08:15:10|355.1|354.95|355.15|355|355.15|355|355.1|354.95|10
1622016920000|2021-05-26 08:15:20||354.95||354.95||354.95||354.95|1
1622016930000|2021-05-26 08:15:30|||||||||6
1622016950000|2021-05-26 08:15:50|||||||||3
1622016960000|2021-05-26 08:16:00|355.1|354.85|355|354.85|355.1|354.85|355|354.85|9
1622016970000|2021-05-26 08:16:10||354.8||354.85||354.85||354.8|10
1622016980000|2021-05-26 08:16:20|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|3
1622016990000|2021-05-26 08:16:30||354.75||354.75||354.8||354.75|2
1622017000000|2021-05-26 08:16:40||354.8||354.8||354.8||354.8|0
1622017010000|2021-05-26 08:16:50||354.75||354.8||354.8||354.75|13
1622017030000|2021-05-26 08:17:10||354.75||354.8||354.8||354.75|17
1622017040000|2021-05-26 08:17:20||354.75||354.8||354.8||354.75|2
1622017050000|2021-05-26 08:17:30|354.9|354.75|354.9|354.75|354.9|354.75|354.85|354.7|8
1622017060000|2021-05-26 08:17:40|||||||||1
1622017070000|2021-05-26 08:17:50|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|2
1622017080000|2021-05-26 08:18:00||354.75||354.8||354.8||354.75|3
1622017090000|2021-05-26 08:18:10|||||||||4
1622017100000|2021-05-26 08:18:20|354.9|354.75|354.9|354.75|354.95|354.75|354.9|354.75|1
1622017110000|2021-05-26 08:18:30|354.85|354.65|354.9|354.7|354.9|354.7|354.85|354.65|8
1622017120000|2021-05-26 08:18:40|354.85|354.65|354.8|354.65|354.85|354.65|354.75|354.6|11
1622017130000|2021-05-26 08:18:50|354.85||354.85||354.85||354.85||3
1622017140000|2021-05-26 08:19:00|||||||||8
1622017160000|2021-05-26 08:19:20|||||||||1
1622017170000|2021-05-26 08:19:30|||||||||4
1622017180000|2021-05-26 08:19:40|354.9||354.85||354.9||354.85||3
1622017190000|2021-05-26 08:19:50|||||||||14
1622017210000|2021-05-26 08:20:10|354.8||354.8||354.8||354.8||3
1622017220000|2021-05-26 08:20:20|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|5
1622017240000|2021-05-26 08:20:40|||||||||11
1622017250000|2021-05-26 08:20:50|||||||||3
1622017260000|2021-05-26 08:21:00|||||||||11
1622017270000|2021-05-26 08:21:10|||||||||1
1622017280000|2021-05-26 08:21:20|||||||||7
1622017290000|2021-05-26 08:21:30|||||||||1
1622017300000|2021-05-26 08:21:40|||||||||11
1622017310000|2021-05-26 08:21:50|354.9||354.9||354.9||354.9||15
1622017320000|2021-05-26 08:22:00|354.85||354.9||354.9||354.85||3
1622017330000|2021-05-26 08:22:10||354.75||354.7||354.75||354.7|1
1622017340000|2021-05-26 08:22:20|||||||||5
1622017350000|2021-05-26 08:22:30||354.75||354.75||354.75||354.75|1
1622017360000|2021-05-26 08:22:40|||||||||8
1622017370000|2021-05-26 08:22:50|354.95||354.95||354.95||354.95||7
1622017380000|2021-05-26 08:23:00|354.9||354.9||354.9||354.9||0
1622017390000|2021-05-26 08:23:10|||||||||1
1622017400000|2021-05-26 08:23:20|354.95||354.95||354.95||354.95||4
1622017410000|2021-05-26 08:23:30||354.8||354.8||354.8||354.8|14
1622017420000|2021-05-26 08:23:40|355||354.95||355||354.95||1
1622017440000|2021-05-26 08:24:00|355||354.95||355||354.95||2
1622017450000|2021-05-26 08:24:10|355||354.95||355||354.95||4
1622017460000|2021-05-26 08:24:20|355||354.95||355||354.95||0
1622017470000|2021-05-26 08:24:30|355|354.85|355|354.85|355|354.85|355|354.8|2
1622017480000|2021-05-26 08:24:40|354.95|354.75|355|354.85|355|354.85|354.95|354.75|17
1622017490000|2021-05-26 08:24:50||354.8||354.85||354.85||354.8|21
1622017500000|2021-05-26 08:25:00|354.95|354.8|355|354.8|355|354.8|354.95|354.8|4
1622017510000|2021-05-26 08:25:10||354.85||354.85||354.85||354.85|0
1622017520000|2021-05-26 08:25:20|||||||||3
1622017530000|2021-05-26 08:25:30|||||||||1
1622017550000|2021-05-26 08:25:50|355.05||355.05||355.05||355.05||10
1622017560000|2021-05-26 08:26:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|6
1622017570000|2021-05-26 08:26:10|||||||||2
1622017580000|2021-05-26 08:26:20|||||||||1
1622017590000|2021-05-26 08:26:30|||||||||15
1622017600000|2021-05-26 08:26:40|||||||||4
1622017610000|2021-05-26 08:26:50|||||||||5
1622017620000|2021-05-26 08:27:00|355.05||355.05||355.05||355.05||2
1622017650000|2021-05-26 08:27:30|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|6
1622017660000|2021-05-26 08:27:40||354.9||354.95||354.95||354.9|12
1622017680000|2021-05-26 08:28:00|||||||||4
1622017700000|2021-05-26 08:28:20|||||||||11
1622017710000|2021-05-26 08:28:30|||||||||6
1622017720000|2021-05-26 08:28:40|355.15|355|355.15|354.95|355.15|355|355.15|354.95|27
1622017740000|2021-05-26 08:29:00|355.1||355.1||355.1||355.1||4
1622017750000|2021-05-26 08:29:10||354.9||354.9||354.9||354.9|36
1622017760000|2021-05-26 08:29:20|355.05||355.05||355.05||355.05||1
1622017770000|2021-05-26 08:29:30|||||||||3
1622017780000|2021-05-26 08:29:40|||||||||1
1622017790000|2021-05-26 08:29:50|||||||||1
1622017800000|2021-05-26 08:30:00|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.9|16
1622017810000|2021-05-26 08:30:10|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|4
1622017820000|2021-05-26 08:30:20|355.1|354.85|355|354.8|355.1|354.85|355|354.8|8
1622017830000|2021-05-26 08:30:30|355.05|354.85|355.05|354.85|355.05|354.85|355|354.85|17
1622017840000|2021-05-26 08:30:40||354.9||354.9||354.9||354.9|1
1622017860000|2021-05-26 08:31:00|||||||||2
1622017870000|2021-05-26 08:31:10|||||||||4
1622017880000|2021-05-26 08:31:20|355|354.8|355|354.8|355|354.8|355|354.8|6
1622017890000|2021-05-26 08:31:30|354.95|354.85|354.95|354.8|354.95|354.85|354.95|354.8|3
1622017900000|2021-05-26 08:31:40|355||354.95||355||354.95||10
1622017910000|2021-05-26 08:31:50|355||354.95||355||354.95||5
1622017920000|2021-05-26 08:32:00|355||354.95||355||354.95||3
1622017930000|2021-05-26 08:32:10|354.9|354.75|354.95|354.75|354.95|354.75|354.9|354.75|6
1622017950000|2021-05-26 08:32:30|||||||||22
1622017960000|2021-05-26 08:32:40|||||||||3
1622017970000|2021-05-26 08:32:50|354.9||354.95||354.95||354.9||2
1622017980000|2021-05-26 08:33:00|354.9||354.9||354.95||354.9||2
1622017990000|2021-05-26 08:33:10|||||||||3
1622018000000|2021-05-26 08:33:20|||||||||16
1622018020000|2021-05-26 08:33:40|||||||||1
1622018030000|2021-05-26 08:33:50|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|24
1622018040000|2021-05-26 08:34:00|||||||||9
1622018050000|2021-05-26 08:34:10|||||||||3
1622018060000|2021-05-26 08:34:20|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|1
1622018070000|2021-05-26 08:34:30|||||||||3
1622018090000|2021-05-26 08:34:50|||||||||16
1622018100000|2021-05-26 08:35:00|||||||||10
1622018120000|2021-05-26 08:35:20|||||||||1
1622018130000|2021-05-26 08:35:30|||||||||1
1622018150000|2021-05-26 08:35:50|||||||||1
1622018160000|2021-05-26 08:36:00|||||||||6
1622018180000|2021-05-26 08:36:20|||||||||1
1622018190000|2021-05-26 08:36:30|||||||||11
1622018210000|2021-05-26 08:36:50|354.85||354.8||354.85||354.8||27
1622018220000|2021-05-26 08:37:00|||||||||8
1622018230000|2021-05-26 08:37:10|||||||||2
1622018240000|2021-05-26 08:37:20|||||||||3
1622018250000|2021-05-26 08:37:30|||||||||1
1622018260000|2021-05-26 08:37:40|||||||||6
1622018280000|2021-05-26 08:38:00|||||||||3
1622018290000|2021-05-26 08:38:10|||||||||6
1622018310000|2021-05-26 08:38:30|||||||||6
1622018320000|2021-05-26 08:38:40|||||||||6
1622018330000|2021-05-26 08:38:50|||||||||1
1622018340000|2021-05-26 08:39:00|354.7|354.5|354.7|354.55|354.7|354.55|354.65|354.5|38
1622018350000|2021-05-26 08:39:10|354.75||354.75||354.75||354.75||8
1622018360000|2021-05-26 08:39:20|||||||||1
1622018370000|2021-05-26 08:39:30|||||||||4
1622018380000|2021-05-26 08:39:40|||||||||5
1622018390000|2021-05-26 08:39:50|354.7|354.6|354.75|354.55|354.75|354.6|354.7|354.55|19
1622018400000|2021-05-26 08:40:00||354.6||354.6||354.6||354.6|16
1622018410000|2021-05-26 08:40:10||354.55||354.6||354.6||354.55|12
1622018420000|2021-05-26 08:40:20|||||||||15
1622018430000|2021-05-26 08:40:30|||||||||17
1622018440000|2021-05-26 08:40:40|||||||||7
1622018450000|2021-05-26 08:40:50|||||||||14
1622018460000|2021-05-26 08:41:00|||||||||9
1622018470000|2021-05-26 08:41:10|||||||||5
1622018480000|2021-05-26 08:41:20|||||||||6
1622018490000|2021-05-26 08:41:30|||||||||17
1622018500000|2021-05-26 08:41:40|||||||||6
1622018510000|2021-05-26 08:41:50|||||||||7
1622018520000|2021-05-26 08:42:00|354.65|354.55|354.65|354.5|354.65|354.55|354.65|354.5|25
1622018530000|2021-05-26 08:42:10|||||||||2
1622018550000|2021-05-26 08:42:30|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.5|27
1622018560000|2021-05-26 08:42:40|354.75||354.75||354.75||354.75||12
1622018570000|2021-05-26 08:42:50|354.7||354.7||354.7||354.7||7
1622018580000|2021-05-26 08:43:00|||||||||12
1622018590000|2021-05-26 08:43:10|354.6|354.5|354.6|354.45|354.6|354.5|354.6|354.45|12
1622018600000|2021-05-26 08:43:20|||||||||6
1622018610000|2021-05-26 08:43:30|||||||||3
1622018620000|2021-05-26 08:43:40|||||||||10
1622018630000|2021-05-26 08:43:50|||||||||16
1622018640000|2021-05-26 08:44:00|354.65||354.65||354.65||354.65||10
1622018650000|2021-05-26 08:44:10|||||||||15
1622018660000|2021-05-26 08:44:20|||||||||6
1622018670000|2021-05-26 08:44:30||354.5||354.5||354.5||354.5|12
1622018680000|2021-05-26 08:44:40|||||||||5
1622018690000|2021-05-26 08:44:50|||||||||22
1622018700000|2021-05-26 08:45:00|||||||||7
1622018710000|2021-05-26 08:45:10|||||||||33
1622018720000|2021-05-26 08:45:20|||||||||588
1622018730000|2021-05-26 08:45:30|||||||||6
1622018740000|2021-05-26 08:45:40|354.7|354.6|354.75|354.6|354.8|354.6|354.7|354.6|35
1622018760000|2021-05-26 08:46:00|354.7|354.55|354.75|354.6|354.8|354.6|354.7|354.55|14
1622018770000|2021-05-26 08:46:10||354.55||354.55||354.55||354.55|6
1622018780000|2021-05-26 08:46:20|354.7||354.7||354.7||354.7||4
1622018790000|2021-05-26 08:46:30|354.65|354.5|354.7|354.5|354.7|354.5|354.65|354.5|7
1622018800000|2021-05-26 08:46:40|354.65||354.65||354.65||354.65||7
1622018810000|2021-05-26 08:46:50|||||||||7
1622018820000|2021-05-26 08:47:00|354.7|354.45|354.7|354.5|354.7|354.5|354.7|354.45|25
1622018830000|2021-05-26 08:47:10|354.65||354.65||354.65||354.65||9
1622018840000|2021-05-26 08:47:20|||||||||2
1622018850000|2021-05-26 08:47:30|||||||||1
1622018860000|2021-05-26 08:47:40|||||||||1
1622018870000|2021-05-26 08:47:50|||||||||1
1622018880000|2021-05-26 08:48:00||354.45||354.45||354.45||354.45|5
1622018910000|2021-05-26 08:48:30|354.6||354.65||354.65||354.6||5
1622018920000|2021-05-26 08:48:40|||||||||1
1622018930000|2021-05-26 08:48:50|||||||||1
1622018940000|2021-05-26 08:49:00|354.6|354.4|354.55|354.4|354.6|354.4|354.55|354.4|8
1622018960000|2021-05-26 08:49:20|354.6|354.45|354.55|354.4|354.6|354.45|354.55|354.4|11
1622018990000|2021-05-26 08:49:50|||||||||5
1622019000000|2021-05-26 08:50:00|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|6
1622019010000|2021-05-26 08:50:10|354.55||354.5||354.55||354.5||9
1622019020000|2021-05-26 08:50:20|||||||||13
1622019040000|2021-05-26 08:50:40|||||||||1
1622019050000|2021-05-26 08:50:50|||||||||3
1622019060000|2021-05-26 08:51:00|354.4|354.3|354.45|354.25|354.5|354.3|354.4|354.25|11
1622019070000|2021-05-26 08:51:10||354.3||354.3||354.3||354.3|4
1622019090000|2021-05-26 08:51:30|||||||||1
1622019110000|2021-05-26 08:51:50|||||||||32
1622019120000|2021-05-26 08:52:00|354.4|354.25|354.4|354.2|354.4|354.25|354.35|354.2|18
1622019130000|2021-05-26 08:52:10|||||||||2
1622019150000|2021-05-26 08:52:30|||||||||1
1622019160000|2021-05-26 08:52:40|||||||||3
1622019170000|2021-05-26 08:52:50|||||||||5
1622019190000|2021-05-26 08:53:10||354.25||354.25||354.25||354.25|7
1622019200000|2021-05-26 08:53:20|||||||||6
1622019220000|2021-05-26 08:53:40|354.45||354.4||354.45||354.4||2
1622019230000|2021-05-26 08:53:50|354.45||354.4||354.45||354.4||3
1622019240000|2021-05-26 08:54:00||354.2||354.2||354.2||354.2|7
1622019250000|2021-05-26 08:54:10||354.25||354.25||354.25||354.25|0
1622019260000|2021-05-26 08:54:20|||||||||3
1622019270000|2021-05-26 08:54:30|||||||||5
1622019290000|2021-05-26 08:54:50|||||||||25
1622019300000|2021-05-26 08:55:00|||||||||46
1622019310000|2021-05-26 08:55:10|||||||||3
1622019330000|2021-05-26 08:55:30|||||||||5
1622019340000|2021-05-26 08:55:40|||||||||11
1622019350000|2021-05-26 08:55:50|||||||||6
1622019360000|2021-05-26 08:56:00|||||||||2
1622019370000|2021-05-26 08:56:10|||||||||4
1622019400000|2021-05-26 08:56:40||354.2||354.2||354.2||354.2|9
1622019410000|2021-05-26 08:56:50|354.35||354.4||354.4||354.35||3
1622019420000|2021-05-26 08:57:00|354.45|354.25|354.4|354.25|354.45|354.25|354.4|354.25|6
1622019430000|2021-05-26 08:57:10|354.45|354.3|354.4|354.25|354.45|354.3|354.4|354.25|6
1622019440000|2021-05-26 08:57:20|||||||||4
1622019450000|2021-05-26 08:57:30|||||||||2
1622019460000|2021-05-26 08:57:40|||||||||2
1622019470000|2021-05-26 08:57:50|||||||||5
1622019480000|2021-05-26 08:58:00|354.35|354.2|354.35|354.15|354.35|354.2|354.35|354.15|5
1622019490000|2021-05-26 08:58:10|354.3||354.3||354.3||354.3||7
1622019500000|2021-05-26 08:58:20|354.35||354.35||354.35||354.35||6
1622019510000|2021-05-26 08:58:30||354.2||354.2||354.2||354.2|0
1622019520000|2021-05-26 08:58:40|||||||||5
1622019530000|2021-05-26 08:58:50|354.4||354.35||354.4||354.35||13
1622019540000|2021-05-26 08:59:00|||||||||6
1622019550000|2021-05-26 08:59:10|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|9
1622019560000|2021-05-26 08:59:20|||||||||2
1622019570000|2021-05-26 08:59:30|||||||||3
1622019580000|2021-05-26 08:59:40|||||||||14
1622019590000|2021-05-26 08:59:50|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|8
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|29
1622019610000|2021-05-26 09:00:10|||||||||1
1622019620000|2021-05-26 09:00:20|354.35||354.35||354.35||354.35||7
1622019630000|2021-05-26 09:00:30|354.3||354.3||354.3||354.3||3
1622019640000|2021-05-26 09:00:40|354.35||354.35||354.35||354.35||9
1622019650000|2021-05-26 09:00:50|||||||||2
1622019660000|2021-05-26 09:01:00|354.3||354.3||354.3||354.3||3
1622019680000|2021-05-26 09:01:20|||||||||208
1622019690000|2021-05-26 09:01:30|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|4
1622019700000|2021-05-26 09:01:40|||||||||4
1622019710000|2021-05-26 09:01:50|||||||||6
1622019720000|2021-05-26 09:02:00|354.4|354.25|354.35|354.2|354.4|354.25|354.35|354.2|20
1622019730000|2021-05-26 09:02:10|354.4|354.15|354.35|354.15|354.4|354.15|354.35|354.15|3
1622019740000|2021-05-26 09:02:20|354.4|354.2|354.45|354.25|354.45|354.25|354.4|354.2|5
1622019750000|2021-05-26 09:02:30|354.4|354.2|354.4|354.25|354.4|354.25|354.4|354.2|7
1622019760000|2021-05-26 09:02:40|354.45|354.3|354.45|354.3|354.5|354.3|354.45|354.3|14
1622019770000|2021-05-26 09:02:50|||||||||2
1622019780000|2021-05-26 09:03:00|354.5|354.35|354.5|354.35|354.5|354.35|354.45|354.35|11
1622019790000|2021-05-26 09:03:10|||||||||2
1622019800000|2021-05-26 09:03:20|354.45|354.3|354.5|354.3|354.5|354.3|354.45|354.3|19
1622019810000|2021-05-26 09:03:30|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|18
1622019820000|2021-05-26 09:03:40|354.5||354.55||354.55||354.5||2
1622019830000|2021-05-26 09:03:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|10
1622019840000|2021-05-26 09:04:00|||||||||3
1622019850000|2021-05-26 09:04:10|||||||||4
1622019860000|2021-05-26 09:04:20|354.55||354.55||354.55||354.55||6
1622019870000|2021-05-26 09:04:30|||||||||5
1622019880000|2021-05-26 09:04:40|||||||||4
1622019890000|2021-05-26 09:04:50|354.6|354.45|354.75|354.55|354.75|354.55|354.6|354.45|24
1622019900000|2021-05-26 09:05:00|354.7|354.5|354.7|354.5|354.7|354.55|354.65|354.5|23
1622019910000|2021-05-26 09:05:10|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.5|17
1622019920000|2021-05-26 09:05:20|354.8|354.6|354.8|354.6|354.8|354.65|354.75|354.6|27
1622019930000|2021-05-26 09:05:30|||||||||34
1622019940000|2021-05-26 09:05:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.6|1
1622019950000|2021-05-26 09:05:50|354.8|354.6|354.8|354.6|354.8|354.65|354.8|354.6|34
1622019960000|2021-05-26 09:06:00|354.75||354.8||354.8||354.75||1
1622019970000|2021-05-26 09:06:10|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|17
1622019980000|2021-05-26 09:06:20||354.7||354.7||354.7||354.7|17
1622019990000|2021-05-26 09:06:30|354.95|354.75|354.95|354.75|354.95|354.75|354.9|354.75|21
1622020000000|2021-05-26 09:06:40|354.9|354.8|354.95|354.75|354.95|354.8|354.9|354.75|21
1622020010000|2021-05-26 09:06:50|354.9||354.95||354.95||354.9||33
1622020020000|2021-05-26 09:07:00|355|354.8|354.95|354.8|355|354.8|354.95|354.8|3
1622020030000|2021-05-26 09:07:10|355||355||355||355||18
1622020040000|2021-05-26 09:07:20|354.95||355||355||354.95||30
1622020050000|2021-05-26 09:07:30|354.95||355||355||354.95||19
1622020060000|2021-05-26 09:07:40|||||||||33
1622020070000|2021-05-26 09:07:50|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|6
1622020080000|2021-05-26 09:08:00|355.1|354.9|355|354.85|355.1|354.95|355|354.8|45
1622020090000|2021-05-26 09:08:10|355.05|354.9|355.15|354.85|355.15|354.95|355.05|354.85|49
1622020100000|2021-05-26 09:08:20|355.1|355|355.1|354.9|355.15|355|355.1|354.85|1
1622020110000|2021-05-26 09:08:30|355.05|354.85|355.05|354.9|355.05|354.9|355.05|354.85|18
1622020120000|2021-05-26 09:08:40|355.1|354.85|355.05|354.9|355.1|354.9|355.05|354.85|40
1622020130000|2021-05-26 09:08:50||354.85||354.9||354.9||354.85|19
1622020140000|2021-05-26 09:09:00|355.1||355.1||355.1||355.1||5
1622020150000|2021-05-26 09:09:10|||||||||17
1622020160000|2021-05-26 09:09:20|355.05||355.05||355.05||355.05||17
1622020170000|2021-05-26 09:09:30|355.1|354.95|355.1|354.9|355.1|354.95|355.1|354.9|36
1622020180000|2021-05-26 09:09:40|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.9|6
1622020190000|2021-05-26 09:09:50|355.1||355.1||355.1||355.1||19
1622020200000|2021-05-26 09:10:00|355.15|354.9|355.15|354.9|355.15|354.95|355.15|354.9|2
1622020210000|2021-05-26 09:10:10|355.1|354.85|355.15|354.85|355.15|354.85|355.1|354.85|0
1622020220000|2021-05-26 09:10:20|355.1||355.1||355.1||355.1||0
1622020230000|2021-05-26 09:10:30|355.05||355.05||355.05||355.05||0
1622020250000|2021-05-26 09:10:50||354.9||354.9||354.9||354.9|1
1622020270000|2021-05-26 09:11:10|||||||||11
1622020290000|2021-05-26 09:11:30|355.1||355.1||355.1||355.1||45
1622020300000|2021-05-26 09:11:40|355.2|354.95|355.25|354.95|355.25|354.95|355.2|354.95|13
1622020310000|2021-05-26 09:11:50|355.3|355|355.3|355.05|355.3|355.05|355.25|355|1
1622020320000|2021-05-26 09:12:00|355.25|355|355.25|355|355.25|355|355.15|354.95|6
1622020330000|2021-05-26 09:12:10|355.3||355.3||355.3||355.3||5
1622020340000|2021-05-26 09:12:20|355.25||355.3||355.3||355.25||3
1622020350000|2021-05-26 09:12:30|355.25||355.2||355.25||355.2||3
1622020360000|2021-05-26 09:12:40|355.25||355.2||355.25||355.2||3
1622020370000|2021-05-26 09:12:50|355.25|354.95|355.25|355|355.25|355|355.2|354.95|1
1622020380000|2021-05-26 09:13:00|355.2|355.1|355.25|355|355.4|355.1|355.2|355|6
1622020390000|2021-05-26 09:13:10|355.2||355.25||355.25||355.2||2
1622020400000|2021-05-26 09:13:20|||||||||3
1622020410000|2021-05-26 09:13:30|355.4|355.05|355.35|355.05|355.4|355.15|355.3|355.05|3
1622020420000|2021-05-26 09:13:40|355.4|355.1|355.3|355.1|355.4|355.1|355.3|355.1|3
1622020430000|2021-05-26 09:13:50|355.35|355.05|355.3|355|355.35|355.1|355.3|355|17
1622020440000|2021-05-26 09:14:00|355.25|355.05|355.2|355|355.3|355.05|355.15|355|14
1622020450000|2021-05-26 09:14:10|355.25|355.05|355.2|355.05|355.25|355.1|355.2|355|6
1622020460000|2021-05-26 09:14:20||355||355||355.05||355|5
1622020470000|2021-05-26 09:14:30|355.1|354.95|355.05|354.8|355.15|354.95|355.05|354.8|4
1622020480000|2021-05-26 09:14:40|354.95|354.85|355.05|354.6|355.05|354.85|354.9|354.55|6
1622020490000|2021-05-26 09:14:50|355|354.55|354.8|354.55|355|354.55|354.75|354.55|3
1622020500000|2021-05-26 09:15:00|354.85|354.6|354.95|354.65|354.95|354.65|354.85|354.6|12
1622020510000|2021-05-26 09:15:10|355|354.7|354.95|354.65|355|354.7|354.95|354.65|0
1622020520000|2021-05-26 09:15:20|354.9||354.9||354.9||354.9||0
1622020550000|2021-05-26 09:15:50|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|0
1622020570000|2021-05-26 09:16:10||354.65||354.6||354.65||354.6|0
1622020590000|2021-05-26 09:16:30|354.75|354.65|354.75|354.6|354.75|354.65|354.75|354.6|1
1622020610000|2021-05-26 09:16:50|||||||||1
1622020650000|2021-05-26 09:17:30|354.85|354.65|354.95|354.7|355|354.7|354.85|354.65|3
1622020660000|2021-05-26 09:17:40|354.9|354.65|354.85|354.65|354.9|354.7|354.85|354.65|1
1622020680000|2021-05-26 09:18:00||354.7||354.65||354.7||354.65|0
1622020720000|2021-05-26 09:18:40|354.8|354.7|354.8|354.65|354.8|354.7|354.8|354.65|1
1622020740000|2021-05-26 09:19:00|354.9|354.7|354.9|354.65|354.95|354.7|354.9|354.65|13
1622020750000|2021-05-26 09:19:10|354.85||354.85||354.85||354.85||0
1622020780000|2021-05-26 09:19:40||354.6||354.6||354.6||354.6|7
1622020790000|2021-05-26 09:19:50|354.8|354.65|354.8|354.6|354.8|354.65|354.8|354.6|17
1622020800000|2021-05-26 09:20:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622020910000|2021-05-26 09:21:50|355.1|354.5|355|354.4|355.1|354.5|355|354.4|0
1622020920000|2021-05-26 09:22:00|355.1|354.5|355.1|354.5|355.1|354.5|355|354.4|0
1622020930000|2021-05-26 09:22:10|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021100000|2021-05-26 09:25:00|||||||||2
1622021280000|2021-05-26 09:28:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021360000|2021-05-26 09:29:20|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021400000|2021-05-26 09:30:00|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021430000|2021-05-26 09:30:30|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1622021440000|2021-05-26 09:30:40|355.1|354.5|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021500000|2021-05-26 09:31:40|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1622021650000|2021-05-26 09:34:10|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1622022060000|2021-05-26 09:41:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622022410000|2021-05-26 09:46:50|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1622022420000|2021-05-26 09:47:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022430000|2021-05-26 09:47:10|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022440000|2021-05-26 09:47:20|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022460000|2021-05-26 09:47:40|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022470000|2021-05-26 09:47:50|354.9|354.3|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022590000|2021-05-26 09:49:50|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022620000|2021-05-26 09:50:20|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022630000|2021-05-26 09:50:30|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1622022640000|2021-05-26 09:50:40|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|0
1622022650000|2021-05-26 09:50:50|355|354.7|355|354.7|355|354.7|355|354.7|1
1622022660000|2021-05-26 09:51:00||354.75||354.7||354.75||354.7|0
1622022670000|2021-05-26 09:51:10|354.95||354.95||354.95||354.95||0
1622022700000|2021-05-26 09:51:40||354.75||354.7||354.75||354.7|0
1622022810000|2021-05-26 09:53:30|354.85|354.75|354.95|354.7|354.95|354.75|354.85|354.7|0
1622022820000|2021-05-26 09:53:40|354.85||354.9||354.95||354.85||0
1622022900000|2021-05-26 09:55:00|||||||||1035
1622022920000|2021-05-26 09:55:20|354.95|354.75|354.95|354.7|354.95|354.75|354.95|354.7|0
1622022940000|2021-05-26 09:55:40|||||||||215
1622022950000|2021-05-26 09:55:50||354.75||354.7||354.75||354.7|0
1622022960000|2021-05-26 09:56:00|354.9||354.9||354.9||354.9||0
1622022970000|2021-05-26 09:56:10|||||||||347
1622023000000|2021-05-26 09:56:40||354.75||354.7||354.75||354.7|0
1622023070000|2021-05-26 09:57:50|354.85|354.65|354.9|354.65|354.9|354.7|354.85|354.65|0
1622023080000|2021-05-26 09:58:00|354.8|354.7|354.9|354.65|354.9|354.7|354.8|354.65|1
1622023090000|2021-05-26 09:58:10||354.7||354.65||354.7||354.65|0
1622023130000|2021-05-26 09:58:50||354.7||354.65||354.7||354.65|0
1622023220000|2021-05-26 10:00:20||354.7||354.65||354.7||354.65|0
1622023240000|2021-05-26 10:00:40|354.8|354.6|354.9|354.6|354.9|354.6|354.8|354.6|1
1622023250000|2021-05-26 10:00:50||354.65||354.6||354.65||354.6|0
1622023420000|2021-05-26 10:03:40||354.65||354.6||354.65||354.6|0
1622023540000|2021-05-26 10:05:40||354.65||354.6||354.65||354.6|0
1622023700000|2021-05-26 10:08:20|354.8||354.8||354.8||354.8||0
1622023710000|2021-05-26 10:08:30||354.55||354.55||354.55||354.55|1
1622023720000|2021-05-26 10:08:40||354.6||354.55||354.6||354.55|0
1622023800000|2021-05-26 10:10:00||354.6||354.55||354.6||354.55|0
1622023880000|2021-05-26 10:11:20||354.6||354.55||354.6||354.55|0
1622023890000|2021-05-26 10:11:30||354.6||354.55||354.6||354.55|0
1622024050000|2021-05-26 10:14:10|354.75|354.6|354.85|354.55|354.85|354.6|354.75|354.55|1
1622024060000|2021-05-26 10:14:20||354.6||354.55||354.6||354.55|0
1622024070000|2021-05-26 10:14:30|354.8||354.8||354.8||354.8||0
1622024140000|2021-05-26 10:15:40||354.6||354.6||354.6||354.6|0
1622024340000|2021-05-26 10:19:00||354.55||354.55||354.55||354.55|2
1622024350000|2021-05-26 10:19:10|354.75|354.5|354.75|354.5|354.75|354.5|354.75|354.5|0
1622024380000|2021-05-26 10:19:40|354.7|354.45|354.7|354.45|354.7|354.45|354.7|354.45|0
1622024550000|2021-05-26 10:22:30|354.65||354.65||354.65||354.65||0
1622024590000|2021-05-26 10:23:10||354.4||354.4||354.4||354.4|0
1622024740000|2021-05-26 10:25:40||354.45||354.45||354.45||354.45|0
1622024830000|2021-05-26 10:27:10||354.5||354.5||354.5||354.5|0
1622024890000|2021-05-26 10:28:10|354.7||354.7||354.7||354.7||0
1622025040000|2021-05-26 10:30:40|354.75||354.75||354.75||354.75||15
1622025100000|2021-05-26 10:31:40|354.8|354.55|354.8|354.55|354.8|354.55|354.8|354.55|0
1622025710000|2021-05-26 10:41:50|354.7||354.8||354.8||354.7||1
1622025800000|2021-05-26 10:43:20|354.75|354.6|354.8|354.6|354.8|354.6|354.75|354.6|1
1622025990000|2021-05-26 10:46:30|354.75|354.55|354.7|354.55|354.75|354.55|354.7|354.55|1
1622026000000|2021-05-26 10:46:40||354.5||354.5||354.5||354.5|1
1622026180000|2021-05-26 10:49:40||354.55||354.55||354.55||354.55|0
1622026190000|2021-05-26 10:49:50|354.75||354.75||354.75||354.75||2
1622026260000|2021-05-26 10:51:00|354.8||354.8||354.8||354.8||1
1622026270000|2021-05-26 10:51:10||354.6||354.6||354.6||354.6|0
1622026320000|2021-05-26 10:52:00|354.85||354.85||354.85||354.85||0
1622026340000|2021-05-26 10:52:20||354.65||354.65||354.65||354.65|0
1622026650000|2021-05-26 10:57:30||354.7||354.7||354.7||354.65|4
1622026730000|2021-05-26 10:58:50|354.75|354.65|354.75|354.55|354.75|354.65|354.75|354.55|1
1622026840000|2021-05-26 11:00:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1622026910000|2021-05-26 11:01:50||354.65||354.6||354.65||354.6|0
1622026920000|2021-05-26 11:02:00||354.65||354.65||354.65||354.65|0
1622026930000|2021-05-26 11:02:10|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|6
1622027030000|2021-05-26 11:03:50|354.8||354.8||354.8||354.8||2
1622027710000|2021-05-26 11:15:10|354.75||354.75||354.75||354.75||0
1622027730000|2021-05-26 11:15:30|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|2
1622027740000|2021-05-26 11:15:40|354.85||354.85||354.85||354.85||3
1622028020000|2021-05-26 11:20:20||354.6||354.6||354.6||354.6|5
1622028140000|2021-05-26 11:22:20||354.65||354.65||354.65||354.65|0
1622028180000|2021-05-26 11:23:00||354.7||354.7||354.7||354.7|0
1622028220000|2021-05-26 11:23:40||354.65||354.65||354.65||354.65|1
1622028380000|2021-05-26 11:26:20||354.7||354.7||354.7||354.7|0
1622028430000|2021-05-26 11:27:10|354.9||354.9||354.9||354.9||2
1622028630000|2021-05-26 11:30:30||354.65||354.7||354.7||354.65|1
1622028720000|2021-05-26 11:32:00||354.65||354.7||354.7||354.65|1
1622028750000|2021-05-26 11:32:30||354.75||354.7||354.75||354.7|0
1622028810000|2021-05-26 11:33:30||354.75||354.7||354.75||354.7|6
1622028830000|2021-05-26 11:33:50||354.75||354.75||354.75||354.75|1
1622028840000|2021-05-26 11:34:00|355|354.7|355|354.8|355|354.8|355|354.7|26
1622028850000|2021-05-26 11:34:10||354.75||354.75||354.75||354.75|1
1622028860000|2021-05-26 11:34:20|354.95|354.7|354.95|354.75|354.95|354.75|354.95|354.7|11
1622028870000|2021-05-26 11:34:30||354.7||354.75||354.75||354.7|2
1622028900000|2021-05-26 11:35:00||354.8||354.75||354.8||354.75|0
1622028960000|2021-05-26 11:36:00||354.8||354.8||354.8||354.8|0
1622028970000|2021-05-26 11:36:10||354.75||354.8||354.8||354.75|0
1622028980000|2021-05-26 11:36:20|355|354.75|355|354.85|355|354.85|355|354.75|26
1622029000000|2021-05-26 11:36:40|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|9
1622029010000|2021-05-26 11:36:50|355.1|354.95|355.1|354.9|355.1|354.95|355.1|354.9|614
1622029030000|2021-05-26 11:37:10||354.85||354.85||354.85||354.85|0
1622029050000|2021-05-26 11:37:30||354.9||354.9||354.9||354.9|0
1622029120000|2021-05-26 11:38:40||354.95||354.9||354.95||354.9|2
1622029170000|2021-05-26 11:39:30||354.85||354.85||354.85||354.85|0
1622029180000|2021-05-26 11:39:40|||||||||2
1622029280000|2021-05-26 11:41:20|355.05|354.75|355|354.75|355.05|354.75|355|354.75|2
1622029310000|2021-05-26 11:41:50|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|0
1622029320000|2021-05-26 11:42:00|354.9||354.9||354.9||354.9||0
1622029340000|2021-05-26 11:42:20|||||||||1
1622029360000|2021-05-26 11:42:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|0
1622029630000|2021-05-26 11:47:10|354.8|354.6|354.8|354.55|354.8|354.6|354.8|354.55|2
1622029740000|2021-05-26 11:49:00|354.75|354.5|354.75|354.5|354.75|354.5|354.75|354.5|0
1622029770000|2021-05-26 11:49:30|||||||||33
1622030150000|2021-05-26 11:55:50|||||||||2
1622030180000|2021-05-26 11:56:20|||||||||3
1622030430000|2021-05-26 12:00:30||354.45||354.5||354.5||354.45|1
1622030460000|2021-05-26 12:01:00||354.55||354.55||354.55||354.55|0
1622030580000|2021-05-26 12:03:00||354.6||354.6||354.6||354.6|0
1622030630000|2021-05-26 12:03:50||354.55||354.55||354.55||354.55|1
1622030670000|2021-05-26 12:04:30||354.6||354.6||354.6||354.6|0
1622030680000|2021-05-26 12:04:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|2
1622030700000|2021-05-26 12:05:00||354.6||354.6||354.6||354.6|1
1622030890000|2021-05-26 12:08:10||354.55||354.55||354.55||354.55|0
1622030990000|2021-05-26 12:09:50||354.6||354.6||354.6||354.6|0
1622031020000|2021-05-26 12:10:20|354.85||354.85||354.85||354.85||0
1622031030000|2021-05-26 12:10:30||354.65||354.65||354.65||354.65|0
1622031050000|2021-05-26 12:10:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1622031200000|2021-05-26 12:13:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|0
1622031340000|2021-05-26 12:15:40||354.7||354.7||354.7||354.7|2
1622031480000|2021-05-26 12:18:00|355|354.75|355|354.75|355|354.75|355|354.75|0
1622031640000|2021-05-26 12:20:40|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|0
1622032120000|2021-05-26 12:28:40|355.1||355.1||355.1||355.1||0
1622032220000|2021-05-26 12:30:20|355.05||355.05||355.05||355.05||0
1622032360000|2021-05-26 12:32:40|355||354.95||355||354.95||0
1622032380000|2021-05-26 12:33:00||354.75||354.75||354.75||354.75|0
1622032410000|2021-05-26 12:33:30||354.7||354.7||354.7||354.7|0
1622032420000|2021-05-26 12:33:40|||||||||1
1622032440000|2021-05-26 12:34:00|354.9||354.9||354.9||354.9||1
1622032500000|2021-05-26 12:35:00|354.95|354.75|354.95|354.8|354.95|354.8|354.95|354.75|4
1622032520000|2021-05-26 12:35:20||354.75||354.75||354.75||354.75|8
1622032580000|2021-05-26 12:36:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|3
1622032590000|2021-05-26 12:36:30|||||||||2
1622032970000|2021-05-26 12:42:50|||||||||1
1622033080000|2021-05-26 12:44:40||354.65||354.65||354.65||354.65|0
1622033090000|2021-05-26 12:44:50|||||||||1
1622033200000|2021-05-26 12:46:40||354.6||354.6||354.6||354.6|0
1622033310000|2021-05-26 12:48:30|354.85|354.45|354.7|354.45|354.85|354.45|354.7|354.45|5
1622033460000|2021-05-26 12:51:00|354.65||354.65||354.65||354.65||246
1622033520000|2021-05-26 12:52:00|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|3
1622033530000|2021-05-26 12:52:10|354.6||354.6||354.6||354.6||2
1622033740000|2021-05-26 12:55:40|354.65||354.65||354.65||354.65||0
1622033820000|2021-05-26 12:57:00||354.35||354.35||354.35||354.35|3
1622033890000|2021-05-26 12:58:10|354.6|354.3|354.55|354.3|354.6|354.3|354.55|354.3|3
1622033900000|2021-05-26 12:58:20|354.5||354.5||354.5||354.5||0
1622033910000|2021-05-26 12:58:30||354.25||354.25||354.25||354.25|0
1622034030000|2021-05-26 13:00:30|354.55||354.55||354.55||354.55||0
1622034250000|2021-05-26 13:04:10|354.5||354.5||354.5||354.5||0
1622034260000|2021-05-26 13:04:20|354.45||354.45||354.45||354.45||0
1622034280000|2021-05-26 13:04:40|354.5||354.45||354.5||354.45||0
1622034290000|2021-05-26 13:04:50|354.5||354.5||354.5||354.5||0
1622034760000|2021-05-26 13:12:40|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|10
1622035030000|2021-05-26 13:17:10|354.35|354.1|354.35|354.1|354.35|354.1|354.35|354.1|1
1622035040000|2021-05-26 13:17:20|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|0
1622035070000|2021-05-26 13:17:50|354.3||354.3||354.3||354.3||10
1622035120000|2021-05-26 13:18:40|354.35||354.35||354.35||354.35||2
1622035130000|2021-05-26 13:18:50||354.1||354.1||354.1||354.1|0
1622035190000|2021-05-26 13:19:50||354.2||354.15||354.2||354.15|0
1622035210000|2021-05-26 13:20:10|354.4||354.4||354.4||354.4||0
1622035270000|2021-05-26 13:21:10||354.25||354.25||354.25||354.25|0
1622035280000|2021-05-26 13:21:20||354.2||354.2||354.2||354.2|0
1622035290000|2021-05-26 13:21:30|||||||||60
1622035540000|2021-05-26 13:25:40|354.45||354.45||354.45||354.45||0
1622035680000|2021-05-26 13:28:00||354.25||354.2||354.25||354.2|0
1622035850000|2021-05-26 13:30:50|354.5|354.25|354.5|354.25|354.5|354.25|354.5|354.25|0
1622035860000|2021-05-26 13:31:00|354.55|354.3|354.55|354.3|354.55|354.3|354.55|354.3|0
1622035880000|2021-05-26 13:31:20|354.6|354.35|354.65|354.35|354.65|354.35|354.6|354.35|2
1622035920000|2021-05-26 13:32:00|||||||||4
1622035960000|2021-05-26 13:32:40|354.7|354.45|354.75|354.45|354.75|354.45|354.7|354.45|2
1622035970000|2021-05-26 13:32:50|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|1
1622035990000|2021-05-26 13:33:10|354.85|354.55|354.85|354.55|354.85|354.55|354.85|354.55|0
1622036010000|2021-05-26 13:33:30|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|0
1622036020000|2021-05-26 13:33:40||354.65||354.65||354.65||354.65|0
1622036030000|2021-05-26 13:33:50||354.7||354.7||354.7||354.7|0
1622036040000|2021-05-26 13:34:00|354.95|354.75|355|354.75|355|354.75|354.95|354.75|1
1622036080000|2021-05-26 13:34:40||354.8||354.8||354.8||354.8|0
1622036100000|2021-05-26 13:35:00|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|8
1622036130000|2021-05-26 13:35:30|355.05|354.8|355.05|354.9|355.05|354.9|355.05|354.8|10
1622036140000|2021-05-26 13:35:40|354.95|354.85|355|354.85|355|354.85|354.95|354.8|27
1622036150000|2021-05-26 13:35:50|355.05|354.9|355|354.85|355.05|354.9|355|354.85|4
1622036160000|2021-05-26 13:36:00|355.1|354.9|355.1|354.85|355.1|354.9|355.1|354.85|1
1622036170000|2021-05-26 13:36:10||354.9||354.95||354.95||354.9|15
1622036180000|2021-05-26 13:36:20|355.15|355|355.2|355|355.2|355|355.15|355|26
1622036190000|2021-05-26 13:36:30||355.05||355||355.05||355|4
1622036200000|2021-05-26 13:36:40|355.15|355.05|355.15|355|355.15|355.05|355.15|355|4
1622036210000|2021-05-26 13:36:50|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|27
1622036220000|2021-05-26 13:37:00||355||355||355||355|29
1622036230000|2021-05-26 13:37:10|355.15||355.15||355.15||355.15||1
1622036240000|2021-05-26 13:37:20||354.95||354.9||354.95||354.9|3
1622036340000|2021-05-26 13:39:00|||||||||1
1622036370000|2021-05-26 13:39:30|||||||||27
1622036430000|2021-05-26 13:40:30|355.1||355.1||355.1||355.1||0
1622036440000|2021-05-26 13:40:40|355.05||355.05||355.05||355.05||0
1622036450000|2021-05-26 13:40:50|355.1||355.1||355.1||355.1||3
1622036460000|2021-05-26 13:41:00||354.95||354.9||354.95||354.9|0
1622036470000|2021-05-26 13:41:10|||||||||2
1622036500000|2021-05-26 13:41:40||354.85||354.85||354.85||354.85|1
1622036520000|2021-05-26 13:42:00|||||||||2
1622036560000|2021-05-26 13:42:40|355.05|354.9|355|354.85|355.05|354.9|355|354.85|3
1622036570000|2021-05-26 13:42:50||354.8||354.8||354.8||354.8|4
1622036580000|2021-05-26 13:43:00||354.75||354.8||354.8||354.75|1
1622036600000|2021-05-26 13:43:20||354.75||354.8||354.8||354.75|0
1622036620000|2021-05-26 13:43:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1622036660000|2021-05-26 13:44:20||354.8||354.75||354.8||354.75|2
1622036680000|2021-05-26 13:44:40||354.8||354.8||354.8||354.75|0
1622036690000|2021-05-26 13:44:50||354.75||354.75||354.8||354.75|0
1622036700000|2021-05-26 13:45:00||354.8||354.75||354.8||354.75|61
1622036790000|2021-05-26 13:46:30|||||||||14
1622036820000|2021-05-26 13:47:00|||||||||2
1622036850000|2021-05-26 13:47:30|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|11
1622036860000|2021-05-26 13:47:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|3
1622036880000|2021-05-26 13:48:00|354.75||354.75||354.75||354.75||0
1622036890000|2021-05-26 13:48:10|354.7|354.55|354.8|354.65|354.8|354.65|354.7|354.55|24
1622036900000|2021-05-26 13:48:20|||||||||1
1622036910000|2021-05-26 13:48:30||354.6||354.6||354.6||354.6|8
1622036920000|2021-05-26 13:48:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|3
1622036930000|2021-05-26 13:48:50|354.7||354.7||354.7||354.7||0
1622036940000|2021-05-26 13:49:00||354.5||354.5||354.5||354.5|3
1622036950000|2021-05-26 13:49:10|354.65||354.65||354.65||354.65||0
1622036960000|2021-05-26 13:49:20||354.45||354.45||354.45||354.45|4
1622036970000|2021-05-26 13:49:30|354.6||354.6||354.6||354.6||9
1622036990000|2021-05-26 13:49:50|||||||||1
1622037000000|2021-05-26 13:50:00||354.4||354.4||354.4||354.4|7
1622037060000|2021-05-26 13:51:00|||||||||1
1622037090000|2021-05-26 13:51:30|354.55||354.6||354.6||354.55||6
1622037100000|2021-05-26 13:51:40|354.65|354.5|354.75|354.5|354.75|354.5|354.65|354.5|9
1622037110000|2021-05-26 13:51:50||354.55||354.55||354.55||354.55|0
1622037140000|2021-05-26 13:52:20|||||||||1
1622037160000|2021-05-26 13:52:40||354.5||354.5||354.5||354.5|1
1622037170000|2021-05-26 13:52:50|354.7||354.7||354.7||354.7||0
1622037220000|2021-05-26 13:53:40|354.75||354.75||354.75||354.75||2
1622037640000|2021-05-26 14:00:40|354.8||354.8||354.8||354.8||1
1622037650000|2021-05-26 14:00:50|||||||||1
1622037710000|2021-05-26 14:01:50|354.75||354.75||354.75||354.75||0
1622037720000|2021-05-26 14:02:00|354.7||354.7||354.7||354.7||1
1622037760000|2021-05-26 14:02:40|354.75||354.75||354.75||354.75||0
1622037820000|2021-05-26 14:03:40|354.8||354.85||354.85||354.8||2
1622038110000|2021-05-26 14:08:30|||||||||60
1622038240000|2021-05-26 14:10:40||354.55||354.55||354.55||354.55|0
1622038290000|2021-05-26 14:11:30|||||||||1
1622038540000|2021-05-26 14:15:40|354.9|354.75|355.05|354.8|355.05|354.8|354.9|354.75|6
1622038750000|2021-05-26 14:19:10||354.85||354.85||354.85||354.85|0
1622038770000|2021-05-26 14:19:30||354.9||354.85||354.9||354.85|2
1622038790000|2021-05-26 14:19:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1622038800000|2021-05-26 14:20:00|||||||||110
1622038810000|2021-05-26 14:20:10|354.95||355||355||354.95||3
1622039130000|2021-05-26 14:25:30|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|3
1622039150000|2021-05-26 14:25:50|354.9||354.9||354.9||354.9||0
1622039160000|2021-05-26 14:26:00||354.7||354.7||354.7||354.7|16
1622039220000|2021-05-26 14:27:00|||||||||1
1622039240000|2021-05-26 14:27:20|||||||||1
1622039260000|2021-05-26 14:27:40|||||||||1
1622039270000|2021-05-26 14:27:50|||||||||1
1622039450000|2021-05-26 14:30:50|354.85||354.85||354.85||354.85||0
1622039460000|2021-05-26 14:31:00|354.9||354.9||354.9||354.9||4
1622039530000|2021-05-26 14:32:10|||||||||60
1622039640000|2021-05-26 14:34:00|||||||||1
1622039760000|2021-05-26 14:36:00|354.85||354.85||354.85||354.85||0
1622039780000|2021-05-26 14:36:20|354.9|354.65|354.9|354.7|354.9|354.7|354.9|354.65|12
1622039850000|2021-05-26 14:37:30|354.85||354.9||354.9||354.85||0
1622039880000|2021-05-26 14:38:00|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|3
1622039950000|2021-05-26 14:39:10|354.8||354.85||354.85||354.8||0
1622039970000|2021-05-26 14:39:30|354.8||354.85||354.85||354.8||0
1622040040000|2021-05-26 14:40:40|354.9||354.9||354.9||354.9||4
1622040370000|2021-05-26 14:46:10|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|0
1622040440000|2021-05-26 14:47:20|355||355||355||355||1
1622040810000|2021-05-26 14:53:30|354.95||354.95||354.95||354.95||0
1622040910000|2021-05-26 14:55:10|355||355||355||355||2
1622040940000|2021-05-26 14:55:40|||||||||60
1622040960000|2021-05-26 14:56:00|||||||||75
1622041070000|2021-05-26 14:57:50|355.05||355.05||355.05||355.05||1
1622041090000|2021-05-26 14:58:10||354.75||354.8||354.8||354.75|0
1622041180000|2021-05-26 14:59:40|355.1|354.85|355.15|354.9|355.15|354.95|355.1|354.85|4
1622041510000|2021-05-26 15:05:10|355.1||355.1||355.1||355.1||0
1622041550000|2021-05-26 15:05:50|||||||||1
1622041820000|2021-05-26 15:10:20||354.95||354.9||354.95||354.9|0
1622041840000|2021-05-26 15:10:40||354.85||354.85||354.85||354.85|0
1622041860000|2021-05-26 15:11:00||354.9||354.9||354.9||354.9|0
1622041890000|2021-05-26 15:11:30||354.85||354.85||354.85||354.85|0
1622041920000|2021-05-26 15:12:00||354.9||354.9||354.9||354.9|0
1622041970000|2021-05-26 15:12:50||354.95||354.95||354.95||354.95|0
1622041990000|2021-05-26 15:13:10|||||||||17
1622042030000|2021-05-26 15:13:50|||||||||1
1622042040000|2021-05-26 15:14:00|355.15|355|355.15|355|355.15|355|355.15|355|4
1622042080000|2021-05-26 15:14:40|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|3
1622042100000|2021-05-26 15:15:00|||||||||5
1622042130000|2021-05-26 15:15:30||354.9||354.95||354.95||354.9|0
1622042140000|2021-05-26 15:15:40|355.15||355.15||355.15||355.15||3
1622042160000|2021-05-26 15:16:00||355||355||355||354.95|2
1622042170000|2021-05-26 15:16:10||354.95||354.95||354.95||354.95|0
1622042280000|2021-05-26 15:18:00||355||355||355||355|0
1622042290000|2021-05-26 15:18:10||354.95||354.95||354.95||354.95|3
1622042320000|2021-05-26 15:18:40||354.9||354.9||354.9||354.9|0
1622042360000|2021-05-26 15:19:20|||||||||64
1622042440000|2021-05-26 15:20:40|355.1||355.1||355.1||355.1||0
1622042460000|2021-05-26 15:21:00|355.15||355.15||355.15||355.15||0
1622042620000|2021-05-26 15:23:40|355.1|354.85|355.1|354.85|355.1|354.85|355.1|354.85|15
1622042630000|2021-05-26 15:23:50|355.05||355.05||355.05||355.05||0
1622042730000|2021-05-26 15:25:30|355.1||355.05||355.1||355.05||20
1622043000000|2021-05-26 15:30:00|||||||||3
1622043040000|2021-05-26 15:30:40||354.8||354.85||354.85||354.8|0
1622043050000|2021-05-26 15:30:50|||||||||1
1622043080000|2021-05-26 15:31:20|355|354.8|355|354.75|355|354.8|355|354.75|15
1622043310000|2021-05-26 15:35:10|||||||||1
1622043600000|2021-05-26 15:40:00|||||||||2
1622043770000|2021-05-26 15:42:50|||||||||63
1622043810000|2021-05-26 15:43:30|355.05|354.9|355.1|354.9|355.1|354.9|355.05|354.9|4
1622043880000|2021-05-26 15:44:40|355.15|355|355.15|355|355.15|355|355.15|355|3
1622043940000|2021-05-26 15:45:40||354.95||354.9||354.95||354.9|3
1622044140000|2021-05-26 15:49:00|355.35|355.05|355.35|355.05|355.35|355.05|355.35|355.05|24
1622044360000|2021-05-26 15:52:40||355.1||355.1||355.1||355.1|5
1622044590000|2021-05-26 15:56:30|||||||||4
1622044620000|2021-05-26 15:57:00|355.4||355.4||355.4||355.4||0
1622044630000|2021-05-26 15:57:10|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|2
1622044880000|2021-05-26 16:01:20|||||||||10
1622044910000|2021-05-26 16:01:50|||||||||68
1622044920000|2021-05-26 16:02:00||355.2||355.2||355.2||355.2|0
1622045010000|2021-05-26 16:03:30|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|2
1622045110000|2021-05-26 16:05:10|||||||||1
1622045180000|2021-05-26 16:06:20|||||||||60
1622045200000|2021-05-26 16:06:40|355.45||355.45||355.45||355.45||0
1622045320000|2021-05-26 16:08:40|355.5||355.5||355.5||355.5||1
1622046010000|2021-05-26 16:20:10|||||||||1
1622046590000|2021-05-26 16:29:50||355.35||355.3||355.35||355.3|13
1622046600000|2021-05-26 16:30:00|||||||||88
1622046610000|2021-05-26 16:30:10|||||||||7
1622046700000|2021-05-26 16:31:40|||||||||1
1622046710000|2021-05-26 16:31:50|||||||||1
1622046780000|2021-05-26 16:33:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1622047330000|2021-05-26 16:42:10|355.6||355.6||355.6||355.6||18
1622048380000|2021-05-26 16:59:40|||||||||1
1622048480000|2021-05-26 17:01:20||355.4||355.4||355.4||355.4|0
1622048570000|2021-05-26 17:02:50|||||||||1
1622048710000|2021-05-26 17:05:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|27
1622048770000|2021-05-26 17:06:10|355.75||355.7||355.75||355.7||1
1622048780000|2021-05-26 17:06:20|||||||||1
1622048810000|2021-05-26 17:06:50||355.5||355.5||355.5||355.5|2
1622048870000|2021-05-26 17:07:50|||||||||1
1622048900000|2021-05-26 17:08:20||355.4||355.4||355.4||355.4|8
1622048940000|2021-05-26 17:09:00|355.65||355.65||355.65||355.65||0
1622049210000|2021-05-26 17:13:30|||||||||1
1622049350000|2021-05-26 17:15:50|||||||||1
1622049360000|2021-05-26 17:16:00||355.35||355.35||355.35||355.35|5
1622049580000|2021-05-26 17:19:40|||||||||1
1622049830000|2021-05-26 17:23:50|||||||||1
1622049930000|2021-05-26 17:25:30|355.6||355.6||355.6||355.6||0
1622049950000|2021-05-26 17:25:50|355.55||355.55||355.55||355.55||0
1622049980000|2021-05-26 17:26:20|355.6||355.6||355.6||355.6||4
1622050030000|2021-05-26 17:27:10|355.55||355.55||355.55||355.55||0
1622050070000|2021-05-26 17:27:50|||||||||1
1622050090000|2021-05-26 17:28:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|3
1622050130000|2021-05-26 17:28:50|355.65|355.45|355.7|355.45|355.7|355.45|355.65|355.45|2
1622050310000|2021-05-26 17:31:50|||||||||1
1622050540000|2021-05-26 17:35:40|||||||||1
1622050710000|2021-05-26 17:38:30|355.65||355.65||355.65||355.65||0
1622050720000|2021-05-26 17:38:40|355.7||355.7||355.7||355.7||0
1622050780000|2021-05-26 17:39:40|||||||||1
1622050950000|2021-05-26 17:42:30|355.65||355.65||355.65||355.65||0
1622051010000|2021-05-26 17:43:30|355.7||355.7||355.7||355.7||0
1622051020000|2021-05-26 17:43:40|||||||||1
1622051030000|2021-05-26 17:43:50|355.65||355.65||355.7||355.65||0
1622051150000|2021-05-26 17:45:50|||||||||1
1622051160000|2021-05-26 17:46:00|||||||||1
1622051210000|2021-05-26 17:46:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|9
1622051260000|2021-05-26 17:47:40|||||||||1
1622051370000|2021-05-26 17:49:30|||||||||1
1622051510000|2021-05-26 17:51:50|||||||||1
1622051520000|2021-05-26 17:52:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|17
1622051740000|2021-05-26 17:55:40|||||||||1
1622051760000|2021-05-26 17:56:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|13
1622052000000|2021-05-26 18:00:00|||||||||1
1622052260000|2021-05-26 18:04:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|5
1622052270000|2021-05-26 18:04:30|||||||||1
1622052330000|2021-05-26 18:05:30|355.7||355.7||355.7||355.65||6
1622052460000|2021-05-26 18:07:40|||||||||1
1622052580000|2021-05-26 18:09:40||355.55||355.55||355.55||355.55|0
1622052590000|2021-05-26 18:09:50|||||||||1
1622052600000|2021-05-26 18:10:00|355.75||355.75||355.75||355.75||3
1622052700000|2021-05-26 18:11:40|||||||||1
1622052780000|2021-05-26 18:13:00||355.6||355.6||355.6||355.6|0
1622052860000|2021-05-26 18:14:20|355.8||355.8||355.8||355.8||0
1622052870000|2021-05-26 18:14:30||355.65||355.65||355.65||355.65|5
1622052940000|2021-05-26 18:15:40|||||||||1
1622052970000|2021-05-26 18:16:10||355.6||355.6||355.6||355.6|6
1622053190000|2021-05-26 18:19:50|||||||||1
1622053230000|2021-05-26 18:20:30|||||||||1
1622053240000|2021-05-26 18:20:40|||||||||2
1622053430000|2021-05-26 18:23:50|||||||||1
1622053690000|2021-05-26 18:28:10|||||||||1
1622053760000|2021-05-26 18:29:20|355.85|355.7|355.95|355.7|355.95|355.7|355.85|355.7|18
1622053850000|2021-05-26 18:30:50|||||||||1
1622053910000|2021-05-26 18:31:50|||||||||1
1622054140000|2021-05-26 18:35:40|||||||||1
1622054390000|2021-05-26 18:39:50|||||||||1
1622054620000|2021-05-26 18:43:40|||||||||1
1622054860000|2021-05-26 18:47:40|||||||||1
1622055020000|2021-05-26 18:50:20|356|355.85|356|355.8|356|355.85|356|355.8|22
1622055080000|2021-05-26 18:51:20|356.05||356.05||356.05||356.05||0
1622055100000|2021-05-26 18:51:40|||||||||1
1622055110000|2021-05-26 18:51:50|355.95||356.05||356.05||355.95||2
1622055210000|2021-05-26 18:53:30|356||356.05||356.05||356||0
1622055220000|2021-05-26 18:53:40|356||356||356||356||0
1622055250000|2021-05-26 18:54:10|||||||||1
1622055320000|2021-05-26 18:55:20|355.95|355.75|355.95|355.75|356|355.75|355.95|355.75|2
1622055330000|2021-05-26 18:55:30|||||||||1
1622055590000|2021-05-26 18:59:50|||||||||1
1622055600000|2021-05-26 19:00:00|||||||||1
1622055910000|2021-05-26 19:05:10|||||||||1
1622056650000|2021-05-26 19:17:30|356|355.8|356.05|355.8|356.05|355.8|356|355.8|13
1622056790000|2021-05-26 19:19:50|||||||||1
1622056870000|2021-05-26 19:21:10|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|2
1622057010000|2021-05-26 19:23:30|356.15||356.15||356.15||356.15||0
1622057020000|2021-05-26 19:23:40|356.05|355.8|356.05|355.8|356.05|355.8|356.05|355.8|9
1622057210000|2021-05-26 19:26:50|||||||||1
1622057350000|2021-05-26 19:29:10|356.1|355.95|356.2|355.95|356.2|355.95|356.1|355.95|3
1622057770000|2021-05-26 19:36:10|||||||||20
1622057960000|2021-05-26 19:39:20|||||||||1
1622058140000|2021-05-26 19:42:20|||||||||1
1622058180000|2021-05-26 19:43:00|356.25|356|356.25|356|356.25|356|356.25|356|2
1622058200000|2021-05-26 19:43:20|356.15||356.25||356.25||356.15||1
1622058210000|2021-05-26 19:43:30|356.3|356.05|356.3|356.05|356.3|356.05|356.3|356.05|1
1622058310000|2021-05-26 19:45:10|356.2|356|356.15|356|356.2|356|356.15|356|5
1622058370000|2021-05-26 19:46:10|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|3
1622058410000|2021-05-26 19:46:50|||||||||1
1622058430000|2021-05-26 19:47:10|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|13
1622058440000|2021-05-26 19:47:20||355.85||355.85||355.85||355.85|5
1622058510000|2021-05-26 19:48:30|||||||||1
1622058600000|2021-05-26 19:50:00|||||||||5
1622058690000|2021-05-26 19:51:30|356||356||356||356||9
1622058730000|2021-05-26 19:52:10||355.8||355.8||355.8||355.8|4
1622058790000|2021-05-26 19:53:10|||||||||1
1622058850000|2021-05-26 19:54:10|||||||||1
1622058910000|2021-05-26 19:55:10||355.85||355.85||355.85||355.85|0
1622058930000|2021-05-26 19:55:30|||||||||7
1622058940000|2021-05-26 19:55:40|||||||||2
1622058960000|2021-05-26 19:56:00||355.8||355.8||355.8||355.8|5
1622059010000|2021-05-26 19:56:50|||||||||1
1622059020000|2021-05-26 19:57:00|355.95||356||356||355.95||12
1622059040000|2021-05-26 19:57:20|||||||||5
1622059050000|2021-05-26 19:57:30|||||||||2
1622059100000|2021-05-26 19:58:20|355.95||355.95||355.95||355.95||0
1622059110000|2021-05-26 19:58:30|||||||||3
1622059180000|2021-05-26 19:59:40|||||||||1
1622059190000|2021-05-26 19:59:50|356|355.9|356.1|355.9|356.1|355.9|356|355.9|18
1622059210000|2021-05-26 20:00:10|356.05||356.05||356.05||356.05||2
1622059240000|2021-05-26 20:00:40|356|355.8|356|355.8|356|355.8|356|355.8|1
1622059310000|2021-05-26 20:01:50|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|4
1622059360000|2021-05-26 20:02:40|356.2|355.95|356.2|355.9|356.2|355.95|356.2|355.9|9
1622059370000|2021-05-26 20:02:50||355.95||355.95||355.95||355.95|0
1622059380000|2021-05-26 20:03:00||355.9||355.95||355.95||355.9|0
1622060040000|2021-05-26 20:14:00|||||||||3
1622060140000|2021-05-26 20:15:40|356.1||356.2||356.2||356.1||2
1622060290000|2021-05-26 20:18:10||356.05||355.95||356.05||355.95|1
1622060350000|2021-05-26 20:19:10|||||||||1
1622060480000|2021-05-26 20:21:20|||||||||1
1622061350000|2021-05-26 20:35:50|356.15||356.15||356.15||356.15||0
1622061660000|2021-05-26 20:41:00||355.9||355.9||355.9||355.9|0
1622061670000|2021-05-26 20:41:10|||||||||3
1622061710000|2021-05-26 20:41:50|356.1||356.1||356.1||356.1||2
1622061750000|2021-05-26 20:42:30|||||||||1
1622061770000|2021-05-26 20:42:50|356.05||356.05||356.05||356.05||0
1622061780000|2021-05-26 20:43:00||355.85||355.85||355.85||355.85|0
1622061790000|2021-05-26 20:43:10|||||||||2
1622061870000|2021-05-26 20:44:30|||||||||1
1622062010000|2021-05-26 20:46:50|356.15||356.15||356.15||356.15||6
1622062150000|2021-05-26 20:49:10|||||||||2
1622062660000|2021-05-26 20:57:40|356.25||356.25||356.25||356.25||2
1622062670000|2021-05-26 20:57:50|356.2||356.2||356.2||356.2||0
1622062680000|2021-05-26 20:58:00|356.25|355.9|356.3|355.9|356.3|355.9|356.2|355.9|4
1622062690000|2021-05-26 20:58:10|356.35||356.4||356.4||356.35||14
1622062700000|2021-05-26 20:58:20|356.35|356.15|356.4|356.05|356.4|356.15|356.35|355.9|3
1622062710000|2021-05-26 20:58:30||356.1||356.1||356.1||356.1|0
1622062740000|2021-05-26 20:59:00|356.45|356.05|356.45|356.1|356.45|356.1|356.45|356.05|0
1622062780000|2021-05-26 20:59:40|||||||||11
1622062790000|2021-05-26 20:59:50|356.4||356.4||356.4||356.4||0
1622062800000|2021-05-26 21:00:00||355.95||355.9||355.95||355.8|0
1622062850000|2021-05-26 21:00:50|356.35||356.35||356.35||356.35||0
1622062860000|2021-05-26 21:01:00||356.2||355.9||356.2||355.9|0
1622062920000|2021-05-26 21:02:00||355.85||355.85||355.85||355.85|0
1622063090000|2021-05-26 21:04:50||356.15||355.85||356.15||355.85|0
1622063410000|2021-05-26 21:10:10|356.4||356.4||356.4||356.4||2
1622063420000|2021-05-26 21:10:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|0
1622063430000|2021-05-26 21:10:30||356.05||355.85||356.05||355.85|0
1622063520000|2021-05-26 21:12:00||355.9||355.95||355.95||355.9|0
1622063640000|2021-05-26 21:14:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622063690000|2021-05-26 21:14:50|||||||||1
1622063890000|2021-05-26 21:18:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622066410000|2021-05-26 22:00:10|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622066570000|2021-05-26 22:02:50|356.6|356|356.6|356|356.6|356|356.6|356|0
1622066740000|2021-05-26 22:05:40|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622066790000|2021-05-26 22:06:30|356.6|356|356.5|355.9|356.6|356|356.5|355.9|0
1622066930000|2021-05-26 22:08:50|356.6|356|356.6|356|356.6|356|356.6|356|0
1622066940000|2021-05-26 22:09:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622067060000|2021-05-26 22:11:00|356.6|356|356.6|356|356.6|356|356.5|355.9|0
1622067420000|2021-05-26 22:17:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622068060000|2021-05-26 22:27:40|356.7|356.1|356.6|356|356.7|356.1|356.6|356|0
1622068310000|2021-05-26 22:31:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068320000|2021-05-26 22:32:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1622068330000|2021-05-26 22:32:10|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068830000|2021-05-26 22:40:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622068850000|2021-05-26 22:40:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068870000|2021-05-26 22:41:10|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069680000|2021-05-26 22:54:40|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069800000|2021-05-26 22:56:40|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070380000|2021-05-26 23:06:20|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070390000|2021-05-26 23:06:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070590000|2021-05-26 23:09:50|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622070650000|2021-05-26 23:10:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070720000|2021-05-26 23:12:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622070770000|2021-05-26 23:12:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071060000|2021-05-26 23:17:40|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071400000|2021-05-26 23:23:20|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622071750000|2021-05-26 23:29:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071760000|2021-05-26 23:29:20|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071790000|2021-05-26 23:29:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071800000|2021-05-26 23:30:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071860000|2021-05-26 23:31:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071900000|2021-05-26 23:31:40|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622072130000|2021-05-26 23:35:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622072170000|2021-05-26 23:36:10|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622072210000|2021-05-26 23:36:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622072220000|2021-05-26 23:37:00|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622072230000|2021-05-26 23:37:10|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622072240000|2021-05-26 23:37:20|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072880000|2021-05-26 23:48:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073000000|2021-05-26 23:50:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073240000|2021-05-26 23:54:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073250000|2021-05-26 23:54:10|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073260000|2021-05-26 23:54:20|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073270000|2021-05-26 23:54:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073280000|2021-05-26 23:54:40|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073300000|2021-05-26 23:55:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073410000|2021-05-26 23:56:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073460000|2021-05-26 23:57:40|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073550000|2021-05-26 23:59:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621987260000|2021-05-26 00:01:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|0
1621987280000|2021-05-26 00:01:20|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1621987340000|2021-05-26 00:02:20|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1621987350000|2021-05-26 00:02:30|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987390000|2021-05-26 00:03:10|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987400000|2021-05-26 00:03:20|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987420000|2021-05-26 00:03:40|356.2|355.6|356.2|355.6|356.3|355.7|356.2|355.6|0
1621987430000|2021-05-26 00:03:50|356.3|355.7|356.3|355.7|356.3|355.7|356.2|355.6|0
1621987580000|2021-05-26 00:06:20|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621987920000|2021-05-26 00:12:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621987930000|2021-05-26 00:12:10|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621987940000|2021-05-26 00:12:20|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988140000|2021-05-26 00:15:40|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988150000|2021-05-26 00:15:50|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988160000|2021-05-26 00:16:00|356.5|355.9|356.5|355.9|356.5|355.9|356.4|355.8|0
1621988180000|2021-05-26 00:16:20|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1621988230000|2021-05-26 00:17:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621988460000|2021-05-26 00:21:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988540000|2021-05-26 00:22:20|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988550000|2021-05-26 00:22:30|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988930000|2021-05-26 00:28:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1621988970000|2021-05-26 00:29:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621989000000|2021-05-26 00:30:00|356.2|355.6|355.8|355.35|356.2|355.65|355.8|355.3|162
1621989010000|2021-05-26 00:30:10|355.75|355.3|355.65|355.15|355.8|355.3|355.65|354.95|11
1621989020000|2021-05-26 00:30:20|355.6||355.55||355.6||355.55||0
1621989030000|2021-05-26 00:30:30|355.5||355.45||355.5||355.45||7
1621989040000|2021-05-26 00:30:40|355.4|355.25|355.5|355.25|355.5|355.25|355.4|355.25|2
1621989060000|2021-05-26 00:31:00|355.45|355.15|355.3|355.05|355.45|355.15|355.25|355|18
1621989070000|2021-05-26 00:31:10||355.1||355.15||355.15||355.1|0
1621989080000|2021-05-26 00:31:20|||||||||1
1621989090000|2021-05-26 00:31:30|355.35|355.25|355.5|355.25|355.5|355.25|355.35|355.25|30
1621989100000|2021-05-26 00:31:40||355.3||355.3||355.3||355.3|0
1621989110000|2021-05-26 00:31:50|355.7|355.35|355.75|355.55|355.75|355.55|355.7|355.35|26
1621989120000|2021-05-26 00:32:00|355.7|355.6|355.55|355.3|355.7|355.6|355.55|355.3|23
1621989140000|2021-05-26 00:32:20||355.35||355.3||355.35||355.3|1
1621989150000|2021-05-26 00:32:30|355.5||355.5||355.5||355.5||1
1621989170000|2021-05-26 00:32:50||355.35||355.35||355.35||355.35|1
1621989180000|2021-05-26 00:33:00|355.45|355.2|355.45|355.2|355.45|355.2|355.4|355.2|7
1621989190000|2021-05-26 00:33:10|355.4|355.15|355.4|355.2|355.4|355.2|355.35|355.15|14
1621989210000|2021-05-26 00:33:30|355.45|355.25|355.6|355.35|355.6|355.35|355.45|355.25|12
1621989220000|2021-05-26 00:33:40|355.65||355.6||355.65||355.5||1
1621989230000|2021-05-26 00:33:50||355.4||355.4||355.4||355.4|0
1621989240000|2021-05-26 00:34:00|355.45|355.45|355.55|355.3|355.55|355.45|355.35|355.2|32
1621989250000|2021-05-26 00:34:10|355.6|355.4|355.75|355.5|355.75|355.5|355.6|355.4|2
1621989260000|2021-05-26 00:34:20|355.9|355.55|356.05|355.8|356.05|355.8|355.9|355.55|3
1621989270000|2021-05-26 00:34:30|355.95|355.85|355.95|355.65|355.95|355.9|355.95|355.65|18
1621989280000|2021-05-26 00:34:40|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|3
1621989290000|2021-05-26 00:34:50||355.6||355.6||355.6||355.6|0
1621989300000|2021-05-26 00:35:00|355.7|355.55|355.6|355.4|355.7|355.55|355.6|355.4|3
1621989320000|2021-05-26 00:35:20|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|1
1621989330000|2021-05-26 00:35:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1621989340000|2021-05-26 00:35:40|355.65|355.55|355.75|355.55|355.75|355.55|355.65|355.55|9
1621989350000|2021-05-26 00:35:50|355.85|355.6|355.85|355.6|355.85|355.6|355.85|355.6|1
1621989360000|2021-05-26 00:36:00||355.65||355.7||355.7||355.65|0
1621989370000|2021-05-26 00:36:10|355.9||355.95||355.95||355.9||2
1621989380000|2021-05-26 00:36:20|||||||||1
1621989390000|2021-05-26 00:36:30|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.65|6
1621989400000|2021-05-26 00:36:40|||||||||1
1621989410000|2021-05-26 00:36:50|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|6
1621989420000|2021-05-26 00:37:00|355.65||355.65||355.65||355.65||0
1621989430000|2021-05-26 00:37:10|355.7||355.7||355.7||355.7||2
1621989450000|2021-05-26 00:37:30||355.55||355.55||355.55||355.55|0
1621989460000|2021-05-26 00:37:40|355.75|355.6|355.85|355.6|355.85|355.6|355.75|355.6|5
1621989470000|2021-05-26 00:37:50||355.65||355.65||355.65||355.65|0
1621989480000|2021-05-26 00:38:00||355.7||355.65||355.7||355.65|2
1621989490000|2021-05-26 00:38:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|3
1621989500000|2021-05-26 00:38:20|355.7||355.8||355.8||355.7||1
1621989510000|2021-05-26 00:38:30||355.6||355.6||355.6||355.6|1
1621989520000|2021-05-26 00:38:40|355.85||355.85||355.85||355.85||1
1621989530000|2021-05-26 00:38:50|355.8||355.8||355.8||355.8||0
1621989540000|2021-05-26 00:39:00||355.65||355.6||355.65||355.6|3
1621989560000|2021-05-26 00:39:20||355.65||355.6||355.65||355.6|0
1621989570000|2021-05-26 00:39:30|||||||||2
1621989580000|2021-05-26 00:39:40|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|11
1621989590000|2021-05-26 00:39:50|355.9|355.7|355.95|355.7|355.95|355.7|355.9|355.7|0
1621989600000|2021-05-26 00:40:00||355.75||355.75||355.75||355.75|1
1621989610000|2021-05-26 00:40:10|356|355.8|355.9|355.65|356.15|355.95|355.85|355.65|37
1621989620000|2021-05-26 00:40:20|355.85||355.85||355.85||355.85||0
1621989630000|2021-05-26 00:40:30|355.7|355.5|355.8|355.55|355.85|355.55|355.7|355.5|18
1621989660000|2021-05-26 00:41:00|355.85|355.6|355.85|355.65|355.85|355.65|355.85|355.6|3
1621989670000|2021-05-26 00:41:10|356|355.7|356|355.7|356.1|355.95|355.9|355.7|32
1621989680000|2021-05-26 00:41:20|355.95|355.8|356.05|355.8|356.05|355.8|355.95|355.8|1
1621989700000|2021-05-26 00:41:40|356.15|355.85|356.15|355.9|356.15|355.9|356.15|355.85|0
1621989710000|2021-05-26 00:41:50|356.2|355.95|356.1|355.85|356.2|356.05|356.1|355.85|9
1621989720000|2021-05-26 00:42:00|356.15|355.9|356.3|356.1|356.3|356.1|356.15|355.9|10
1621989730000|2021-05-26 00:42:10||356.15||356.1||356.15||356.1|1
1621989740000|2021-05-26 00:42:20|356.35||356.35||356.35||356.25||2
1621989750000|2021-05-26 00:42:30||356.15||356.15||356.15||356.15|1
1621989760000|2021-05-26 00:42:40|356.25|356.2|356.3|356.05|356.35|356.2|356.25|356.05|31
1621989780000|2021-05-26 00:43:00|||||||||2
1621989790000|2021-05-26 00:43:10||356.1||356.1||356.1||356.1|1
1621989800000|2021-05-26 00:43:20|356.2|356.15|356.3|356.05|356.3|356.15|356.2|356|20
1621989810000|2021-05-26 00:43:30|356.35|356.1|356.3|356.1|356.35|356.1|356.3|356.1|6
1621989820000|2021-05-26 00:43:40|356.35|356.15|356.35|356.15|356.35|356.15|356.35|356.15|6
1621989830000|2021-05-26 00:43:50|||||||||1
1621989840000|2021-05-26 00:44:00|356.4|356.2|356.45|356.25|356.5|356.25|356.4|356.2|19
1621989850000|2021-05-26 00:44:10|356.25|356.3|356.25|356|356.3|356.3|356.25|356|23
1621989880000|2021-05-26 00:44:40||356.05||356.05||356.05||356.05|0
1621989900000|2021-05-26 00:45:00|356.1|355.9|356.25|356.05|356.3|356.05|356.1|355.9|19
1621989910000|2021-05-26 00:45:10|356.2|356.1|356.2|355.95|356.25|356.1|356.2|355.95|10
1621989930000|2021-05-26 00:45:30||356||356||356||356|3
1621989940000|2021-05-26 00:45:40|356.25|356.1|356.35|356.15|356.35|356.15|356.25|356.1|35
1621989950000|2021-05-26 00:45:50|356.45|356.2|356.3|356.1|356.5|356.25|356.3|356.1|28
1621989960000|2021-05-26 00:46:00|356.2|356.15|356.3|356.1|356.3|356.15|356.2|356|31
1621989970000|2021-05-26 00:46:10|356.4|356.15|356.4|356.2|356.4|356.2|356.4|356.15|13
1621989980000|2021-05-26 00:46:20|356.45|356.25|356.5|356.3|356.5|356.35|356.45|356.25|67
1621990000000|2021-05-26 00:46:40||356.35||356.3||356.35||356.3|10
1621990010000|2021-05-26 00:46:50|356.45|356.35|356.45|356.2|356.5|356.35|356.45|356.2|9
1621990020000|2021-05-26 00:47:00|||||||||1
1621990040000|2021-05-26 00:47:20||356.25||356.25||356.25||356.25|1
1621990050000|2021-05-26 00:47:30|356.5|356.3|356.55|356.3|356.55|356.3|356.5|356.3|17
1621990070000|2021-05-26 00:47:50||356.35||356.35||356.35||356.35|0
1621990080000|2021-05-26 00:48:00|356.5|356.2|356.45|356.2|356.5|356.2|356.4|356.2|11
1621990100000|2021-05-26 00:48:20||356.25||356.25||356.25||356.25|1
1621990110000|2021-05-26 00:48:30||356.3||356.25||356.3||356.25|3
1621990120000|2021-05-26 00:48:40|356.5|356.3|356.55|356.4|356.55|356.4|356.5|356.3|7
1621990130000|2021-05-26 00:48:50|356.6||356.6||356.6||356.6||3
1621990140000|2021-05-26 00:49:00|||||||||1
1621990150000|2021-05-26 00:49:10||356.45||356.4||356.45||356.4|1
1621990160000|2021-05-26 00:49:20|356.55|356.45|356.5|356.3|356.55|356.45|356.5|356.3|12
1621990190000|2021-05-26 00:49:50|356.55|356.35|356.55|356.4|356.55|356.4|356.55|356.35|4
1621990200000|2021-05-26 00:50:00||356.35||356.35||356.35||356.35|4
1621990210000|2021-05-26 00:50:10|||||||||1
1621990220000|2021-05-26 00:50:20||356.4||356.4||356.4||356.4|2
1621990230000|2021-05-26 00:50:30|356.6||356.6||356.6||356.55||3
1621990240000|2021-05-26 00:50:40||356.45||356.45||356.45||356.45|1
1621990260000|2021-05-26 00:51:00|||||||||1
1621990270000|2021-05-26 00:51:10|356.65|356.5|356.75|356.55|356.75|356.55|356.65|356.5|19
1621990280000|2021-05-26 00:51:20|356.85|356.6|356.65|356.45|356.85|356.65|356.65|356.45|23
1621990320000|2021-05-26 00:52:00|356.6|356.5|356.6|356.4|356.65|356.5|356.6|356.4|12
1621990340000|2021-05-26 00:52:20|356.65|356.45|356.65|356.45|356.65|356.45|356.65|356.45|3
1621990350000|2021-05-26 00:52:30||356.5||356.5||356.5||356.5|1
1621990360000|2021-05-26 00:52:40|||||||||1
1621990370000|2021-05-26 00:52:50|356.55|356.45|356.55|356.3|356.55|356.45|356.55|356.3|18
1621990410000|2021-05-26 00:53:30||356.35||356.35||356.35||356.35|0
1621990430000|2021-05-26 00:53:50|||||||||1
1621990440000|2021-05-26 00:54:00||356.4||356.35||356.4||356.35|4
1621990470000|2021-05-26 00:54:30||356.4||356.4||356.4||356.4|6
1621990500000|2021-05-26 00:55:00|||||||||1
1621990520000|2021-05-26 00:55:20|356.6||356.6||356.6||356.6||2
1621990530000|2021-05-26 00:55:30||356.45||356.45||356.45||356.45|1
1621990540000|2021-05-26 00:55:40|||||||||1
1621990550000|2021-05-26 00:55:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|6
1621990560000|2021-05-26 00:56:00|356.75|356.55|356.85|356.65|356.85|356.7|356.75|356.55|16
1621990570000|2021-05-26 00:56:10|356.8|356.55|356.8|356.6|356.8|356.6|356.7|356.55|10
1621990580000|2021-05-26 00:56:20|356.75|356.55|356.7|356.45|356.75|356.55|356.7|356.45|3
1621990590000|2021-05-26 00:56:30|356.65||356.65||356.65||356.65||0
1621990610000|2021-05-26 00:56:50|356.45|356.4|356.6|356.3|356.6|356.4|356.45|356.25|34
1621990620000|2021-05-26 00:57:00||356.4||356.4||356.4||356.4|1
1621990630000|2021-05-26 00:57:10|356.7|356.45|356.65|356.4|356.7|356.55|356.65|356.4|6
1621990640000|2021-05-26 00:57:20|||||||||1
1621990660000|2021-05-26 00:57:40||356.45||356.45||356.45||356.45|4
1621990670000|2021-05-26 00:57:50|||||||||1
1621990680000|2021-05-26 00:58:00||356.5||356.45||356.5||356.45|1
1621990690000|2021-05-26 00:58:10||356.5||356.5||356.5||356.5|0
1621990700000|2021-05-26 00:58:20|356.7||356.7||356.7||356.7||3
1621990710000|2021-05-26 00:58:30|356.65||356.65||356.65||356.65||1
1621990720000|2021-05-26 00:58:40|356.7|356.4|356.6|356.4|356.7|356.4|356.6|356.4|3
1621990740000|2021-05-26 00:59:00|356.55|356.35|356.55|356.3|356.55|356.35|356.55|356.3|1
1621990780000|2021-05-26 00:59:40|356.4|356.35|356.45|356.2|356.45|356.35|356.4|356.2|6
1621990800000|2021-05-26 01:00:00|356.4|356.15|356.2|355.95|356.4|356.15|356.2|355.95|22
1621990810000|2021-05-26 01:00:10|356.15||356.15||356.15||356.15||0
1621990820000|2021-05-26 01:00:20|356.2|356.05|356.15|355.95|356.2|356.05|356.15|355.95|27
1621990830000|2021-05-26 01:00:30|356.2|356|356.15|355.9|356.2|356|356.15|355.9|22
1621990850000|2021-05-26 01:00:50|356.1|355.75|356.05|355.85|356.1|355.85|356|355.75|26
1621990860000|2021-05-26 01:01:00|356|355.75|355.95|355.75|356|355.75|355.95|355.75|15
1621990870000|2021-05-26 01:01:10|355.85|355.8|355.9|355.7|355.9|355.8|355.85|355.65|32
1621990880000|2021-05-26 01:01:20|355.95|355.75|355.85|355.65|355.95|355.75|355.75|355.55|48
1621990890000|2021-05-26 01:01:30|355.8|355.7|355.7|355.45|355.85|355.7|355.7|355.45|35
1621990900000|2021-05-26 01:01:40|355.65|355.5|355.7|355.5|355.7|355.5|355.6|355.5|19
1621990910000|2021-05-26 01:01:50|||||||||7
1621990920000|2021-05-26 01:02:00|355.65|355.4|355.5|355.35|355.65|355.45|355.5|355.3|50
1621990930000|2021-05-26 01:02:10|355.45|355.15|355.45|355.2|355.45|355.2|355.45|355.15|27
1621990940000|2021-05-26 01:02:20|355.5|355.25|355.5|355.3|355.5|355.3|355.5|355.25|29
1621990950000|2021-05-26 01:02:30|355.55|355.35|355.5|355.35|355.55|355.35|355.5|355.35|41
1621990960000|2021-05-26 01:02:40|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|53
1621990970000|2021-05-26 01:02:50|355.65||355.65||355.65||355.65||17
1621990980000|2021-05-26 01:03:00|355.75|355.5|355.75|355.5|355.85|355.65|355.75|355.5|46
1621991000000|2021-05-26 01:03:20|355.8|355.55|355.9|355.75|355.95|355.75|355.8|355.55|33
1621991010000|2021-05-26 01:03:30|355.95|355.8|355.95|355.8|356|355.8|355.95|355.8|22
1621991020000|2021-05-26 01:03:40|356||355.95||356||355.95||0
1621991030000|2021-05-26 01:03:50|356.05|355.85|356.05|355.85|356.05|355.9|356.05|355.85|35
1621991040000|2021-05-26 01:04:00|355.95|355.9|356.05|355.8|356.05|355.9|355.9|355.75|35
1621991050000|2021-05-26 01:04:10|356.1|355.85|356.05|355.9|356.1|355.95|356.05|355.85|8
1621991060000|2021-05-26 01:04:20|356|355.8|355.95|355.8|356|355.8|355.95|355.8|25
1621991070000|2021-05-26 01:04:30|355.9|355.75|355.8|355.6|355.9|355.75|355.8|355.6|9
1621991080000|2021-05-26 01:04:40|355.75|355.65|355.75|355.55|355.75|355.65|355.75|355.55|8
1621991090000|2021-05-26 01:04:50|355.7|355.7|355.9|355.7|355.9|355.7|355.7|355.7|12
1621991100000|2021-05-26 01:05:00|355.85||355.85||355.85||355.85||10
1621991110000|2021-05-26 01:05:10|355.8|355.65|355.8|355.6|355.8|355.65|355.8|355.6|19
1621991120000|2021-05-26 01:05:20|355.85|355.65|355.9|355.65|355.9|355.65|355.85|355.65|8
1621991130000|2021-05-26 01:05:30|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|2
1621991140000|2021-05-26 01:05:40|355.9||355.95||355.95||355.9||3
1621991150000|2021-05-26 01:05:50|356.05|355.75|356.1|355.95|356.1|355.95|356.05|355.75|13
1621991160000|2021-05-26 01:06:00|356.15|356|355.95|355.7|356.15|356|355.95|355.7|36
1621991170000|2021-05-26 01:06:10|355.9|355.6|355.8|355.6|355.9|355.6|355.8|355.6|3
1621991180000|2021-05-26 01:06:20|355.75||355.8||355.8||355.75||4
1621991190000|2021-05-26 01:06:30|355.75|355.55|355.65|355.45|355.75|355.55|355.65|355.45|23
1621991200000|2021-05-26 01:06:40|||||||||2
1621991210000|2021-05-26 01:06:50|355.55|355.5|355.55|355.35|355.6|355.5|355.55|355.35|69
1621991220000|2021-05-26 01:07:00|355.7|355.45|355.65|355.45|355.7|355.45|355.6|355.45|35
1621991230000|2021-05-26 01:07:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|16
1621991240000|2021-05-26 01:07:20|355.8|355.55|355.8|355.55|355.8|355.55|355.8|355.55|6
1621991250000|2021-05-26 01:07:30|355.85|355.6|355.85|355.7|355.85|355.7|355.85|355.6|14
1621991270000|2021-05-26 01:07:50|355.8|355.6|355.8|355.55|355.8|355.6|355.65|355.5|57
1621991280000|2021-05-26 01:08:00|355.75||355.8||355.8||355.75||6
1621991290000|2021-05-26 01:08:10|355.75||355.8||355.8||355.75||2
1621991300000|2021-05-26 01:08:20|355.75||355.75||355.75||355.75||9
1621991310000|2021-05-26 01:08:30||355.6||355.6||355.6||355.6|40
1621991320000|2021-05-26 01:08:40|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|13
1621991340000|2021-05-26 01:09:00||355.6||355.55||355.6||355.55|14
1621991350000|2021-05-26 01:09:10|355.7|355.45|355.65|355.45|355.7|355.45|355.65|355.45|6
1621991360000|2021-05-26 01:09:20|||||||||6
1621991370000|2021-05-26 01:09:30|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.45|11
1621991380000|2021-05-26 01:09:40|355.7|355.5|355.8|355.55|355.8|355.55|355.7|355.5|10
1621991390000|2021-05-26 01:09:50|355.85|355.6|355.8|355.65|355.85|355.7|355.8|355.6|24
1621991400000|2021-05-26 01:10:00|355.85||355.85||355.85||355.85||16
1621991420000|2021-05-26 01:10:20|355.9|355.7|355.85|355.65|355.9|355.7|355.85|355.65|26
1621991430000|2021-05-26 01:10:30|355.9|355.7|355.85|355.7|355.9|355.7|355.85|355.7|6
1621991440000|2021-05-26 01:10:40|355.8|355.65|355.8|355.6|355.8|355.65|355.8|355.6|9
1621991450000|2021-05-26 01:10:50|||||||||10
1621991460000|2021-05-26 01:11:00|355.75||355.75||355.75||355.75||6
1621991470000|2021-05-26 01:11:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1621991480000|2021-05-26 01:11:20||355.5||355.45||355.5||355.45|3
1621991490000|2021-05-26 01:11:30|355.65|355.5|355.6|355.4|355.65|355.5|355.55|355.35|26
1621991500000|2021-05-26 01:11:40|355.55||355.55||355.55||355.55||9
1621991510000|2021-05-26 01:11:50|355.6||355.6||355.6||355.6||6
1621991520000|2021-05-26 01:12:00|355.65|355.45|355.65|355.5|355.65|355.5|355.65|355.45|8
1621991530000|2021-05-26 01:12:10|355.7||355.7||355.75||355.7||4
1621991540000|2021-05-26 01:12:20|355.75||355.75||355.75||355.75||7
1621991550000|2021-05-26 01:12:30||355.55||355.55||355.55||355.55|3
1621991560000|2021-05-26 01:12:40||355.6||355.55||355.6||355.55|12
1621991580000|2021-05-26 01:13:00|355.65|355.6|355.65|355.45|355.65|355.6|355.65|355.45|30
1621991590000|2021-05-26 01:13:10|||||||||2
1621991610000|2021-05-26 01:13:30|355.6|355.5|355.65|355.45|355.65|355.5|355.6|355.45|11
1621991620000|2021-05-26 01:13:40|355.55|355.5|355.5|355.25|355.55|355.5|355.45|355.25|41
1621991630000|2021-05-26 01:13:50|355.45||355.45||355.45||355.45||0
1621991640000|2021-05-26 01:14:00|355.55|355.35|355.65|355.4|355.65|355.4|355.55|355.35|17
1621991650000|2021-05-26 01:14:10||355.45||355.45||355.45||355.45|6
1621991660000|2021-05-26 01:14:20|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|2
1621991670000|2021-05-26 01:14:30|355.7||355.65||355.7||355.65||6
1621991680000|2021-05-26 01:14:40|355.7||355.7||355.7||355.7||3
1621991690000|2021-05-26 01:14:50|355.75|355.55|355.7|355.55|355.75|355.55|355.7|355.55|4
1621991700000|2021-05-26 01:15:00|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|15
1621991710000|2021-05-26 01:15:10|||||||||3
1621991720000|2021-05-26 01:15:20|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.45|2
1621991730000|2021-05-26 01:15:30|355.65|355.35|355.55|355.4|355.65|355.4|355.55|355.35|24
1621991740000|2021-05-26 01:15:40|||||||||2
1621991750000|2021-05-26 01:15:50|355.6|355.25|355.45|355.25|355.6|355.25|355.45|355.25|20
1621991760000|2021-05-26 01:16:00|355.4|355.3|355.45|355.25|355.45|355.3|355.4|355.25|14
1621991770000|2021-05-26 01:16:10|355.4|355.1|355.55|355.4|355.55|355.4|355.35|355.1|38
1621991780000|2021-05-26 01:16:20|355.6|355.45|355.55|355.35|355.6|355.45|355.55|355.35|15
1621991790000|2021-05-26 01:16:30||355.4||355.35||355.4||355.35|15
1621991800000|2021-05-26 01:16:40|355.45|355.4|355.5|355.35|355.5|355.4|355.45|355.3|8
1621991810000|2021-05-26 01:16:50|355.45|355.3|355.45|355.25|355.45|355.3|355.45|355.25|13
1621991820000|2021-05-26 01:17:00|355.4|355.2|355.4|355.25|355.4|355.25|355.3|355.15|17
1621991830000|2021-05-26 01:17:10|355.45|355.3|355.45|355.3|355.45|355.3|355.4|355.25|595
1621991840000|2021-05-26 01:17:20|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|10
1621991850000|2021-05-26 01:17:30|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|19
1621991860000|2021-05-26 01:17:40|355.45||355.45||355.45||355.45||5
1621991870000|2021-05-26 01:17:50|355.4|355.25|355.45|355.3|355.45|355.3|355.4|355.25|34
1621991880000|2021-05-26 01:18:00|355.5||355.45||355.5||355.45||2
1621991890000|2021-05-26 01:18:10|355.5|355.35|355.55|355.35|355.55|355.4|355.5|355.35|13
1621991900000|2021-05-26 01:18:20|355.6|355.4|355.55|355.4|355.7|355.55|355.55|355.35|27
1621991910000|2021-05-26 01:18:30||355.3||355.35||355.35||355.3|3
1621991920000|2021-05-26 01:18:40|355.5||355.5||355.5||355.5||2
1621991930000|2021-05-26 01:18:50|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|3
1621991940000|2021-05-26 01:19:00||355.45||355.45||355.45||355.45|6
1621991950000|2021-05-26 01:19:10|||||||||2
1621991960000|2021-05-26 01:19:20|||||||||12
1621991970000|2021-05-26 01:19:30|355.45|355.4|355.4|355.25|355.45|355.45|355.4|355.25|44
1621991980000|2021-05-26 01:19:40|355.45|355.3|355.5|355.35|355.5|355.35|355.45|355.3|9
1621991990000|2021-05-26 01:19:50|355.55|355.4|355.6|355.4|355.6|355.45|355.55|355.35|7
1621992000000|2021-05-26 01:20:00|355.5|355.45|355.5|355.3|355.5|355.45|355.5|355.3|12
1621992010000|2021-05-26 01:20:10||355.35||355.35||355.35||355.35|0
1621992020000|2021-05-26 01:20:20|355.55||355.55||355.55||355.55||1
1621992030000|2021-05-26 01:20:30|355.6|355.4|355.5|355.35|355.6|355.4|355.5|355.3|18
1621992040000|2021-05-26 01:20:40|355.6|355.4|355.6|355.4|355.6|355.4|355.55|355.4|8
1621992050000|2021-05-26 01:20:50|355.55|355.45|355.55|355.4|355.55|355.45|355.55|355.4|2
1621992060000|2021-05-26 01:21:00|||||||||9
1621992070000|2021-05-26 01:21:10|355.6|355.45|355.65|355.5|355.7|355.5|355.6|355.45|4
1621992080000|2021-05-26 01:21:20|355.6|355.45|355.55|355.4|355.6|355.45|355.55|355.4|12
1621992090000|2021-05-26 01:21:30|355.6|355.45|355.65|355.5|355.65|355.5|355.6|355.45|7
1621992100000|2021-05-26 01:21:40|||||||||12
1621992110000|2021-05-26 01:21:50|355.55|355.45|355.55|355.4|355.55|355.45|355.5|355.35|8
1621992120000|2021-05-26 01:22:00|355.6|355.45|355.55|355.4|355.65|355.5|355.55|355.4|11
1621992130000|2021-05-26 01:22:10|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.3|4
1621992150000|2021-05-26 01:22:30|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1621992160000|2021-05-26 01:22:40|355.65|355.5|355.5|355.35|355.65|355.5|355.45|355.3|24
1621992170000|2021-05-26 01:22:50|||||||||23
1621992180000|2021-05-26 01:23:00|||||||||1
1621992190000|2021-05-26 01:23:10|355.55|355.45|355.65|355.45|355.65|355.5|355.55|355.45|9
1621992200000|2021-05-26 01:23:20|355.6||355.6||355.65||355.6||1
1621992210000|2021-05-26 01:23:30|355.65|355.5|355.7|355.5|355.7|355.5|355.6|355.5|10
1621992220000|2021-05-26 01:23:40|355.65||355.65||355.65||355.65||3
1621992230000|2021-05-26 01:23:50|355.7|355.55|355.75|355.55|355.75|355.55|355.65|355.55|1
1621992240000|2021-05-26 01:24:00|355.7|355.6|355.75|355.55|355.75|355.6|355.65|355.45|13
1621992250000|2021-05-26 01:24:10|||||||||4
1621992260000|2021-05-26 01:24:20|355.8|355.6|355.85|355.7|355.85|355.7|355.8|355.6|13
1621992270000|2021-05-26 01:24:30|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.6|21
1621992280000|2021-05-26 01:24:40|355.85|355.75|355.9|355.7|355.9|355.75|355.85|355.7|12
1621992300000|2021-05-26 01:25:00||355.75||355.75||355.75||355.75|9
1621992310000|2021-05-26 01:25:10|355.95|355.8|356|355.8|356|355.8|355.95|355.8|10
1621992330000|2021-05-26 01:25:30||355.85||355.85||355.85||355.85|12
1621992340000|2021-05-26 01:25:40|356.05||356.05||356.05||356.05||4
1621992360000|2021-05-26 01:26:00|356.1|355.9|356.15|356|356.15|356|356.1|355.9|39
1621992370000|2021-05-26 01:26:10|||||||||2
1621992380000|2021-05-26 01:26:20|356.2|356.05|356.05|355.85|356.2|356.05|356.05|355.85|253
1621992390000|2021-05-26 01:26:30||355.9||355.85||355.9||355.85|39
1621992400000|2021-05-26 01:26:40|356||356||356||356||3
1621992410000|2021-05-26 01:26:50|355.95|355.8|355.95|355.7|355.95|355.8|355.95|355.7|13
1621992420000|2021-05-26 01:27:00|355.85|355.75|355.85|355.65|355.85|355.75|355.85|355.65|14
1621992440000|2021-05-26 01:27:20|||||||||1
1621992450000|2021-05-26 01:27:30||355.7||355.7||355.7||355.7|10
1621992460000|2021-05-26 01:27:40|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|6
1621992470000|2021-05-26 01:27:50|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|15
1621992480000|2021-05-26 01:28:00|||||||||1
1621992490000|2021-05-26 01:28:10|356|355.85|355.95|355.8|356.05|355.9|355.95|355.8|9
1621992500000|2021-05-26 01:28:20|356.05|355.85|356|355.85|356.05|355.85|356|355.85|2
1621992510000|2021-05-26 01:28:30|356.05|355.9|356.05|355.9|356.1|355.95|356.05|355.9|14
1621992520000|2021-05-26 01:28:40|356|355.85|356|355.85|356|355.85|356|355.85|17
1621992530000|2021-05-26 01:28:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|10
1621992540000|2021-05-26 01:29:00|||||||||3
1621992560000|2021-05-26 01:29:20|||||||||2
1621992570000|2021-05-26 01:29:30||355.75||355.75||355.75||355.75|9
1621992580000|2021-05-26 01:29:40|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|8
1621992590000|2021-05-26 01:29:50|356|355.7|355.95|355.75|356|355.8|355.95|355.7|55
1621992600000|2021-05-26 01:30:00|355.9|355.8|356.1|355.9|356.1|355.95|355.9|355.8|198
1621992610000|2021-05-26 01:30:10|356.05|355.85|356.05|355.8|356.1|355.85|356.05|355.8|6
1621992620000|2021-05-26 01:30:20|356|355.85|356.05|355.85|356.05|355.85|356|355.8|20
1621992630000|2021-05-26 01:30:30||355.8||355.85||355.85||355.8|7
1621992640000|2021-05-26 01:30:40|||||||||1
1621992650000|2021-05-26 01:30:50|||||||||1
1621992660000|2021-05-26 01:31:00|355.9|355.8|355.95|355.8|355.95|355.8|355.9|355.7|38
1621992670000|2021-05-26 01:31:10|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.65|3
1621992680000|2021-05-26 01:31:20|||||||||3
1621992690000|2021-05-26 01:31:30|||||||||2
1621992700000|2021-05-26 01:31:40|355.85|355.55|355.8|355.6|355.85|355.6|355.75|355.55|38
1621992710000|2021-05-26 01:31:50|355.7|355.55|355.65|355.45|355.7|355.55|355.65|355.45|28
1621992720000|2021-05-26 01:32:00|||||||||2
1621992740000|2021-05-26 01:32:20|355.6||355.65||355.65||355.6||9
1621992750000|2021-05-26 01:32:30|||||||||3
1621992760000|2021-05-26 01:32:40||355.5||355.5||355.5||355.5|7
1621992770000|2021-05-26 01:32:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|17
1621992780000|2021-05-26 01:33:00|355.65|355.5|355.65|355.5|355.75|355.5|355.65|355.5|21
1621992790000|2021-05-26 01:33:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1621992810000|2021-05-26 01:33:30|355.55|355.4|355.5|355.35|355.55|355.4|355.5|355.3|51
1621992820000|2021-05-26 01:33:40|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.25|17
1621992830000|2021-05-26 01:33:50|355.45||355.45||355.45||355.45||0
1621992840000|2021-05-26 01:34:00|355.5||355.45||355.5||355.45||18
1621992850000|2021-05-26 01:34:10|355.4|355.25|355.35|355.15|355.4|355.25|355.35|355.15|3
1621992870000|2021-05-26 01:34:30||355.2||355.2||355.2||355.2|6
1621992880000|2021-05-26 01:34:40|355.4||355.4||355.4||355.4||4
1621992890000|2021-05-26 01:34:50|355.3|355.25|355.3|355.1|355.3|355.25|355.3|355.1|20
1621992900000|2021-05-26 01:35:00|355.4|355.15|355.5|355.25|355.5|355.25|355.4|355.15|46
1621992910000|2021-05-26 01:35:10|355.4||355.4||355.4||355.4||14
1621992920000|2021-05-26 01:35:20||355.2||355.2||355.2||355.2|2
1621992940000|2021-05-26 01:35:40|355.35|355.25|355.4|355.2|355.4|355.25|355.35|355.2|32
1621992950000|2021-05-26 01:35:50|355.45|355.25|355.45|355.2|355.45|355.25|355.45|355.2|5
1621992960000|2021-05-26 01:36:00|355.4|355.15|355.35|355.15|355.4|355.2|355.35|355.15|4
1621992970000|2021-05-26 01:36:10||355.2||355.15||355.2||355.15|1
1621992980000|2021-05-26 01:36:20|||||||||2
1621992990000|2021-05-26 01:36:30||355.2||355.2||355.2||355.2|1
1621993000000|2021-05-26 01:36:40|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|6
1621993010000|2021-05-26 01:36:50|355.4|355.3|355.35|355.15|355.45|355.3|355.3|355.05|61
1621993020000|2021-05-26 01:37:00|355.3||355.3||355.3||355.3||1
1621993030000|2021-05-26 01:37:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|22
1621993050000|2021-05-26 01:37:30|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|12
1621993060000|2021-05-26 01:37:40|355.35|355.3|355.3|355.15|355.35|355.3|355.3|355.15|14
1621993080000|2021-05-26 01:38:00|355.25|355.1|355.3|355.1|355.3|355.1|355.25|355.1|23
1621993090000|2021-05-26 01:38:10|355.25|355.15|355.3|355.15|355.3|355.15|355.25|355.15|9
1621993100000|2021-05-26 01:38:20|355.4|355.2|355.4|355.2|355.4|355.25|355.35|355.15|21
1621993110000|2021-05-26 01:38:30|355.35|355.25|355.3|355.1|355.35|355.25|355.3|355.1|19
1621993120000|2021-05-26 01:38:40||355.15||355.15||355.15||355.15|1
1621993130000|2021-05-26 01:38:50|355.35||355.35||355.35||355.35||3
1621993140000|2021-05-26 01:39:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|33
1621993150000|2021-05-26 01:39:10|355.45|355.25|355.35|355.2|355.45|355.25|355.35|355.2|4
1621993160000|2021-05-26 01:39:20|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|8
1621993170000|2021-05-26 01:39:30|355.35|355.2|355.3|355.15|355.35|355.2|355.3|355.15|5
1621993190000|2021-05-26 01:39:50|||||||||34
1621993200000|2021-05-26 01:40:00|355.25|355.1|355.25|355.1|355.3|355.1|355.25|355.1|28
1621993210000|2021-05-26 01:40:10|355.3||355.3||355.3||355.3||1
1621993220000|2021-05-26 01:40:20|355.25||355.25||355.25||355.25||1
1621993230000|2021-05-26 01:40:30|||||||||1
1621993240000|2021-05-26 01:40:40|355.2|355|355.2|355.05|355.2|355.05|355.2|355|15
1621993250000|2021-05-26 01:40:50|355.25||355.25||355.25||355.25||2
1621993260000|2021-05-26 01:41:00|355.2|355.1|355.2|355|355.2|355.1|355.15|355|25
1621993270000|2021-05-26 01:41:10|355.15||355.15||355.15||355.15||3
1621993280000|2021-05-26 01:41:20|||||||||15
1621993290000|2021-05-26 01:41:30||354.95||354.95||354.95||354.95|56
1621993300000|2021-05-26 01:41:40||355||355||355||354.95|1
1621993310000|2021-05-26 01:41:50|355.05|354.95|355.1|354.9|355.1|354.95|355.05|354.85|34
1621993320000|2021-05-26 01:42:00|||||||||4
1621993330000|2021-05-26 01:42:10||354.95||354.95||354.95||354.95|2
1621993340000|2021-05-26 01:42:20|||||||||2
1621993350000|2021-05-26 01:42:30|||||||||17
1621993360000|2021-05-26 01:42:40|||||||||10
1621993370000|2021-05-26 01:42:50|355.15||355.15||355.15||355.1||27
1621993380000|2021-05-26 01:43:00|355.1|355|355.25|355.05|355.25|355.05|355.1|355|30
1621993390000|2021-05-26 01:43:10||355.1||355.1||355.1||355.1|9
1621993400000|2021-05-26 01:43:20|||||||||2
1621993410000|2021-05-26 01:43:30|||||||||5
1621993420000|2021-05-26 01:43:40|||||||||2
1621993430000|2021-05-26 01:43:50|355.3|355.15|355.15|355|355.3|355.15|355.15|355|39
1621993440000|2021-05-26 01:44:00|355.25|355.1|355.25|355.05|355.3|355.1|355.25|355.05|10
1621993450000|2021-05-26 01:44:10|355.3|355.1|355.3|355.15|355.3|355.15|355.25|355.1|5
1621993470000|2021-05-26 01:44:30|355.35||355.35||355.35||355.3||8
1621993480000|2021-05-26 01:44:40|355.3|355.2|355.35|355.2|355.4|355.2|355.3|355.2|26
1621993490000|2021-05-26 01:44:50|||||||||4
1621993500000|2021-05-26 01:45:00|||||||||4
1621993510000|2021-05-26 01:45:10|355.4||355.35||355.4||355.35||11
1621993520000|2021-05-26 01:45:20|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|25
1621993530000|2021-05-26 01:45:30|||||||||4
1621993550000|2021-05-26 01:45:50|||||||||4
1621993560000|2021-05-26 01:46:00|355.2|355.05|355.15|355|355.2|355.05|355.15|355|23
1621993570000|2021-05-26 01:46:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|11
1621993580000|2021-05-26 01:46:20|||||||||21
1621993590000|2021-05-26 01:46:30|||||||||13
1621993600000|2021-05-26 01:46:40|||||||||2
1621993610000|2021-05-26 01:46:50|||||||||2
1621993620000|2021-05-26 01:47:00|||||||||31
1621993630000|2021-05-26 01:47:10|||||||||6
1621993650000|2021-05-26 01:47:30|||||||||5
1621993670000|2021-05-26 01:47:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|27
1621993680000|2021-05-26 01:48:00|355.15|355|355.15|355|355.15|355|355.15|355|13
1621993700000|2021-05-26 01:48:20|||||||||1
1621993710000|2021-05-26 01:48:30|||||||||21
1621993720000|2021-05-26 01:48:40|||||||||3
1621993740000|2021-05-26 01:49:00|||||||||8
1621993750000|2021-05-26 01:49:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|11
1621993760000|2021-05-26 01:49:20|||||||||2
1621993770000|2021-05-26 01:49:30|355.15|355|355.15|355|355.15|355|355.15|355|20
1621993780000|2021-05-26 01:49:40|355.1|354.95|355.1|354.9|355.1|354.95|355.05|354.9|14
1621993790000|2021-05-26 01:49:50|||||||||6
1621993800000|2021-05-26 01:50:00||354.95||354.9||354.95||354.9|19
1621993810000|2021-05-26 01:50:10|355.15|354.95|355.15|354.95|355.15|355|355.15|354.95|8
1621993820000|2021-05-26 01:50:20||355||355||355||355|20
1621993830000|2021-05-26 01:50:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|9
1621993840000|2021-05-26 01:50:40|||||||||1
1621993850000|2021-05-26 01:50:50|||||||||1
1621993860000|2021-05-26 01:51:00|||||||||2
1621993870000|2021-05-26 01:51:10|||||||||5
1621993880000|2021-05-26 01:51:20|||||||||2
1621993890000|2021-05-26 01:51:30|355.15|355|355.1|354.95|355.15|355|355.1|354.95|10
1621993900000|2021-05-26 01:51:40|||||||||6
1621993910000|2021-05-26 01:51:50|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|7
1621993920000|2021-05-26 01:52:00|||||||||1
1621993930000|2021-05-26 01:52:10|355.1||355.1||355.1||355.1||19
1621993940000|2021-05-26 01:52:20||354.95||354.95||354.95||354.95|2
1621993950000|2021-05-26 01:52:30|||||||||1
1621993960000|2021-05-26 01:52:40|355.15|355|355.15|355|355.15|355|355.15|355|4
1621993970000|2021-05-26 01:52:50|355.2|355.05|355.15|355|355.2|355.05|355.15|355|6
1621993980000|2021-05-26 01:53:00|||||||||13
1621994000000|2021-05-26 01:53:20|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|5
1621994020000|2021-05-26 01:53:40|||||||||1
1621994040000|2021-05-26 01:54:00|355.05|354.9|355.15|354.95|355.15|354.95|355.05|354.9|49
1621994050000|2021-05-26 01:54:10|||||||||5
1621994060000|2021-05-26 01:54:20||355||355||355||355|1
1621994070000|2021-05-26 01:54:30||354.95||355||355||354.95|5
1621994080000|2021-05-26 01:54:40|||||||||1
1621994090000|2021-05-26 01:54:50|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|5
1621994100000|2021-05-26 01:55:00|355.1||355.05||355.1||355.05||5
1621994110000|2021-05-26 01:55:10|||||||||2
1621994120000|2021-05-26 01:55:20|355.1|354.95|355.15|355|355.15|355|355.1|354.95|26
1621994130000|2021-05-26 01:55:30|||||||||2
1621994140000|2021-05-26 01:55:40|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|13
1621994150000|2021-05-26 01:55:50|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|13
1621994160000|2021-05-26 01:56:00|||||||||1
1621994180000|2021-05-26 01:56:20|355.1|354.9|354.95|354.8|355.1|354.9|354.95|354.8|20
1621994190000|2021-05-26 01:56:30|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621994200000|2021-05-26 01:56:40|||||||||3
1621994210000|2021-05-26 01:56:50|355||355||355||355||6
1621994220000|2021-05-26 01:57:00|355.05||355.05||355.05||355.05||6
1621994230000|2021-05-26 01:57:10|355|354.8|355|354.8|355.05|354.8|354.95|354.8|6
1621994250000|2021-05-26 01:57:30|354.95||354.95||354.95||354.95||1
1621994260000|2021-05-26 01:57:40|354.9|354.75|354.95|354.8|355|354.8|354.9|354.75|13
1621994270000|2021-05-26 01:57:50|355||354.95||355||354.95||172
1621994280000|2021-05-26 01:58:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|144
1621994290000|2021-05-26 01:58:10|355|354.8|354.95|354.75|355|354.8|354.95|354.75|39
1621994300000|2021-05-26 01:58:20|354.9||354.9||354.9||354.9||44
1621994310000|2021-05-26 01:58:30|354.95||354.95||354.95||354.95||271
1621994320000|2021-05-26 01:58:40|355|354.8|355|354.8|355|354.8|355|354.8|1425
1621994330000|2021-05-26 01:58:50|355.1|354.9|355.45|355.2|355.45|355.2|355.1|354.9|741
1621994340000|2021-05-26 01:59:00|355.4|355.15|355.4|355.15|355.45|355.2|355.4|355.15|688
1621994350000|2021-05-26 01:59:10|355.45|355.2|355.45|355.2|355.45|355.2|355.45|355.2|209
1621994360000|2021-05-26 01:59:20|355.55|355.3|355.5|355.35|355.6|355.4|355.5|355.3|76
1621994370000|2021-05-26 01:59:30|||||||||10
1621994380000|2021-05-26 01:59:40|355.55||355.55||355.55||355.55||0
1621994390000|2021-05-26 01:59:50|355.6|355.4|355.55|355.35|355.65|355.45|355.55|355.35|55
1621994400000|2021-05-26 02:00:00||355.4||355.35||355.4||355.35|3
1621994410000|2021-05-26 02:00:10|||||||||3
1621994420000|2021-05-26 02:00:20|355.5|355.2|355.45|355.2|355.5|355.2|355.45|355.2|17
1621994430000|2021-05-26 02:00:30|355.4||355.4||355.4||355.4||1
1621994440000|2021-05-26 02:00:40|355.35|355.15|355.3|355.05|355.35|355.15|355.25|355.05|2
1621994450000|2021-05-26 02:00:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|0
1621994460000|2021-05-26 02:01:00|355.2|355.05|355.25|355.05|355.25|355.05|355.2|355.05|6
1621994470000|2021-05-26 02:01:10|355.2|355|355.2|355|355.2|355|355.15|355|1
1621994480000|2021-05-26 02:01:20|355.25|355.1|355.4|355.2|355.4|355.2|355.25|355.1|545
1621994490000|2021-05-26 02:01:30|||||||||11
1621994500000|2021-05-26 02:01:40|||||||||1
1621994510000|2021-05-26 02:01:50|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|4
1621994520000|2021-05-26 02:02:00|355.4|355.2|355.35|355.2|355.4|355.2|355.35|355.2|78
1621994530000|2021-05-26 02:02:10|||||||||2
1621994550000|2021-05-26 02:02:30|||||||||5
1621994560000|2021-05-26 02:02:40|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|4
1621994570000|2021-05-26 02:02:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|1
1621994580000|2021-05-26 02:03:00|355.2|355|355.2|355|355.2|355|355.2|355|4
1621994590000|2021-05-26 02:03:10|355.15||355.2||355.2||355.15||1
1621994600000|2021-05-26 02:03:20|355.15||355.15||355.15||355.15||0
1621994610000|2021-05-26 02:03:30|355.25||355.2||355.25||355.2||5
1621994620000|2021-05-26 02:03:40|355.15|355.05|355.15|354.95|355.2|355.05|355.15|354.95|25
1621994630000|2021-05-26 02:03:50|355.1|354.9|355.05|354.85|355.1|354.9|355.05|354.85|1
1621994640000|2021-05-26 02:04:00||354.9||354.9||354.9||354.9|3
1621994660000|2021-05-26 02:04:20|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621994670000|2021-05-26 02:04:30|355||355.05||355.05||355||4
1621994680000|2021-05-26 02:04:40||354.9||354.85||354.9||354.85|0
1621994690000|2021-05-26 02:04:50|355||355||355||355||4
1621994700000|2021-05-26 02:05:00||354.75||354.85||354.85||354.75|6
1621994710000|2021-05-26 02:05:10|355.05||355.05||355.05||355.05||9
1621994720000|2021-05-26 02:05:20|355|354.8|355|354.8|355|354.8|355|354.8|2
1621994730000|2021-05-26 02:05:30|||||||||1
1621994750000|2021-05-26 02:05:50|354.95|354.7|354.85|354.7|354.95|354.7|354.85|354.7|8
1621994760000|2021-05-26 02:06:00|354.9|354.65|354.9|354.7|354.9|354.75|354.9|354.65|7
1621994770000|2021-05-26 02:06:10|354.95|354.75|355|354.8|355|354.8|354.95|354.75|2
1621994780000|2021-05-26 02:06:20|||||||||5
1621994790000|2021-05-26 02:06:30||354.85||354.85||354.85||354.85|0
1621994800000|2021-05-26 02:06:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|7
1621994820000|2021-05-26 02:07:00|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|9
1621994840000|2021-05-26 02:07:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|6
1621994850000|2021-05-26 02:07:30|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|8
1621994860000|2021-05-26 02:07:40|||||||||6
1621994870000|2021-05-26 02:07:50|354.95|354.75|354.8|354.65|354.95|354.75|354.8|354.65|13
1621994880000|2021-05-26 02:08:00|||||||||2
1621994890000|2021-05-26 02:08:10|354.85||354.85||354.85||354.85||5
1621994900000|2021-05-26 02:08:20||354.7||354.7||354.7||354.7|12
1621994920000|2021-05-26 02:08:40|354.8|354.6|354.8|354.65|354.95|354.75|354.8|354.6|44
1621994940000|2021-05-26 02:09:00||354.6||354.65||354.65||354.6|11
1621994950000|2021-05-26 02:09:10|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.7|4
1621994960000|2021-05-26 02:09:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|21
1621994970000|2021-05-26 02:09:30|||||||||5
1621994980000|2021-05-26 02:09:40||354.8||354.8||354.8||354.8|1
1621994990000|2021-05-26 02:09:50|354.9|354.75|354.8|354.65|354.9|354.75|354.8|354.65|10
1621995000000|2021-05-26 02:10:00|354.85|354.7|354.8|354.65|354.85|354.7|354.8|354.65|13
1621995010000|2021-05-26 02:10:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|9
1621995020000|2021-05-26 02:10:20|354.9|354.75|354.85|354.7|355|354.8|354.85|354.7|6
1621995030000|2021-05-26 02:10:30|354.9||354.9||354.9||354.9||4
1621995040000|2021-05-26 02:10:40|354.85|354.75|354.85|354.65|354.85|354.75|354.85|354.65|9
1621995050000|2021-05-26 02:10:50|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|8
1621995060000|2021-05-26 02:11:00|354.9|354.65|354.8|354.65|354.9|354.65|354.8|354.65|8
1621995070000|2021-05-26 02:11:10|354.85||354.85||354.85||354.85||75
1621995080000|2021-05-26 02:11:20|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|12
1621995090000|2021-05-26 02:11:30|354.8|354.65|354.9|354.75|354.95|354.8|354.8|354.65|38
1621995120000|2021-05-26 02:12:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|4
1621995130000|2021-05-26 02:12:10|355|354.85|355|354.85|355|354.85|355|354.85|4
1621995140000|2021-05-26 02:12:20|355.05|354.9|355.1|354.9|355.1|354.9|355.05|354.9|5
1621995150000|2021-05-26 02:12:30|355.05|354.85|355|354.8|355.05|354.85|355|354.8|8
1621995170000|2021-05-26 02:12:50|||||||||3
1621995180000|2021-05-26 02:13:00|||||||||1
1621995190000|2021-05-26 02:13:10|354.95||354.95||354.95||354.95||5
1621995210000|2021-05-26 02:13:30|355||354.95||355||354.95||1
1621995220000|2021-05-26 02:13:40|||||||||3
1621995240000|2021-05-26 02:14:00|355|354.75|354.9|354.75|355|354.8|354.9|354.75|7
1621995250000|2021-05-26 02:14:10||354.7||354.7||354.7||354.7|0
1621995260000|2021-05-26 02:14:20|354.85||354.85||354.85||354.85||0
1621995270000|2021-05-26 02:14:30|||||||||2
1621995280000|2021-05-26 02:14:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|1
1621995290000|2021-05-26 02:14:50|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|7
1621995300000|2021-05-26 02:15:00|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|15
1621995310000|2021-05-26 02:15:10||354.65||354.65||354.65||354.65|6
1621995320000|2021-05-26 02:15:20|||||||||2
1621995330000|2021-05-26 02:15:30|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|1
1621995340000|2021-05-26 02:15:40|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|7
1621995350000|2021-05-26 02:15:50|354.75|354.6|354.85|354.65|354.85|354.65|354.75|354.6|6
1621995360000|2021-05-26 02:16:00|354.8|354.6|354.85|354.65|354.85|354.65|354.7|354.55|8
1621995370000|2021-05-26 02:16:10|354.9|354.7|354.9|354.7|354.95|354.8|354.9|354.7|15
1621995380000|2021-05-26 02:16:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1621995390000|2021-05-26 02:16:30|354.9|354.7|354.85|354.65|354.9|354.7|354.85|354.65|0
1621995400000|2021-05-26 02:16:40||354.7||354.7||354.7||354.7|1
1621995410000|2021-05-26 02:16:50|354.9||354.9||354.9||354.9||4
1621995420000|2021-05-26 02:17:00|354.85|354.65|354.85|354.65|354.9|354.7|354.85|354.65|6
1621995430000|2021-05-26 02:17:10|||||||||2
1621995440000|2021-05-26 02:17:20|||||||||20
1621995470000|2021-05-26 02:17:50|||||||||1
1621995480000|2021-05-26 02:18:00||354.7||354.7||354.7||354.7|1
1621995490000|2021-05-26 02:18:10|||||||||5
1621995500000|2021-05-26 02:18:20|||||||||1
1621995510000|2021-05-26 02:18:30||354.65||354.7||354.7||354.65|3
1621995520000|2021-05-26 02:18:40||354.65||354.65||354.7||354.65|1
1621995530000|2021-05-26 02:18:50|||||||||20
1621995540000|2021-05-26 02:19:00||354.7||354.7||354.7||354.7|5
1621995550000|2021-05-26 02:19:10|||||||||1
1621995570000|2021-05-26 02:19:30|354.9||354.85||354.9||354.85||2
1621995580000|2021-05-26 02:19:40|||||||||6
1621995600000|2021-05-26 02:20:00|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|6
1621995610000|2021-05-26 02:20:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|8
1621995630000|2021-05-26 02:20:30|354.8|354.65|354.8|354.65|354.8|354.65|354.7|354.55|21
1621995640000|2021-05-26 02:20:40|||||||||1
1621995660000|2021-05-26 02:21:00|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|80
1621995670000|2021-05-26 02:21:10|355|354.85|355.05|354.85|355.05|354.85|355|354.85|22
1621995680000|2021-05-26 02:21:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|8
1621995690000|2021-05-26 02:21:30||354.95||354.95||354.95||354.9|4
1621995710000|2021-05-26 02:21:50|355.05|354.9|355|354.85|355.05|354.9|355|354.85|20
1621995720000|2021-05-26 02:22:00|354.95|354.8|354.95|354.8|355|354.8|354.95|354.75|5
1621995730000|2021-05-26 02:22:10|355||355||355||355||1
1621995750000|2021-05-26 02:22:30|||||||||3
1621995760000|2021-05-26 02:22:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|2
1621995780000|2021-05-26 02:23:00|355|354.8|354.95|354.75|355|354.8|354.95|354.75|0
1621995790000|2021-05-26 02:23:10|354.9||354.9||354.9||354.9||22
1621995820000|2021-05-26 02:23:40||354.7||354.7||354.7||354.7|8
1621995830000|2021-05-26 02:23:50|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|5
1621995840000|2021-05-26 02:24:00|||||||||1
1621995860000|2021-05-26 02:24:20|355||355||355||355||17
1621995890000|2021-05-26 02:24:50|||||||||4
1621995900000|2021-05-26 02:25:00||354.8||354.8||354.8||354.8|1
1621995910000|2021-05-26 02:25:10|||||||||4
1621995930000|2021-05-26 02:25:30|354.95|354.7|354.9|354.7|354.95|354.7|354.9|354.7|5
1621995940000|2021-05-26 02:25:40|354.85||354.9||354.9||354.85||1
1621995950000|2021-05-26 02:25:50|||||||||4
1621995970000|2021-05-26 02:26:10|||||||||1
1621995990000|2021-05-26 02:26:30|354.85|354.75|354.85|354.7|354.85|354.75|354.85|354.7|3
1621996010000|2021-05-26 02:26:50|354.9||354.85||354.9||354.85||6
1621996020000|2021-05-26 02:27:00|354.9|354.65|354.8|354.65|354.9|354.65|354.8|354.65|31
1621996040000|2021-05-26 02:27:20|354.85|354.7|354.9|354.75|354.9|354.75|354.85|354.7|7
1621996060000|2021-05-26 02:27:40|354.95|354.85|355.05|354.85|355.05|354.85|354.95|354.85|9
1621996070000|2021-05-26 02:27:50|355||355||355||355||0
1621996080000|2021-05-26 02:28:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|7
1621996090000|2021-05-26 02:28:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|3
1621996100000|2021-05-26 02:28:20|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1621996110000|2021-05-26 02:28:30|355||355||355||355||1
1621996120000|2021-05-26 02:28:40|||||||||1
1621996140000|2021-05-26 02:29:00|355.05|354.8|355.05|354.85|355.05|354.85|355.05|354.8|3
1621996150000|2021-05-26 02:29:10|355||355||355||355||1
1621996160000|2021-05-26 02:29:20|354.9|354.8|354.9|354.75|354.9|354.8|354.9|354.75|0
1621996170000|2021-05-26 02:29:30|354.95|354.8|355.1|354.9|355.1|354.9|354.95|354.8|17
1621996180000|2021-05-26 02:29:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1621996190000|2021-05-26 02:29:50|355|354.9|355|354.8|355|354.9|355|354.8|0
1621996200000|2021-05-26 02:30:00|354.95|354.75|354.95|354.75|355|354.85|354.95|354.75|6
1621996210000|2021-05-26 02:30:10|355|354.8|355|354.85|355|354.85|355|354.8|1
1621996220000|2021-05-26 02:30:20|||||||||1
1621996230000|2021-05-26 02:30:30|355.05||355.05||355.05||355.05||3
1621996250000|2021-05-26 02:30:50|355.15|355|355.15|355|355.15|355|355.15|355|30
1621996260000|2021-05-26 02:31:00|||||||||39
1621996280000|2021-05-26 02:31:20|355.2|355.05|355.15|355|355.2|355.05|355.15|355|36
1621996290000|2021-05-26 02:31:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|3
1621996300000|2021-05-26 02:31:40|||||||||4
1621996310000|2021-05-26 02:31:50|355.25|355|355.2|355|355.25|355|355.2|355|1
1621996320000|2021-05-26 02:32:00|355.25|355.05|355.25|355.1|355.25|355.1|355.25|355.05|3
1621996330000|2021-05-26 02:32:10|355.3|355.15|355.25|355.05|355.3|355.15|355.25|355.05|5
1621996340000|2021-05-26 02:32:20|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.05|5
1621996360000|2021-05-26 02:32:40|355.25|355.05|355.2|355.05|355.25|355.05|355.2|355.05|12
1621996370000|2021-05-26 02:32:50|355.25|355.1|355.3|355.1|355.3|355.1|355.2|355.1|5
1621996380000|2021-05-26 02:33:00||355.15||355.15||355.15||355.15|1
1621996400000|2021-05-26 02:33:20|||||||||6
1621996420000|2021-05-26 02:33:40|355.35|355.1|355.25|355.1|355.35|355.1|355.25|355.1|7
1621996430000|2021-05-26 02:33:50|355.3||355.3||355.3||355.3||1
1621996440000|2021-05-26 02:34:00|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|1
1621996450000|2021-05-26 02:34:10|355.2||355.2||355.2||355.2||0
1621996460000|2021-05-26 02:34:20||355||355||355||355|2
1621996490000|2021-05-26 02:34:50|||||||||4
1621996510000|2021-05-26 02:35:10|||||||||1
1621996530000|2021-05-26 02:35:30||355.05||355.05||355.05||355.05|0
1621996540000|2021-05-26 02:35:40|355.25||355.25||355.25||355.25||10
1621996560000|2021-05-26 02:36:00|355.3|355.1|355.35|355.15|355.35|355.2|355.3|355.1|263
1621996570000|2021-05-26 02:36:10||355.2||355.2||355.2||355.2|3
1621996580000|2021-05-26 02:36:20|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|11
1621996590000|2021-05-26 02:36:30|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|1
1621996600000|2021-05-26 02:36:40|||||||||3
1621996620000|2021-05-26 02:37:00|||||||||3
1621996630000|2021-05-26 02:37:10|||||||||2
1621996680000|2021-05-26 02:38:00|||||||||3
1621996700000|2021-05-26 02:38:20|||||||||21
1621996740000|2021-05-26 02:39:00|||||||||4
1621996760000|2021-05-26 02:39:20|355.2|355|355.2|355|355.2|355|355.2|355|11
1621996770000|2021-05-26 02:39:30|||||||||1
1621996800000|2021-05-26 02:40:00|||||||||1
1621996820000|2021-05-26 02:40:20||355.05||355||355.05||355|0
1621996830000|2021-05-26 02:40:30||355.05||355.05||355.05||355.05|3
1621996850000|2021-05-26 02:40:50|||||||||1
1621996860000|2021-05-26 02:41:00|355.25||355.25||355.25||355.25||9
1621996870000|2021-05-26 02:41:10|||||||||5
1621996880000|2021-05-26 02:41:20||355.1||355.1||355.1||355.1|1
1621996890000|2021-05-26 02:41:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|4
1621996900000|2021-05-26 02:41:40|||||||||1
1621996910000|2021-05-26 02:41:50||355.2||355.2||355.2||355.2|10
1621996920000|2021-05-26 02:42:00|355.4|355.25|355.45|355.25|355.45|355.25|355.35|355.25|3
1621996930000|2021-05-26 02:42:10||355.3||355.25||355.3||355.25|4
1621996940000|2021-05-26 02:42:20||355.3||355.3||355.3||355.3|0
1621996950000|2021-05-26 02:42:30|355.4|355.25|355.5|355.3|355.5|355.3|355.4|355.2|26
1621996960000|2021-05-26 02:42:40|355.45|355.35|355.45|355.3|355.45|355.35|355.45|355.3|7
1621996980000|2021-05-26 02:43:00|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.15|12
1621996990000|2021-05-26 02:43:10|||||||||2
1621997020000|2021-05-26 02:43:40|||||||||10
1621997030000|2021-05-26 02:43:50|||||||||2
1621997050000|2021-05-26 02:44:10|||||||||1
1621997060000|2021-05-26 02:44:20|||||||||1
1621997080000|2021-05-26 02:44:40|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|4
1621997090000|2021-05-26 02:44:50|||||||||1
1621997100000|2021-05-26 02:45:00|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|4
1621997110000|2021-05-26 02:45:10|||||||||1
1621997120000|2021-05-26 02:45:20|355.45|355.25|355.4|355.2|355.45|355.25|355.35|355.2|11
1621997130000|2021-05-26 02:45:30||355.25||355.25||355.25||355.25|5
1621997140000|2021-05-26 02:45:40|||||||||1
1621997150000|2021-05-26 02:45:50|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|25
1621997160000|2021-05-26 02:46:00||355.2||355.2||355.2||355.2|1
1621997170000|2021-05-26 02:46:10||355.15||355.15||355.15||355.15|5
1621997200000|2021-05-26 02:46:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|3
1621997220000|2021-05-26 02:47:00||355.15||355.15||355.15||355.15|4
1621997240000|2021-05-26 02:47:20||355.1||355.1||355.15||355.1|1
1621997260000|2021-05-26 02:47:40|||||||||1
1621997280000|2021-05-26 02:48:00|||||||||4
1621997320000|2021-05-26 02:48:40|||||||||9
1621997330000|2021-05-26 02:48:50|||||||||1
1621997340000|2021-05-26 02:49:00|||||||||1
1621997350000|2021-05-26 02:49:10|||||||||1
1621997360000|2021-05-26 02:49:20|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|13
1621997370000|2021-05-26 02:49:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|6
1621997390000|2021-05-26 02:49:50||355.25||355.25||355.25||355.25|5
1621997400000|2021-05-26 02:50:00|355.35|355.2|355.4|355.2|355.4|355.2|355.35|355.15|7
1621997460000|2021-05-26 02:51:00||355.25||355.25||355.25||355.25|26
1621997470000|2021-05-26 02:51:10|355.45||355.45||355.45||355.45||1
1621997480000|2021-05-26 02:51:20|||||||||6
1621997490000|2021-05-26 02:51:30|355.4||355.45||355.45||355.4||3
1621997500000|2021-05-26 02:51:40|||||||||2
1621997520000|2021-05-26 02:52:00|355.5|355.3|355.5|355.35|355.5|355.35|355.5|355.3|6
1621997530000|2021-05-26 02:52:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|6
1621997540000|2021-05-26 02:52:20|355.6|355.45|355.5|355.35|355.6|355.45|355.5|355.35|17
1621997550000|2021-05-26 02:52:30|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|4
1621997560000|2021-05-26 02:52:40|355.5||355.5||355.5||355.5||1
1621997570000|2021-05-26 02:52:50|||||||||8
1621997590000|2021-05-26 02:53:10|||||||||170
1621997600000|2021-05-26 02:53:20|||||||||21
1621997610000|2021-05-26 02:53:30|||||||||3
1621997620000|2021-05-26 02:53:40|||||||||4
1621997640000|2021-05-26 02:54:00|355.45||355.5||355.5||355.45||21
1621997650000|2021-05-26 02:54:10|||||||||5
1621997670000|2021-05-26 02:54:30||355.35||355.35||355.35||355.35|3
1621997680000|2021-05-26 02:54:40||355.3||355.3||355.3||355.3|12
1621997690000|2021-05-26 02:54:50|||||||||16
1621997740000|2021-05-26 02:55:40|||||||||10
1621997750000|2021-05-26 02:55:50|||||||||3
1621997760000|2021-05-26 02:56:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|9
1621997770000|2021-05-26 02:56:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|15
1621997780000|2021-05-26 02:56:20|355.55||355.55||355.55||355.55||2
1621997800000|2021-05-26 02:56:40|||||||||6
1621997830000|2021-05-26 02:57:10|355.6||355.6||355.6||355.6||10
1621997840000|2021-05-26 02:57:20|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|8
1621997850000|2021-05-26 02:57:30|||||||||5
1621997870000|2021-05-26 02:57:50|355.75|355.55|355.7|355.55|355.75|355.55|355.7|355.55|10
1621997880000|2021-05-26 02:58:00|||||||||1
1621997890000|2021-05-26 02:58:10|||||||||1
1621997900000|2021-05-26 02:58:20||355.5||355.5||355.5||355.5|5
1621997910000|2021-05-26 02:58:30||355.55||355.55||355.55||355.55|2
1621997920000|2021-05-26 02:58:40|||||||||1
1621997930000|2021-05-26 02:58:50|||||||||2
1621997940000|2021-05-26 02:59:00|||||||||7
1621997950000|2021-05-26 02:59:10|||||||||3
1621997960000|2021-05-26 02:59:20||355.5||355.5||355.5||355.5|1
1621997980000|2021-05-26 02:59:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|14
1621997990000|2021-05-26 02:59:50||355.5||355.5||355.5||355.5|1
1621998000000|2021-05-26 03:00:00||355.45||355.45||355.45||355.45|3
1621998020000|2021-05-26 03:00:20|||||||||2
1621998050000|2021-05-26 03:00:50|||||||||22
1621998060000|2021-05-26 03:01:00|355.7|355.5|355.7|355.55|355.7|355.55|355.7|355.5|24
1621998080000|2021-05-26 03:01:20|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|15
1621998090000|2021-05-26 03:01:30|355.7|355.6|355.75|355.55|355.75|355.6|355.7|355.55|8
1621998100000|2021-05-26 03:01:40|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|3
1621998120000|2021-05-26 03:02:00|||||||||3
1621998140000|2021-05-26 03:02:20|355.85|355.65|355.85|355.65|355.85|355.65|355.85|355.65|14
1621998150000|2021-05-26 03:02:30|355.9|355.7|355.9|355.7|355.9|355.7|355.85|355.7|2
1621998160000|2021-05-26 03:02:40|355.85||355.9||355.9||355.85||3
1621998170000|2021-05-26 03:02:50|356|355.75|355.95|355.8|356|355.85|355.95|355.75|1507
1621998200000|2021-05-26 03:03:20|356|355.75|356.1|355.9|356.1|355.9|356|355.75|196
1621998210000|2021-05-26 03:03:30|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|4
1621998220000|2021-05-26 03:03:40|356.15||356.15||356.15||356.15||34
1621998240000|2021-05-26 03:04:00|356.2|356|356.2|356|356.2|356.05|356.15|356|14
1621998250000|2021-05-26 03:04:10|356.15|356.05|356.15|356|356.15|356.05|356.15|356|11
1621998270000|2021-05-26 03:04:30|356.1|355.95|356.1|355.9|356.1|355.95|356.1|355.9|9
1621998280000|2021-05-26 03:04:40|||||||||5
1621998300000|2021-05-26 03:05:00|||||||||1
1621998310000|2021-05-26 03:05:10|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|6
1621998320000|2021-05-26 03:05:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1621998330000|2021-05-26 03:05:30|356.25|356.05|356.35|356.15|356.35|356.2|356.25|356.05|19
1621998340000|2021-05-26 03:05:40||356.2||356.15||356.2||356.15|3
1621998360000|2021-05-26 03:06:00||356.2||356.15||356.2||356.15|14
1621998380000|2021-05-26 03:06:20|||||||||5
1621998420000|2021-05-26 03:07:00|||||||||5
1621998440000|2021-05-26 03:07:20||356.2||356.2||356.2||356.2|7
1621998450000|2021-05-26 03:07:30|356.4||356.4||356.4||356.4||4
1621998470000|2021-05-26 03:07:50|||||||||6
1621998480000|2021-05-26 03:08:00|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|1
1621998490000|2021-05-26 03:08:10|||||||||1
1621998500000|2021-05-26 03:08:20|||||||||12
1621998510000|2021-05-26 03:08:30|||||||||5
1621998530000|2021-05-26 03:08:50||356.2||356.2||356.2||356.2|5
1621998540000|2021-05-26 03:09:00|356.4|356.25|356.4|356.2|356.4|356.25|356.4|356.2|8
1621998570000|2021-05-26 03:09:30|356.45|356.25|356.45|356.25|356.45|356.25|356.45|356.25|6
1621998580000|2021-05-26 03:09:40|||||||||2
1621998590000|2021-05-26 03:09:50|356.5||356.5||356.5||356.5||0
1621998600000|2021-05-26 03:10:00|||||||||2
1621998620000|2021-05-26 03:10:20|||||||||4
1621998650000|2021-05-26 03:10:50|356.45|356.2|356.35|356.15|356.45|356.2|356.35|356.15|10
1621998660000|2021-05-26 03:11:00|356.4|356.2|356.4|356.2|356.4|356.25|356.4|356.2|1
1621998670000|2021-05-26 03:11:10|||||||||3
1621998680000|2021-05-26 03:11:20|356.35||356.35||356.35||356.35||4
1621998690000|2021-05-26 03:11:30|356.4||356.4||356.4||356.4||0
1621998700000|2021-05-26 03:11:40||356.25||356.2||356.25||356.2|9
1621998710000|2021-05-26 03:11:50|356.35||356.35||356.35||356.35||2
1621998720000|2021-05-26 03:12:00||356.15||356.15||356.15||356.15|2
1621998740000|2021-05-26 03:12:20|||||||||3
1621998780000|2021-05-26 03:13:00|356.3||356.3||356.3||356.3||19
1621998790000|2021-05-26 03:13:10|356.4||356.35||356.4||356.35||6
1621998810000|2021-05-26 03:13:30||356.2||356.15||356.2||356.15|7
1621998840000|2021-05-26 03:14:00|||||||||23
1621998870000|2021-05-26 03:14:30||356.2||356.2||356.2||356.2|6
1621998900000|2021-05-26 03:15:00||356.15||356.2||356.2||356.15|16
1621998910000|2021-05-26 03:15:10||356.15||356.15||356.15||356.15|2
1621998930000|2021-05-26 03:15:30|||||||||5
1621998950000|2021-05-26 03:15:50|356.3||356.3||356.3||356.3||4
1621998960000|2021-05-26 03:16:00|356.25|356.05|356.2|356.05|356.25|356.05|356.2|356.05|13
1621998970000|2021-05-26 03:16:10|||||||||1
1621998990000|2021-05-26 03:16:30||356||356||356||356|0
1621999000000|2021-05-26 03:16:40|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|138
1621999010000|2021-05-26 03:16:50|356.1||356.1||356.1||356.1||5
1621999020000|2021-05-26 03:17:00|||||||||34
1621999040000|2021-05-26 03:17:20|356|355.9|356|355.8|356|355.9|356|355.8|9
1621999050000|2021-05-26 03:17:30|356.05|355.85|356.1|355.9|356.1|355.9|356.05|355.85|4
1621999060000|2021-05-26 03:17:40|||||||||7
1621999080000|2021-05-26 03:18:00|356.05||356.05||356.05||356.05||8
1621999090000|2021-05-26 03:18:10|||||||||1
1621999100000|2021-05-26 03:18:20|356|355.85|356.05|355.85|356.05|355.85|356|355.85|6
1621999110000|2021-05-26 03:18:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|7
1621999120000|2021-05-26 03:18:40|||||||||5
1621999140000|2021-05-26 03:19:00|356.05||356.05||356.05||356.05||0
1621999150000|2021-05-26 03:19:10|||||||||4
1621999170000|2021-05-26 03:19:30|356.1|355.95|356.2|356|356.2|356|356.05|355.95|40
1621999180000|2021-05-26 03:19:40||356.05||356.05||356.05||356.05|0
1621999200000|2021-05-26 03:20:00|||||||||8
1621999210000|2021-05-26 03:20:10|||||||||7
1621999220000|2021-05-26 03:20:20|||||||||3
1621999230000|2021-05-26 03:20:30|||||||||6
1621999240000|2021-05-26 03:20:40|356.1|355.95|356.05|355.85|356.1|355.95|356.05|355.85|19
1621999250000|2021-05-26 03:20:50|||||||||5
1621999270000|2021-05-26 03:21:10|||||||||1
1621999290000|2021-05-26 03:21:30||355.9||355.9||355.9||355.9|4
1621999320000|2021-05-26 03:22:00|355.95|355.8|356|355.8|356|355.8|355.95|355.8|27
1621999330000|2021-05-26 03:22:10|355.95|355.75|355.95|355.75|355.95|355.75|355.95|355.75|5
1621999350000|2021-05-26 03:22:30||355.8||355.8||355.8||355.8|4
1621999370000|2021-05-26 03:22:50|||||||||3
1621999390000|2021-05-26 03:23:10|||||||||6
1621999440000|2021-05-26 03:24:00|||||||||4
1621999460000|2021-05-26 03:24:20|||||||||3
1621999480000|2021-05-26 03:24:40|356||355.95||356||355.95||6
1621999490000|2021-05-26 03:24:50|||||||||1
1621999500000|2021-05-26 03:25:00|||||||||1
1621999520000|2021-05-26 03:25:20|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|9
1621999530000|2021-05-26 03:25:30|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|3
1621999540000|2021-05-26 03:25:40|355.8||355.85||355.85||355.8||2
1621999550000|2021-05-26 03:25:50|||||||||3
1621999570000|2021-05-26 03:26:10|||||||||1
1621999590000|2021-05-26 03:26:30||355.7||355.7||355.7||355.7|6
1621999620000|2021-05-26 03:27:00||355.65||355.65||355.65||355.65|7
1621999640000|2021-05-26 03:27:20|||||||||4
1621999650000|2021-05-26 03:27:30||355.7||355.7||355.7||355.7|4
1621999660000|2021-05-26 03:27:40|355.9||355.9||355.9||355.9||7
1621999670000|2021-05-26 03:27:50|355.95|355.75|355.95|355.75|355.95|355.75|355.95|355.75|8
1621999700000|2021-05-26 03:28:20||355.8||355.8||355.8||355.8|7
1621999710000|2021-05-26 03:28:30|||||||||4
1621999720000|2021-05-26 03:28:40|||||||||6
1621999730000|2021-05-26 03:28:50|356||355.95||356||355.95||24
1621999760000|2021-05-26 03:29:20|||||||||9
1621999820000|2021-05-26 03:30:20|||||||||14
1621999860000|2021-05-26 03:31:00|||||||||4
1621999870000|2021-05-26 03:31:10|||||||||1
1621999880000|2021-05-26 03:31:20|||||||||10
1621999900000|2021-05-26 03:31:40||355.75||355.75||355.75||355.75|2
1621999920000|2021-05-26 03:32:00|355.9||355.9||355.9||355.9||1
1621999930000|2021-05-26 03:32:10|355.95|355.8|355.95|355.8|356|355.8|355.95|355.75|24
1621999940000|2021-05-26 03:32:20||355.75||355.8||355.8||355.75|0
1621999950000|2021-05-26 03:32:30||355.75||355.8||355.8||355.75|3
1621999960000|2021-05-26 03:32:40|356||355.95||356||355.95||6
1621999970000|2021-05-26 03:32:50|||||||||5
1621999980000|2021-05-26 03:33:00|355.9|355.7|355.9|355.7|355.9|355.7|355.85|355.7|11
1621999990000|2021-05-26 03:33:10||355.75||355.75||355.75||355.75|4
1622000000000|2021-05-26 03:33:20|||||||||2
1622000020000|2021-05-26 03:33:40|||||||||1
1622000070000|2021-05-26 03:34:30|||||||||33
1622000080000|2021-05-26 03:34:40|355.85|355.7|355.85|355.7|355.85|355.75|355.85|355.7|11
1622000090000|2021-05-26 03:34:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|23
1622000100000|2021-05-26 03:35:00||355.6||355.65||355.65||355.6|2
1622000110000|2021-05-26 03:35:10||355.6||355.6||355.6||355.6|48
1622000120000|2021-05-26 03:35:20|355.75||355.75||355.75||355.75||0
1622000150000|2021-05-26 03:35:50|||||||||24
1622000160000|2021-05-26 03:36:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|5
1622000170000|2021-05-26 03:36:10|||||||||6
1622000180000|2021-05-26 03:36:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|1
1622000190000|2021-05-26 03:36:30|355.7||355.65||355.7||355.65||11
1622000200000|2021-05-26 03:36:40|355.7||355.65||355.7||355.65||4
1622000210000|2021-05-26 03:36:50|355.7||355.65||355.7||355.65||1
1622000220000|2021-05-26 03:37:00|355.7|355.45|355.6|355.45|355.7|355.45|355.6|355.45|18
1622000230000|2021-05-26 03:37:10|355.65||355.6||355.65||355.6||5
1622000240000|2021-05-26 03:37:20|||||||||3
1622000280000|2021-05-26 03:38:00|355.65||355.6||355.65||355.6||18
1622000300000|2021-05-26 03:38:20|355.65|355.55|355.7|355.55|355.75|355.55|355.6|355.55|19
1622000310000|2021-05-26 03:38:30|355.65|355.45|355.65|355.5|355.65|355.5|355.65|355.45|5
1622000330000|2021-05-26 03:38:50|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|4
1622000340000|2021-05-26 03:39:00|355.7||355.7||355.7||355.7||6
1622000360000|2021-05-26 03:39:20|355.75|355.6|355.75|355.55|355.75|355.6|355.7|355.55|4
1622000370000|2021-05-26 03:39:30||355.6||355.6||355.6||355.6|2
1622000400000|2021-05-26 03:40:00|||||||||4
1622000410000|2021-05-26 03:40:10|355.7|355.5|355.7|355.55|355.7|355.55|355.7|355.5|4
1622000440000|2021-05-26 03:40:40||355.5||355.5||355.5||355.5|7
1622000450000|2021-05-26 03:40:50||355.55||355.55||355.55||355.5|0
1622000460000|2021-05-26 03:41:00||355.5||355.5||355.5||355.5|0
1622000470000|2021-05-26 03:41:10|||||||||1
1622000480000|2021-05-26 03:41:20|355.65||355.65||355.65||355.65||0
1622000490000|2021-05-26 03:41:30||355.45||355.45||355.5||355.45|4
1622000500000|2021-05-26 03:41:40||355.5||355.5||355.5||355.45|1
1622000510000|2021-05-26 03:41:50||355.45||355.5||355.5||355.45|0
1622000520000|2021-05-26 03:42:00|355.7||355.7||355.7||355.7||15
1622000550000|2021-05-26 03:42:30|||||||||9
1622000560000|2021-05-26 03:42:40||355.55||355.55||355.55||355.55|7
1622000580000|2021-05-26 03:43:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|22
1622000610000|2021-05-26 03:43:30|||||||||14
1622000620000|2021-05-26 03:43:40|355.85||355.85||355.85||355.85||7
1622000630000|2021-05-26 03:43:50|355.8|355.55|355.7|355.55|355.8|355.55|355.7|355.55|5
1622000640000|2021-05-26 03:44:00|355.75|355.5|355.7|355.55|355.75|355.55|355.7|355.5|2
1622000660000|2021-05-26 03:44:20|||||||||3
1622000700000|2021-05-26 03:45:00|355.75||355.75||355.75||355.75||23
1622000730000|2021-05-26 03:45:30|355.7||355.75||355.75||355.7||11
1622000740000|2021-05-26 03:45:40|355.7||355.7||355.7||355.7||1
1622000760000|2021-05-26 03:46:00|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|9
1622000780000|2021-05-26 03:46:20|||||||||4
1622000810000|2021-05-26 03:46:50|355.7||355.7||355.7||355.7||5
1622000820000|2021-05-26 03:47:00||355.55||355.55||355.55||355.55|4
1622000830000|2021-05-26 03:47:10|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|6
1622000850000|2021-05-26 03:47:30||355.55||355.55||355.55||355.55|3
1622000880000|2021-05-26 03:48:00|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|11
1622000890000|2021-05-26 03:48:10|355.8||355.8||355.8||355.8||12
1622000900000|2021-05-26 03:48:20|355.75|355.65|355.75|355.6|355.75|355.65|355.75|355.55|36
1622000910000|2021-05-26 03:48:30||355.55||355.55||355.55||355.55|0
1622000920000|2021-05-26 03:48:40|||||||||3
1622000940000|2021-05-26 03:49:00|||||||||5
1622000960000|2021-05-26 03:49:20|||||||||4
1622000970000|2021-05-26 03:49:30|||||||||4
1622000990000|2021-05-26 03:49:50|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|9
1622001030000|2021-05-26 03:50:30|||||||||11
1622001040000|2021-05-26 03:50:40|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|1
1622001090000|2021-05-26 03:51:30|||||||||13
1622001100000|2021-05-26 03:51:40||355.4||355.4||355.4||355.4|10
1622001110000|2021-05-26 03:51:50|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|3
1622001120000|2021-05-26 03:52:00|||||||||3
1622001130000|2021-05-26 03:52:10||355.5||355.5||355.5||355.5|0
1622001140000|2021-05-26 03:52:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|6
1622001170000|2021-05-26 03:52:50|||||||||2
1622001180000|2021-05-26 03:53:00|||||||||10
1622001220000|2021-05-26 03:53:40|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|22
1622001230000|2021-05-26 03:53:50||355.4||355.45||355.45||355.4|2
1622001240000|2021-05-26 03:54:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|3
1622001260000|2021-05-26 03:54:20|||||||||21
1622001280000|2021-05-26 03:54:40|||||||||17
1622001290000|2021-05-26 03:54:50|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|38
1622001300000|2021-05-26 03:55:00|355.6|355.4|355.55|355.35|355.6|355.4|355.55|355.35|8
1622001310000|2021-05-26 03:55:10|355.5||355.5||355.5||355.5||0
1622001360000|2021-05-26 03:56:00|355.45|355.3|355.5|355.3|355.55|355.4|355.45|355.3|114
1622001370000|2021-05-26 03:56:10|355.45|355.35|355.5|355.35|355.5|355.35|355.45|355.35|4
1622001380000|2021-05-26 03:56:20|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|4
1622001390000|2021-05-26 03:56:30|355.45||355.45||355.45||355.45||0
1622001400000|2021-05-26 03:56:40|||||||||10
1622001410000|2021-05-26 03:56:50|||||||||1
1622001420000|2021-05-26 03:57:00|||||||||3
1622001440000|2021-05-26 03:57:20|||||||||7
1622001450000|2021-05-26 03:57:30|||||||||3
1622001470000|2021-05-26 03:57:50|355.5||355.5||355.5||355.5||14
1622001500000|2021-05-26 03:58:20||355.35||355.35||355.35||355.35|4
1622001520000|2021-05-26 03:58:40|||||||||1
1622001540000|2021-05-26 03:59:00|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|32
1622001550000|2021-05-26 03:59:10|||||||||4
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|50
1622001610000|2021-05-26 04:00:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|11
1622001620000|2021-05-26 04:00:20|||||||||3
1622001630000|2021-05-26 04:00:30|355.5|355.3|355.5|355.35|355.5|355.35|355.5|355.3|20
1622001640000|2021-05-26 04:00:40|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|4
1622001650000|2021-05-26 04:00:50|355.6|355.45|355.6|355.4|355.6|355.45|355.6|355.4|9
1622001660000|2021-05-26 04:01:00||355.45||355.45||355.45||355.45|1
1622001670000|2021-05-26 04:01:10|355.65|355.5|355.7|355.55|355.7|355.55|355.65|355.5|1
1622001680000|2021-05-26 04:01:20||355.5||355.45||355.5||355.45|17
1622001690000|2021-05-26 04:01:30||355.5||355.45||355.5||355.45|2
1622001710000|2021-05-26 04:01:50|355.65||355.65||355.65||355.65||3
1622001750000|2021-05-26 04:02:30||355.4||355.45||355.45||355.4|12
1622001760000|2021-05-26 04:02:40|355.6||355.65||355.65||355.6||2
1622001770000|2021-05-26 04:02:50|355.6||355.6||355.6||355.6||0
1622001800000|2021-05-26 04:03:20|355.65|355.4|355.65|355.4|355.65|355.4|355.65|355.4|1
1622001830000|2021-05-26 04:03:50||355.45||355.45||355.45||355.45|1
1622001840000|2021-05-26 04:04:00|||||||||3
1622001870000|2021-05-26 04:04:30|355.6|355.4|355.6|355.45|355.65|355.45|355.6|355.4|3
1622001880000|2021-05-26 04:04:40|355.65||355.6||355.65||355.6||1
1622001900000|2021-05-26 04:05:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|1
1622001920000|2021-05-26 04:05:20|355.6||355.6||355.6||355.6||7
1622001930000|2021-05-26 04:05:30||355.45||355.4||355.45||355.4|2
1622001940000|2021-05-26 04:05:40||355.45||355.4||355.45||355.4|2
1622001960000|2021-05-26 04:06:00||355.45||355.45||355.45||355.45|0
1622001980000|2021-05-26 04:06:20|||||||||4
1622001990000|2021-05-26 04:06:30||355.4||355.4||355.4||355.4|1
1622002000000|2021-05-26 04:06:40||355.45||355.45||355.45||355.45|0
1622002010000|2021-05-26 04:06:50|||||||||5
1622002040000|2021-05-26 04:07:20|||||||||3
1622002050000|2021-05-26 04:07:30||355.4||355.45||355.45||355.4|1
1622002080000|2021-05-26 04:08:00|||||||||15
1622002090000|2021-05-26 04:08:10||355.4||355.4||355.4||355.4|14
1622002100000|2021-05-26 04:08:20||355.45||355.45||355.45||355.45|0
1622002130000|2021-05-26 04:08:50|||||||||4
1622002140000|2021-05-26 04:09:00|||||||||1
1622002200000|2021-05-26 04:10:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.35|31
1622002210000|2021-05-26 04:10:10||355.35||355.4||355.4||355.35|2
1622002220000|2021-05-26 04:10:20|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|6
1622002230000|2021-05-26 04:10:30||355.35||355.35||355.35||355.35|4
1622002250000|2021-05-26 04:10:50||355.3||355.3||355.3||355.3|4
1622002260000|2021-05-26 04:11:00|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|1
1622002270000|2021-05-26 04:11:10|355.4|355.2|355.4|355.2|355.4|355.25|355.4|355.2|3
1622002290000|2021-05-26 04:11:30||355.25||355.2||355.25||355.2|2
1622002310000|2021-05-26 04:11:50|355.35||355.35||355.35||355.35||2
1622002330000|2021-05-26 04:12:10|355.4||355.4||355.4||355.4||0
1622002360000|2021-05-26 04:12:40|||||||||2
1622002390000|2021-05-26 04:13:10||355.25||355.2||355.25||355.2|2
1622002420000|2021-05-26 04:13:40|355.35|355.25|355.3|355.15|355.35|355.25|355.3|355.15|37
1622002430000|2021-05-26 04:13:50|355.35||355.35||355.35||355.35||1
1622002440000|2021-05-26 04:14:00||355.2||355.2||355.2||355.2|6
1622002450000|2021-05-26 04:14:10|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|4
1622002460000|2021-05-26 04:14:20|||||||||17
1622002480000|2021-05-26 04:14:40||355.2||355.2||355.2||355.2|18
1622002490000|2021-05-26 04:14:50|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|7
1622002500000|2021-05-26 04:15:00||355.2||355.2||355.2||355.2|2
1622002530000|2021-05-26 04:15:30||355.25||355.25||355.25||355.25|2
1622002540000|2021-05-26 04:15:40|||||||||2
1622002550000|2021-05-26 04:15:50|355.45||355.45||355.45||355.45||2
1622002560000|2021-05-26 04:16:00|355.4||355.45||355.45||355.4||4
1622002600000|2021-05-26 04:16:40|355.5|355.3|355.5|355.25|355.5|355.3|355.5|355.25|7
1622002610000|2021-05-26 04:16:50|355.45||355.45||355.45||355.45||0
1622002660000|2021-05-26 04:17:40||355.3||355.3||355.3||355.3|4
1622002670000|2021-05-26 04:17:50|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|8
1622002680000|2021-05-26 04:18:00|355.6|355.4|355.55|355.4|355.6|355.4|355.55|355.35|12
1622002690000|2021-05-26 04:18:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|8
1622002710000|2021-05-26 04:18:30|||||||||4
1622002730000|2021-05-26 04:18:50|||||||||2
1622002760000|2021-05-26 04:19:20|||||||||6
1622002800000|2021-05-26 04:20:00|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|7
1622002830000|2021-05-26 04:20:30||355.35||355.35||355.35||355.35|2
1622002840000|2021-05-26 04:20:40||355.4||355.35||355.4||355.35|5
1622002850000|2021-05-26 04:20:50||355.4||355.4||355.4||355.4|0
1622002890000|2021-05-26 04:21:30|||||||||5
1622002900000|2021-05-26 04:21:40|355.6||355.6||355.6||355.6||6
1622002920000|2021-05-26 04:22:00|||||||||15
1622002930000|2021-05-26 04:22:10|355.65|355.45|355.6|355.45|355.65|355.45|355.6|355.45|13
1622002950000|2021-05-26 04:22:30|||||||||4
1622002970000|2021-05-26 04:22:50|355.65||355.65||355.65||355.65||4
1622002980000|2021-05-26 04:23:00|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|8
1622002990000|2021-05-26 04:23:10||355.45||355.45||355.45||355.45|4
1622003010000|2021-05-26 04:23:30|||||||||5
1622003040000|2021-05-26 04:24:00||355.5||355.5||355.5||355.5|17
1622003050000|2021-05-26 04:24:10|||||||||1
1622003060000|2021-05-26 04:24:20|355.7||355.7||355.7||355.7||12
1622003080000|2021-05-26 04:24:40|||||||||2
1622003100000|2021-05-26 04:25:00|||||||||5
1622003120000|2021-05-26 04:25:20|||||||||2
1622003130000|2021-05-26 04:25:30||355.55||355.55||355.55||355.55|1
1622003160000|2021-05-26 04:26:00|||||||||6
1622003170000|2021-05-26 04:26:10|||||||||1
1622003180000|2021-05-26 04:26:20||355.5||355.5||355.5||355.5|2
1622003190000|2021-05-26 04:26:30||355.55||355.55||355.55||355.55|0
1622003250000|2021-05-26 04:27:30|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|9
1622003310000|2021-05-26 04:28:30||355.5||355.5||355.5||355.5|4
1622003320000|2021-05-26 04:28:40|355.7||355.7||355.7||355.7||19
1622003330000|2021-05-26 04:28:50||355.55||355.5||355.55||355.5|18
1622003340000|2021-05-26 04:29:00||355.55||355.5||355.55||355.5|4
1622003350000|2021-05-26 04:29:10|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|4
1622003370000|2021-05-26 04:29:30|355.6||355.6||355.6||355.6||2
1622003390000|2021-05-26 04:29:50|||||||||6
1622003400000|2021-05-26 04:30:00|355.65||355.65||355.65||355.65||2
1622003410000|2021-05-26 04:30:10||355.5||355.5||355.5||355.5|2
1622003430000|2021-05-26 04:30:30|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|7
1622003440000|2021-05-26 04:30:40|355.7||355.75||355.75||355.7||1
1622003450000|2021-05-26 04:30:50||355.6||355.6||355.6||355.6|0
1622003460000|2021-05-26 04:31:00|||||||||2
1622003470000|2021-05-26 04:31:10|355.65|355.55|355.65|355.5|355.65|355.55|355.65|355.5|5
1622003490000|2021-05-26 04:31:30|||||||||1
1622003500000|2021-05-26 04:31:40||355.45||355.45||355.45||355.45|2
1622003510000|2021-05-26 04:31:50|||||||||1
1622003520000|2021-05-26 04:32:00|355.6||355.6||355.65||355.6||2
1622003550000|2021-05-26 04:32:30|355.65||355.65||355.65||355.65||5
1622003580000|2021-05-26 04:33:00||355.4||355.4||355.4||355.4|2
1622003590000|2021-05-26 04:33:10|355.6|355.35|355.55|355.35|355.6|355.35|355.55|355.35|5
1622003600000|2021-05-26 04:33:20||355.4||355.4||355.4||355.4|0
1622003620000|2021-05-26 04:33:40||355.35||355.35||355.35||355.35|2
1622003640000|2021-05-26 04:34:00|||||||||4
1622003650000|2021-05-26 04:34:10|355.5||355.5||355.5||355.5||2
1622003680000|2021-05-26 04:34:40|||||||||2
1622003720000|2021-05-26 04:35:20|||||||||7
1622003760000|2021-05-26 04:36:00|||||||||1
1622003800000|2021-05-26 04:36:40|||||||||8
1622003840000|2021-05-26 04:37:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|30
1622003860000|2021-05-26 04:37:40|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|12
1622003870000|2021-05-26 04:37:50|355.4|355.25|355.45|355.25|355.45|355.3|355.4|355.25|15
1622003880000|2021-05-26 04:38:00||355.3||355.3||355.3||355.3|1
1622003890000|2021-05-26 04:38:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|8
1622003900000|2021-05-26 04:38:20|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|4
1622003910000|2021-05-26 04:38:30|355.45||355.45||355.45||355.45||1
1622003930000|2021-05-26 04:38:50|||||||||2
1622003940000|2021-05-26 04:39:00|355.4|355.3|355.35|355.2|355.4|355.3|355.35|355.2|13
1622003980000|2021-05-26 04:39:40|||||||||6
1622004020000|2021-05-26 04:40:20|||||||||2
1622004040000|2021-05-26 04:40:40|||||||||4
1622004070000|2021-05-26 04:41:10|||||||||11
1622004080000|2021-05-26 04:41:20|||||||||2
1622004090000|2021-05-26 04:41:30|||||||||2
1622004100000|2021-05-26 04:41:40|||||||||9
1622004170000|2021-05-26 04:42:50|||||||||5
1622004180000|2021-05-26 04:43:00|355.3|355.1|355.35|355.2|355.35|355.2|355.25|355.1|41
1622004240000|2021-05-26 04:44:00|||||||||5
1622004250000|2021-05-26 04:44:10|355.4|355.25|355.35|355.15|355.4|355.25|355.35|355.15|4
1622004280000|2021-05-26 04:44:40||355.2||355.15||355.2||355.15|17
1622004330000|2021-05-26 04:45:30||355.2||355.15||355.2||355.15|15
1622004380000|2021-05-26 04:46:20|355.3|355.2|355.3|355.15|355.3|355.2|355.3|355.15|4
1622004390000|2021-05-26 04:46:30|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|7
1622004400000|2021-05-26 04:46:40||355.05||355.05||355.05||355.05|7
1622004430000|2021-05-26 04:47:10|||||||||1
1622004440000|2021-05-26 04:47:20||355.1||355.05||355.1||355.05|1
1622004460000|2021-05-26 04:47:40|355.3|355.1|355.35|355.2|355.4|355.25|355.3|355.1|39
1622004480000|2021-05-26 04:48:00|||||||||2
1622004510000|2021-05-26 04:48:30|||||||||2
1622004550000|2021-05-26 04:49:10|||||||||3
1622004570000|2021-05-26 04:49:30|||||||||4
1622004630000|2021-05-26 04:50:30|||||||||6
1622004660000|2021-05-26 04:51:00|||||||||11
1622004670000|2021-05-26 04:51:10|||||||||2
1622004710000|2021-05-26 04:51:50|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|37
1622004720000|2021-05-26 04:52:00|355.35|355.2|355.45|355.25|355.45|355.25|355.35|355.2|24
1622004730000|2021-05-26 04:52:10||355.3||355.3||355.3||355.3|14
1622004770000|2021-05-26 04:52:50|||||||||5
1622004790000|2021-05-26 04:53:10|355.5||355.45||355.5||355.45||8
1622004840000|2021-05-26 04:54:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|14
1622004870000|2021-05-26 04:54:30|||||||||1
1622004880000|2021-05-26 04:54:40|||||||||7
1622004890000|2021-05-26 04:54:50|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|12
1622004900000|2021-05-26 04:55:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|6
1622004910000|2021-05-26 04:55:10|355.55|355.35|355.5|355.3|355.55|355.35|355.5|355.3|1
1622004920000|2021-05-26 04:55:20|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|5
1622004940000|2021-05-26 04:55:40|||||||||2
1622004950000|2021-05-26 04:55:50|355.5||355.5||355.5||355.5||0
1622004990000|2021-05-26 04:56:30|355.55|355.3|355.55|355.3|355.55|355.3|355.55|355.3|4
1622005040000|2021-05-26 04:57:20||355.35||355.35||355.4||355.35|4
1622005080000|2021-05-26 04:58:00|||||||||7
1622005160000|2021-05-26 04:59:20|355.5|355.4|355.45|355.3|355.5|355.4|355.45|355.3|25
1622005190000|2021-05-26 04:59:50||355.25||355.25||355.25||355.25|4
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|5
1622005210000|2021-05-26 05:00:10|||||||||1
1622005220000|2021-05-26 05:00:20|||||||||6
1622005230000|2021-05-26 05:00:30||355.25||355.3||355.3||355.25|8
1622005240000|2021-05-26 05:00:40|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|9
1622005250000|2021-05-26 05:00:50|355.35|355.25|355.45|355.3|355.45|355.3|355.35|355.25|19
1622005260000|2021-05-26 05:01:00||355.25||355.25||355.25||355.25|0
1622005320000|2021-05-26 05:02:00|||||||||8
1622005330000|2021-05-26 05:02:10|||||||||2
1622005340000|2021-05-26 05:02:20|||||||||1
1622005350000|2021-05-26 05:02:30|355.4|355.3|355.4|355.25|355.4|355.3|355.4|355.25|5
1622005360000|2021-05-26 05:02:40|||||||||1
1622005370000|2021-05-26 05:02:50|||||||||4
1622005430000|2021-05-26 05:03:50|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|37
1622005440000|2021-05-26 05:04:00|||||||||1
1622005450000|2021-05-26 05:04:10|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|14
1622005460000|2021-05-26 05:04:20|||||||||1
1622005470000|2021-05-26 05:04:30||355.25||355.2||355.25||355.2|2
1622005490000|2021-05-26 05:04:50|||||||||1
1622005500000|2021-05-26 05:05:00|||||||||3
1622005510000|2021-05-26 05:05:10|355.35||355.35||355.35||355.35||0
1622005530000|2021-05-26 05:05:30|||||||||1
1622005540000|2021-05-26 05:05:40|||||||||1
1622005640000|2021-05-26 05:07:20|355.4|355.25|355.4|355.2|355.4|355.25|355.4|355.2|45
1622005650000|2021-05-26 05:07:30||355.25||355.25||355.25||355.25|1
1622005660000|2021-05-26 05:07:40|||||||||2
1622005700000|2021-05-26 05:08:20|||||||||5
1622005710000|2021-05-26 05:08:30|355.5|355.3|355.55|355.35|355.55|355.35|355.45|355.3|57
1622005720000|2021-05-26 05:08:40|355.5|355.4|355.55|355.4|355.55|355.4|355.5|355.4|7
1622005730000|2021-05-26 05:08:50|||||||||2
1622005740000|2021-05-26 05:09:00|||||||||2
1622005760000|2021-05-26 05:09:20|355.5|355.35|355.55|355.35|355.55|355.35|355.4|355.25|16
1622005770000|2021-05-26 05:09:30|355.6|355.4|355.6|355.4|355.6|355.45|355.55|355.4|11
1622005790000|2021-05-26 05:09:50|355.55||355.55||355.55||355.55||4
1622005800000|2021-05-26 05:10:00||355.35||355.4||355.4||355.35|9
1622005810000|2021-05-26 05:10:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1622005820000|2021-05-26 05:10:20|355.55|355.4|355.55|355.35|355.55|355.4|355.55|355.35|3
1622005830000|2021-05-26 05:10:30||355.4||355.4||355.4||355.4|2
1622005840000|2021-05-26 05:10:40|355.5|355.35|355.55|355.35|355.55|355.35|355.5|355.35|6
1622005860000|2021-05-26 05:11:00|355.5||355.5||355.5||355.5||0
1622005880000|2021-05-26 05:11:20|355.45|355.3|355.45|355.3|355.5|355.3|355.45|355.3|10
1622005900000|2021-05-26 05:11:40|355.5||355.5||355.5||355.5||3
1622005910000|2021-05-26 05:11:50|355.45||355.45||355.45||355.45||1
1622005920000|2021-05-26 05:12:00||355.25||355.25||355.25||355.25|5
1622005950000|2021-05-26 05:12:30|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|3
1622005960000|2021-05-26 05:12:40|355.5||355.5||355.5||355.5||0
1622005980000|2021-05-26 05:13:00|||||||||2
1622006000000|2021-05-26 05:13:20|||||||||6
1622006010000|2021-05-26 05:13:30|||||||||18
1622006030000|2021-05-26 05:13:50||355.35||355.35||355.35||355.35|14
1622006040000|2021-05-26 05:14:00|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|4
1622006060000|2021-05-26 05:14:20|||||||||2
1622006090000|2021-05-26 05:14:50|||||||||1
1622006110000|2021-05-26 05:15:10|||||||||4
1622006150000|2021-05-26 05:15:50|||||||||2
1622006190000|2021-05-26 05:16:30|||||||||8
1622006200000|2021-05-26 05:16:40|||||||||4
1622006240000|2021-05-26 05:17:20|||||||||4
1622006250000|2021-05-26 05:17:30|||||||||2
1622006270000|2021-05-26 05:17:50|||||||||1
1622006290000|2021-05-26 05:18:10|||||||||3
1622006300000|2021-05-26 05:18:20|||||||||1
1622006330000|2021-05-26 05:18:50|||||||||1
1622006340000|2021-05-26 05:19:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|10
1622006350000|2021-05-26 05:19:10|||||||||17
1622006370000|2021-05-26 05:19:30|||||||||5
1622006390000|2021-05-26 05:19:50|||||||||1
1622006400000|2021-05-26 05:20:00|||||||||22
1622006420000|2021-05-26 05:20:20|||||||||2
1622006430000|2021-05-26 05:20:30|||||||||2
1622006440000|2021-05-26 05:20:40|||||||||1
1622006460000|2021-05-26 05:21:00|355.45|355.3|355.4|355.25|355.45|355.3|355.4|355.25|13
1622006480000|2021-05-26 05:21:20|||||||||3
1622006490000|2021-05-26 05:21:30|||||||||1
1622006510000|2021-05-26 05:21:50|355.45|355.3|355.45|355.3|355.45|355.3|355.4|355.3|4
1622006520000|2021-05-26 05:22:00||355.25||355.3||355.3||355.25|5
1622006530000|2021-05-26 05:22:10|355.5||355.5||355.5||355.5||0
1622006540000|2021-05-26 05:22:20|||||||||3
1622006560000|2021-05-26 05:22:40|355.45||355.45||355.45||355.45||0
1622006580000|2021-05-26 05:23:00|||||||||6
1622006600000|2021-05-26 05:23:20|||||||||1
1622006610000|2021-05-26 05:23:30|||||||||1
1622006640000|2021-05-26 05:24:00|||||||||2
1622006660000|2021-05-26 05:24:20|||||||||3
1622006680000|2021-05-26 05:24:40|||||||||1
1622006710000|2021-05-26 05:25:10|||||||||6
1622006720000|2021-05-26 05:25:20|||||||||3
1622006730000|2021-05-26 05:25:30|||||||||1
1622006740000|2021-05-26 05:25:40|||||||||2
1622006770000|2021-05-26 05:26:10|||||||||9
1622006780000|2021-05-26 05:26:20|355.4|355.2|355.4|355.2|355.4|355.2|355.35|355.15|38
1622006790000|2021-05-26 05:26:30|355.35||355.4||355.4||355.35||1
1622006810000|2021-05-26 05:26:50|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|9
1622006820000|2021-05-26 05:27:00|||||||||1
1622006830000|2021-05-26 05:27:10|355.4||355.4||355.4||355.4||1
1622006840000|2021-05-26 05:27:20|||||||||1
1622006850000|2021-05-26 05:27:30|||||||||14
1622006860000|2021-05-26 05:27:40|||||||||1
1622006870000|2021-05-26 05:27:50|||||||||1
1622006880000|2021-05-26 05:28:00|||||||||2
1622006890000|2021-05-26 05:28:10|355.45||355.45||355.45||355.45||4
1622006900000|2021-05-26 05:28:20|||||||||4
1622006940000|2021-05-26 05:29:00|||||||||4
1622006970000|2021-05-26 05:29:30|355.4|355.2|355.35|355.2|355.4|355.2|355.35|355.2|11
1622006980000|2021-05-26 05:29:40|||||||||1
1622006990000|2021-05-26 05:29:50|355.4||355.4||355.4||355.4||0
1622007000000|2021-05-26 05:30:00|||||||||5
1622007010000|2021-05-26 05:30:10|355.35||355.35||355.35||355.35||0
1622007020000|2021-05-26 05:30:20|355.4||355.4||355.4||355.4||0
1622007030000|2021-05-26 05:30:30|355.35|355.25|355.35|355.2|355.35|355.25|355.35|355.2|3
1622007060000|2021-05-26 05:31:00|||||||||2
1622007070000|2021-05-26 05:31:10|||||||||1
1622007080000|2021-05-26 05:31:20|||||||||3
1622007110000|2021-05-26 05:31:50|||||||||8
1622007140000|2021-05-26 05:32:20|||||||||2
1622007180000|2021-05-26 05:33:00|||||||||2
1622007200000|2021-05-26 05:33:20|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|22
1622007240000|2021-05-26 05:34:00|355.3||355.3||355.3||355.3||2
1622007260000|2021-05-26 05:34:20|||||||||6
1622007270000|2021-05-26 05:34:30|||||||||12
1622007280000|2021-05-26 05:34:40|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|19
1622007290000|2021-05-26 05:34:50|355.2|355.1|355.2|355.05|355.25|355.1|355.2|355.05|16
1622007300000|2021-05-26 05:35:00|355.25||355.25||355.25||355.2||9
1622007310000|2021-05-26 05:35:10|355.2|355.1|355.2|355.05|355.2|355.1|355.2|355.05|12
1622007340000|2021-05-26 05:35:40|||||||||1
1622007350000|2021-05-26 05:35:50|||||||||1
1622007370000|2021-05-26 05:36:10|||||||||6
1622007380000|2021-05-26 05:36:20|||||||||2
1622007390000|2021-05-26 05:36:30|355.25||355.2||355.25||355.2||7
1622007400000|2021-05-26 05:36:40|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|19
1622007420000|2021-05-26 05:37:00|||||||||6
1622007460000|2021-05-26 05:37:40|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|9
1622007480000|2021-05-26 05:38:00|||||||||4
1622007500000|2021-05-26 05:38:20|||||||||11
1622007530000|2021-05-26 05:38:50|||||||||3
1622007560000|2021-05-26 05:39:20|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|15
1622007570000|2021-05-26 05:39:30|||||||||2
1622007580000|2021-05-26 05:39:40|355.3|355.15|355.25|355.1|355.3|355.15|355.25|355.1|14
1622007590000|2021-05-26 05:39:50|355.2|355.05|355.2|355|355.2|355.05|355.15|355|22
1622007600000|2021-05-26 05:40:00||355.05||355.05||355.05||355.05|15
1622007620000|2021-05-26 05:40:20||355||355||355||355|6
1622007630000|2021-05-26 05:40:30|355.25|355.05|355.2|355.05|355.25|355.05|355.2|355.05|16
1622007650000|2021-05-26 05:40:50|355.15|355|355.15|355|355.15|355|355.15|355|6
1622007660000|2021-05-26 05:41:00|||||||||29
1622007690000|2021-05-26 05:41:30|||||||||7
1622007700000|2021-05-26 05:41:40||354.95||354.95||354.95||354.95|1
1622007720000|2021-05-26 05:42:00|355.2|355|355.2|355|355.2|355|355.2|355|9
1622007730000|2021-05-26 05:42:10|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|0
1622007740000|2021-05-26 05:42:20||355.1||355.1||355.1||355.1|0
1622007750000|2021-05-26 05:42:30|||||||||2
1622007760000|2021-05-26 05:42:40|355.3||355.3||355.3||355.3||2
1622007780000|2021-05-26 05:43:00|355.25||355.25||355.25||355.25||11
1622007820000|2021-05-26 05:43:40|355.2|355.05|355.2|355.05|355.2|355.05|355.15|355|11
1622007830000|2021-05-26 05:43:50|||||||||3
1622007840000|2021-05-26 05:44:00|355.15|355|355.15|355|355.15|355|355.15|355|4
1622007850000|2021-05-26 05:44:10|355.2||355.2||355.2||355.2||0
1622007890000|2021-05-26 05:44:50||355.05||355.05||355.05||355.05|8
1622007900000|2021-05-26 05:45:00|355.25||355.25||355.25||355.25||2
1622007910000|2021-05-26 05:45:10|355.2||355.25||355.25||355.2||1
1622007950000|2021-05-26 05:45:50|||||||||3
1622007960000|2021-05-26 05:46:00|||||||||2
1622007980000|2021-05-26 05:46:20||355||355.05||355.05||355|1
1622007990000|2021-05-26 05:46:30|355.2|355|355.15|355|355.2|355|355.15|355|17
1622008000000|2021-05-26 05:46:40|||||||||9
1622008020000|2021-05-26 05:47:00|||||||||4
1622008050000|2021-05-26 05:47:30|||||||||1
1622008060000|2021-05-26 05:47:40|||||||||1
1622008070000|2021-05-26 05:47:50|||||||||14
1622008080000|2021-05-26 05:48:00|355.2|355.05|355.25|355.1|355.3|355.1|355.2|355.05|6
1622008090000|2021-05-26 05:48:10|355.3||355.3||355.3||355.3||1
1622008110000|2021-05-26 05:48:30||355.15||355.15||355.15||355.15|1
1622008120000|2021-05-26 05:48:40|355.35||355.3||355.35||355.3||1
1622008130000|2021-05-26 05:48:50|355.25|355.05|355.25|355.05|355.25|355.05|355.2|355.05|6
1622008150000|2021-05-26 05:49:10|||||||||1
1622008160000|2021-05-26 05:49:20|355.2|355.1|355.25|355.1|355.3|355.1|355.2|355.1|9
1622008170000|2021-05-26 05:49:30|||||||||1
1622008180000|2021-05-26 05:49:40|||||||||3
1622008190000|2021-05-26 05:49:50|||||||||3
1622008200000|2021-05-26 05:50:00|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|7
1622008220000|2021-05-26 05:50:20|||||||||1
1622008230000|2021-05-26 05:50:30|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|2
1622008250000|2021-05-26 05:50:50|||||||||14
1622008260000|2021-05-26 05:51:00|355.3|355.1|355.3|355.15|355.3|355.15|355.25|355.1|8
1622008270000|2021-05-26 05:51:10||355.1||355.1||355.1||355.1|1
1622008290000|2021-05-26 05:51:30|355.25|355.05|355.25|355.1|355.25|355.1|355.25|355.05|0
1622008310000|2021-05-26 05:51:50|355.3|355.15|355.35|355.15|355.35|355.15|355.3|355.15|4
1622008370000|2021-05-26 05:52:50|||||||||8
1622008380000|2021-05-26 05:53:00||355.2||355.2||355.2||355.2|1
1622008400000|2021-05-26 05:53:20|355.4||355.35||355.4||355.35||4
1622008430000|2021-05-26 05:53:50||355.15||355.2||355.2||355.15|3
1622008440000|2021-05-26 05:54:00|||||||||2
1622008450000|2021-05-26 05:54:10|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|1
1622008460000|2021-05-26 05:54:20||355.2||355.2||355.2||355.2|1
1622008470000|2021-05-26 05:54:30|355.35|355.15|355.35|355.15|355.35|355.15|355.35|355.15|15
1622008490000|2021-05-26 05:54:50||355.2||355.2||355.2||355.2|26
1622008500000|2021-05-26 05:55:00|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|1
1622008520000|2021-05-26 05:55:20|||||||||2
1622008530000|2021-05-26 05:55:30|||||||||1
1622008550000|2021-05-26 05:55:50|355.25||355.3||355.3||355.25||2
1622008560000|2021-05-26 05:56:00|||||||||4
1622008580000|2021-05-26 05:56:20|||||||||1
1622008600000|2021-05-26 05:56:40|||||||||3
1622008610000|2021-05-26 05:56:50|355.35|355.15|355.35|355.2|355.35|355.2|355.35|355.15|6
1622008620000|2021-05-26 05:57:00|355.3|355.15|355.3|355.1|355.3|355.15|355.3|355.1|2
1622008640000|2021-05-26 05:57:20|355.25||355.25||355.25||355.25||1
1622008650000|2021-05-26 05:57:30|355.3|355.05|355.3|355.1|355.3|355.1|355.3|355.05|1
1622008660000|2021-05-26 05:57:40|||||||||4
1622008700000|2021-05-26 05:58:20|||||||||12
1622008730000|2021-05-26 05:58:50|355.25||355.25||355.25||355.25||5
1622008740000|2021-05-26 05:59:00||355.05||355.05||355.05||355.05|2
1622008750000|2021-05-26 05:59:10||355.1||355.05||355.1||355.05|3
1622008770000|2021-05-26 05:59:30|355.2||355.2||355.2||355.2||2
1622008790000|2021-05-26 05:59:50|355.25|355.1|355.3|355.1|355.3|355.1|355.25|355.1|525
1622008800000|2021-05-26 06:00:00|355.25|355.05|355.25|355.05|355.25|355.05|355.25|355.05|3
1622008820000|2021-05-26 06:00:20|355.2||355.2||355.2||355.2||5
1622008830000|2021-05-26 06:00:30|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|5
1622008840000|2021-05-26 06:00:40||355||355||355||355|1
1622008850000|2021-05-26 06:00:50||354.95||354.95||354.95||354.95|0
1622008860000|2021-05-26 06:01:00|||||||||1
1622008870000|2021-05-26 06:01:10|||||||||4
1622008890000|2021-05-26 06:01:30|355.1|355|355.1|354.95|355.1|355|355.1|354.95|10
1622008900000|2021-05-26 06:01:40|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|9
1622008910000|2021-05-26 06:01:50|355||355||355.05||355||17
1622008920000|2021-05-26 06:02:00||354.8||354.8||354.8||354.8|2
1622008930000|2021-05-26 06:02:10|||||||||11
1622008960000|2021-05-26 06:02:40||354.85||354.8||354.85||354.8|4
1622008970000|2021-05-26 06:02:50|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|5
1622008990000|2021-05-26 06:03:10|||||||||1
1622009010000|2021-05-26 06:03:30|||||||||1
1622009030000|2021-05-26 06:03:50|||||||||2
1622009040000|2021-05-26 06:04:00|355|354.8|354.95|354.75|355|354.8|354.95|354.75|5
1622009050000|2021-05-26 06:04:10|||||||||1
1622009070000|2021-05-26 06:04:30|354.9||354.9||354.9||354.9||0
1622009080000|2021-05-26 06:04:40|354.95||354.95||354.95||354.95||1
1622009090000|2021-05-26 06:04:50|354.9||354.9||354.9||354.9||7
1622009100000|2021-05-26 06:05:00|354.85|354.7|354.85|354.65|354.85|354.7|354.8|354.65|4
1622009110000|2021-05-26 06:05:10|354.8||354.85||354.85||354.8||1
1622009120000|2021-05-26 06:05:20|354.75|354.6|354.75|354.6|354.8|354.6|354.7|354.55|2
1622009130000|2021-05-26 06:05:30|354.8||354.8||354.8||354.8||2
1622009140000|2021-05-26 06:05:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|686
1622009150000|2021-05-26 06:05:50|354.7|354.5|354.6|354.45|354.75|354.5|354.6|354.45|59
1622009160000|2021-05-26 06:06:00|354.5|354.4|354.55|354.4|354.55|354.4|354.5|354.35|18
1622009170000|2021-05-26 06:06:10|354.6||354.55||354.6||354.55||2
1622009180000|2021-05-26 06:06:20|354.6||354.6||354.6||354.55||1
1622009190000|2021-05-26 06:06:30|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|21
1622009200000|2021-05-26 06:06:40||354.4||354.35||354.4||354.35|1
1622009210000|2021-05-26 06:06:50|354.5|354.4|354.55|354.35|354.55|354.4|354.5|354.35|3
1622009220000|2021-05-26 06:07:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1
1622009230000|2021-05-26 06:07:10|354.65|354.45|354.65|354.45|354.65|354.45|354.6|354.45|1
1622009240000|2021-05-26 06:07:20|354.6||354.6||354.6||354.6||0
1622009270000|2021-05-26 06:07:50|||||||||1
1622009280000|2021-05-26 06:08:00|354.65||354.7||354.7||354.65||4
1622009300000|2021-05-26 06:08:20|354.65|354.5|354.7|354.55|354.7|354.55|354.65|354.5|9
1622009310000|2021-05-26 06:08:30|354.75|354.6|354.75|354.6|354.8|354.6|354.75|354.6|8
1622009320000|2021-05-26 06:08:40|354.8|354.65|354.8|354.65|354.8|354.65|354.75|354.65|1
1622009330000|2021-05-26 06:08:50|354.85|354.7|354.8|354.65|354.85|354.7|354.8|354.65|12
1622009340000|2021-05-26 06:09:00|354.75|354.6|354.75|354.6|354.8|354.6|354.75|354.6|7
1622009360000|2021-05-26 06:09:20|||||||||16
1622009370000|2021-05-26 06:09:30|354.8|354.65|354.85|354.65|354.85|354.65|354.8|354.65|14
1622009380000|2021-05-26 06:09:40|354.9|354.7|354.9|354.75|354.9|354.75|354.9|354.7|2
1622009390000|2021-05-26 06:09:50|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|21
1622009400000|2021-05-26 06:10:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|2
1622009410000|2021-05-26 06:10:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|2
1622009430000|2021-05-26 06:10:30|354.9|354.65|354.85|354.65|354.9|354.65|354.85|354.65|1
1622009440000|2021-05-26 06:10:40|354.8||354.8||354.8||354.8||1
1622009450000|2021-05-26 06:10:50|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.65|0
1622009460000|2021-05-26 06:11:00|354.85|354.65|354.85|354.65|354.85|354.7|354.85|354.65|0
1622009470000|2021-05-26 06:11:10|||||||||1
1622009480000|2021-05-26 06:11:20|354.8|354.6|354.75|354.6|354.8|354.6|354.75|354.55|10
1622009490000|2021-05-26 06:11:30|354.8||354.8||354.8||354.8||5
1622009500000|2021-05-26 06:11:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|1
1622009520000|2021-05-26 06:12:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|5
1622009530000|2021-05-26 06:12:10|354.85|354.6|354.75|354.55|354.85|354.6|354.75|354.55|5
1622009540000|2021-05-26 06:12:20|354.8||354.8||354.8||354.8||2
1622009550000|2021-05-26 06:12:30|||||||||1
1622009580000|2021-05-26 06:13:00|354.75||354.75||354.75||354.75||1
1622009590000|2021-05-26 06:13:10|||||||||2
1622009600000|2021-05-26 06:13:20|354.7||354.7||354.7||354.7||2
1622009610000|2021-05-26 06:13:30|354.75|354.5|354.65|354.45|354.75|354.55|354.65|354.45|2
1622009620000|2021-05-26 06:13:40|||||||||12
1622009640000|2021-05-26 06:14:00|354.6||354.65||354.65||354.6||2
1622009650000|2021-05-26 06:14:10|||||||||1
1622009660000|2021-05-26 06:14:20|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|6
1622009670000|2021-05-26 06:14:30|354.8|354.55|354.8|354.55|354.8|354.55|354.8|354.55|1
1622009680000|2021-05-26 06:14:40|354.85|354.6|354.85|354.65|354.85|354.7|354.85|354.6|5
1622009690000|2021-05-26 06:14:50|354.8|354.6|354.8|354.6|354.85|354.6|354.8|354.6|11
1622009700000|2021-05-26 06:15:00|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|0
1622009720000|2021-05-26 06:15:20|||||||||1
1622009730000|2021-05-26 06:15:30|354.7|354.5|354.7|354.5|354.75|354.5|354.7|354.5|4
1622009750000|2021-05-26 06:15:50|354.65||354.65||354.65||354.65||2
1622009760000|2021-05-26 06:16:00|354.75||354.7||354.75||354.7||1
1622009770000|2021-05-26 06:16:10|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|2
1622009780000|2021-05-26 06:16:20|354.8||354.75||354.8||354.75||2
1622009790000|2021-05-26 06:16:30|||||||||5
1622009810000|2021-05-26 06:16:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1
1622009820000|2021-05-26 06:17:00||354.65||354.6||354.65||354.6|12
1622009830000|2021-05-26 06:17:10|||||||||1
1622009840000|2021-05-26 06:17:20|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|0
1622009850000|2021-05-26 06:17:30|354.7|354.5|354.7|354.55|354.7|354.55|354.7|354.5|16
1622009860000|2021-05-26 06:17:40|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|1
1622009880000|2021-05-26 06:18:00|354.7|354.5|354.7|354.55|354.75|354.55|354.7|354.5|4
1622009890000|2021-05-26 06:18:10|354.75|354.5|354.75|354.5|354.75|354.55|354.75|354.5|0
1622009900000|2021-05-26 06:18:20|354.7||354.65||354.7||354.65||5
1622009910000|2021-05-26 06:18:30|354.7||354.65||354.7||354.65||2
1622009920000|2021-05-26 06:18:40|||||||||2
1622009940000|2021-05-26 06:19:00||354.45||354.45||354.45||354.45|18
1622009950000|2021-05-26 06:19:10||354.5||354.5||354.5||354.45|0
1622009970000|2021-05-26 06:19:30|||||||||1
1622009980000|2021-05-26 06:19:40|||||||||2
1622009990000|2021-05-26 06:19:50|354.7||354.7||354.7||354.7||2
1622010000000|2021-05-26 06:20:00|354.65||354.7||354.7||354.65||0
1622010010000|2021-05-26 06:20:10|||||||||3
1622010020000|2021-05-26 06:20:20|||||||||1
1622010030000|2021-05-26 06:20:30|354.75|354.55|354.75|354.6|354.75|354.6|354.75|354.55|0
1622010040000|2021-05-26 06:20:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|10
1622010050000|2021-05-26 06:20:50|354.85||354.85||354.85||354.85||2
1622010060000|2021-05-26 06:21:00|354.8|354.6|354.75|354.6|354.8|354.6|354.75|354.6|6
1622010070000|2021-05-26 06:21:10|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|4
1622010080000|2021-05-26 06:21:20|354.75|354.5|354.7|354.5|354.75|354.55|354.7|354.5|30
1622010090000|2021-05-26 06:21:30||354.55||354.55||354.55||354.55|0
1622010100000|2021-05-26 06:21:40||354.5||354.5||354.5||354.5|1
1622010110000|2021-05-26 06:21:50||354.55||354.55||354.55||354.55|3
1622010120000|2021-05-26 06:22:00||354.5||354.5||354.55||354.5|8
1622010150000|2021-05-26 06:22:30|354.65||354.65||354.65||354.65||8
1622010160000|2021-05-26 06:22:40|||||||||1
1622010170000|2021-05-26 06:22:50|||||||||16
1622010190000|2021-05-26 06:23:10|354.6|354.45|354.6|354.4|354.6|354.45|354.6|354.4|2
1622010200000|2021-05-26 06:23:20|||||||||1
1622010210000|2021-05-26 06:23:30||354.45||354.4||354.45||354.4|0
1622010220000|2021-05-26 06:23:40|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.4|6
1622010230000|2021-05-26 06:23:50|||||||||3
1622010240000|2021-05-26 06:24:00|354.6|354.4|354.55|354.4|354.65|354.4|354.55|354.4|1
1622010250000|2021-05-26 06:24:10|||||||||4
1622010260000|2021-05-26 06:24:20|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|6
1622010270000|2021-05-26 06:24:30|354.55|354.4|354.6|354.4|354.6|354.4|354.55|354.4|4
1622010280000|2021-05-26 06:24:40||354.45||354.45||354.45||354.45|0
1622010300000|2021-05-26 06:25:00|354.55|354.4|354.55|354.4|354.6|354.4|354.55|354.35|7
1622010310000|2021-05-26 06:25:10|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|2
1622010320000|2021-05-26 06:25:20|||||||||12
1622010330000|2021-05-26 06:25:30|354.55|354.4|354.6|354.4|354.6|354.4|354.55|354.4|2
1622010340000|2021-05-26 06:25:40|354.65|354.45|354.65|354.5|354.65|354.5|354.65|354.45|0
1622010350000|2021-05-26 06:25:50|||||||||1
1622010360000|2021-05-26 06:26:00||354.45||354.5||354.5||354.45|1
1622010370000|2021-05-26 06:26:10|354.7|354.55|354.65|354.45|354.7|354.55|354.65|354.45|8
1622010380000|2021-05-26 06:26:20|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|2
1622010390000|2021-05-26 06:26:30|354.65||354.65||354.7||354.65||0
1622010400000|2021-05-26 06:26:40|354.7||354.65||354.7||354.65||1
1622010410000|2021-05-26 06:26:50|354.7|354.55|354.75|354.55|354.75|354.55|354.7|354.5|2
1622010420000|2021-05-26 06:27:00|354.7|354.5|354.7|354.5|354.75|354.5|354.7|354.5|2
1622010440000|2021-05-26 06:27:20||354.55||354.5||354.55||354.5|2
1622010450000|2021-05-26 06:27:30|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.55|6
1622010460000|2021-05-26 06:27:40|||||||||1
1622010470000|2021-05-26 06:27:50|||||||||5
1622010480000|2021-05-26 06:28:00|354.7||354.7||354.7||354.7||1
1622010490000|2021-05-26 06:28:10||354.5||354.5||354.5||354.5|2
1622010500000|2021-05-26 06:28:20||354.55||354.55||354.55||354.55|0
1622010510000|2021-05-26 06:28:30|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|4
1622010520000|2021-05-26 06:28:40|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|14
1622010530000|2021-05-26 06:28:50|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|16
1622010540000|2021-05-26 06:29:00|354.75|354.55|354.7|354.55|354.75|354.55|354.7|354.55|1
1622010550000|2021-05-26 06:29:10|354.75|354.5|354.7|354.55|354.75|354.55|354.7|354.5|25
1622010560000|2021-05-26 06:29:20|||||||||4
1622010570000|2021-05-26 06:29:30||354.5||354.5||354.5||354.5|0
1622010580000|2021-05-26 06:29:40|354.65|354.55|354.65|354.45|354.65|354.55|354.65|354.45|1
1622010590000|2021-05-26 06:29:50|354.7|354.5|354.7|354.45|354.7|354.5|354.7|354.45|1
1622010600000|2021-05-26 06:30:00|354.65||354.65||354.65||354.65||5
1622010620000|2021-05-26 06:30:20||354.5||354.45||354.5||354.45|1
1622010630000|2021-05-26 06:30:30|||||||||2
1622010640000|2021-05-26 06:30:40|||||||||1
1622010650000|2021-05-26 06:30:50|354.7|354.5|354.75|354.5|354.75|354.5|354.7|354.5|2
1622010660000|2021-05-26 06:31:00|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.5|3
1622010670000|2021-05-26 06:31:10||354.5||354.5||354.5||354.5|0
1622010690000|2021-05-26 06:31:30|||||||||1
1622010700000|2021-05-26 06:31:40|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|3
1622010710000|2021-05-26 06:31:50|||||||||1
1622010720000|2021-05-26 06:32:00|354.7|354.5|354.7|354.55|354.7|354.55|354.7|354.5|4
1622010730000|2021-05-26 06:32:10|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|2
1622010740000|2021-05-26 06:32:20|||||||||2
1622010750000|2021-05-26 06:32:30|354.7||354.7||354.7||354.7||0
1622010760000|2021-05-26 06:32:40|||||||||3
1622010770000|2021-05-26 06:32:50|||||||||1
1622010780000|2021-05-26 06:33:00|||||||||13
1622010790000|2021-05-26 06:33:10|354.75|354.5|354.75|354.55|354.75|354.55|354.75|354.5|4
1622010800000|2021-05-26 06:33:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1622010810000|2021-05-26 06:33:30|354.85|354.65|354.85|354.65|354.85|354.65|354.8|354.65|7
1622010820000|2021-05-26 06:33:40|||||||||1
1622010840000|2021-05-26 06:34:00|354.8||354.85||354.85||354.8||5
1622010850000|2021-05-26 06:34:10|354.8|354.6|354.75|354.6|354.85|354.6|354.75|354.6|4
1622010860000|2021-05-26 06:34:20|||||||||6
1622010870000|2021-05-26 06:34:30|354.8||354.8||354.8||354.8||2
1622010890000|2021-05-26 06:34:50|354.85|354.65|354.85|354.7|354.85|354.7|354.85|354.65|0
1622010900000|2021-05-26 06:35:00|||||||||2
1622010910000|2021-05-26 06:35:10|||||||||1
1622010920000|2021-05-26 06:35:20|354.8|354.65|354.8|354.6|354.8|354.65|354.7|354.55|18
1622010930000|2021-05-26 06:35:30|354.85|354.65|354.85|354.65|354.85|354.65|354.8|354.6|0
1622010940000|2021-05-26 06:35:40|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|0
1622010950000|2021-05-26 06:35:50|354.9||354.85||354.9||354.85||4
1622010960000|2021-05-26 06:36:00|354.9|354.75|354.9|354.75|354.95|354.75|354.9|354.75|6
1622010970000|2021-05-26 06:36:10|354.95|354.7|354.9|354.7|354.95|354.7|354.9|354.7|2
1622010980000|2021-05-26 06:36:20|354.85||354.85||354.85||354.85||0
1622011000000|2021-05-26 06:36:40|||||||||3
1622011020000|2021-05-26 06:37:00|354.8|354.65|354.7|354.55|354.8|354.65|354.7|354.55|22
1622011030000|2021-05-26 06:37:10|354.75||354.75||354.75||354.75||1
1622011050000|2021-05-26 06:37:30||354.6||354.6||354.6||354.6|4
1622011060000|2021-05-26 06:37:40||354.55||354.55||354.6||354.55|4
1622011070000|2021-05-26 06:37:50||354.6||354.6||354.6||354.6|0
1622011080000|2021-05-26 06:38:00|354.8||354.75||354.8||354.75||3
1622011100000|2021-05-26 06:38:20|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|3
1622011120000|2021-05-26 06:38:40|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|5
1622011140000|2021-05-26 06:39:00|354.7||354.7||354.7||354.7||3
1622011160000|2021-05-26 06:39:20|||||||||9
1622011170000|2021-05-26 06:39:30|354.75||354.75||354.75||354.75||0
1622011180000|2021-05-26 06:39:40||354.6||354.6||354.6||354.6|2
1622011200000|2021-05-26 06:40:00||354.55||354.55||354.55||354.55|2
1622011210000|2021-05-26 06:40:10|||||||||1
1622011220000|2021-05-26 06:40:20|||||||||2
1622011230000|2021-05-26 06:40:30|354.7|354.6|354.8|354.55|354.8|354.6|354.7|354.55|6
1622011240000|2021-05-26 06:40:40|||||||||13
1622011250000|2021-05-26 06:40:50|||||||||3
1622011260000|2021-05-26 06:41:00||354.6||354.6||354.6||354.6|1
1622011270000|2021-05-26 06:41:10|354.85|354.65|354.8|354.6|354.85|354.65|354.8|354.6|3
1622011280000|2021-05-26 06:41:20|||||||||3
1622011290000|2021-05-26 06:41:30|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|1
1622011300000|2021-05-26 06:41:40|354.8||354.85||354.85||354.8||0
1622011310000|2021-05-26 06:41:50|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|15
1622011320000|2021-05-26 06:42:00|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|3
1622011330000|2021-05-26 06:42:10|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|4
1622011340000|2021-05-26 06:42:20|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.65|12
1622011350000|2021-05-26 06:42:30|||||||||2
1622011370000|2021-05-26 06:42:50|||||||||3
1622011380000|2021-05-26 06:43:00||354.65||354.65||354.7||354.65|1
1622011390000|2021-05-26 06:43:10|||||||||1
1622011400000|2021-05-26 06:43:20||354.6||354.65||354.7||354.6|2
1622011430000|2021-05-26 06:43:50|354.8||354.8||354.8||354.8||4
1622011440000|2021-05-26 06:44:00|||||||||4
1622011470000|2021-05-26 06:44:30|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|16
1622011480000|2021-05-26 06:44:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|5
1622011490000|2021-05-26 06:44:50|354.9|354.7|354.85|354.65|354.9|354.7|354.85|354.65|1
1622011500000|2021-05-26 06:45:00|354.8|354.6|354.8|354.65|354.8|354.65|354.8|354.6|1
1622011510000|2021-05-26 06:45:10||354.6||354.6||354.6||354.6|3
1622011520000|2021-05-26 06:45:20|||||||||2
1622011530000|2021-05-26 06:45:30||354.65||354.65||354.65||354.65|0
1622011540000|2021-05-26 06:45:40|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|7
1622011550000|2021-05-26 06:45:50|354.9|354.65|354.85|354.7|354.9|354.7|354.85|354.65|1
1622011560000|2021-05-26 06:46:00|354.9|354.75|354.9|354.75|354.95|354.75|354.85|354.7|5
1622011570000|2021-05-26 06:46:10|354.95|354.7|354.95|354.75|354.95|354.75|354.9|354.7|6
1622011580000|2021-05-26 06:46:20|354.9||354.95||354.95||354.9||0
1622011590000|2021-05-26 06:46:30|354.9||354.95||354.95||354.9||0
1622011600000|2021-05-26 06:46:40|||||||||2
1622011610000|2021-05-26 06:46:50|355|354.8|355|354.85|355|354.85|355|354.8|0
1622011620000|2021-05-26 06:47:00|354.95|354.8|354.95|354.7|354.95|354.8|354.9|354.7|0
1622011630000|2021-05-26 06:47:10|||||||||1
1622011640000|2021-05-26 06:47:20|354.9|354.65|354.8|354.6|354.9|354.7|354.8|354.6|4
1622011650000|2021-05-26 06:47:30|||||||||1
1622011660000|2021-05-26 06:47:40|||||||||2
1622011670000|2021-05-26 06:47:50|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|5
1622011680000|2021-05-26 06:48:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|2
1622011700000|2021-05-26 06:48:20|||||||||25
1622011710000|2021-05-26 06:48:30|354.85|354.65|354.8|354.65|354.85|354.65|354.8|354.65|6
1622011720000|2021-05-26 06:48:40|||||||||4
1622011730000|2021-05-26 06:48:50|354.85||354.85||354.85||354.85||1
1622011740000|2021-05-26 06:49:00|354.9|354.7|354.85|354.7|354.9|354.7|354.85|354.7|10
1622011750000|2021-05-26 06:49:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|6
1622011760000|2021-05-26 06:49:20|355|354.85|354.95|354.8|355|354.85|354.95|354.8|2
1622011770000|2021-05-26 06:49:30|355|354.85|354.95|354.8|355|354.85|354.95|354.8|6
1622011780000|2021-05-26 06:49:40|355||354.95||355||354.95||1
1622011790000|2021-05-26 06:49:50|||||||||3
1622011800000|2021-05-26 06:50:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|1
1622011810000|2021-05-26 06:50:10|354.95||354.95||354.95||354.95||3
1622011820000|2021-05-26 06:50:20|354.9||354.9||354.95||354.9||0
1622011830000|2021-05-26 06:50:30||354.7||354.75||354.75||354.7|6
1622011840000|2021-05-26 06:50:40|||||||||4
1622011860000|2021-05-26 06:51:00|||||||||2
1622011870000|2021-05-26 06:51:10|354.95||354.95||354.95||354.95||3
1622011880000|2021-05-26 06:51:20||354.8||354.8||354.8||354.8|1
1622011890000|2021-05-26 06:51:30|||||||||1
1622011910000|2021-05-26 06:51:50|355||354.95||355||354.95||4
1622011920000|2021-05-26 06:52:00|355||355||355||354.95||0
1622011930000|2021-05-26 06:52:10|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|3
1622011940000|2021-05-26 06:52:20|355.1|354.9|355.05|354.9|355.1|354.9|355.05|354.9|14
1622011960000|2021-05-26 06:52:40|||||||||1
1622011970000|2021-05-26 06:52:50|355|354.8|355|354.8|355|354.8|355|354.8|5
1622011980000|2021-05-26 06:53:00||354.85||354.8||354.85||354.8|0
1622011990000|2021-05-26 06:53:10|||||||||1
1622012000000|2021-05-26 06:53:20||354.85||354.85||354.85||354.8|3
1622012010000|2021-05-26 06:53:30||354.8||354.8||354.8||354.8|0
1622012020000|2021-05-26 06:53:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1622012030000|2021-05-26 06:53:50||354.8||354.75||354.8||354.75|2
1622012040000|2021-05-26 06:54:00||354.8||354.75||354.8||354.75|0
1622012050000|2021-05-26 06:54:10||354.8||354.8||354.8||354.8|12
1622012070000|2021-05-26 06:54:30|||||||||3
1622012090000|2021-05-26 06:54:50|||||||||3
1622012100000|2021-05-26 06:55:00|355|354.85|355|354.85|355.05|354.9|355|354.85|7
1622012110000|2021-05-26 06:55:10|355.05||355||355.05||355||0
1622012120000|2021-05-26 06:55:20|355.05||355.05||355.05||355.05||1
1622012130000|2021-05-26 06:55:30|||||||||19
1622012140000|2021-05-26 06:55:40|||||||||2
1622012150000|2021-05-26 06:55:50|||||||||1
1622012180000|2021-05-26 06:56:20|355|354.9|355|354.85|355|354.9|355|354.85|14
1622012190000|2021-05-26 06:56:30|355.05||355.05||355.05||355.05||5
1622012200000|2021-05-26 06:56:40|||||||||1
1622012210000|2021-05-26 06:56:50|||||||||4
1622012220000|2021-05-26 06:57:00|355|354.9|355.05|354.9|355.1|354.9|355|354.9|3
1622012240000|2021-05-26 06:57:20|355.1||355.1||355.1||355.1||4
1622012250000|2021-05-26 06:57:30|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.95|1
1622012260000|2021-05-26 06:57:40|355.1|355|355.05|354.85|355.1|355|355.05|354.85|2
1622012280000|2021-05-26 06:58:00|||||||||1
1622012300000|2021-05-26 06:58:20|||||||||1
1622012310000|2021-05-26 06:58:30|355||355||355.05||355||0
1622012320000|2021-05-26 06:58:40|355.05||355||355.05||355||4
1622012330000|2021-05-26 06:58:50|355.05||355||355.05||355||4
1622012340000|2021-05-26 06:59:00|||||||||1
1622012350000|2021-05-26 06:59:10|355.1|354.9|355.1|354.9|355.1|354.9|355.05|354.9|17
1622012360000|2021-05-26 06:59:20||354.95||354.95||354.95||354.9|2
1622012370000|2021-05-26 06:59:30|355.15|355|355.2|355|355.2|355|355.15|355|2
1622012380000|2021-05-26 06:59:40|355.15|355.05|355.15|354.95|355.15|355.05|355.15|354.95|10
1622012390000|2021-05-26 06:59:50|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1
1622012400000|2021-05-26 07:00:00|355.15|354.95|355.05|354.9|355.15|354.95|355.05|354.9|10
1622012410000|2021-05-26 07:00:10|355|354.85|355.05|354.85|355.05|354.85|355|354.85|6
1622012420000|2021-05-26 07:00:20|||||||||2
1622012430000|2021-05-26 07:00:30||354.9||354.9||354.9||354.9|1
1622012440000|2021-05-26 07:00:40|||||||||2
1622012460000|2021-05-26 07:01:00|355|354.85|355|354.8|355|354.85|354.95|354.8|5
1622012470000|2021-05-26 07:01:10|354.95|354.75|354.95|354.75|355|354.75|354.95|354.75|2
1622012480000|2021-05-26 07:01:20|355||355||355||355||2
1622012500000|2021-05-26 07:01:40|354.95||354.95||354.95||354.95||3
1622012510000|2021-05-26 07:01:50|||||||||1
1622012520000|2021-05-26 07:02:00|||||||||3
1622012530000|2021-05-26 07:02:10|355|354.8|354.95|354.8|355|354.8|354.95|354.8|12
1622012540000|2021-05-26 07:02:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|1
1622012550000|2021-05-26 07:02:30||354.7||354.7||354.7||354.7|0
1622012560000|2021-05-26 07:02:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|3
1622012580000|2021-05-26 07:03:00|354.9|354.7|354.9|354.75|354.9|354.75|354.9|354.7|7
1622012590000|2021-05-26 07:03:10|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|5
1622012600000|2021-05-26 07:03:20|||||||||16
1622012610000|2021-05-26 07:03:30|||||||||4
1622012620000|2021-05-26 07:03:40|||||||||5
1622012630000|2021-05-26 07:03:50|||||||||12
1622012640000|2021-05-26 07:04:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|16
1622012650000|2021-05-26 07:04:10|354.85|354.7|354.95|354.75|354.95|354.75|354.85|354.7|4
1622012660000|2021-05-26 07:04:20|354.9||354.95||354.95||354.9||1
1622012670000|2021-05-26 07:04:30|355|354.8|355.05|354.9|355.05|354.9|355|354.8|5
1622012680000|2021-05-26 07:04:40||354.85||354.9||354.9||354.85|0
1622012690000|2021-05-26 07:04:50|355|354.85|355|354.8|355|354.85|354.95|354.8|6
1622012700000|2021-05-26 07:05:00|355.05|354.85|355.05|354.9|355.05|354.9|355.05|354.85|3
1622012720000|2021-05-26 07:05:20|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.9|6
1622012730000|2021-05-26 07:05:30||354.9||354.95||354.95||354.9|1
1622012740000|2021-05-26 07:05:40|||||||||3
1622012750000|2021-05-26 07:05:50|355.15|355|355.2|355|355.2|355|355.15|355|15
1622012760000|2021-05-26 07:06:00|355.15|354.95|355.15|354.95|355.2|354.95|355.15|354.95|3
1622012770000|2021-05-26 07:06:10|355.1||355.1||355.1||355.1||5
1622012790000|2021-05-26 07:06:30|||||||||1
1622012800000|2021-05-26 07:06:40|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|7
1622012810000|2021-05-26 07:06:50|355.1||355.1||355.1||355.1||4
1622012820000|2021-05-26 07:07:00|355.05||355.05||355.05||355.05||1
1622012830000|2021-05-26 07:07:10|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|9
1622012840000|2021-05-26 07:07:20|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|1
1622012850000|2021-05-26 07:07:30|355|354.85|355.05|354.9|355.05|354.9|355|354.85|3
1622012860000|2021-05-26 07:07:40|355|354.85|355|354.85|355|354.85|355|354.85|21
1622012870000|2021-05-26 07:07:50|355.05|354.8|355|354.8|355.05|354.8|354.95|354.8|5
1622012880000|2021-05-26 07:08:00||354.85||354.85||354.85||354.85|1
1622012900000|2021-05-26 07:08:20|||||||||6
1622012910000|2021-05-26 07:08:30|355.05||355.05||355.05||355.05||6
1622012920000|2021-05-26 07:08:40||354.9||354.9||354.9||354.9|1
1622012930000|2021-05-26 07:08:50|||||||||12
1622012940000|2021-05-26 07:09:00|||||||||5
1622012950000|2021-05-26 07:09:10|||||||||1
1622012970000|2021-05-26 07:09:30|||||||||4
1622012980000|2021-05-26 07:09:40|355.1|354.95|355.1|354.95|355.15|354.95|355.1|354.95|7
1622012990000|2021-05-26 07:09:50|355|354.9|355|354.85|355|354.9|355|354.85|8
1622013000000|2021-05-26 07:10:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|4
1622013010000|2021-05-26 07:10:10|354.9|354.75|354.9|354.7|354.95|354.75|354.9|354.7|7
1622013020000|2021-05-26 07:10:20||354.75||354.75||354.75||354.75|2
1622013030000|2021-05-26 07:10:30|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|1
1622013040000|2021-05-26 07:10:40||354.7||354.75||354.75||354.7|15
1622013050000|2021-05-26 07:10:50|||||||||18
1622013060000|2021-05-26 07:11:00|354.85|354.7|354.9|354.7|354.9|354.7|354.85|354.7|8
1622013070000|2021-05-26 07:11:10||354.75||354.75||354.75||354.75|0
1622013080000|2021-05-26 07:11:20|354.95|354.8|354.9|354.75|354.95|354.8|354.9|354.75|17
1622013090000|2021-05-26 07:11:30||354.7||354.7||354.7||354.7|13
1622013100000|2021-05-26 07:11:40|354.95|354.75|354.9|354.75|354.95|354.75|354.9|354.75|4
1622013110000|2021-05-26 07:11:50|||||||||9
1622013120000|2021-05-26 07:12:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|7
1622013130000|2021-05-26 07:12:10|354.85|354.7|354.85|354.7|354.9|354.7|354.85|354.7|9
1622013150000|2021-05-26 07:12:30||354.65||354.65||354.65||354.65|6
1622013160000|2021-05-26 07:12:40|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.7|4
1622013170000|2021-05-26 07:12:50||354.65||354.65||354.65||354.65|4
1622013180000|2021-05-26 07:13:00||354.7||354.7||354.7||354.7|2
1622013190000|2021-05-26 07:13:10|||||||||3
1622013200000|2021-05-26 07:13:20|||||||||3
1622013210000|2021-05-26 07:13:30|||||||||2
1622013240000|2021-05-26 07:14:00|||||||||5
1622013260000|2021-05-26 07:14:20|||||||||2
1622013270000|2021-05-26 07:14:30|354.75|354.65|354.75|354.6|354.75|354.65|354.75|354.6|13
1622013280000|2021-05-26 07:14:40||354.55||354.55||354.55||354.55|0
1622013290000|2021-05-26 07:14:50|||||||||1
1622013300000|2021-05-26 07:15:00|||||||||5
1622013310000|2021-05-26 07:15:10|||||||||2
1622013320000|2021-05-26 07:15:20|||||||||13
1622013340000|2021-05-26 07:15:40|354.7|354.5|354.7|354.5|354.7|354.5|354.65|354.5|6
1622013350000|2021-05-26 07:15:50|354.65|354.45|354.65|354.45|354.7|354.45|354.65|354.45|6
1622013360000|2021-05-26 07:16:00|||||||||1
1622013370000|2021-05-26 07:16:10|||||||||1
1622013380000|2021-05-26 07:16:20|354.6||354.65||354.65||354.6||0
1622013390000|2021-05-26 07:16:30|||||||||1
1622013400000|2021-05-26 07:16:40|||||||||3
1622013420000|2021-05-26 07:17:00||354.5||354.5||354.5||354.5|7
1622013430000|2021-05-26 07:17:10||354.45||354.45||354.45||354.45|14
1622013440000|2021-05-26 07:17:20|||||||||2
1622013450000|2021-05-26 07:17:30|||||||||1
1622013460000|2021-05-26 07:17:40|||||||||1
1622013470000|2021-05-26 07:17:50||354.5||354.5||354.5||354.5|15
1622013480000|2021-05-26 07:18:00|354.55|354.45|354.6|354.4|354.6|354.45|354.55|354.4|8
1622013500000|2021-05-26 07:18:20|||||||||6
1622013510000|2021-05-26 07:18:30||354.45||354.4||354.45||354.4|2
1622013520000|2021-05-26 07:18:40||354.45||354.45||354.45||354.45|1
1622013530000|2021-05-26 07:18:50|||||||||3
1622013540000|2021-05-26 07:19:00|||||||||3
1622013550000|2021-05-26 07:19:10|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|16
1622013560000|2021-05-26 07:19:20|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|15
1622013570000|2021-05-26 07:19:30|354.45|354.3|354.45|354.25|354.45|354.3|354.45|354.25|11
1622013600000|2021-05-26 07:20:00|||||||||7
1622013610000|2021-05-26 07:20:10|354.4|354.2|354.45|354.2|354.45|354.2|354.4|354.2|10
1622013620000|2021-05-26 07:20:20|354.4||354.4||354.4||354.4||0
1622013630000|2021-05-26 07:20:30|354.35||354.4||354.4||354.35||5
1622013650000|2021-05-26 07:20:50|354.35|354.15|354.35|354.15|354.35|354.15|354.35|354.15|20
1622013660000|2021-05-26 07:21:00|354.3|354.2|354.35|354.2|354.35|354.2|354.3|354.2|7
1622013670000|2021-05-26 07:21:10|||||||||2
1622013680000|2021-05-26 07:21:20|||||||||2
1622013690000|2021-05-26 07:21:30|||||||||8
1622013700000|2021-05-26 07:21:40|||||||||6
1622013710000|2021-05-26 07:21:50|||||||||13
1622013720000|2021-05-26 07:22:00|||||||||1
1622013730000|2021-05-26 07:22:10|||||||||1
1622013740000|2021-05-26 07:22:20|354.4|354.25|354.45|354.25|354.45|354.25|354.4|354.25|6
1622013750000|2021-05-26 07:22:30|354.4|354.3|354.45|354.3|354.45|354.3|354.4|354.3|4
1622013760000|2021-05-26 07:22:40|||||||||1
1622013780000|2021-05-26 07:23:00|354.4|354.25|354.4|354.25|354.45|354.25|354.4|354.25|16
1622013790000|2021-05-26 07:23:10|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|14
1622013810000|2021-05-26 07:23:30||354.25||354.25||354.25||354.25|1
1622013820000|2021-05-26 07:23:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|11
1622013830000|2021-05-26 07:23:50|||||||||7
1622013840000|2021-05-26 07:24:00|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|8
1622013860000|2021-05-26 07:24:20|||||||||1
1622013890000|2021-05-26 07:24:50|||||||||20
1622013910000|2021-05-26 07:25:10|||||||||1
1622013920000|2021-05-26 07:25:20|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.2|5
1622013930000|2021-05-26 07:25:30|||||||||2
1622013940000|2021-05-26 07:25:40|354.35||354.35||354.35||354.35||2
1622013950000|2021-05-26 07:25:50|354.3|354.15|354.3|354.15|354.35|354.15|354.3|354.15|8
1622013960000|2021-05-26 07:26:00|354.35||354.35||354.35||354.3||3
1622013970000|2021-05-26 07:26:10|354.4||354.4||354.4||354.4||1
1622013990000|2021-05-26 07:26:30|||||||||4
1622014020000|2021-05-26 07:27:00|||||||||17
1622014030000|2021-05-26 07:27:10|354.35|354.2|354.4|354.2|354.4|354.2|354.35|354.2|1
1622014040000|2021-05-26 07:27:20|354.35||354.4||354.4||354.35||1
1622014050000|2021-05-26 07:27:30||354.25||354.25||354.25||354.25|3
1622014060000|2021-05-26 07:27:40|||||||||4
1622014070000|2021-05-26 07:27:50|||||||||1
1622014080000|2021-05-26 07:28:00|||||||||1
1622014090000|2021-05-26 07:28:10|354.35|354.2|354.4|354.15|354.4|354.2|354.35|354.15|9
1622014120000|2021-05-26 07:28:40|354.35||354.35||354.35||354.3||1
1622014130000|2021-05-26 07:28:50|354.3||354.35||354.35||354.3||2
1622014140000|2021-05-26 07:29:00|354.3||354.3||354.3||354.3||0
1622014150000|2021-05-26 07:29:10|||||||||2
1622014160000|2021-05-26 07:29:20|354.25|354.1|354.25|354.1|354.3|354.1|354.25|354.1|4
1622014170000|2021-05-26 07:29:30|354.3||354.3||354.3||354.3||6
1622014180000|2021-05-26 07:29:40|||||||||1
1622014190000|2021-05-26 07:29:50|354.25||354.25||354.25||354.25||2
1622014200000|2021-05-26 07:30:00|354.3||354.3||354.3||354.3||9
1622014210000|2021-05-26 07:30:10||354.15||354.15||354.15||354.15|1
1622014220000|2021-05-26 07:30:20|||||||||4
1622014230000|2021-05-26 07:30:30|354.35||354.35||354.35||354.35||7
1622014240000|2021-05-26 07:30:40|||||||||4
1622014260000|2021-05-26 07:31:00|354.4|354.25|354.45|354.3|354.45|354.3|354.4|354.25|22
1622014270000|2021-05-26 07:31:10|354.5|354.35|354.55|354.4|354.6|354.45|354.45|354.3|36
1622014280000|2021-05-26 07:31:20|||||||||5
1622014290000|2021-05-26 07:31:30|||||||||2
1622014300000|2021-05-26 07:31:40|354.6|354.45|354.55|354.35|354.6|354.45|354.55|354.35|6
1622014310000|2021-05-26 07:31:50|||||||||1
1622014320000|2021-05-26 07:32:00||354.4||354.4||354.4||354.4|16
1622014330000|2021-05-26 07:32:10|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|9
1622014340000|2021-05-26 07:32:20|||||||||1
1622014360000|2021-05-26 07:32:40|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|2
1622014370000|2021-05-26 07:32:50|354.4|354.2|354.45|354.25|354.45|354.25|354.4|354.2|23
1622014380000|2021-05-26 07:33:00|||||||||4
1622014400000|2021-05-26 07:33:20|||||||||3
1622014410000|2021-05-26 07:33:30|354.4|354.2|354.35|354.2|354.4|354.25|354.35|354.2|2
1622014420000|2021-05-26 07:33:40|||||||||1
1622014430000|2021-05-26 07:33:50|354.3|354.15|354.35|354.2|354.35|354.2|354.3|354.15|6
1622014440000|2021-05-26 07:34:00||354.15||354.2||354.2||354.15|0
1622014450000|2021-05-26 07:34:10|354.4||354.4||354.4||354.4||4
1622014460000|2021-05-26 07:34:20||354.25||354.25||354.25||354.25|1
1622014470000|2021-05-26 07:34:30||354.2||354.2||354.2||354.2|2
1622014480000|2021-05-26 07:34:40||354.25||354.25||354.25||354.25|3
1622014490000|2021-05-26 07:34:50||354.2||354.25||354.25||354.2|16
1622014500000|2021-05-26 07:35:00|||||||||1
1622014510000|2021-05-26 07:35:10|||||||||6
1622014530000|2021-05-26 07:35:30|354.45||354.4||354.45||354.4||4
1622014540000|2021-05-26 07:35:40|||||||||1
1622014560000|2021-05-26 07:36:00|354.45|354.2|354.4|354.2|354.45|354.2|354.35|354.2|10
1622014570000|2021-05-26 07:36:10||354.25||354.2||354.25||354.2|0
1622014580000|2021-05-26 07:36:20|||||||||4
1622014590000|2021-05-26 07:36:30|354.35||354.35||354.35||354.35||1
1622014600000|2021-05-26 07:36:40|||||||||5
1622014610000|2021-05-26 07:36:50|||||||||1
1622014620000|2021-05-26 07:37:00|||||||||1
1622014630000|2021-05-26 07:37:10|354.4||354.4||354.4||354.4||8
1622014640000|2021-05-26 07:37:20|||||||||1
1622014650000|2021-05-26 07:37:30||354.25||354.25||354.25||354.2|0
1622014660000|2021-05-26 07:37:40||354.2||354.25||354.25||354.2|0
1622014670000|2021-05-26 07:37:50|||||||||4
1622014680000|2021-05-26 07:38:00|||||||||3
1622014690000|2021-05-26 07:38:10|||||||||2
1622014700000|2021-05-26 07:38:20|354.45||354.45||354.45||354.45||6
1622014710000|2021-05-26 07:38:30|354.4|354.2|354.4|354.2|354.4|354.2|354.35|354.2|17
1622014720000|2021-05-26 07:38:40|354.35|354.15|354.35|354.2|354.35|354.2|354.35|354.15|2
1622014730000|2021-05-26 07:38:50|354.4|354.15|354.35|354.2|354.4|354.2|354.35|354.15|25
1622014740000|2021-05-26 07:39:00||354.15||354.15||354.15||354.15|0
1622014750000|2021-05-26 07:39:10||354.2||354.2||354.2||354.2|1
1622014760000|2021-05-26 07:39:20|354.4||354.35||354.4||354.35||1
1622014770000|2021-05-26 07:39:30|||||||||9
1622014780000|2021-05-26 07:39:40|||||||||2
1622014790000|2021-05-26 07:39:50|||||||||1
1622014800000|2021-05-26 07:40:00|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1622014810000|2021-05-26 07:40:10|||||||||6
1622014820000|2021-05-26 07:40:20|||||||||2
1622014830000|2021-05-26 07:40:30|||||||||17
1622014840000|2021-05-26 07:40:40|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|6
1622014850000|2021-05-26 07:40:50|354.35|354.2|354.4|354.25|354.4|354.25|354.35|354.2|9
1622014870000|2021-05-26 07:41:10||354.2||354.2||354.2||354.2|3
1622014880000|2021-05-26 07:41:20|||||||||3
1622014900000|2021-05-26 07:41:40|354.35|354.15|354.35|354.15|354.35|354.15|354.35|354.15|1
1622014910000|2021-05-26 07:41:50||354.2||354.15||354.2||354.15|101
1622014920000|2021-05-26 07:42:00||354.2||354.2||354.2||354.15|5
1622014930000|2021-05-26 07:42:10|354.4||354.4||354.4||354.4||1
1622014940000|2021-05-26 07:42:20||354.25||354.25||354.25||354.25|2
1622014950000|2021-05-26 07:42:30|||||||||12
1622014970000|2021-05-26 07:42:50|||||||||3
1622014980000|2021-05-26 07:43:00|||||||||4
1622014990000|2021-05-26 07:43:10|||||||||2
1622015000000|2021-05-26 07:43:20|354.3|354.2|354.35|354.2|354.35|354.2|354.3|354.15|10
1622015030000|2021-05-26 07:43:50|||||||||53
1622015040000|2021-05-26 07:44:00|||||||||3
1622015050000|2021-05-26 07:44:10|||||||||1
1622015060000|2021-05-26 07:44:20|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|15
1622015070000|2021-05-26 07:44:30|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|4
1622015080000|2021-05-26 07:44:40|||||||||1
1622015090000|2021-05-26 07:44:50|||||||||7
1622015100000|2021-05-26 07:45:00|||||||||2
1622015110000|2021-05-26 07:45:10|354.3|354.15|354.35|354.15|354.35|354.15|354.3|354.15|9
1622015120000|2021-05-26 07:45:20|354.3||354.35||354.35||354.3||0
1622015130000|2021-05-26 07:45:30||354.2||354.2||354.2||354.2|4
1622015140000|2021-05-26 07:45:40|||||||||2
1622015160000|2021-05-26 07:46:00|354.4||354.35||354.4||354.35||9
1622015170000|2021-05-26 07:46:10|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|4
1622015180000|2021-05-26 07:46:20|||||||||24
1622015190000|2021-05-26 07:46:30|||||||||1
1622015200000|2021-05-26 07:46:40||354.05||354.1||354.1||354.05|20
1622015210000|2021-05-26 07:46:50|||||||||2
1622015220000|2021-05-26 07:47:00|||||||||5
1622015230000|2021-05-26 07:47:10|354.3||354.3||354.3||354.3||52
1622015240000|2021-05-26 07:47:20||354.15||354.15||354.15||354.1|8
1622015260000|2021-05-26 07:47:40||354.1||354.1||354.1||354.1|6
1622015270000|2021-05-26 07:47:50|||||||||1
1622015280000|2021-05-26 07:48:00|354.35|354.15|354.35|354.2|354.35|354.2|354.35|354.15|7
1622015290000|2021-05-26 07:48:10|||||||||1
1622015300000|2021-05-26 07:48:20|||||||||4
1622015320000|2021-05-26 07:48:40|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.1|15
1622015340000|2021-05-26 07:49:00|354.25|354.1|354.25|354.1|354.25|354.15|354.2|354.05|27
1622015350000|2021-05-26 07:49:10|||||||||1
1622015360000|2021-05-26 07:49:20|||||||||4
1622015370000|2021-05-26 07:49:30|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|7
1622015380000|2021-05-26 07:49:40|354.15|354|354.2|354|354.2|354.05|354.15|354|14
1622015390000|2021-05-26 07:49:50|354.15||354.15||354.15||354.15||4
1622015400000|2021-05-26 07:50:00|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|16
1622015410000|2021-05-26 07:50:10|||||||||16
1622015420000|2021-05-26 07:50:20|||||||||3
1622015430000|2021-05-26 07:50:30|354.05|353.9|354|353.8|354.05|353.9|354|353.8|54
1622015440000|2021-05-26 07:50:40|353.95|353.85|353.95|353.8|354|353.85|353.95|353.75|166
1622015450000|2021-05-26 07:50:50|354|353.85|354|353.8|354|353.85|354|353.8|26
1622015460000|2021-05-26 07:51:00|354.05|353.85|354|353.85|354.05|353.85|354|353.85|18
1622015470000|2021-05-26 07:51:10|||||||||2
1622015480000|2021-05-26 07:51:20|||||||||2
1622015490000|2021-05-26 07:51:30|353.95|353.8|353.9|353.75|353.95|353.8|353.85|353.7|33
1622015500000|2021-05-26 07:51:40|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|1
1622015510000|2021-05-26 07:51:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|8
1622015520000|2021-05-26 07:52:00|||||||||7
1622015530000|2021-05-26 07:52:10|353.85|353.7|353.9|353.75|353.9|353.75|353.85|353.7|6
1622015540000|2021-05-26 07:52:20|354|353.8|354|353.8|354|353.85|354|353.8|6
1622015550000|2021-05-26 07:52:30|353.95|353.85|353.95|353.8|353.95|353.85|353.95|353.8|11
1622015570000|2021-05-26 07:52:50|||||||||17
1622015580000|2021-05-26 07:53:00|354||354||354||354||28
1622015600000|2021-05-26 07:53:20||353.85||353.85||353.85||353.85|2
1622015620000|2021-05-26 07:53:40|||||||||2
1622015630000|2021-05-26 07:53:50|||||||||1
1622015640000|2021-05-26 07:54:00|||||||||13
1622015650000|2021-05-26 07:54:10|354.05|353.9|354.05|353.9|354.1|353.9|354.05|353.9|33
1622015660000|2021-05-26 07:54:20|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.9|10
1622015670000|2021-05-26 07:54:30||354||354||354||353.95|0
1622015680000|2021-05-26 07:54:40|||||||||2
1622015690000|2021-05-26 07:54:50|||||||||1
1622015700000|2021-05-26 07:55:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|8
1622015710000|2021-05-26 07:55:10|354.25||354.2||354.25||354.2||10
1622015720000|2021-05-26 07:55:20|354.25|354.1|354.3|354.1|354.3|354.1|354.25|354.1|6
1622015730000|2021-05-26 07:55:30|354.25|354.15|354.25|354.1|354.25|354.15|354.25|354.1|4
1622015740000|2021-05-26 07:55:40|354.3|354.05|354.25|354.05|354.3|354.05|354.25|354.05|4
1622015750000|2021-05-26 07:55:50|||||||||3
1622015760000|2021-05-26 07:56:00|354.2||354.2||354.2||354.2||8
1622015780000|2021-05-26 07:56:20|||||||||3
1622015790000|2021-05-26 07:56:30|||||||||1
1622015800000|2021-05-26 07:56:40|354.15|354|354.15|353.95|354.15|354|354.15|353.95|8
1622015810000|2021-05-26 07:56:50|||||||||1
1622015820000|2021-05-26 07:57:00|354.1|354|354.15|353.95|354.15|354|354.1|353.95|4
1622015830000|2021-05-26 07:57:10|354.1||354.15||354.15||354.1||1
1622015840000|2021-05-26 07:57:20|||||||||1
1622015850000|2021-05-26 07:57:30|354.2|354|354.15|353.95|354.2|354|354.1|353.95|11
1622015860000|2021-05-26 07:57:40|||||||||8
1622015870000|2021-05-26 07:57:50||354||353.95||354||353.95|1
1622015880000|2021-05-26 07:58:00|354.1||354.1||354.1||354.1||14
1622015900000|2021-05-26 07:58:20|354.15|354|354.15|354|354.2|354|354.15|354|6
1622015910000|2021-05-26 07:58:30|354.2||354.2||354.2||354.15||0
1622015920000|2021-05-26 07:58:40|||||||||1
1622015930000|2021-05-26 07:58:50|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|0
1622015940000|2021-05-26 07:59:00|354.2||354.2||354.25||354.2||4
1622015950000|2021-05-26 07:59:10||354||354||354||354|4
1622015970000|2021-05-26 07:59:30|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|33
1622015990000|2021-05-26 07:59:50|||||||||1
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.3|354.15|354.3|354.15|354.3|354.1|3
1622016010000|2021-05-26 08:00:10|354.35||354.35||354.35||354.35||0
1622016020000|2021-05-26 08:00:20|354.4|354.2|354.35|354.2|354.4|354.2|354.35|354.2|2
1622016030000|2021-05-26 08:00:30|||||||||1
1622016040000|2021-05-26 08:00:40|354.45|354.25|354.45|354.25|354.45|354.25|354.45|354.25|2
1622016050000|2021-05-26 08:00:50|||||||||12
1622016060000|2021-05-26 08:01:00||354.3||354.3||354.3||354.3|17
1622016070000|2021-05-26 08:01:10|||||||||12
1622016080000|2021-05-26 08:01:20|354.5||354.5||354.5||354.5||1
1622016090000|2021-05-26 08:01:30||354.35||354.35||354.35||354.35|0
1622016100000|2021-05-26 08:01:40|354.55|354.4|354.55|354.35|354.6|354.45|354.55|354.35|15
1622016110000|2021-05-26 08:01:50|354.6|354.4|354.55|354.35|354.6|354.4|354.55|354.35|2
1622016120000|2021-05-26 08:02:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|3
1622016130000|2021-05-26 08:02:10|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|1
1622016140000|2021-05-26 08:02:20|||||||||3
1622016150000|2021-05-26 08:02:30|354.6||354.65||354.65||354.6||7
1622016160000|2021-05-26 08:02:40|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1
1622016170000|2021-05-26 08:02:50|354.65|354.45|354.65|354.5|354.65|354.5|354.65|354.45|7
1622016180000|2021-05-26 08:03:00|354.7||354.7||354.7||354.7||2
1622016200000|2021-05-26 08:03:20|354.65||354.7||354.7||354.65||13
1622016210000|2021-05-26 08:03:30|354.65||354.65||354.65||354.65||1
1622016220000|2021-05-26 08:03:40|354.6|354.45|354.6|354.4|354.6|354.45|354.6|354.4|8
1622016230000|2021-05-26 08:03:50|354.65|354.45|354.6|354.4|354.65|354.45|354.6|354.4|1
1622016240000|2021-05-26 08:04:00|354.65|354.45|354.65|354.45|354.65|354.45|354.65|354.45|4
1622016250000|2021-05-26 08:04:10|||||||||6
1622016260000|2021-05-26 08:04:20|354.7||354.7||354.7||354.7||0
1622016270000|2021-05-26 08:04:30|354.65|354.5|354.7|354.5|354.7|354.5|354.65|354.5|3
1622016280000|2021-05-26 08:04:40|||||||||1
1622016300000|2021-05-26 08:05:00|354.65|354.55|354.7|354.5|354.7|354.55|354.65|354.5|4
1622016310000|2021-05-26 08:05:10|||||||||1
1622016330000|2021-05-26 08:05:30||354.55||354.55||354.55||354.55|18
1622016340000|2021-05-26 08:05:40|354.75||354.75||354.75||354.75||6
1622016360000|2021-05-26 08:06:00|354.8|354.6|354.8|354.6|354.8|354.65|354.8|354.6|2
1622016370000|2021-05-26 08:06:10|||||||||5
1622016380000|2021-05-26 08:06:20|354.75||354.75||354.75||354.75||21
1622016390000|2021-05-26 08:06:30|354.8||354.8||354.8||354.8||0
1622016400000|2021-05-26 08:06:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|19
1622016410000|2021-05-26 08:06:50||354.7||354.7||354.7||354.65|11
1622016420000|2021-05-26 08:07:00|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|3
1622016430000|2021-05-26 08:07:10|||||||||4
1622016440000|2021-05-26 08:07:20|||||||||4
1622016450000|2021-05-26 08:07:30|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|14
1622016460000|2021-05-26 08:07:40||354.75||354.8||354.8||354.75|3
1622016470000|2021-05-26 08:07:50|||||||||7
1622016480000|2021-05-26 08:08:00|||||||||2
1622016490000|2021-05-26 08:08:10|354.9|354.75|354.95|354.75|354.95|354.75|354.9|354.75|17
1622016500000|2021-05-26 08:08:20|||||||||4
1622016520000|2021-05-26 08:08:40|||||||||1
1622016530000|2021-05-26 08:08:50|355|354.8|355|354.8|355|354.8|355|354.75|4
1622016540000|2021-05-26 08:09:00|354.95|354.7|354.9|354.75|354.95|354.75|354.9|354.7|8
1622016550000|2021-05-26 08:09:10|354.95|354.7|354.95|354.75|354.95|354.75|354.9|354.7|0
1622016560000|2021-05-26 08:09:20||354.8||354.8||354.8||354.8|1
1622016570000|2021-05-26 08:09:30|355||355||355||355||15
1622016590000|2021-05-26 08:09:50|||||||||1
1622016600000|2021-05-26 08:10:00|354.95|354.7|354.95|354.75|355|354.75|354.9|354.7|23
1622016610000|2021-05-26 08:10:10|||||||||1
1622016620000|2021-05-26 08:10:20|||||||||1
1622016630000|2021-05-26 08:10:30||354.8||354.75||354.8||354.75|2
1622016640000|2021-05-26 08:10:40|354.9||354.9||354.95||354.9||4
1622016660000|2021-05-26 08:11:00|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.75|3
1622016670000|2021-05-26 08:11:10|||||||||1
1622016690000|2021-05-26 08:11:30|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|12
1622016700000|2021-05-26 08:11:40|354.95||354.95||354.95||354.9||0
1622016710000|2021-05-26 08:11:50|354.9|354.8|355|354.8|355|354.8|354.9|354.8|3
1622016720000|2021-05-26 08:12:00|354.95|354.85|355|354.85|355|354.85|354.95|354.85|5
1622016730000|2021-05-26 08:12:10|||||||||3
1622016740000|2021-05-26 08:12:20|||||||||6
1622016750000|2021-05-26 08:12:30|355.05|354.9|355.05|354.9|355.1|354.9|355.05|354.9|10
1622016760000|2021-05-26 08:12:40|355.1||355.05||355.1||355.05||1
1622016770000|2021-05-26 08:12:50|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|4
1622016780000|2021-05-26 08:13:00|355.1||355.1||355.1||355.05||1
1622016790000|2021-05-26 08:13:10|||||||||6
1622016800000|2021-05-26 08:13:20|||||||||12
1622016810000|2021-05-26 08:13:30||354.95||354.95||354.95||354.9|13
1622016820000|2021-05-26 08:13:40|355.15|355|355.15|355|355.15|355|355.15|355|24
1622016830000|2021-05-26 08:13:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|6
1622016840000|2021-05-26 08:14:00|355.15|355|355.15|355|355.15|355|355.15|355|10
1622016850000|2021-05-26 08:14:10|||||||||124
1622016870000|2021-05-26 08:14:30|||||||||7
1622016880000|2021-05-26 08:14:40|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355|24
1622016890000|2021-05-26 08:14:50|||||||||1
1622016900000|2021-05-26 08:15:00|||||||||5
1622016910000|2021-05-26 08:15:10|355.1|354.95|355.15|355|355.15|355|355.1|354.95|10
1622016920000|2021-05-26 08:15:20||354.95||354.95||354.95||354.95|1
1622016930000|2021-05-26 08:15:30|||||||||6
1622016950000|2021-05-26 08:15:50|||||||||3
1622016960000|2021-05-26 08:16:00|355.1|354.85|355|354.85|355.1|354.85|355|354.85|9
1622016970000|2021-05-26 08:16:10||354.8||354.85||354.85||354.8|10
1622016980000|2021-05-26 08:16:20|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|3
1622016990000|2021-05-26 08:16:30||354.75||354.75||354.8||354.75|2
1622017000000|2021-05-26 08:16:40||354.8||354.8||354.8||354.8|0
1622017010000|2021-05-26 08:16:50||354.75||354.8||354.8||354.75|13
1622017030000|2021-05-26 08:17:10||354.75||354.8||354.8||354.75|17
1622017040000|2021-05-26 08:17:20||354.75||354.8||354.8||354.75|2
1622017050000|2021-05-26 08:17:30|354.9|354.75|354.9|354.75|354.9|354.75|354.85|354.7|8
1622017060000|2021-05-26 08:17:40|||||||||1
1622017070000|2021-05-26 08:17:50|354.95|354.8|354.95|354.8|354.95|354.8|354.95|354.8|2
1622017080000|2021-05-26 08:18:00||354.75||354.8||354.8||354.75|3
1622017090000|2021-05-26 08:18:10|||||||||4
1622017100000|2021-05-26 08:18:20|354.9|354.75|354.9|354.75|354.95|354.75|354.9|354.75|1
1622017110000|2021-05-26 08:18:30|354.85|354.65|354.9|354.7|354.9|354.7|354.85|354.65|8
1622017120000|2021-05-26 08:18:40|354.85|354.65|354.8|354.65|354.85|354.65|354.75|354.6|11
1622017130000|2021-05-26 08:18:50|354.85||354.85||354.85||354.85||3
1622017140000|2021-05-26 08:19:00|||||||||8
1622017160000|2021-05-26 08:19:20|||||||||1
1622017170000|2021-05-26 08:19:30|||||||||4
1622017180000|2021-05-26 08:19:40|354.9||354.85||354.9||354.85||3
1622017190000|2021-05-26 08:19:50|||||||||14
1622017210000|2021-05-26 08:20:10|354.8||354.8||354.8||354.8||3
1622017220000|2021-05-26 08:20:20|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|5
1622017240000|2021-05-26 08:20:40|||||||||11
1622017250000|2021-05-26 08:20:50|||||||||3
1622017260000|2021-05-26 08:21:00|||||||||11
1622017270000|2021-05-26 08:21:10|||||||||1
1622017280000|2021-05-26 08:21:20|||||||||7
1622017290000|2021-05-26 08:21:30|||||||||1
1622017300000|2021-05-26 08:21:40|||||||||11
1622017310000|2021-05-26 08:21:50|354.9||354.9||354.9||354.9||15
1622017320000|2021-05-26 08:22:00|354.85||354.9||354.9||354.85||3
1622017330000|2021-05-26 08:22:10||354.75||354.7||354.75||354.7|1
1622017340000|2021-05-26 08:22:20|||||||||5
1622017350000|2021-05-26 08:22:30||354.75||354.75||354.75||354.75|1
1622017360000|2021-05-26 08:22:40|||||||||8
1622017370000|2021-05-26 08:22:50|354.95||354.95||354.95||354.95||7
1622017380000|2021-05-26 08:23:00|354.9||354.9||354.9||354.9||0
1622017390000|2021-05-26 08:23:10|||||||||1
1622017400000|2021-05-26 08:23:20|354.95||354.95||354.95||354.95||4
1622017410000|2021-05-26 08:23:30||354.8||354.8||354.8||354.8|14
1622017420000|2021-05-26 08:23:40|355||354.95||355||354.95||1
1622017440000|2021-05-26 08:24:00|355||354.95||355||354.95||2
1622017450000|2021-05-26 08:24:10|355||354.95||355||354.95||4
1622017460000|2021-05-26 08:24:20|355||354.95||355||354.95||0
1622017470000|2021-05-26 08:24:30|355|354.85|355|354.85|355|354.85|355|354.8|2
1622017480000|2021-05-26 08:24:40|354.95|354.75|355|354.85|355|354.85|354.95|354.75|17
1622017490000|2021-05-26 08:24:50||354.8||354.85||354.85||354.8|21
1622017500000|2021-05-26 08:25:00|354.95|354.8|355|354.8|355|354.8|354.95|354.8|4
1622017510000|2021-05-26 08:25:10||354.85||354.85||354.85||354.85|0
1622017520000|2021-05-26 08:25:20|||||||||3
1622017530000|2021-05-26 08:25:30|||||||||1
1622017550000|2021-05-26 08:25:50|355.05||355.05||355.05||355.05||10
1622017560000|2021-05-26 08:26:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|6
1622017570000|2021-05-26 08:26:10|||||||||2
1622017580000|2021-05-26 08:26:20|||||||||1
1622017590000|2021-05-26 08:26:30|||||||||15
1622017600000|2021-05-26 08:26:40|||||||||4
1622017610000|2021-05-26 08:26:50|||||||||5
1622017620000|2021-05-26 08:27:00|355.05||355.05||355.05||355.05||2
1622017650000|2021-05-26 08:27:30|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|6
1622017660000|2021-05-26 08:27:40||354.9||354.95||354.95||354.9|12
1622017680000|2021-05-26 08:28:00|||||||||4
1622017700000|2021-05-26 08:28:20|||||||||11
1622017710000|2021-05-26 08:28:30|||||||||6
1622017720000|2021-05-26 08:28:40|355.15|355|355.15|354.95|355.15|355|355.15|354.95|27
1622017740000|2021-05-26 08:29:00|355.1||355.1||355.1||355.1||4
1622017750000|2021-05-26 08:29:10||354.9||354.9||354.9||354.9|36
1622017760000|2021-05-26 08:29:20|355.05||355.05||355.05||355.05||1
1622017770000|2021-05-26 08:29:30|||||||||3
1622017780000|2021-05-26 08:29:40|||||||||1
1622017790000|2021-05-26 08:29:50|||||||||1
1622017800000|2021-05-26 08:30:00|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.9|16
1622017810000|2021-05-26 08:30:10|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|4
1622017820000|2021-05-26 08:30:20|355.1|354.85|355|354.8|355.1|354.85|355|354.8|8
1622017830000|2021-05-26 08:30:30|355.05|354.85|355.05|354.85|355.05|354.85|355|354.85|17
1622017840000|2021-05-26 08:30:40||354.9||354.9||354.9||354.9|1
1622017860000|2021-05-26 08:31:00|||||||||2
1622017870000|2021-05-26 08:31:10|||||||||4
1622017880000|2021-05-26 08:31:20|355|354.8|355|354.8|355|354.8|355|354.8|6
1622017890000|2021-05-26 08:31:30|354.95|354.85|354.95|354.8|354.95|354.85|354.95|354.8|3
1622017900000|2021-05-26 08:31:40|355||354.95||355||354.95||10
1622017910000|2021-05-26 08:31:50|355||354.95||355||354.95||5
1622017920000|2021-05-26 08:32:00|355||354.95||355||354.95||3
1622017930000|2021-05-26 08:32:10|354.9|354.75|354.95|354.75|354.95|354.75|354.9|354.75|6
1622017950000|2021-05-26 08:32:30|||||||||22
1622017960000|2021-05-26 08:32:40|||||||||3
1622017970000|2021-05-26 08:32:50|354.9||354.95||354.95||354.9||2
1622017980000|2021-05-26 08:33:00|354.9||354.9||354.95||354.9||2
1622017990000|2021-05-26 08:33:10|||||||||3
1622018000000|2021-05-26 08:33:20|||||||||16
1622018020000|2021-05-26 08:33:40|||||||||1
1622018030000|2021-05-26 08:33:50|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|24
1622018040000|2021-05-26 08:34:00|||||||||9
1622018050000|2021-05-26 08:34:10|||||||||3
1622018060000|2021-05-26 08:34:20|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|1
1622018070000|2021-05-26 08:34:30|||||||||3
1622018090000|2021-05-26 08:34:50|||||||||16
1622018100000|2021-05-26 08:35:00|||||||||10
1622018120000|2021-05-26 08:35:20|||||||||1
1622018130000|2021-05-26 08:35:30|||||||||1
1622018150000|2021-05-26 08:35:50|||||||||1
1622018160000|2021-05-26 08:36:00|||||||||6
1622018180000|2021-05-26 08:36:20|||||||||1
1622018190000|2021-05-26 08:36:30|||||||||11
1622018210000|2021-05-26 08:36:50|354.85||354.8||354.85||354.8||27
1622018220000|2021-05-26 08:37:00|||||||||8
1622018230000|2021-05-26 08:37:10|||||||||2
1622018240000|2021-05-26 08:37:20|||||||||3
1622018250000|2021-05-26 08:37:30|||||||||1
1622018260000|2021-05-26 08:37:40|||||||||6
1622018280000|2021-05-26 08:38:00|||||||||3
1622018290000|2021-05-26 08:38:10|||||||||6
1622018310000|2021-05-26 08:38:30|||||||||6
1622018320000|2021-05-26 08:38:40|||||||||6
1622018330000|2021-05-26 08:38:50|||||||||1
1622018340000|2021-05-26 08:39:00|354.7|354.5|354.7|354.55|354.7|354.55|354.65|354.5|38
1622018350000|2021-05-26 08:39:10|354.75||354.75||354.75||354.75||8
1622018360000|2021-05-26 08:39:20|||||||||1
1622018370000|2021-05-26 08:39:30|||||||||4
1622018380000|2021-05-26 08:39:40|||||||||5
1622018390000|2021-05-26 08:39:50|354.7|354.6|354.75|354.55|354.75|354.6|354.7|354.55|19
1622018400000|2021-05-26 08:40:00||354.6||354.6||354.6||354.6|16
1622018410000|2021-05-26 08:40:10||354.55||354.6||354.6||354.55|12
1622018420000|2021-05-26 08:40:20|||||||||15
1622018430000|2021-05-26 08:40:30|||||||||17
1622018440000|2021-05-26 08:40:40|||||||||7
1622018450000|2021-05-26 08:40:50|||||||||14
1622018460000|2021-05-26 08:41:00|||||||||9
1622018470000|2021-05-26 08:41:10|||||||||5
1622018480000|2021-05-26 08:41:20|||||||||6
1622018490000|2021-05-26 08:41:30|||||||||17
1622018500000|2021-05-26 08:41:40|||||||||6
1622018510000|2021-05-26 08:41:50|||||||||7
1622018520000|2021-05-26 08:42:00|354.65|354.55|354.65|354.5|354.65|354.55|354.65|354.5|25
1622018530000|2021-05-26 08:42:10|||||||||2
1622018550000|2021-05-26 08:42:30|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.5|27
1622018560000|2021-05-26 08:42:40|354.75||354.75||354.75||354.75||12
1622018570000|2021-05-26 08:42:50|354.7||354.7||354.7||354.7||7
1622018580000|2021-05-26 08:43:00|||||||||12
1622018590000|2021-05-26 08:43:10|354.6|354.5|354.6|354.45|354.6|354.5|354.6|354.45|12
1622018600000|2021-05-26 08:43:20|||||||||6
1622018610000|2021-05-26 08:43:30|||||||||3
1622018620000|2021-05-26 08:43:40|||||||||10
1622018630000|2021-05-26 08:43:50|||||||||16
1622018640000|2021-05-26 08:44:00|354.65||354.65||354.65||354.65||10
1622018650000|2021-05-26 08:44:10|||||||||15
1622018660000|2021-05-26 08:44:20|||||||||6
1622018670000|2021-05-26 08:44:30||354.5||354.5||354.5||354.5|12
1622018680000|2021-05-26 08:44:40|||||||||5
1622018690000|2021-05-26 08:44:50|||||||||22
1622018700000|2021-05-26 08:45:00|||||||||7
1622018710000|2021-05-26 08:45:10|||||||||33
1622018720000|2021-05-26 08:45:20|||||||||588
1622018730000|2021-05-26 08:45:30|||||||||6
1622018740000|2021-05-26 08:45:40|354.7|354.6|354.75|354.6|354.8|354.6|354.7|354.6|35
1622018760000|2021-05-26 08:46:00|354.7|354.55|354.75|354.6|354.8|354.6|354.7|354.55|14
1622018770000|2021-05-26 08:46:10||354.55||354.55||354.55||354.55|6
1622018780000|2021-05-26 08:46:20|354.7||354.7||354.7||354.7||4
1622018790000|2021-05-26 08:46:30|354.65|354.5|354.7|354.5|354.7|354.5|354.65|354.5|7
1622018800000|2021-05-26 08:46:40|354.65||354.65||354.65||354.65||7
1622018810000|2021-05-26 08:46:50|||||||||7
1622018820000|2021-05-26 08:47:00|354.7|354.45|354.7|354.5|354.7|354.5|354.7|354.45|25
1622018830000|2021-05-26 08:47:10|354.65||354.65||354.65||354.65||9
1622018840000|2021-05-26 08:47:20|||||||||2
1622018850000|2021-05-26 08:47:30|||||||||1
1622018860000|2021-05-26 08:47:40|||||||||1
1622018870000|2021-05-26 08:47:50|||||||||1
1622018880000|2021-05-26 08:48:00||354.45||354.45||354.45||354.45|5
1622018910000|2021-05-26 08:48:30|354.6||354.65||354.65||354.6||5
1622018920000|2021-05-26 08:48:40|||||||||1
1622018930000|2021-05-26 08:48:50|||||||||1
1622018940000|2021-05-26 08:49:00|354.6|354.4|354.55|354.4|354.6|354.4|354.55|354.4|8
1622018960000|2021-05-26 08:49:20|354.6|354.45|354.55|354.4|354.6|354.45|354.55|354.4|11
1622018990000|2021-05-26 08:49:50|||||||||5
1622019000000|2021-05-26 08:50:00|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|6
1622019010000|2021-05-26 08:50:10|354.55||354.5||354.55||354.5||9
1622019020000|2021-05-26 08:50:20|||||||||13
1622019040000|2021-05-26 08:50:40|||||||||1
1622019050000|2021-05-26 08:50:50|||||||||3
1622019060000|2021-05-26 08:51:00|354.4|354.3|354.45|354.25|354.5|354.3|354.4|354.25|11
1622019070000|2021-05-26 08:51:10||354.3||354.3||354.3||354.3|4
1622019090000|2021-05-26 08:51:30|||||||||1
1622019110000|2021-05-26 08:51:50|||||||||32
1622019120000|2021-05-26 08:52:00|354.4|354.25|354.4|354.2|354.4|354.25|354.35|354.2|18
1622019130000|2021-05-26 08:52:10|||||||||2
1622019150000|2021-05-26 08:52:30|||||||||1
1622019160000|2021-05-26 08:52:40|||||||||3
1622019170000|2021-05-26 08:52:50|||||||||5
1622019190000|2021-05-26 08:53:10||354.25||354.25||354.25||354.25|7
1622019200000|2021-05-26 08:53:20|||||||||6
1622019220000|2021-05-26 08:53:40|354.45||354.4||354.45||354.4||2
1622019230000|2021-05-26 08:53:50|354.45||354.4||354.45||354.4||3
1622019240000|2021-05-26 08:54:00||354.2||354.2||354.2||354.2|7
1622019250000|2021-05-26 08:54:10||354.25||354.25||354.25||354.25|0
1622019260000|2021-05-26 08:54:20|||||||||3
1622019270000|2021-05-26 08:54:30|||||||||5
1622019290000|2021-05-26 08:54:50|||||||||25
1622019300000|2021-05-26 08:55:00|||||||||46
1622019310000|2021-05-26 08:55:10|||||||||3
1622019330000|2021-05-26 08:55:30|||||||||5
1622019340000|2021-05-26 08:55:40|||||||||11
1622019350000|2021-05-26 08:55:50|||||||||6
1622019360000|2021-05-26 08:56:00|||||||||2
1622019370000|2021-05-26 08:56:10|||||||||4
1622019400000|2021-05-26 08:56:40||354.2||354.2||354.2||354.2|9
1622019410000|2021-05-26 08:56:50|354.35||354.4||354.4||354.35||3
1622019420000|2021-05-26 08:57:00|354.45|354.25|354.4|354.25|354.45|354.25|354.4|354.25|6
1622019430000|2021-05-26 08:57:10|354.45|354.3|354.4|354.25|354.45|354.3|354.4|354.25|6
1622019440000|2021-05-26 08:57:20|||||||||4
1622019450000|2021-05-26 08:57:30|||||||||2
1622019460000|2021-05-26 08:57:40|||||||||2
1622019470000|2021-05-26 08:57:50|||||||||5
1622019480000|2021-05-26 08:58:00|354.35|354.2|354.35|354.15|354.35|354.2|354.35|354.15|5
1622019490000|2021-05-26 08:58:10|354.3||354.3||354.3||354.3||7
1622019500000|2021-05-26 08:58:20|354.35||354.35||354.35||354.35||6
1622019510000|2021-05-26 08:58:30||354.2||354.2||354.2||354.2|0
1622019520000|2021-05-26 08:58:40|||||||||5
1622019530000|2021-05-26 08:58:50|354.4||354.35||354.4||354.35||13
1622019540000|2021-05-26 08:59:00|||||||||6
1622019550000|2021-05-26 08:59:10|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|9
1622019560000|2021-05-26 08:59:20|||||||||2
1622019570000|2021-05-26 08:59:30|||||||||3
1622019580000|2021-05-26 08:59:40|||||||||14
1622019590000|2021-05-26 08:59:50|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|8
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|29
1622019610000|2021-05-26 09:00:10|||||||||1
1622019620000|2021-05-26 09:00:20|354.35||354.35||354.35||354.35||7
1622019630000|2021-05-26 09:00:30|354.3||354.3||354.3||354.3||3
1622019640000|2021-05-26 09:00:40|354.35||354.35||354.35||354.35||9
1622019650000|2021-05-26 09:00:50|||||||||2
1622019660000|2021-05-26 09:01:00|354.3||354.3||354.3||354.3||3
1622019680000|2021-05-26 09:01:20|||||||||208
1622019690000|2021-05-26 09:01:30|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|4
1622019700000|2021-05-26 09:01:40|||||||||4
1622019710000|2021-05-26 09:01:50|||||||||6
1622019720000|2021-05-26 09:02:00|354.4|354.25|354.35|354.2|354.4|354.25|354.35|354.2|20
1622019730000|2021-05-26 09:02:10|354.4|354.15|354.35|354.15|354.4|354.15|354.35|354.15|3
1622019740000|2021-05-26 09:02:20|354.4|354.2|354.45|354.25|354.45|354.25|354.4|354.2|5
1622019750000|2021-05-26 09:02:30|354.4|354.2|354.4|354.25|354.4|354.25|354.4|354.2|7
1622019760000|2021-05-26 09:02:40|354.45|354.3|354.45|354.3|354.5|354.3|354.45|354.3|14
1622019770000|2021-05-26 09:02:50|||||||||2
1622019780000|2021-05-26 09:03:00|354.5|354.35|354.5|354.35|354.5|354.35|354.45|354.35|11
1622019790000|2021-05-26 09:03:10|||||||||2
1622019800000|2021-05-26 09:03:20|354.45|354.3|354.5|354.3|354.5|354.3|354.45|354.3|19
1622019810000|2021-05-26 09:03:30|354.55|354.35|354.55|354.35|354.55|354.35|354.55|354.35|18
1622019820000|2021-05-26 09:03:40|354.5||354.55||354.55||354.5||2
1622019830000|2021-05-26 09:03:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|10
1622019840000|2021-05-26 09:04:00|||||||||3
1622019850000|2021-05-26 09:04:10|||||||||4
1622019860000|2021-05-26 09:04:20|354.55||354.55||354.55||354.55||6
1622019870000|2021-05-26 09:04:30|||||||||5
1622019880000|2021-05-26 09:04:40|||||||||4
1622019890000|2021-05-26 09:04:50|354.6|354.45|354.75|354.55|354.75|354.55|354.6|354.45|24
1622019900000|2021-05-26 09:05:00|354.7|354.5|354.7|354.5|354.7|354.55|354.65|354.5|23
1622019910000|2021-05-26 09:05:10|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.5|17
1622019920000|2021-05-26 09:05:20|354.8|354.6|354.8|354.6|354.8|354.65|354.75|354.6|27
1622019930000|2021-05-26 09:05:30|||||||||34
1622019940000|2021-05-26 09:05:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.6|1
1622019950000|2021-05-26 09:05:50|354.8|354.6|354.8|354.6|354.8|354.65|354.8|354.6|34
1622019960000|2021-05-26 09:06:00|354.75||354.8||354.8||354.75||1
1622019970000|2021-05-26 09:06:10|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|17
1622019980000|2021-05-26 09:06:20||354.7||354.7||354.7||354.7|17
1622019990000|2021-05-26 09:06:30|354.95|354.75|354.95|354.75|354.95|354.75|354.9|354.75|21
1622020000000|2021-05-26 09:06:40|354.9|354.8|354.95|354.75|354.95|354.8|354.9|354.75|21
1622020010000|2021-05-26 09:06:50|354.9||354.95||354.95||354.9||33
1622020020000|2021-05-26 09:07:00|355|354.8|354.95|354.8|355|354.8|354.95|354.8|3
1622020030000|2021-05-26 09:07:10|355||355||355||355||18
1622020040000|2021-05-26 09:07:20|354.95||355||355||354.95||30
1622020050000|2021-05-26 09:07:30|354.95||355||355||354.95||19
1622020060000|2021-05-26 09:07:40|||||||||33
1622020070000|2021-05-26 09:07:50|355.05|354.85|355.05|354.85|355.05|354.85|355.05|354.85|6
1622020080000|2021-05-26 09:08:00|355.1|354.9|355|354.85|355.1|354.95|355|354.8|45
1622020090000|2021-05-26 09:08:10|355.05|354.9|355.15|354.85|355.15|354.95|355.05|354.85|49
1622020100000|2021-05-26 09:08:20|355.1|355|355.1|354.9|355.15|355|355.1|354.85|1
1622020110000|2021-05-26 09:08:30|355.05|354.85|355.05|354.9|355.05|354.9|355.05|354.85|18
1622020120000|2021-05-26 09:08:40|355.1|354.85|355.05|354.9|355.1|354.9|355.05|354.85|40
1622020130000|2021-05-26 09:08:50||354.85||354.9||354.9||354.85|19
1622020140000|2021-05-26 09:09:00|355.1||355.1||355.1||355.1||5
1622020150000|2021-05-26 09:09:10|||||||||17
1622020160000|2021-05-26 09:09:20|355.05||355.05||355.05||355.05||17
1622020170000|2021-05-26 09:09:30|355.1|354.95|355.1|354.9|355.1|354.95|355.1|354.9|36
1622020180000|2021-05-26 09:09:40|355.15|354.95|355.15|354.95|355.15|354.95|355.15|354.9|6
1622020190000|2021-05-26 09:09:50|355.1||355.1||355.1||355.1||19
1622020200000|2021-05-26 09:10:00|355.15|354.9|355.15|354.9|355.15|354.95|355.15|354.9|2
1622020210000|2021-05-26 09:10:10|355.1|354.85|355.15|354.85|355.15|354.85|355.1|354.85|0
1622020220000|2021-05-26 09:10:20|355.1||355.1||355.1||355.1||0
1622020230000|2021-05-26 09:10:30|355.05||355.05||355.05||355.05||0
1622020250000|2021-05-26 09:10:50||354.9||354.9||354.9||354.9|1
1622020270000|2021-05-26 09:11:10|||||||||11
1622020290000|2021-05-26 09:11:30|355.1||355.1||355.1||355.1||45
1622020300000|2021-05-26 09:11:40|355.2|354.95|355.25|354.95|355.25|354.95|355.2|354.95|13
1622020310000|2021-05-26 09:11:50|355.3|355|355.3|355.05|355.3|355.05|355.25|355|1
1622020320000|2021-05-26 09:12:00|355.25|355|355.25|355|355.25|355|355.15|354.95|6
1622020330000|2021-05-26 09:12:10|355.3||355.3||355.3||355.3||5
1622020340000|2021-05-26 09:12:20|355.25||355.3||355.3||355.25||3
1622020350000|2021-05-26 09:12:30|355.25||355.2||355.25||355.2||3
1622020360000|2021-05-26 09:12:40|355.25||355.2||355.25||355.2||3
1622020370000|2021-05-26 09:12:50|355.25|354.95|355.25|355|355.25|355|355.2|354.95|1
1622020380000|2021-05-26 09:13:00|355.2|355.1|355.25|355|355.4|355.1|355.2|355|6
1622020390000|2021-05-26 09:13:10|355.2||355.25||355.25||355.2||2
1622020400000|2021-05-26 09:13:20|||||||||3
1622020410000|2021-05-26 09:13:30|355.4|355.05|355.35|355.05|355.4|355.15|355.3|355.05|3
1622020420000|2021-05-26 09:13:40|355.4|355.1|355.3|355.1|355.4|355.1|355.3|355.1|3
1622020430000|2021-05-26 09:13:50|355.35|355.05|355.3|355|355.35|355.1|355.3|355|17
1622020440000|2021-05-26 09:14:00|355.25|355.05|355.2|355|355.3|355.05|355.15|355|14
1622020450000|2021-05-26 09:14:10|355.25|355.05|355.2|355.05|355.25|355.1|355.2|355|6
1622020460000|2021-05-26 09:14:20||355||355||355.05||355|5
1622020470000|2021-05-26 09:14:30|355.1|354.95|355.05|354.8|355.15|354.95|355.05|354.8|4
1622020480000|2021-05-26 09:14:40|354.95|354.85|355.05|354.6|355.05|354.85|354.9|354.55|6
1622020490000|2021-05-26 09:14:50|355|354.55|354.8|354.55|355|354.55|354.75|354.55|3
1622020500000|2021-05-26 09:15:00|354.85|354.6|354.95|354.65|354.95|354.65|354.85|354.6|12
1622020510000|2021-05-26 09:15:10|355|354.7|354.95|354.65|355|354.7|354.95|354.65|0
1622020520000|2021-05-26 09:15:20|354.9||354.9||354.9||354.9||0
1622020550000|2021-05-26 09:15:50|354.85|354.6|354.8|354.6|354.85|354.6|354.8|354.6|0
1622020570000|2021-05-26 09:16:10||354.65||354.6||354.65||354.6|0
1622020590000|2021-05-26 09:16:30|354.75|354.65|354.75|354.6|354.75|354.65|354.75|354.6|1
1622020610000|2021-05-26 09:16:50|||||||||1
1622020650000|2021-05-26 09:17:30|354.85|354.65|354.95|354.7|355|354.7|354.85|354.65|3
1622020660000|2021-05-26 09:17:40|354.9|354.65|354.85|354.65|354.9|354.7|354.85|354.65|1
1622020680000|2021-05-26 09:18:00||354.7||354.65||354.7||354.65|0
1622020720000|2021-05-26 09:18:40|354.8|354.7|354.8|354.65|354.8|354.7|354.8|354.65|1
1622020740000|2021-05-26 09:19:00|354.9|354.7|354.9|354.65|354.95|354.7|354.9|354.65|13
1622020750000|2021-05-26 09:19:10|354.85||354.85||354.85||354.85||0
1622020780000|2021-05-26 09:19:40||354.6||354.6||354.6||354.6|7
1622020790000|2021-05-26 09:19:50|354.8|354.65|354.8|354.6|354.8|354.65|354.8|354.6|17
1622020800000|2021-05-26 09:20:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622020910000|2021-05-26 09:21:50|355.1|354.5|355|354.4|355.1|354.5|355|354.4|0
1622020920000|2021-05-26 09:22:00|355.1|354.5|355.1|354.5|355.1|354.5|355|354.4|0
1622020930000|2021-05-26 09:22:10|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021100000|2021-05-26 09:25:00|||||||||2
1622021280000|2021-05-26 09:28:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021360000|2021-05-26 09:29:20|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021400000|2021-05-26 09:30:00|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021430000|2021-05-26 09:30:30|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1622021440000|2021-05-26 09:30:40|355.1|354.5|355.1|354.5|355.2|354.6|355.1|354.5|0
1622021500000|2021-05-26 09:31:40|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1622021650000|2021-05-26 09:34:10|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1622022060000|2021-05-26 09:41:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622022410000|2021-05-26 09:46:50|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1622022420000|2021-05-26 09:47:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022430000|2021-05-26 09:47:10|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022440000|2021-05-26 09:47:20|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022460000|2021-05-26 09:47:40|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022470000|2021-05-26 09:47:50|354.9|354.3|354.9|354.3|354.9|354.3|354.8|354.2|0
1622022590000|2021-05-26 09:49:50|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022620000|2021-05-26 09:50:20|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022630000|2021-05-26 09:50:30|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1622022640000|2021-05-26 09:50:40|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|0
1622022650000|2021-05-26 09:50:50|355|354.7|355|354.7|355|354.7|355|354.7|1
1622022660000|2021-05-26 09:51:00||354.75||354.7||354.75||354.7|0
1622022670000|2021-05-26 09:51:10|354.95||354.95||354.95||354.95||0
1622022700000|2021-05-26 09:51:40||354.75||354.7||354.75||354.7|0
1622022810000|2021-05-26 09:53:30|354.85|354.75|354.95|354.7|354.95|354.75|354.85|354.7|0
1622022820000|2021-05-26 09:53:40|354.85||354.9||354.95||354.85||0
1622022900000|2021-05-26 09:55:00|||||||||1035
1622022920000|2021-05-26 09:55:20|354.95|354.75|354.95|354.7|354.95|354.75|354.95|354.7|0
1622022940000|2021-05-26 09:55:40|||||||||215
1622022950000|2021-05-26 09:55:50||354.75||354.7||354.75||354.7|0
1622022960000|2021-05-26 09:56:00|354.9||354.9||354.9||354.9||0
1622022970000|2021-05-26 09:56:10|||||||||347
1622023000000|2021-05-26 09:56:40||354.75||354.7||354.75||354.7|0
1622023070000|2021-05-26 09:57:50|354.85|354.65|354.9|354.65|354.9|354.7|354.85|354.65|0
1622023080000|2021-05-26 09:58:00|354.8|354.7|354.9|354.65|354.9|354.7|354.8|354.65|1
1622023090000|2021-05-26 09:58:10||354.7||354.65||354.7||354.65|0
1622023130000|2021-05-26 09:58:50||354.7||354.65||354.7||354.65|0
1622023220000|2021-05-26 10:00:20||354.7||354.65||354.7||354.65|0
1622023240000|2021-05-26 10:00:40|354.8|354.6|354.9|354.6|354.9|354.6|354.8|354.6|1
1622023250000|2021-05-26 10:00:50||354.65||354.6||354.65||354.6|0
1622023420000|2021-05-26 10:03:40||354.65||354.6||354.65||354.6|0
1622023540000|2021-05-26 10:05:40||354.65||354.6||354.65||354.6|0
1622023700000|2021-05-26 10:08:20|354.8||354.8||354.8||354.8||0
1622023710000|2021-05-26 10:08:30||354.55||354.55||354.55||354.55|1
1622023720000|2021-05-26 10:08:40||354.6||354.55||354.6||354.55|0
1622023800000|2021-05-26 10:10:00||354.6||354.55||354.6||354.55|0
1622023880000|2021-05-26 10:11:20||354.6||354.55||354.6||354.55|0
1622023890000|2021-05-26 10:11:30||354.6||354.55||354.6||354.55|0
1622024050000|2021-05-26 10:14:10|354.75|354.6|354.85|354.55|354.85|354.6|354.75|354.55|1
1622024060000|2021-05-26 10:14:20||354.6||354.55||354.6||354.55|0
1622024070000|2021-05-26 10:14:30|354.8||354.8||354.8||354.8||0
1622024140000|2021-05-26 10:15:40||354.6||354.6||354.6||354.6|0
1622024340000|2021-05-26 10:19:00||354.55||354.55||354.55||354.55|2
1622024350000|2021-05-26 10:19:10|354.75|354.5|354.75|354.5|354.75|354.5|354.75|354.5|0
1622024380000|2021-05-26 10:19:40|354.7|354.45|354.7|354.45|354.7|354.45|354.7|354.45|0
1622024550000|2021-05-26 10:22:30|354.65||354.65||354.65||354.65||0
1622024590000|2021-05-26 10:23:10||354.4||354.4||354.4||354.4|0
1622024740000|2021-05-26 10:25:40||354.45||354.45||354.45||354.45|0
1622024830000|2021-05-26 10:27:10||354.5||354.5||354.5||354.5|0
1622024890000|2021-05-26 10:28:10|354.7||354.7||354.7||354.7||0
1622025040000|2021-05-26 10:30:40|354.75||354.75||354.75||354.75||15
1622025100000|2021-05-26 10:31:40|354.8|354.55|354.8|354.55|354.8|354.55|354.8|354.55|0
1622025710000|2021-05-26 10:41:50|354.7||354.8||354.8||354.7||1
1622025800000|2021-05-26 10:43:20|354.75|354.6|354.8|354.6|354.8|354.6|354.75|354.6|1
1622025990000|2021-05-26 10:46:30|354.75|354.55|354.7|354.55|354.75|354.55|354.7|354.55|1
1622026000000|2021-05-26 10:46:40||354.5||354.5||354.5||354.5|1
1622026180000|2021-05-26 10:49:40||354.55||354.55||354.55||354.55|0
1622026190000|2021-05-26 10:49:50|354.75||354.75||354.75||354.75||2
1622026260000|2021-05-26 10:51:00|354.8||354.8||354.8||354.8||1
1622026270000|2021-05-26 10:51:10||354.6||354.6||354.6||354.6|0
1622026320000|2021-05-26 10:52:00|354.85||354.85||354.85||354.85||0
1622026340000|2021-05-26 10:52:20||354.65||354.65||354.65||354.65|0
1622026650000|2021-05-26 10:57:30||354.7||354.7||354.7||354.65|4
1622026730000|2021-05-26 10:58:50|354.75|354.65|354.75|354.55|354.75|354.65|354.75|354.55|1
1622026840000|2021-05-26 11:00:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1622026910000|2021-05-26 11:01:50||354.65||354.6||354.65||354.6|0
1622026920000|2021-05-26 11:02:00||354.65||354.65||354.65||354.65|0
1622026930000|2021-05-26 11:02:10|354.75|354.6|354.75|354.55|354.75|354.6|354.75|354.55|6
1622027030000|2021-05-26 11:03:50|354.8||354.8||354.8||354.8||2
1622027710000|2021-05-26 11:15:10|354.75||354.75||354.75||354.75||0
1622027730000|2021-05-26 11:15:30|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|2
1622027740000|2021-05-26 11:15:40|354.85||354.85||354.85||354.85||3
1622028020000|2021-05-26 11:20:20||354.6||354.6||354.6||354.6|5
1622028140000|2021-05-26 11:22:20||354.65||354.65||354.65||354.65|0
1622028180000|2021-05-26 11:23:00||354.7||354.7||354.7||354.7|0
1622028220000|2021-05-26 11:23:40||354.65||354.65||354.65||354.65|1
1622028380000|2021-05-26 11:26:20||354.7||354.7||354.7||354.7|0
1622028430000|2021-05-26 11:27:10|354.9||354.9||354.9||354.9||2
1622028630000|2021-05-26 11:30:30||354.65||354.7||354.7||354.65|1
1622028720000|2021-05-26 11:32:00||354.65||354.7||354.7||354.65|1
1622028750000|2021-05-26 11:32:30||354.75||354.7||354.75||354.7|0
1622028810000|2021-05-26 11:33:30||354.75||354.7||354.75||354.7|6
1622028830000|2021-05-26 11:33:50||354.75||354.75||354.75||354.75|1
1622028840000|2021-05-26 11:34:00|355|354.7|355|354.8|355|354.8|355|354.7|26
1622028850000|2021-05-26 11:34:10||354.75||354.75||354.75||354.75|1
1622028860000|2021-05-26 11:34:20|354.95|354.7|354.95|354.75|354.95|354.75|354.95|354.7|11
1622028870000|2021-05-26 11:34:30||354.7||354.75||354.75||354.7|2
1622028900000|2021-05-26 11:35:00||354.8||354.75||354.8||354.75|0
1622028960000|2021-05-26 11:36:00||354.8||354.8||354.8||354.8|0
1622028970000|2021-05-26 11:36:10||354.75||354.8||354.8||354.75|0
1622028980000|2021-05-26 11:36:20|355|354.75|355|354.85|355|354.85|355|354.75|26
1622029000000|2021-05-26 11:36:40|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|9
1622029010000|2021-05-26 11:36:50|355.1|354.95|355.1|354.9|355.1|354.95|355.1|354.9|614
1622029030000|2021-05-26 11:37:10||354.85||354.85||354.85||354.85|0
1622029050000|2021-05-26 11:37:30||354.9||354.9||354.9||354.9|0
1622029120000|2021-05-26 11:38:40||354.95||354.9||354.95||354.9|2
1622029170000|2021-05-26 11:39:30||354.85||354.85||354.85||354.85|0
1622029180000|2021-05-26 11:39:40|||||||||2
1622029280000|2021-05-26 11:41:20|355.05|354.75|355|354.75|355.05|354.75|355|354.75|2
1622029310000|2021-05-26 11:41:50|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|0
1622029320000|2021-05-26 11:42:00|354.9||354.9||354.9||354.9||0
1622029340000|2021-05-26 11:42:20|||||||||1
1622029360000|2021-05-26 11:42:40|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|0
1622029630000|2021-05-26 11:47:10|354.8|354.6|354.8|354.55|354.8|354.6|354.8|354.55|2
1622029740000|2021-05-26 11:49:00|354.75|354.5|354.75|354.5|354.75|354.5|354.75|354.5|0
1622029770000|2021-05-26 11:49:30|||||||||33
1622030150000|2021-05-26 11:55:50|||||||||2
1622030180000|2021-05-26 11:56:20|||||||||3
1622030430000|2021-05-26 12:00:30||354.45||354.5||354.5||354.45|1
1622030460000|2021-05-26 12:01:00||354.55||354.55||354.55||354.55|0
1622030580000|2021-05-26 12:03:00||354.6||354.6||354.6||354.6|0
1622030630000|2021-05-26 12:03:50||354.55||354.55||354.55||354.55|1
1622030670000|2021-05-26 12:04:30||354.6||354.6||354.6||354.6|0
1622030680000|2021-05-26 12:04:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|2
1622030700000|2021-05-26 12:05:00||354.6||354.6||354.6||354.6|1
1622030890000|2021-05-26 12:08:10||354.55||354.55||354.55||354.55|0
1622030990000|2021-05-26 12:09:50||354.6||354.6||354.6||354.6|0
1622031020000|2021-05-26 12:10:20|354.85||354.85||354.85||354.85||0
1622031030000|2021-05-26 12:10:30||354.65||354.65||354.65||354.65|0
1622031050000|2021-05-26 12:10:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1622031200000|2021-05-26 12:13:20|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|0
1622031340000|2021-05-26 12:15:40||354.7||354.7||354.7||354.7|2
1622031480000|2021-05-26 12:18:00|355|354.75|355|354.75|355|354.75|355|354.75|0
1622031640000|2021-05-26 12:20:40|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|0
1622032120000|2021-05-26 12:28:40|355.1||355.1||355.1||355.1||0
1622032220000|2021-05-26 12:30:20|355.05||355.05||355.05||355.05||0
1622032360000|2021-05-26 12:32:40|355||354.95||355||354.95||0
1622032380000|2021-05-26 12:33:00||354.75||354.75||354.75||354.75|0
1622032410000|2021-05-26 12:33:30||354.7||354.7||354.7||354.7|0
1622032420000|2021-05-26 12:33:40|||||||||1
1622032440000|2021-05-26 12:34:00|354.9||354.9||354.9||354.9||1
1622032500000|2021-05-26 12:35:00|354.95|354.75|354.95|354.8|354.95|354.8|354.95|354.75|4
1622032520000|2021-05-26 12:35:20||354.75||354.75||354.75||354.75|8
1622032580000|2021-05-26 12:36:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|3
1622032590000|2021-05-26 12:36:30|||||||||2
1622032970000|2021-05-26 12:42:50|||||||||1
1622033080000|2021-05-26 12:44:40||354.65||354.65||354.65||354.65|0
1622033090000|2021-05-26 12:44:50|||||||||1
1622033200000|2021-05-26 12:46:40||354.6||354.6||354.6||354.6|0
1622033310000|2021-05-26 12:48:30|354.85|354.45|354.7|354.45|354.85|354.45|354.7|354.45|5
1622033460000|2021-05-26 12:51:00|354.65||354.65||354.65||354.65||246
1622033520000|2021-05-26 12:52:00|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|3
1622033530000|2021-05-26 12:52:10|354.6||354.6||354.6||354.6||2
1622033740000|2021-05-26 12:55:40|354.65||354.65||354.65||354.65||0
1622033820000|2021-05-26 12:57:00||354.35||354.35||354.35||354.35|3
1622033890000|2021-05-26 12:58:10|354.6|354.3|354.55|354.3|354.6|354.3|354.55|354.3|3
1622033900000|2021-05-26 12:58:20|354.5||354.5||354.5||354.5||0
1622033910000|2021-05-26 12:58:30||354.25||354.25||354.25||354.25|0
1622034030000|2021-05-26 13:00:30|354.55||354.55||354.55||354.55||0
1622034250000|2021-05-26 13:04:10|354.5||354.5||354.5||354.5||0
1622034260000|2021-05-26 13:04:20|354.45||354.45||354.45||354.45||0
1622034280000|2021-05-26 13:04:40|354.5||354.45||354.5||354.45||0
1622034290000|2021-05-26 13:04:50|354.5||354.5||354.5||354.5||0
1622034760000|2021-05-26 13:12:40|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|10
1622035030000|2021-05-26 13:17:10|354.35|354.1|354.35|354.1|354.35|354.1|354.35|354.1|1
1622035040000|2021-05-26 13:17:20|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354.05|0
1622035070000|2021-05-26 13:17:50|354.3||354.3||354.3||354.3||10
1622035120000|2021-05-26 13:18:40|354.35||354.35||354.35||354.35||2
1622035130000|2021-05-26 13:18:50||354.1||354.1||354.1||354.1|0
1622035190000|2021-05-26 13:19:50||354.2||354.15||354.2||354.15|0
1622035210000|2021-05-26 13:20:10|354.4||354.4||354.4||354.4||0
1622035270000|2021-05-26 13:21:10||354.25||354.25||354.25||354.25|0
1622035280000|2021-05-26 13:21:20||354.2||354.2||354.2||354.2|0
1622035290000|2021-05-26 13:21:30|||||||||60
1622035540000|2021-05-26 13:25:40|354.45||354.45||354.45||354.45||0
1622035680000|2021-05-26 13:28:00||354.25||354.2||354.25||354.2|0
1622035850000|2021-05-26 13:30:50|354.5|354.25|354.5|354.25|354.5|354.25|354.5|354.25|0
1622035860000|2021-05-26 13:31:00|354.55|354.3|354.55|354.3|354.55|354.3|354.55|354.3|0
1622035880000|2021-05-26 13:31:20|354.6|354.35|354.65|354.35|354.65|354.35|354.6|354.35|2
1622035920000|2021-05-26 13:32:00|||||||||4
1622035960000|2021-05-26 13:32:40|354.7|354.45|354.75|354.45|354.75|354.45|354.7|354.45|2
1622035970000|2021-05-26 13:32:50|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|1
1622035990000|2021-05-26 13:33:10|354.85|354.55|354.85|354.55|354.85|354.55|354.85|354.55|0
1622036010000|2021-05-26 13:33:30|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|0
1622036020000|2021-05-26 13:33:40||354.65||354.65||354.65||354.65|0
1622036030000|2021-05-26 13:33:50||354.7||354.7||354.7||354.7|0
1622036040000|2021-05-26 13:34:00|354.95|354.75|355|354.75|355|354.75|354.95|354.75|1
1622036080000|2021-05-26 13:34:40||354.8||354.8||354.8||354.8|0
1622036100000|2021-05-26 13:35:00|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|8
1622036130000|2021-05-26 13:35:30|355.05|354.8|355.05|354.9|355.05|354.9|355.05|354.8|10
1622036140000|2021-05-26 13:35:40|354.95|354.85|355|354.85|355|354.85|354.95|354.8|27
1622036150000|2021-05-26 13:35:50|355.05|354.9|355|354.85|355.05|354.9|355|354.85|4
1622036160000|2021-05-26 13:36:00|355.1|354.9|355.1|354.85|355.1|354.9|355.1|354.85|1
1622036170000|2021-05-26 13:36:10||354.9||354.95||354.95||354.9|15
1622036180000|2021-05-26 13:36:20|355.15|355|355.2|355|355.2|355|355.15|355|26
1622036190000|2021-05-26 13:36:30||355.05||355||355.05||355|4
1622036200000|2021-05-26 13:36:40|355.15|355.05|355.15|355|355.15|355.05|355.15|355|4
1622036210000|2021-05-26 13:36:50|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|27
1622036220000|2021-05-26 13:37:00||355||355||355||355|29
1622036230000|2021-05-26 13:37:10|355.15||355.15||355.15||355.15||1
1622036240000|2021-05-26 13:37:20||354.95||354.9||354.95||354.9|3
1622036340000|2021-05-26 13:39:00|||||||||1
1622036370000|2021-05-26 13:39:30|||||||||27
1622036430000|2021-05-26 13:40:30|355.1||355.1||355.1||355.1||0
1622036440000|2021-05-26 13:40:40|355.05||355.05||355.05||355.05||0
1622036450000|2021-05-26 13:40:50|355.1||355.1||355.1||355.1||3
1622036460000|2021-05-26 13:41:00||354.95||354.9||354.95||354.9|0
1622036470000|2021-05-26 13:41:10|||||||||2
1622036500000|2021-05-26 13:41:40||354.85||354.85||354.85||354.85|1
1622036520000|2021-05-26 13:42:00|||||||||2
1622036560000|2021-05-26 13:42:40|355.05|354.9|355|354.85|355.05|354.9|355|354.85|3
1622036570000|2021-05-26 13:42:50||354.8||354.8||354.8||354.8|4
1622036580000|2021-05-26 13:43:00||354.75||354.8||354.8||354.75|1
1622036600000|2021-05-26 13:43:20||354.75||354.8||354.8||354.75|0
1622036620000|2021-05-26 13:43:40|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|1
1622036660000|2021-05-26 13:44:20||354.8||354.75||354.8||354.75|2
1622036680000|2021-05-26 13:44:40||354.8||354.8||354.8||354.75|0
1622036690000|2021-05-26 13:44:50||354.75||354.75||354.8||354.75|0
1622036700000|2021-05-26 13:45:00||354.8||354.75||354.8||354.75|61
1622036790000|2021-05-26 13:46:30|||||||||14
1622036820000|2021-05-26 13:47:00|||||||||2
1622036850000|2021-05-26 13:47:30|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|11
1622036860000|2021-05-26 13:47:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|3
1622036880000|2021-05-26 13:48:00|354.75||354.75||354.75||354.75||0
1622036890000|2021-05-26 13:48:10|354.7|354.55|354.8|354.65|354.8|354.65|354.7|354.55|24
1622036900000|2021-05-26 13:48:20|||||||||1
1622036910000|2021-05-26 13:48:30||354.6||354.6||354.6||354.6|8
1622036920000|2021-05-26 13:48:40|354.75|354.55|354.75|354.55|354.75|354.55|354.75|354.55|3
1622036930000|2021-05-26 13:48:50|354.7||354.7||354.7||354.7||0
1622036940000|2021-05-26 13:49:00||354.5||354.5||354.5||354.5|3
1622036950000|2021-05-26 13:49:10|354.65||354.65||354.65||354.65||0
1622036960000|2021-05-26 13:49:20||354.45||354.45||354.45||354.45|4
1622036970000|2021-05-26 13:49:30|354.6||354.6||354.6||354.6||9
1622036990000|2021-05-26 13:49:50|||||||||1
1622037000000|2021-05-26 13:50:00||354.4||354.4||354.4||354.4|7
1622037060000|2021-05-26 13:51:00|||||||||1
1622037090000|2021-05-26 13:51:30|354.55||354.6||354.6||354.55||6
1622037100000|2021-05-26 13:51:40|354.65|354.5|354.75|354.5|354.75|354.5|354.65|354.5|9
1622037110000|2021-05-26 13:51:50||354.55||354.55||354.55||354.55|0
1622037140000|2021-05-26 13:52:20|||||||||1
1622037160000|2021-05-26 13:52:40||354.5||354.5||354.5||354.5|1
1622037170000|2021-05-26 13:52:50|354.7||354.7||354.7||354.7||0
1622037220000|2021-05-26 13:53:40|354.75||354.75||354.75||354.75||2
1622037640000|2021-05-26 14:00:40|354.8||354.8||354.8||354.8||1
1622037650000|2021-05-26 14:00:50|||||||||1
1622037710000|2021-05-26 14:01:50|354.75||354.75||354.75||354.75||0
1622037720000|2021-05-26 14:02:00|354.7||354.7||354.7||354.7||1
1622037760000|2021-05-26 14:02:40|354.75||354.75||354.75||354.75||0
1622037820000|2021-05-26 14:03:40|354.8||354.85||354.85||354.8||2
1622038110000|2021-05-26 14:08:30|||||||||60
1622038240000|2021-05-26 14:10:40||354.55||354.55||354.55||354.55|0
1622038290000|2021-05-26 14:11:30|||||||||1
1622038540000|2021-05-26 14:15:40|354.9|354.75|355.05|354.8|355.05|354.8|354.9|354.75|6
1622038750000|2021-05-26 14:19:10||354.85||354.85||354.85||354.85|0
1622038770000|2021-05-26 14:19:30||354.9||354.85||354.9||354.85|2
1622038790000|2021-05-26 14:19:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1622038800000|2021-05-26 14:20:00|||||||||110
1622038810000|2021-05-26 14:20:10|354.95||355||355||354.95||3
1622039130000|2021-05-26 14:25:30|354.95|354.75|354.95|354.75|354.95|354.75|354.95|354.75|3
1622039150000|2021-05-26 14:25:50|354.9||354.9||354.9||354.9||0
1622039160000|2021-05-26 14:26:00||354.7||354.7||354.7||354.7|16
1622039220000|2021-05-26 14:27:00|||||||||1
1622039240000|2021-05-26 14:27:20|||||||||1
1622039260000|2021-05-26 14:27:40|||||||||1
1622039270000|2021-05-26 14:27:50|||||||||1
1622039450000|2021-05-26 14:30:50|354.85||354.85||354.85||354.85||0
1622039460000|2021-05-26 14:31:00|354.9||354.9||354.9||354.9||4
1622039530000|2021-05-26 14:32:10|||||||||60
1622039640000|2021-05-26 14:34:00|||||||||1
1622039760000|2021-05-26 14:36:00|354.85||354.85||354.85||354.85||0
1622039780000|2021-05-26 14:36:20|354.9|354.65|354.9|354.7|354.9|354.7|354.9|354.65|12
1622039850000|2021-05-26 14:37:30|354.85||354.9||354.9||354.85||0
1622039880000|2021-05-26 14:38:00|354.85|354.65|354.85|354.65|354.85|354.65|354.85|354.65|3
1622039950000|2021-05-26 14:39:10|354.8||354.85||354.85||354.8||0
1622039970000|2021-05-26 14:39:30|354.8||354.85||354.85||354.8||0
1622040040000|2021-05-26 14:40:40|354.9||354.9||354.9||354.9||4
1622040370000|2021-05-26 14:46:10|354.95|354.7|354.95|354.7|354.95|354.7|354.95|354.7|0
1622040440000|2021-05-26 14:47:20|355||355||355||355||1
1622040810000|2021-05-26 14:53:30|354.95||354.95||354.95||354.95||0
1622040910000|2021-05-26 14:55:10|355||355||355||355||2
1622040940000|2021-05-26 14:55:40|||||||||60
1622040960000|2021-05-26 14:56:00|||||||||75
1622041070000|2021-05-26 14:57:50|355.05||355.05||355.05||355.05||1
1622041090000|2021-05-26 14:58:10||354.75||354.8||354.8||354.75|0
1622041180000|2021-05-26 14:59:40|355.1|354.85|355.15|354.9|355.15|354.95|355.1|354.85|4
1622041510000|2021-05-26 15:05:10|355.1||355.1||355.1||355.1||0
1622041550000|2021-05-26 15:05:50|||||||||1
1622041820000|2021-05-26 15:10:20||354.95||354.9||354.95||354.9|0
1622041840000|2021-05-26 15:10:40||354.85||354.85||354.85||354.85|0
1622041860000|2021-05-26 15:11:00||354.9||354.9||354.9||354.9|0
1622041890000|2021-05-26 15:11:30||354.85||354.85||354.85||354.85|0
1622041920000|2021-05-26 15:12:00||354.9||354.9||354.9||354.9|0
1622041970000|2021-05-26 15:12:50||354.95||354.95||354.95||354.95|0
1622041990000|2021-05-26 15:13:10|||||||||17
1622042030000|2021-05-26 15:13:50|||||||||1
1622042040000|2021-05-26 15:14:00|355.15|355|355.15|355|355.15|355|355.15|355|4
1622042080000|2021-05-26 15:14:40|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|3
1622042100000|2021-05-26 15:15:00|||||||||5
1622042130000|2021-05-26 15:15:30||354.9||354.95||354.95||354.9|0
1622042140000|2021-05-26 15:15:40|355.15||355.15||355.15||355.15||3
1622042160000|2021-05-26 15:16:00||355||355||355||354.95|2
1622042170000|2021-05-26 15:16:10||354.95||354.95||354.95||354.95|0
1622042280000|2021-05-26 15:18:00||355||355||355||355|0
1622042290000|2021-05-26 15:18:10||354.95||354.95||354.95||354.95|3
1622042320000|2021-05-26 15:18:40||354.9||354.9||354.9||354.9|0
1622042360000|2021-05-26 15:19:20|||||||||64
1622042440000|2021-05-26 15:20:40|355.1||355.1||355.1||355.1||0
1622042460000|2021-05-26 15:21:00|355.15||355.15||355.15||355.15||0
1622042620000|2021-05-26 15:23:40|355.1|354.85|355.1|354.85|355.1|354.85|355.1|354.85|15
1622042630000|2021-05-26 15:23:50|355.05||355.05||355.05||355.05||0
1622042730000|2021-05-26 15:25:30|355.1||355.05||355.1||355.05||20
1622043000000|2021-05-26 15:30:00|||||||||3
1622043040000|2021-05-26 15:30:40||354.8||354.85||354.85||354.8|0
1622043050000|2021-05-26 15:30:50|||||||||1
1622043080000|2021-05-26 15:31:20|355|354.8|355|354.75|355|354.8|355|354.75|15
1622043310000|2021-05-26 15:35:10|||||||||1
1622043600000|2021-05-26 15:40:00|||||||||2
1622043770000|2021-05-26 15:42:50|||||||||63
1622043810000|2021-05-26 15:43:30|355.05|354.9|355.1|354.9|355.1|354.9|355.05|354.9|4
1622043880000|2021-05-26 15:44:40|355.15|355|355.15|355|355.15|355|355.15|355|3
1622043940000|2021-05-26 15:45:40||354.95||354.9||354.95||354.9|3
1622044140000|2021-05-26 15:49:00|355.35|355.05|355.35|355.05|355.35|355.05|355.35|355.05|24
1622044360000|2021-05-26 15:52:40||355.1||355.1||355.1||355.1|5
1622044590000|2021-05-26 15:56:30|||||||||4
1622044620000|2021-05-26 15:57:00|355.4||355.4||355.4||355.4||0
1622044630000|2021-05-26 15:57:10|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|2
1622044880000|2021-05-26 16:01:20|||||||||10
1622044910000|2021-05-26 16:01:50|||||||||68
1622044920000|2021-05-26 16:02:00||355.2||355.2||355.2||355.2|0
1622045010000|2021-05-26 16:03:30|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|2
1622045110000|2021-05-26 16:05:10|||||||||1
1622045180000|2021-05-26 16:06:20|||||||||60
1622045200000|2021-05-26 16:06:40|355.45||355.45||355.45||355.45||0
1622045320000|2021-05-26 16:08:40|355.5||355.5||355.5||355.5||1
1622046010000|2021-05-26 16:20:10|||||||||1
1622046590000|2021-05-26 16:29:50||355.35||355.3||355.35||355.3|13
1622046600000|2021-05-26 16:30:00|||||||||88
1622046610000|2021-05-26 16:30:10|||||||||7
1622046700000|2021-05-26 16:31:40|||||||||1
1622046710000|2021-05-26 16:31:50|||||||||1
1622046780000|2021-05-26 16:33:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|0
1622047330000|2021-05-26 16:42:10|355.6||355.6||355.6||355.6||18
1622048380000|2021-05-26 16:59:40|||||||||1
1622048480000|2021-05-26 17:01:20||355.4||355.4||355.4||355.4|0
1622048570000|2021-05-26 17:02:50|||||||||1
1622048710000|2021-05-26 17:05:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|27
1622048770000|2021-05-26 17:06:10|355.75||355.7||355.75||355.7||1
1622048780000|2021-05-26 17:06:20|||||||||1
1622048810000|2021-05-26 17:06:50||355.5||355.5||355.5||355.5|2
1622048870000|2021-05-26 17:07:50|||||||||1
1622048900000|2021-05-26 17:08:20||355.4||355.4||355.4||355.4|8
1622048940000|2021-05-26 17:09:00|355.65||355.65||355.65||355.65||0
1622049210000|2021-05-26 17:13:30|||||||||1
1622049350000|2021-05-26 17:15:50|||||||||1
1622049360000|2021-05-26 17:16:00||355.35||355.35||355.35||355.35|5
1622049580000|2021-05-26 17:19:40|||||||||1
1622049830000|2021-05-26 17:23:50|||||||||1
1622049930000|2021-05-26 17:25:30|355.6||355.6||355.6||355.6||0
1622049950000|2021-05-26 17:25:50|355.55||355.55||355.55||355.55||0
1622049980000|2021-05-26 17:26:20|355.6||355.6||355.6||355.6||4
1622050030000|2021-05-26 17:27:10|355.55||355.55||355.55||355.55||0
1622050070000|2021-05-26 17:27:50|||||||||1
1622050090000|2021-05-26 17:28:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|3
1622050130000|2021-05-26 17:28:50|355.65|355.45|355.7|355.45|355.7|355.45|355.65|355.45|2
1622050310000|2021-05-26 17:31:50|||||||||1
1622050540000|2021-05-26 17:35:40|||||||||1
1622050710000|2021-05-26 17:38:30|355.65||355.65||355.65||355.65||0
1622050720000|2021-05-26 17:38:40|355.7||355.7||355.7||355.7||0
1622050780000|2021-05-26 17:39:40|||||||||1
1622050950000|2021-05-26 17:42:30|355.65||355.65||355.65||355.65||0
1622051010000|2021-05-26 17:43:30|355.7||355.7||355.7||355.7||0
1622051020000|2021-05-26 17:43:40|||||||||1
1622051030000|2021-05-26 17:43:50|355.65||355.65||355.7||355.65||0
1622051150000|2021-05-26 17:45:50|||||||||1
1622051160000|2021-05-26 17:46:00|||||||||1
1622051210000|2021-05-26 17:46:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|9
1622051260000|2021-05-26 17:47:40|||||||||1
1622051370000|2021-05-26 17:49:30|||||||||1
1622051510000|2021-05-26 17:51:50|||||||||1
1622051520000|2021-05-26 17:52:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|17
1622051740000|2021-05-26 17:55:40|||||||||1
1622051760000|2021-05-26 17:56:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|13
1622052000000|2021-05-26 18:00:00|||||||||1
1622052260000|2021-05-26 18:04:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|5
1622052270000|2021-05-26 18:04:30|||||||||1
1622052330000|2021-05-26 18:05:30|355.7||355.7||355.7||355.65||6
1622052460000|2021-05-26 18:07:40|||||||||1
1622052580000|2021-05-26 18:09:40||355.55||355.55||355.55||355.55|0
1622052590000|2021-05-26 18:09:50|||||||||1
1622052600000|2021-05-26 18:10:00|355.75||355.75||355.75||355.75||3
1622052700000|2021-05-26 18:11:40|||||||||1
1622052780000|2021-05-26 18:13:00||355.6||355.6||355.6||355.6|0
1622052860000|2021-05-26 18:14:20|355.8||355.8||355.8||355.8||0
1622052870000|2021-05-26 18:14:30||355.65||355.65||355.65||355.65|5
1622052940000|2021-05-26 18:15:40|||||||||1
1622052970000|2021-05-26 18:16:10||355.6||355.6||355.6||355.6|6
1622053190000|2021-05-26 18:19:50|||||||||1
1622053230000|2021-05-26 18:20:30|||||||||1
1622053240000|2021-05-26 18:20:40|||||||||2
1622053430000|2021-05-26 18:23:50|||||||||1
1622053690000|2021-05-26 18:28:10|||||||||1
1622053760000|2021-05-26 18:29:20|355.85|355.7|355.95|355.7|355.95|355.7|355.85|355.7|18
1622053850000|2021-05-26 18:30:50|||||||||1
1622053910000|2021-05-26 18:31:50|||||||||1
1622054140000|2021-05-26 18:35:40|||||||||1
1622054390000|2021-05-26 18:39:50|||||||||1
1622054620000|2021-05-26 18:43:40|||||||||1
1622054860000|2021-05-26 18:47:40|||||||||1
1622055020000|2021-05-26 18:50:20|356|355.85|356|355.8|356|355.85|356|355.8|22
1622055080000|2021-05-26 18:51:20|356.05||356.05||356.05||356.05||0
1622055100000|2021-05-26 18:51:40|||||||||1
1622055110000|2021-05-26 18:51:50|355.95||356.05||356.05||355.95||2
1622055210000|2021-05-26 18:53:30|356||356.05||356.05||356||0
1622055220000|2021-05-26 18:53:40|356||356||356||356||0
1622055250000|2021-05-26 18:54:10|||||||||1
1622055320000|2021-05-26 18:55:20|355.95|355.75|355.95|355.75|356|355.75|355.95|355.75|2
1622055330000|2021-05-26 18:55:30|||||||||1
1622055590000|2021-05-26 18:59:50|||||||||1
1622055600000|2021-05-26 19:00:00|||||||||1
1622055910000|2021-05-26 19:05:10|||||||||1
1622056650000|2021-05-26 19:17:30|356|355.8|356.05|355.8|356.05|355.8|356|355.8|13
1622056790000|2021-05-26 19:19:50|||||||||1
1622056870000|2021-05-26 19:21:10|356.2|355.95|356.2|355.95|356.2|355.95|356.2|355.95|2
1622057010000|2021-05-26 19:23:30|356.15||356.15||356.15||356.15||0
1622057020000|2021-05-26 19:23:40|356.05|355.8|356.05|355.8|356.05|355.8|356.05|355.8|9
1622057210000|2021-05-26 19:26:50|||||||||1
1622057350000|2021-05-26 19:29:10|356.1|355.95|356.2|355.95|356.2|355.95|356.1|355.95|3
1622057770000|2021-05-26 19:36:10|||||||||20
1622057960000|2021-05-26 19:39:20|||||||||1
1622058140000|2021-05-26 19:42:20|||||||||1
1622058180000|2021-05-26 19:43:00|356.25|356|356.25|356|356.25|356|356.25|356|2
1622058200000|2021-05-26 19:43:20|356.15||356.25||356.25||356.15||1
1622058210000|2021-05-26 19:43:30|356.3|356.05|356.3|356.05|356.3|356.05|356.3|356.05|1
1622058310000|2021-05-26 19:45:10|356.2|356|356.15|356|356.2|356|356.15|356|5
1622058370000|2021-05-26 19:46:10|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|3
1622058410000|2021-05-26 19:46:50|||||||||1
1622058430000|2021-05-26 19:47:10|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|13
1622058440000|2021-05-26 19:47:20||355.85||355.85||355.85||355.85|5
1622058510000|2021-05-26 19:48:30|||||||||1
1622058600000|2021-05-26 19:50:00|||||||||5
1622058690000|2021-05-26 19:51:30|356||356||356||356||9
1622058730000|2021-05-26 19:52:10||355.8||355.8||355.8||355.8|4
1622058790000|2021-05-26 19:53:10|||||||||1
1622058850000|2021-05-26 19:54:10|||||||||1
1622058910000|2021-05-26 19:55:10||355.85||355.85||355.85||355.85|0
1622058930000|2021-05-26 19:55:30|||||||||7
1622058940000|2021-05-26 19:55:40|||||||||2
1622058960000|2021-05-26 19:56:00||355.8||355.8||355.8||355.8|5
1622059010000|2021-05-26 19:56:50|||||||||1
1622059020000|2021-05-26 19:57:00|355.95||356||356||355.95||12
1622059040000|2021-05-26 19:57:20|||||||||5
1622059050000|2021-05-26 19:57:30|||||||||2
1622059100000|2021-05-26 19:58:20|355.95||355.95||355.95||355.95||0
1622059110000|2021-05-26 19:58:30|||||||||3
1622059180000|2021-05-26 19:59:40|||||||||1
1622059190000|2021-05-26 19:59:50|356|355.9|356.1|355.9|356.1|355.9|356|355.9|18
1622059210000|2021-05-26 20:00:10|356.05||356.05||356.05||356.05||2
1622059240000|2021-05-26 20:00:40|356|355.8|356|355.8|356|355.8|356|355.8|1
1622059310000|2021-05-26 20:01:50|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|4
1622059360000|2021-05-26 20:02:40|356.2|355.95|356.2|355.9|356.2|355.95|356.2|355.9|9
1622059370000|2021-05-26 20:02:50||355.95||355.95||355.95||355.95|0
1622059380000|2021-05-26 20:03:00||355.9||355.95||355.95||355.9|0
1622060040000|2021-05-26 20:14:00|||||||||3
1622060140000|2021-05-26 20:15:40|356.1||356.2||356.2||356.1||2
1622060290000|2021-05-26 20:18:10||356.05||355.95||356.05||355.95|1
1622060350000|2021-05-26 20:19:10|||||||||1
1622060480000|2021-05-26 20:21:20|||||||||1
1622061350000|2021-05-26 20:35:50|356.15||356.15||356.15||356.15||0
1622061660000|2021-05-26 20:41:00||355.9||355.9||355.9||355.9|0
1622061670000|2021-05-26 20:41:10|||||||||3
1622061710000|2021-05-26 20:41:50|356.1||356.1||356.1||356.1||2
1622061750000|2021-05-26 20:42:30|||||||||1
1622061770000|2021-05-26 20:42:50|356.05||356.05||356.05||356.05||0
1622061780000|2021-05-26 20:43:00||355.85||355.85||355.85||355.85|0
1622061790000|2021-05-26 20:43:10|||||||||2
1622061870000|2021-05-26 20:44:30|||||||||1
1622062010000|2021-05-26 20:46:50|356.15||356.15||356.15||356.15||6
1622062150000|2021-05-26 20:49:10|||||||||2
1622062660000|2021-05-26 20:57:40|356.25||356.25||356.25||356.25||2
1622062670000|2021-05-26 20:57:50|356.2||356.2||356.2||356.2||0
1622062680000|2021-05-26 20:58:00|356.25|355.9|356.3|355.9|356.3|355.9|356.2|355.9|4
1622062690000|2021-05-26 20:58:10|356.35||356.4||356.4||356.35||14
1622062700000|2021-05-26 20:58:20|356.35|356.15|356.4|356.05|356.4|356.15|356.35|355.9|3
1622062710000|2021-05-26 20:58:30||356.1||356.1||356.1||356.1|0
1622062740000|2021-05-26 20:59:00|356.45|356.05|356.45|356.1|356.45|356.1|356.45|356.05|0
1622062780000|2021-05-26 20:59:40|||||||||11
1622062790000|2021-05-26 20:59:50|356.4||356.4||356.4||356.4||0
1622062800000|2021-05-26 21:00:00||355.95||355.9||355.95||355.8|0
1622062850000|2021-05-26 21:00:50|356.35||356.35||356.35||356.35||0
1622062860000|2021-05-26 21:01:00||356.2||355.9||356.2||355.9|0
1622062920000|2021-05-26 21:02:00||355.85||355.85||355.85||355.85|0
1622063090000|2021-05-26 21:04:50||356.15||355.85||356.15||355.85|0
1622063410000|2021-05-26 21:10:10|356.4||356.4||356.4||356.4||2
1622063420000|2021-05-26 21:10:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|0
1622063430000|2021-05-26 21:10:30||356.05||355.85||356.05||355.85|0
1622063520000|2021-05-26 21:12:00||355.9||355.95||355.95||355.9|0
1622063640000|2021-05-26 21:14:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622063690000|2021-05-26 21:14:50|||||||||1
1622063890000|2021-05-26 21:18:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622066410000|2021-05-26 22:00:10|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622066570000|2021-05-26 22:02:50|356.6|356|356.6|356|356.6|356|356.6|356|0
1622066740000|2021-05-26 22:05:40|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622066790000|2021-05-26 22:06:30|356.6|356|356.5|355.9|356.6|356|356.5|355.9|0
1622066930000|2021-05-26 22:08:50|356.6|356|356.6|356|356.6|356|356.6|356|0
1622066940000|2021-05-26 22:09:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622067060000|2021-05-26 22:11:00|356.6|356|356.6|356|356.6|356|356.5|355.9|0
1622067420000|2021-05-26 22:17:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622068060000|2021-05-26 22:27:40|356.7|356.1|356.6|356|356.7|356.1|356.6|356|0
1622068310000|2021-05-26 22:31:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068320000|2021-05-26 22:32:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1622068330000|2021-05-26 22:32:10|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068830000|2021-05-26 22:40:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622068850000|2021-05-26 22:40:50|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1622068870000|2021-05-26 22:41:10|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069680000|2021-05-26 22:54:40|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069800000|2021-05-26 22:56:40|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070380000|2021-05-26 23:06:20|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070390000|2021-05-26 23:06:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070590000|2021-05-26 23:09:50|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622070650000|2021-05-26 23:10:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070720000|2021-05-26 23:12:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622070770000|2021-05-26 23:12:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071060000|2021-05-26 23:17:40|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071400000|2021-05-26 23:23:20|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622071750000|2021-05-26 23:29:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071760000|2021-05-26 23:29:20|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071790000|2021-05-26 23:29:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071800000|2021-05-26 23:30:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071860000|2021-05-26 23:31:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622071900000|2021-05-26 23:31:40|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622072130000|2021-05-26 23:35:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622072170000|2021-05-26 23:36:10|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622072210000|2021-05-26 23:36:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622072220000|2021-05-26 23:37:00|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622072230000|2021-05-26 23:37:10|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622072240000|2021-05-26 23:37:20|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072880000|2021-05-26 23:48:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073000000|2021-05-26 23:50:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073240000|2021-05-26 23:54:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073250000|2021-05-26 23:54:10|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073260000|2021-05-26 23:54:20|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073270000|2021-05-26 23:54:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073280000|2021-05-26 23:54:40|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073300000|2021-05-26 23:55:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073410000|2021-05-26 23:56:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073460000|2021-05-26 23:57:40|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073550000|2021-05-26 23:59:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622073610000|2021-05-27 00:00:10|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622073630000|2021-05-27 00:00:30|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073640000|2021-05-27 00:00:40|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073690000|2021-05-27 00:01:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073760000|2021-05-27 00:02:40|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1622074160000|2021-05-27 00:09:20|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074180000|2021-05-27 00:09:40|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074250000|2021-05-27 00:10:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622074290000|2021-05-27 00:11:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074300000|2021-05-27 00:11:40|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074750000|2021-05-27 00:19:10|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074770000|2021-05-27 00:19:30|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074780000|2021-05-27 00:19:40|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074790000|2021-05-27 00:19:50|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074810000|2021-05-27 00:20:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622075400000|2021-05-27 00:30:00|356.2|355.65|355.95|355.6|356.2|355.65|355.8|355.35|48
1622075410000|2021-05-27 00:30:10|356.1|355.65|356.05|355.85|356.1|355.85|356.05|355.6|3
1622075420000|2021-05-27 00:30:20|356.1|355.8|356.45|356.3|356.45|356.3|356|355.8|25
1622075430000|2021-05-27 00:30:30|356.55|356.4|356.4|356.2|356.55|356.4|356.4|356.15|24
1622075440000|2021-05-27 00:30:40|356.45|356.15|356.5|356.3|356.6|356.4|356.45|356.15|10
1622075450000|2021-05-27 00:30:50|356.4|356.2|356.4|356.15|356.4|356.2|356.4|356.15|5
1622075460000|2021-05-27 00:31:00|356.35|356.2|356.3|356|356.4|356.2|356.3|356|4
1622075470000|2021-05-27 00:31:10|356.25|355.95|356|355.75|356.25|355.95|355.95|355.75|6
1622075480000|2021-05-27 00:31:20|355.95||355.95||356||355.95||1
1622075500000|2021-05-27 00:31:40|355.9||355.95||355.95||355.9||4
1622075510000|2021-05-27 00:31:50|355.8|355.55|355.8|355.6|355.8|355.6|355.8|355.55|7
1622075520000|2021-05-27 00:32:00|355.75||355.8||355.8||355.75||3
1622075530000|2021-05-27 00:32:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|5
1622075540000|2021-05-27 00:32:20|||||||||1
1622075550000|2021-05-27 00:32:30|355.7||355.75||355.75||355.7||1
1622075560000|2021-05-27 00:32:40|355.8|355.6|355.75|355.5|355.8|355.6|355.75|355.5|8
1622075570000|2021-05-27 00:32:50||355.55||355.55||355.55||355.55|6
1622075580000|2021-05-27 00:33:00|||||||||2
1622075600000|2021-05-27 00:33:20||355.5||355.5||355.5||355.5|8
1622075610000|2021-05-27 00:33:30|||||||||1
1622075640000|2021-05-27 00:34:00|||||||||2
1622075650000|2021-05-27 00:34:10|355.7|355.45|355.45|355.3|355.7|355.45|355.45|355.3|12
1622075660000|2021-05-27 00:34:20||355.25||355.25||355.25||355.25|3
1622075670000|2021-05-27 00:34:30|355.4|355.2|355.35|355.15|355.4|355.25|355.35|355.15|3
1622075680000|2021-05-27 00:34:40|355.3|355.1|355.25|355.05|355.3|355.1|355.25|355.05|1
1622075690000|2021-05-27 00:34:50|355.3|355.1|355.5|355.3|355.5|355.3|355.3|355.1|33
1622075700000|2021-05-27 00:35:00|355.55|355.35|355.5|355.3|355.6|355.4|355.5|355.3|7
1622075710000|2021-05-27 00:35:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|0
1622075740000|2021-05-27 00:35:40|355.4||355.45||355.45||355.4||4
1622075760000|2021-05-27 00:36:00|355.4|355.3|355.45|355.25|355.5|355.3|355.4|355.25|9
1622075770000|2021-05-27 00:36:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1622075780000|2021-05-27 00:36:20|355.45||355.45||355.45||355.45||1
1622075790000|2021-05-27 00:36:30|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.3|5
1622075800000|2021-05-27 00:36:40||355.3||355.3||355.3||355.3|1
1622075810000|2021-05-27 00:36:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|2
1622075820000|2021-05-27 00:37:00|355.55||355.6||355.6||355.55||0
1622075830000|2021-05-27 00:37:10|355.65|355.45|355.75|355.55|355.75|355.55|355.65|355.45|22
1622075840000|2021-05-27 00:37:20|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|1
1622075850000|2021-05-27 00:37:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|3
1622075860000|2021-05-27 00:37:40||355.5||355.5||355.55||355.5|0
1622075870000|2021-05-27 00:37:50||355.55||355.5||355.55||355.5|2
1622075880000|2021-05-27 00:38:00||355.55||355.55||355.55||355.55|1
1622075890000|2021-05-27 00:38:10|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|1
1622075900000|2021-05-27 00:38:20|355.65|355.45|355.7|355.5|355.7|355.5|355.6|355.45|6
1622075920000|2021-05-27 00:38:40||355.55||355.55||355.55||355.55|0
1622075930000|2021-05-27 00:38:50|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.45|4
1622075940000|2021-05-27 00:39:00|355.6|355.5|355.65|355.45|355.7|355.5|355.6|355.45|8
1622075950000|2021-05-27 00:39:10|355.95|355.75|356|355.8|356.15|355.95|355.95|355.7|119
1622075960000|2021-05-27 00:39:20|355.95||355.95||355.95||355.95||3
1622075970000|2021-05-27 00:39:30||355.75||355.8||355.8||355.75|28
1622075980000|2021-05-27 00:39:40|356.1|355.75|356.15|355.95|356.2|355.95|356.1|355.75|37
1622075990000|2021-05-27 00:39:50|356.25|356.1|356.25|356.05|356.25|356.1|356.25|356|11
1622076000000|2021-05-27 00:40:00||356.1||356.05||356.1||356.05|249
1622076010000|2021-05-27 00:40:10|356.2|356|356.2|356|356.2|356|356.2|356|15
1622076030000|2021-05-27 00:40:30|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|16
1622076040000|2021-05-27 00:40:40|356.1||356.15||356.15||356.1||3
1622076060000|2021-05-27 00:41:00||356||355.95||356||355.95|549
1622076080000|2021-05-27 00:41:20||356||356||356||355.95|5
1622076100000|2021-05-27 00:41:40|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|21
1622076110000|2021-05-27 00:41:50|||||||||1
1622076120000|2021-05-27 00:42:00|356.15|355.9|356.2|356|356.2|356|356.15|355.9|50
1622076130000|2021-05-27 00:42:10|356.15||356.15||356.15||356.15||1
1622076140000|2021-05-27 00:42:20|356.2||356.2||356.2||356.2||3
1622076150000|2021-05-27 00:42:30|356.25|356.05|356.2|356.05|356.25|356.1|356.2|356.05|16
1622076160000|2021-05-27 00:42:40|356.3|356|356.3|356.1|356.3|356.15|356.25|356|68
1622076180000|2021-05-27 00:43:00|356.25||356.3||356.3||356.25||3
1622076190000|2021-05-27 00:43:10|||||||||1
1622076200000|2021-05-27 00:43:20|356.25|356.25|356.3|356.1|356.4|356.25|356.25|356.1|25
1622076210000|2021-05-27 00:43:30|356.25||356.3||356.3||356.25||2
1622076220000|2021-05-27 00:43:40|356.25|356.3|356.5|356.3|356.6|356.4|356.25|356.2|172
1622076230000|2021-05-27 00:43:50|356.45|356.25|356.6|356.45|356.65|356.5|356.45|356.25|121
1622076240000|2021-05-27 00:44:00|356.65||356.65||356.65||356.6||3
1622076250000|2021-05-27 00:44:10|356.6|356.5|356.55|356.4|356.6|356.5|356.55|356.4|10
1622076260000|2021-05-27 00:44:20|||||||||21
1622076270000|2021-05-27 00:44:30|356.5|356.3|356.45|356.25|356.5|356.3|356.45|356.25|8
1622076280000|2021-05-27 00:44:40|||||||||18
1622076290000|2021-05-27 00:44:50|356.4||356.4||356.45||356.4||2
1622076300000|2021-05-27 00:45:00|356.3|356.2|356.15|355.95|356.4|356.2|356.15|355.95|40
1622076310000|2021-05-27 00:45:10|356.1|355.9|355.9|355.75|356.1|355.9|355.9|355.75|18
1622076320000|2021-05-27 00:45:20|355.85|355.7|355.85|355.65|355.9|355.7|355.85|355.65|7
1622076330000|2021-05-27 00:45:30|355.8|355.6|355.8|355.6|355.8|355.65|355.75|355.55|12
1622076340000|2021-05-27 00:45:40|355.75|355.55|355.8|355.6|355.8|355.65|355.65|355.5|21
1622076350000|2021-05-27 00:45:50|355.75||355.8||355.8||355.75||9
1622076360000|2021-05-27 00:46:00|355.75|355.5|355.65|355.45|355.75|355.5|355.65|355.45|6
1622076370000|2021-05-27 00:46:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|6
1622076390000|2021-05-27 00:46:30|||||||||1
1622076400000|2021-05-27 00:46:40|355.55|355.3|355.5|355.35|355.55|355.35|355.5|355.3|1
1622076410000|2021-05-27 00:46:50|355.55||355.55||355.55||355.55||8
1622076420000|2021-05-27 00:47:00|355.5|355.3|355.5|355.3|355.55|355.35|355.5|355.3|12
1622076440000|2021-05-27 00:47:20|355.55|355.35|355.55|355.4|355.55|355.4|355.55|355.35|7
1622076450000|2021-05-27 00:47:30|355.65|355.45|355.7|355.5|355.7|355.55|355.65|355.45|8
1622076460000|2021-05-27 00:47:40|355.8|355.55|355.65|355.45|355.8|355.6|355.65|355.45|36
1622076470000|2021-05-27 00:47:50|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|11
1622076490000|2021-05-27 00:48:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|4
1622076500000|2021-05-27 00:48:20|355.6|355.45|355.65|355.5|355.65|355.5|355.6|355.45|0
1622076510000|2021-05-27 00:48:30|355.55|355.45|355.55|355.4|355.55|355.5|355.55|355.4|12
1622076520000|2021-05-27 00:48:40||355.35||355.35||355.35||355.35|0
1622076530000|2021-05-27 00:48:50|355.6|355.4|355.6|355.4|355.65|355.5|355.55|355.35|17
1622076540000|2021-05-27 00:49:00|355.65|355.45|355.65|355.5|355.65|355.5|355.6|355.45|0
1622076550000|2021-05-27 00:49:10|355.7|355.45|355.65|355.45|355.7|355.5|355.65|355.45|3
1622076560000|2021-05-27 00:49:20||355.5||355.45||355.5||355.45|1
1622076570000|2021-05-27 00:49:30|355.6|355.4|355.6|355.4|355.6|355.4|355.55|355.4|21
1622076580000|2021-05-27 00:49:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|1
1622076590000|2021-05-27 00:49:50|||||||||1
1622076600000|2021-05-27 00:50:00|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|1
1622076610000|2021-05-27 00:50:10||355.45||355.4||355.45||355.4|3
1622076620000|2021-05-27 00:50:20|355.5|355.3|355.45|355.25|355.5|355.3|355.45|355.25|3
1622076630000|2021-05-27 00:50:30|355.4|355.2|355.35|355.15|355.4|355.2|355.35|355.15|12
1622076640000|2021-05-27 00:50:40|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|3
1622076650000|2021-05-27 00:50:50|355.35|355.15|355.4|355.2|355.4|355.2|355.35|355.15|18
1622076660000|2021-05-27 00:51:00|355.35|355.15|355.35|355.15|355.35|355.2|355.35|355.15|2017
1622076670000|2021-05-27 00:51:10||355.2||355.2||355.2||355.2|110
1622076680000|2021-05-27 00:51:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|4
1622076690000|2021-05-27 00:51:30|355.35|355.2|355.4|355.2|355.4|355.2|355.35|355.2|7
1622076700000|2021-05-27 00:51:40|355.35||355.4||355.4||355.35||321
1622076710000|2021-05-27 00:51:50|355.35|355.15|355.35|355.15|355.4|355.15|355.35|355.15|27
1622076720000|2021-05-27 00:52:00|355.3||355.3||355.35||355.3||526
1622076730000|2021-05-27 00:52:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.15|112
1622076740000|2021-05-27 00:52:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|14
1622076750000|2021-05-27 00:52:30|355.45||355.45||355.45||355.45||4
1622076760000|2021-05-27 00:52:40|355.55|355.3|355.55|355.4|355.55|355.4|355.55|355.3|20
1622076770000|2021-05-27 00:52:50||355.35||355.35||355.35||355.35|2
1622076780000|2021-05-27 00:53:00||355.4||355.4||355.4||355.4|148
1622076790000|2021-05-27 00:53:10|355.6|355.45|355.55|355.4|355.6|355.45|355.55|355.35|25
1622076800000|2021-05-27 00:53:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|2
1622076810000|2021-05-27 00:53:30|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|3
1622076820000|2021-05-27 00:53:40|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|5
1622076830000|2021-05-27 00:53:50|355.45|355.3|355.45|355.3|355.5|355.3|355.45|355.25|4
1622076840000|2021-05-27 00:54:00||355.25||355.25||355.25||355.25|0
1622076850000|2021-05-27 00:54:10|355.55|355.3|355.5|355.35|355.55|355.35|355.5|355.3|10
1622076860000|2021-05-27 00:54:20|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|0
1622076870000|2021-05-27 00:54:30|355.6||355.6||355.6||355.6||1
1622076880000|2021-05-27 00:54:40||355.45||355.45||355.45||355.45|0
1622076900000|2021-05-27 00:55:00|355.65|355.4|355.7|355.55|355.7|355.55|355.65|355.4|19
1622076910000|2021-05-27 00:55:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|12
1622076930000|2021-05-27 00:55:30|355.8||355.8||355.8||355.8||1
1622076950000|2021-05-27 00:55:50|355.85||355.8||355.85||355.8||5
1622076970000|2021-05-27 00:56:10|355.85|355.65|355.95|355.75|355.95|355.75|355.85|355.65|1
1622076980000|2021-05-27 00:56:20||355.8||355.75||355.8||355.75|2
1622076990000|2021-05-27 00:56:30|355.9|355.7|355.9|355.75|355.9|355.75|355.9|355.7|3
1622077000000|2021-05-27 00:56:40|355.85|355.7|355.8|355.6|355.85|355.7|355.8|355.6|3
1622077010000|2021-05-27 00:56:50|355.85|355.7|355.7|355.55|355.85|355.7|355.7|355.55|42
1622077020000|2021-05-27 00:57:00|355.8|355.6|355.8|355.6|355.8|355.6|355.75|355.6|13
1622077030000|2021-05-27 00:57:10|355.9|355.65|355.9|355.7|355.9|355.7|355.9|355.65|1
1622077040000|2021-05-27 00:57:20|355.95|355.75|356.05|355.85|356.05|355.85|355.95|355.75|11
1622077050000|2021-05-27 00:57:30|356|355.8|356.1|355.9|356.1|355.95|356|355.8|4
1622077060000|2021-05-27 00:57:40|356.05|355.85|356.05|355.9|356.05|355.9|356.05|355.85|3
1622077070000|2021-05-27 00:57:50|356.15|355.85|356.25|356.05|356.25|356.1|356.15|355.85|23
1622077080000|2021-05-27 00:58:00|356.35|356.1|356.35|356.15|356.35|356.2|356.35|356.05|24
1622077090000|2021-05-27 00:58:10|356.3|356.2|356.25|356.05|356.3|356.2|356.25|356.05|7
1622077100000|2021-05-27 00:58:20|356.2|356.1|356.15|355.95|356.2|356.1|356.15|355.95|4
1622077110000|2021-05-27 00:58:30|356.2|356|356.15|355.95|356.2|356.05|356.15|355.95|4
1622077120000|2021-05-27 00:58:40|356.2|356|356.2|356.05|356.2|356.05|356.2|356|25
1622077130000|2021-05-27 00:58:50||356||356.05||356.05||356|1
1622077140000|2021-05-27 00:59:00|356.15|356|356.15|356|356.15|356|356.15|356|2
1622077150000|2021-05-27 00:59:10|||||||||4
1622077160000|2021-05-27 00:59:20|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|6
1622077170000|2021-05-27 00:59:30|356.05|355.85|356.05|355.9|356.05|355.9|356.05|355.85|8
1622077180000|2021-05-27 00:59:40||355.85||355.9||355.9||355.85|9
1622077190000|2021-05-27 00:59:50|356|355.85|356|355.85|356|355.85|356|355.85|21
1622077200000|2021-05-27 01:00:00|356.05|355.8|356.2|356|356.2|356|355.95|355.8|97
1622077210000|2021-05-27 01:00:10|356.15|355.95|356|355.8|356.15|356|356|355.8|28
1622077220000|2021-05-27 01:00:20|355.95|355.85|356.15|355.95|356.15|355.95|355.95|355.8|15
1622077230000|2021-05-27 01:00:30|356.1|355.85|356.1|355.9|356.1|355.9|356.05|355.85|48
1622077240000|2021-05-27 01:00:40|356.15|355.95|356.15|355.95|356.25|356.05|356.15|355.95|10
1622077250000|2021-05-27 01:00:50|356.1|356|356.2|356|356.2|356|356.1|356|4
1622077260000|2021-05-27 01:01:00||356.05||356||356.05||356|6
1622077270000|2021-05-27 01:01:10|356.15|355.95|356.1|355.9|356.2|356.05|356.1|355.9|19
1622077280000|2021-05-27 01:01:20||355.95||355.9||355.95||355.9|4
1622077290000|2021-05-27 01:01:30||355.95||355.95||355.95||355.95|5
1622077300000|2021-05-27 01:01:40||355.9||355.9||355.9||355.9|5
1622077310000|2021-05-27 01:01:50|356.2|356.05|356.25|356.1|356.3|356.1|356.2|356.05|14
1622077320000|2021-05-27 01:02:00|356.3|356.15|356.45|356.25|356.45|356.25|356.3|356.15|34
1622077330000|2021-05-27 01:02:10|356.4|356.4|356.55|356.35|356.6|356.45|356.4|356.35|85
1622077340000|2021-05-27 01:02:20|356.5|356.4|356.5|356.35|356.5|356.4|356.5|356.35|5
1622077350000|2021-05-27 01:02:30|356.45|356.3|356.45|356.25|356.45|356.3|356.4|356.25|7
1622077360000|2021-05-27 01:02:40|356.5|356.3|356.55|356.4|356.55|356.4|356.5|356.3|8
1622077370000|2021-05-27 01:02:50|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|6
1622077380000|2021-05-27 01:03:00|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|7
1622077390000|2021-05-27 01:03:10|356.65|356.4|356.65|356.45|356.65|356.45|356.65|356.4|472
1622077400000|2021-05-27 01:03:20|356.6||356.65||356.65||356.6||3
1622077410000|2021-05-27 01:03:30||356.5||356.5||356.5||356.5|1
1622077420000|2021-05-27 01:03:40|356.7||356.7||356.7||356.7||14
1622077430000|2021-05-27 01:03:50|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|7
1622077440000|2021-05-27 01:04:00|356.7|356.5|356.7|356.55|356.75|356.55|356.65|356.5|20
1622077450000|2021-05-27 01:04:10|||||||||2
1622077460000|2021-05-27 01:04:20||356.5||356.5||356.5||356.5|5
1622077470000|2021-05-27 01:04:30||356.55||356.55||356.55||356.55|7
1622077480000|2021-05-27 01:04:40||356.5||356.55||356.55||356.5|4
1622077490000|2021-05-27 01:04:50||356.5||356.55||356.55||356.5|7
1622077500000|2021-05-27 01:05:00|||||||||8
1622077510000|2021-05-27 01:05:10|356.75|356.6|356.75|356.55|356.75|356.6|356.7|356.55|15
1622077520000|2021-05-27 01:05:20|356.7||356.7||356.7||356.7||4
1622077530000|2021-05-27 01:05:30|356.75|356.6|356.85|356.7|356.9|356.7|356.75|356.6|36
1622077540000|2021-05-27 01:05:40|356.8|356.65|356.75|356.6|356.8|356.7|356.75|356.6|11
1622077550000|2021-05-27 01:05:50|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|11
1622077560000|2021-05-27 01:06:00|356.75||356.7||356.75||356.7||12
1622077570000|2021-05-27 01:06:10|356.8|356.6|356.8|356.65|356.8|356.65|356.8|356.6|8
1622077580000|2021-05-27 01:06:20|||||||||3
1622077590000|2021-05-27 01:06:30|||||||||2
1622077600000|2021-05-27 01:06:40|356.75|356.6|356.75|356.6|356.75|356.6|356.7|356.55|29
1622077610000|2021-05-27 01:06:50|356.8||356.75||356.8||356.75||14
1622077620000|2021-05-27 01:07:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1622077630000|2021-05-27 01:07:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|10
1622077640000|2021-05-27 01:07:20|||||||||3
1622077650000|2021-05-27 01:07:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1622077660000|2021-05-27 01:07:40|356.65|356.5|356.55|356.4|356.65|356.5|356.55|356.4|23
1622077670000|2021-05-27 01:07:50|||||||||7
1622077680000|2021-05-27 01:08:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|16
1622077690000|2021-05-27 01:08:10|356.55|356.4|356.55|356.4|356.6|356.4|356.55|356.4|12
1622077700000|2021-05-27 01:08:20|||||||||3
1622077710000|2021-05-27 01:08:30|356.45|356.3|356.4|356.25|356.45|356.3|356.4|356.25|14
1622077720000|2021-05-27 01:08:40|356.45|356.2|356.4|356.25|356.45|356.25|356.4|356.2|18
1622077730000|2021-05-27 01:08:50|356.35|356.15|356.4|356.25|356.4|356.25|356.35|356.15|10
1622077740000|2021-05-27 01:09:00|356.45|356.2|356.45|356.3|356.45|356.3|356.45|356.2|35
1622077750000|2021-05-27 01:09:10|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|85
1622077760000|2021-05-27 01:09:20|||||||||18
1622077770000|2021-05-27 01:09:30|||||||||2
1622077790000|2021-05-27 01:09:50|||||||||5
1622077800000|2021-05-27 01:10:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.4|28
1622077810000|2021-05-27 01:10:10|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|7
1622077820000|2021-05-27 01:10:20|356.5||356.55||356.55||356.5||9
1622077830000|2021-05-27 01:10:30|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|16
1622077840000|2021-05-27 01:10:40|356.65|356.5|356.7|356.5|356.7|356.5|356.65|356.5|12
1622077850000|2021-05-27 01:10:50||356.55||356.55||356.55||356.55|2
1622077860000|2021-05-27 01:11:00|||||||||4
1622077870000|2021-05-27 01:11:10|356.8|356.6|356.75|356.6|356.8|356.6|356.75|356.6|6
1622077880000|2021-05-27 01:11:20|||||||||3
1622077890000|2021-05-27 01:11:30|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.5|27
1622077900000|2021-05-27 01:11:40|356.75||356.7||356.75||356.7||5
1622077910000|2021-05-27 01:11:50||356.5||356.5||356.5||356.5|5
1622077920000|2021-05-27 01:12:00|356.65||356.65||356.65||356.65||1
1622077930000|2021-05-27 01:12:10|||||||||2
1622077940000|2021-05-27 01:12:20|||||||||7
1622077950000|2021-05-27 01:12:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|4
1622077960000|2021-05-27 01:12:40|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|19
1622077970000|2021-05-27 01:12:50|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|25
1622077980000|2021-05-27 01:13:00|356.65|356.5|356.7|356.55|356.7|356.55|356.65|356.5|12
1622077990000|2021-05-27 01:13:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|4
1622078000000|2021-05-27 01:13:20|||||||||4
1622078010000|2021-05-27 01:13:30|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.55|11
1622078020000|2021-05-27 01:13:40||356.5||356.5||356.55||356.5|8
1622078030000|2021-05-27 01:13:50|356.65||356.65||356.65||356.65||2
1622078040000|2021-05-27 01:14:00|||||||||3
1622078050000|2021-05-27 01:14:10|356.7|356.55|356.8|356.65|356.8|356.65|356.7|356.55|1035
1622078060000|2021-05-27 01:14:20|||||||||2
1622078070000|2021-05-27 01:14:30|||||||||3
1622078080000|2021-05-27 01:14:40|||||||||4
1622078090000|2021-05-27 01:14:50|356.75|356.6|356.75|356.6|356.75|356.65|356.75|356.6|7
1622078100000|2021-05-27 01:15:00|356.7|356.55|356.8|356.65|356.85|356.7|356.7|356.55|10
1622078110000|2021-05-27 01:15:10|356.75|356.6|356.75|356.6|356.75|356.65|356.75|356.6|1
1622078120000|2021-05-27 01:15:20||356.55||356.6||356.6||356.55|3
1622078130000|2021-05-27 01:15:30|356.85|356.65|356.85|356.7|356.9|356.7|356.85|356.65|16
1622078140000|2021-05-27 01:15:40|||||||||6
1622078150000|2021-05-27 01:15:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|10
1622078160000|2021-05-27 01:16:00|356.85|356.7|356.9|356.7|356.9|356.75|356.85|356.7|10
1622078170000|2021-05-27 01:16:10|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.7|1
1622078180000|2021-05-27 01:16:20|356.95|356.7|356.95|356.75|356.95|356.75|356.95|356.7|6
1622078190000|2021-05-27 01:16:30|356.9|356.85|357|356.85|357|356.85|356.9|356.8|7
1622078200000|2021-05-27 01:16:40|356.95|356.8|356.9|356.75|357|356.8|356.9|356.75|21
1622078210000|2021-05-27 01:16:50|356.85|356.7|356.95|356.75|356.95|356.75|356.85|356.7|5
1622078220000|2021-05-27 01:17:00|356.9|356.8|356.9|356.75|356.95|356.8|356.9|356.75|3
1622078230000|2021-05-27 01:17:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|7
1622078240000|2021-05-27 01:17:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|892
1622078250000|2021-05-27 01:17:30|||||||||236
1622078260000|2021-05-27 01:17:40|356.9|356.75|356.95|356.8|356.95|356.8|356.85|356.7|11
1622078270000|2021-05-27 01:17:50|356.9|356.7|356.85|356.7|356.9|356.7|356.85|356.65|13
1622078280000|2021-05-27 01:18:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|160
1622078290000|2021-05-27 01:18:10|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|5
1622078310000|2021-05-27 01:18:30|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|18
1622078320000|2021-05-27 01:18:40||356.65||356.7||356.7||356.65|0
1622078330000|2021-05-27 01:18:50|356.9|356.75|356.95|356.75|356.95|356.75|356.9|356.75|5
1622078340000|2021-05-27 01:19:00|357|356.8|357|356.85|357|356.85|357|356.8|14
1622078350000|2021-05-27 01:19:10|357.05|356.8|357|356.85|357.05|356.85|357|356.8|5
1622078360000|2021-05-27 01:19:20|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|19
1622078370000|2021-05-27 01:19:30|357|356.85|357|356.85|357|356.85|357|356.8|4
1622078380000|2021-05-27 01:19:40|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|0
1622078390000|2021-05-27 01:19:50|||||||||1
1622078400000|2021-05-27 01:20:00|357|356.75|356.9|356.75|357|356.75|356.9|356.75|9
1622078410000|2021-05-27 01:20:10|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|5
1622078420000|2021-05-27 01:20:20|357|356.8|356.9|356.75|357|356.8|356.9|356.75|2
1622078430000|2021-05-27 01:20:30|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|3
1622078440000|2021-05-27 01:20:40|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|9
1622078450000|2021-05-27 01:20:50|356.9||356.9||356.9||356.9||2
1622078460000|2021-05-27 01:21:00|356.85|356.7|356.9|356.7|356.95|356.75|356.85|356.7|6
1622078470000|2021-05-27 01:21:10|356.85||356.85||356.85||356.85||2
1622078480000|2021-05-27 01:21:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|2
1622078490000|2021-05-27 01:21:30|356.85|356.6|356.85|356.7|356.9|356.7|356.85|356.6|544
1622078500000|2021-05-27 01:21:40|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|1
1622078510000|2021-05-27 01:21:50|357||356.95||357||356.95||15
1622078520000|2021-05-27 01:22:00|357|356.85|357.05|356.9|357.05|356.9|357|356.85|9
1622078530000|2021-05-27 01:22:10||356.85||356.85||356.85||356.85|20
1622078540000|2021-05-27 01:22:20|||||||||3
1622078550000|2021-05-27 01:22:30|357.1|356.9|357.1|356.95|357.15|357|357.1|356.9|10
1622078560000|2021-05-27 01:22:40|357.15|357|357.15|356.95|357.15|357|357.15|356.95|6
1622078570000|2021-05-27 01:22:50||357||356.95||357||356.95|527
1622078580000|2021-05-27 01:23:00|357.1|357|357.1|356.95|357.1|357|357.1|356.95|4
1622078590000|2021-05-27 01:23:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|7
1622078600000|2021-05-27 01:23:20|||||||||28
1622078610000|2021-05-27 01:23:30|||||||||1
1622078620000|2021-05-27 01:23:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1622078630000|2021-05-27 01:23:50||356.9||356.9||356.9||356.9|0
1622078640000|2021-05-27 01:24:00|357.05|356.95|357.15|356.95|357.15|356.95|357.05|356.9|7
1622078650000|2021-05-27 01:24:10|357.1||357.1||357.15||357.1||1
1622078660000|2021-05-27 01:24:20|357.15|357|357.15|357|357.15|357|357.15|357|1
1622078670000|2021-05-27 01:24:30|357.2|356.95|357.2|357|357.2|357|357.2|356.95|4
1622078690000|2021-05-27 01:24:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|19
1622078700000|2021-05-27 01:25:00|357.15|357|357.15|357|357.2|357|357.15|357|143
1622078710000|2021-05-27 01:25:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|2
1622078720000|2021-05-27 01:25:20||357||357||357.05||357|4
1622078730000|2021-05-27 01:25:30||357.05||357.05||357.05||357.05|0
1622078740000|2021-05-27 01:25:40|||||||||4
1622078750000|2021-05-27 01:25:50|||||||||1
1622078760000|2021-05-27 01:26:00|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.05|7
1622078770000|2021-05-27 01:26:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|2
1622078780000|2021-05-27 01:26:20|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|5
1622078790000|2021-05-27 01:26:30|357.35|357.25|357.4|357.2|357.4|357.25|357.35|357.2|12
1622078800000|2021-05-27 01:26:40|357.35||357.35||357.4||357.35||5
1622078810000|2021-05-27 01:26:50|||||||||2
1622078820000|2021-05-27 01:27:00|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|777
1622078830000|2021-05-27 01:27:10|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|50
1622078840000|2021-05-27 01:27:20|357.4|357.25|357.4|357.25|357.4|357.25|357.35|357.25|597
1622078850000|2021-05-27 01:27:30|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|9
1622078860000|2021-05-27 01:27:40|||||||||1
1622078870000|2021-05-27 01:27:50||357.3||357.25||357.3||357.25|6
1622078880000|2021-05-27 01:28:00||357.3||357.3||357.3||357.25|10
1622078890000|2021-05-27 01:28:10|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|2
1622078900000|2021-05-27 01:28:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622078910000|2021-05-27 01:28:30||357.35||357.35||357.4||357.35|1
1622078920000|2021-05-27 01:28:40|||||||||2
1622078930000|2021-05-27 01:28:50|||||||||1
1622078940000|2021-05-27 01:29:00|||||||||1
1622078950000|2021-05-27 01:29:10|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|2
1622078960000|2021-05-27 01:29:20|||||||||2
1622078970000|2021-05-27 01:29:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.25|5
1622078980000|2021-05-27 01:29:40|||||||||1
1622079000000|2021-05-27 01:30:00|357.5||357.5||357.5||357.5||6
1622079010000|2021-05-27 01:30:10||357.35||357.35||357.35||357.35|21
1622079020000|2021-05-27 01:30:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622079030000|2021-05-27 01:30:30|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|9
1622079040000|2021-05-27 01:30:40|357.6|357.4|357.6|357.45|357.6|357.45|357.55|357.35|888
1622079050000|2021-05-27 01:30:50|||||||||1
1622079060000|2021-05-27 01:31:00|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.4|14
1622079070000|2021-05-27 01:31:10|357.65|357.5|357.65|357.45|357.65|357.5|357.6|357.45|21
1622079080000|2021-05-27 01:31:20|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1622079090000|2021-05-27 01:31:30|357.65|357.5|357.65|357.45|357.65|357.5|357.65|357.45|11
1622079100000|2021-05-27 01:31:40|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1622079110000|2021-05-27 01:31:50|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1622079120000|2021-05-27 01:32:00|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|4
1622079130000|2021-05-27 01:32:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|4
1622079140000|2021-05-27 01:32:20|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|1
1622079150000|2021-05-27 01:32:30|357.7|357.45|357.7|357.5|357.7|357.55|357.7|357.45|7
1622079160000|2021-05-27 01:32:40|357.65||357.65||357.65||357.65||2
1622079170000|2021-05-27 01:32:50|357.7|357.55|357.85|357.7|357.85|357.7|357.7|357.55|49
1622079180000|2021-05-27 01:33:00|357.9|357.65|357.85|357.65|357.9|357.65|357.85|357.65|16
1622079190000|2021-05-27 01:33:10|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|9
1622079200000|2021-05-27 01:33:20||357.75||357.75||357.75||357.7|3
1622079210000|2021-05-27 01:33:30|357.95|357.7|357.95|357.8|357.95|357.8|357.95|357.7|17
1622079220000|2021-05-27 01:33:40|358|357.85|358|357.85|358|357.85|358|357.85|31
1622079230000|2021-05-27 01:33:50|358.05|357.9|358.15|358|358.15|358|358.05|357.9|57
1622079240000|2021-05-27 01:34:00|358.1|357.95|358.2|358|358.2|358.05|358.1|357.95|32
1622079250000|2021-05-27 01:34:10|358.25|358.05|358.25|358.1|358.25|358.1|358.2|358.05|11
1622079260000|2021-05-27 01:34:20||358.05||358.1||358.1||358.05|25
1622079270000|2021-05-27 01:34:30|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|28
1622079280000|2021-05-27 01:34:40|358.2|358.05|358.2|358.05|358.2|358.1|358.15|358|35
1622079290000|2021-05-27 01:34:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|7
1622079300000|2021-05-27 01:35:00|358.2|358.05|358.3|358.15|358.3|358.15|358.2|358.05|14
1622079310000|2021-05-27 01:35:10||358.1||358.15||358.15||358.1|4
1622079320000|2021-05-27 01:35:20|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|112
1622079330000|2021-05-27 01:35:30|358.3||358.3||358.3||358.3||21
1622079340000|2021-05-27 01:35:40||358.1||358.1||358.15||358.1|4
1622079350000|2021-05-27 01:35:50|358.25|358.05|358.15|358|358.25|358.05|358.15|358|15
1622079360000|2021-05-27 01:36:00|358.1|357.95|358.15|357.95|358.15|357.95|358.05|357.9|22
1622079370000|2021-05-27 01:36:10|358.1|357.9|358.1|357.9|358.15|357.95|358.1|357.9|27
1622079380000|2021-05-27 01:36:20|358.05|357.95|358.1|357.95|358.1|357.95|358.05|357.95|3
1622079390000|2021-05-27 01:36:30|358.05|357.9|358.05|357.9|358.1|357.95|358.05|357.9|12
1622079400000|2021-05-27 01:36:40|358|357.85|358|357.8|358.05|357.9|358|357.8|9
1622079410000|2021-05-27 01:36:50|357.95|357.75|357.95|357.75|358|357.8|357.9|357.75|1060
1622079420000|2021-05-27 01:37:00|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|15
1622079430000|2021-05-27 01:37:10|357.9|357.75|357.9|357.75|357.9|357.8|357.9|357.75|17
1622079440000|2021-05-27 01:37:20|357.85|357.7|357.85|357.7|357.9|357.75|357.85|357.7|17
1622079450000|2021-05-27 01:37:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.7|9
1622079460000|2021-05-27 01:37:40|357.85|357.7|357.8|357.6|357.85|357.7|357.75|357.6|68
1622079470000|2021-05-27 01:37:50|357.85|357.65|357.75|357.6|357.85|357.65|357.75|357.6|17
1622079480000|2021-05-27 01:38:00|||||||||3
1622079490000|2021-05-27 01:38:10|357.8|357.65|357.8|357.6|357.85|357.7|357.75|357.6|12
1622079500000|2021-05-27 01:38:20|357.75||357.8||357.8||357.75||3
1622079510000|2021-05-27 01:38:30|357.75|357.65|357.8|357.6|357.8|357.65|357.75|357.6|0
1622079520000|2021-05-27 01:38:40||357.65||357.6||357.65||357.6|4
1622079530000|2021-05-27 01:38:50|357.75|357.65|357.75|357.6|357.8|357.65|357.75|357.6|12
1622079540000|2021-05-27 01:39:00|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|11
1622079550000|2021-05-27 01:39:10||357.55||357.5||357.55||357.5|1
1622079560000|2021-05-27 01:39:20|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.5|16
1622079570000|2021-05-27 01:39:30|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|5
1622079580000|2021-05-27 01:39:40|357.7|357.6|357.65|357.5|357.7|357.6|357.65|357.5|5
1622079590000|2021-05-27 01:39:50|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|27
1622079600000|2021-05-27 01:40:00|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|18
1622079610000|2021-05-27 01:40:10|357.6||357.6||357.65||357.6||5
1622079620000|2021-05-27 01:40:20|357.55|357.4|357.5|357.35|357.6|357.4|357.5|357.35|17
1622079630000|2021-05-27 01:40:30|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|16
1622079640000|2021-05-27 01:40:40|357.55|357.4|357.55|357.4|357.6|357.4|357.55|357.35|9
1622079650000|2021-05-27 01:40:50|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|2
1622079660000|2021-05-27 01:41:00|357.65|357.45|357.7|357.5|357.7|357.5|357.6|357.45|7
1622079670000|2021-05-27 01:41:10|357.65||357.65||357.7||357.65||1
1622079680000|2021-05-27 01:41:20|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|5
1622079690000|2021-05-27 01:41:30|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.5|24
1622079700000|2021-05-27 01:41:40|357.7||357.65||357.7||357.65||1
1622079710000|2021-05-27 01:41:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|2
1622079720000|2021-05-27 01:42:00|357.65||357.6||357.65||357.6||7
1622079730000|2021-05-27 01:42:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|21
1622079740000|2021-05-27 01:42:20|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|4
1622079750000|2021-05-27 01:42:30|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|1043
1622079760000|2021-05-27 01:42:40|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.55|4
1622079770000|2021-05-27 01:42:50|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|2275
1622079780000|2021-05-27 01:43:00|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|17
1622079790000|2021-05-27 01:43:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|6
1622079800000|2021-05-27 01:43:20|358.05|357.8|358.05|357.85|358.05|357.85|358.05|357.8|3
1622079810000|2021-05-27 01:43:30|358|357.8|357.95|357.8|358|357.8|357.95|357.8|3
1622079820000|2021-05-27 01:43:40|358|357.85|358|357.8|358|357.85|358|357.8|1
1622079830000|2021-05-27 01:43:50|357.95|357.85|357.95|357.8|358|357.85|357.95|357.8|0
1622079840000|2021-05-27 01:44:00|358|357.85|358|357.8|358|357.85|358|357.8|13
1622079850000|2021-05-27 01:44:10||357.85||357.8||357.85||357.8|1
1622079860000|2021-05-27 01:44:20|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|7
1622079870000|2021-05-27 01:44:30|||||||||2
1622079880000|2021-05-27 01:44:40|357.9|357.7|357.9|357.7|357.95|357.75|357.9|357.7|3
1622079890000|2021-05-27 01:44:50|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|1
1622079900000|2021-05-27 01:45:00||357.8||357.8||357.8||357.8|3
1622079910000|2021-05-27 01:45:10|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|2
1622079920000|2021-05-27 01:45:20|357.85||357.9||357.9||357.85||5
1622079930000|2021-05-27 01:45:30|357.85|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622079940000|2021-05-27 01:45:40|||||||||1
1622079950000|2021-05-27 01:45:50|357.8||357.85||357.85||357.8||2
1622079960000|2021-05-27 01:46:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|13
1622079970000|2021-05-27 01:46:10|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|0
1622079980000|2021-05-27 01:46:20|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|6
1622079990000|2021-05-27 01:46:30|357.8||357.85||357.85||357.8||18
1622080000000|2021-05-27 01:46:40|357.9|357.7|357.8|357.65|357.9|357.75|357.8|357.65|9
1622080010000|2021-05-27 01:46:50|357.85|357.6|357.8|357.6|357.85|357.6|357.8|357.6|7
1622080020000|2021-05-27 01:47:00|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.6|3
1622080030000|2021-05-27 01:47:10|357.85|357.65|357.85|357.7|357.9|357.7|357.85|357.65|3
1622080040000|2021-05-27 01:47:20|357.9||357.85||357.9||357.85||5
1622080050000|2021-05-27 01:47:30|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|1
1622080060000|2021-05-27 01:47:40|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.6|9
1622080070000|2021-05-27 01:47:50|357.85|357.6|357.8|357.6|357.85|357.65|357.75|357.6|6
1622080080000|2021-05-27 01:48:00|357.75||357.8||357.8||357.75||1
1622080090000|2021-05-27 01:48:10|357.75||357.75||357.75||357.75||1
1622080100000|2021-05-27 01:48:20|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|3
1622080120000|2021-05-27 01:48:40|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|2
1622080130000|2021-05-27 01:48:50|||||||||3
1622080140000|2021-05-27 01:49:00|357.8||357.85||357.85||357.8||1
1622080150000|2021-05-27 01:49:10|||||||||23
1622080160000|2021-05-27 01:49:20|357.8||357.85||357.85||357.8||3
1622080170000|2021-05-27 01:49:30|357.8||357.85||357.85||357.8||1
1622080180000|2021-05-27 01:49:40|357.8||357.85||357.85||357.8||3
1622080190000|2021-05-27 01:49:50|||||||||1
1622080200000|2021-05-27 01:50:00|357.8||357.8||357.8||357.8||2
1622080210000|2021-05-27 01:50:10|||||||||19
1622080220000|2021-05-27 01:50:20|357.85||357.8||357.85||357.8||9
1622080240000|2021-05-27 01:50:40|||||||||1
1622080250000|2021-05-27 01:50:50|357.85||357.85||357.85||357.85||2
1622080260000|2021-05-27 01:51:00|357.8||357.8||357.85||357.8||1
1622080270000|2021-05-27 01:51:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|14
1622080280000|2021-05-27 01:51:20|||||||||3
1622080290000|2021-05-27 01:51:30|357.8||357.75||357.8||357.75||1
1622080300000|2021-05-27 01:51:40|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|10
1622080310000|2021-05-27 01:51:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|7
1622080320000|2021-05-27 01:52:00|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|9
1622080330000|2021-05-27 01:52:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|8
1622080340000|2021-05-27 01:52:20|357.85||357.8||357.85||357.8||2
1622080350000|2021-05-27 01:52:30|357.85||357.85||357.85||357.85||2
1622080360000|2021-05-27 01:52:40||357.7||357.7||357.7||357.7|1
1622080370000|2021-05-27 01:52:50|||||||||1
1622080380000|2021-05-27 01:53:00|357.9||357.85||357.9||357.85||3
1622080390000|2021-05-27 01:53:10|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|5
1622080400000|2021-05-27 01:53:20|357.8||357.75||357.8||357.75||40
1622080410000|2021-05-27 01:53:30|||||||||19
1622080420000|2021-05-27 01:53:40|||||||||1
1622080440000|2021-05-27 01:54:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|12
1622080460000|2021-05-27 01:54:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1622080470000|2021-05-27 01:54:30|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|4
1622080480000|2021-05-27 01:54:40|357.8||357.75||357.8||357.75||0
1622080490000|2021-05-27 01:54:50||357.55||357.6||357.6||357.55|4
1622080500000|2021-05-27 01:55:00||357.55||357.55||357.6||357.55|2
1622080510000|2021-05-27 01:55:10|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.55|23
1622080520000|2021-05-27 01:55:20|357.85||357.85||357.85||357.85||2
1622080530000|2021-05-27 01:55:30|357.8|357.6|357.8|357.6|357.85|357.6|357.8|357.6|3
1622080540000|2021-05-27 01:55:40|357.85|357.65|357.75|357.6|357.85|357.7|357.75|357.55|8
1622080550000|2021-05-27 01:55:50||357.55||357.6||357.6||357.55|1
1622080560000|2021-05-27 01:56:00||357.55||357.55||357.55||357.55|1
1622080580000|2021-05-27 01:56:20|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.55|3
1622080590000|2021-05-27 01:56:30|357.8|357.55|357.75|357.55|357.8|357.6|357.75|357.55|1
1622080600000|2021-05-27 01:56:40||357.6||357.55||357.6||357.55|1
1622080610000|2021-05-27 01:56:50|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|4
1622080620000|2021-05-27 01:57:00||357.6||357.6||357.65||357.6|1
1622080630000|2021-05-27 01:57:10|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|0
1622080640000|2021-05-27 01:57:20||357.65||357.7||357.7||357.65|23
1622080650000|2021-05-27 01:57:30|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.75|12
1622080660000|2021-05-27 01:57:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|8
1622080670000|2021-05-27 01:57:50|||||||||3
1622080680000|2021-05-27 01:58:00|358.05|357.85|358|357.85|358.05|357.85|358|357.85|19
1622080690000|2021-05-27 01:58:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|11
1622080700000|2021-05-27 01:58:20|||||||||3
1622080720000|2021-05-27 01:58:40|||||||||1
1622080730000|2021-05-27 01:58:50|358|357.85|358|357.85|358|357.85|358|357.85|2
1622080740000|2021-05-27 01:59:00|||||||||1
1622080750000|2021-05-27 01:59:10|||||||||3
1622080760000|2021-05-27 01:59:20|||||||||2
1622080770000|2021-05-27 01:59:30|358.05|357.9|358|357.8|358.05|357.9|358|357.8|4
1622080780000|2021-05-27 01:59:40|357.95|357.85|357.95|357.8|357.95|357.85|357.95|357.8|2
1622080790000|2021-05-27 01:59:50|358|357.85|358|357.8|358|357.85|358|357.8|1
1622080800000|2021-05-27 02:00:00|358.05|357.85|358|357.8|358.05|357.9|358|357.8|7
1622080810000|2021-05-27 02:00:10||357.85||357.85||357.85||357.85|80
1622080820000|2021-05-27 02:00:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1622080850000|2021-05-27 02:00:50|||||||||13
1622080860000|2021-05-27 02:01:00|||||||||5
1622080870000|2021-05-27 02:01:10|||||||||25
1622080880000|2021-05-27 02:01:20|358|357.85|358|357.8|358|357.85|358|357.8|38
1622080890000|2021-05-27 02:01:30||357.85||357.8||357.85||357.8|0
1622080900000|2021-05-27 02:01:40|358.05|357.85|358.1|357.95|358.1|357.95|358.05|357.8|86
1622080910000|2021-05-27 02:01:50|358.05|357.9|358.05|357.85|358.1|357.9|358.05|357.85|4
1622080920000|2021-05-27 02:02:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2
1622080930000|2021-05-27 02:02:10|358.05||358.1||358.1||358.05||3
1622080940000|2021-05-27 02:02:20|||||||||2
1622080950000|2021-05-27 02:02:30|358.05||358.1||358.1||358.05||7
1622080960000|2021-05-27 02:02:40|358.05||358.1||358.1||358.05||9
1622080970000|2021-05-27 02:02:50|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|1
1622080980000|2021-05-27 02:03:00|358.1|357.9|358.1|357.9|358.15|357.9|358.1|357.9|3
1622080990000|2021-05-27 02:03:10|358.05||358.1||358.1||358.05||4
1622081000000|2021-05-27 02:03:20|358.05||358.05||358.1||358.05||2
1622081010000|2021-05-27 02:03:30||357.85||357.9||357.9||357.85|7
1622081020000|2021-05-27 02:03:40|358.1||358.05||358.1||358.05||4
1622081030000|2021-05-27 02:03:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|4
1622081040000|2021-05-27 02:04:00|358.15|358|358.15|358|358.15|358|358.15|358|4
1622081050000|2021-05-27 02:04:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|24
1622081060000|2021-05-27 02:04:20||358||358.05||358.05||358|2
1622081080000|2021-05-27 02:04:40|358.25||358.2||358.25||358.2||10
1622081090000|2021-05-27 02:04:50|358.25||358.2||358.25||358.2||2
1622081100000|2021-05-27 02:05:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|22
1622081110000|2021-05-27 02:05:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|5
1622081120000|2021-05-27 02:05:20||358.15||358.2||358.2||358.15|9
1622081140000|2021-05-27 02:05:40|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.25|9
1622081150000|2021-05-27 02:05:50|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.25|12
1622081160000|2021-05-27 02:06:00|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|4
1622081170000|2021-05-27 02:06:10|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|3
1622081180000|2021-05-27 02:06:20|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.3|5
1622081190000|2021-05-27 02:06:30|358.55||358.5||358.55||358.5||1
1622081200000|2021-05-27 02:06:40|358.55||358.55||358.55||358.55||7
1622081210000|2021-05-27 02:06:50|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|8
1622081220000|2021-05-27 02:07:00|||||||||10
1622081230000|2021-05-27 02:07:10|||||||||26
1622081240000|2021-05-27 02:07:20|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|11
1622081250000|2021-05-27 02:07:30||358.5||358.5||358.5||358.5|0
1622081260000|2021-05-27 02:07:40|||||||||1
1622081270000|2021-05-27 02:07:50|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|11
1622081280000|2021-05-27 02:08:00||358.55||358.55||358.55||358.55|1
1622081300000|2021-05-27 02:08:20||358.5||358.55||358.55||358.5|20
1622081310000|2021-05-27 02:08:30|358.75||358.7||358.75||358.7||25
1622081320000|2021-05-27 02:08:40|358.65|358.5|358.65|358.5|358.65|358.55|358.65|358.5|6
1622081330000|2021-05-27 02:08:50||358.45||358.5||358.5||358.45|2
1622081340000|2021-05-27 02:09:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|17
1622081350000|2021-05-27 02:09:10||358.5||358.5||358.5||358.5|9
1622081360000|2021-05-27 02:09:20|358.65||358.65||358.65||358.65||4
1622081370000|2021-05-27 02:09:30|||||||||3
1622081380000|2021-05-27 02:09:40||358.45||358.45||358.45||358.45|2
1622081390000|2021-05-27 02:09:50|||||||||6
1622081400000|2021-05-27 02:10:00|358.6|358.4|358.55|358.35|358.6|358.45|358.55|358.35|11
1622081410000|2021-05-27 02:10:10|358.5|358.3|358.5|358.35|358.5|358.35|358.45|358.3|19
1622081420000|2021-05-27 02:10:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.25|9
1622081430000|2021-05-27 02:10:30|||||||||1
1622081440000|2021-05-27 02:10:40|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|18
1622081450000|2021-05-27 02:10:50||358.15||358.15||358.15||358.15|104
1622081460000|2021-05-27 02:11:00|358.3||358.3||358.35||358.3||9
1622081480000|2021-05-27 02:11:20|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.1|22
1622081490000|2021-05-27 02:11:30|||||||||2
1622081500000|2021-05-27 02:11:40|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|5
1622081510000|2021-05-27 02:11:50||358.15||358.2||358.2||358.15|1
1622081520000|2021-05-27 02:12:00|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|8
1622081530000|2021-05-27 02:12:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622081540000|2021-05-27 02:12:20|358.55||358.55||358.55||358.55||4
1622081550000|2021-05-27 02:12:30|358.5|358.4|358.5|358.35|358.5|358.4|358.5|358.35|7
1622081560000|2021-05-27 02:12:40|358.55|358.3|358.5|358.35|358.55|358.35|358.5|358.3|7
1622081570000|2021-05-27 02:12:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|25
1622081590000|2021-05-27 02:13:10|||||||||15
1622081600000|2021-05-27 02:13:20|||||||||5
1622081620000|2021-05-27 02:13:40|||||||||16
1622081630000|2021-05-27 02:13:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622081640000|2021-05-27 02:14:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|5
1622081660000|2021-05-27 02:14:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|11
1622081670000|2021-05-27 02:14:30|358.55|358.3|358.55|358.4|358.55|358.4|358.55|358.3|15
1622081680000|2021-05-27 02:14:40||358.35||358.35||358.4||358.35|4
1622081690000|2021-05-27 02:14:50|358.5||358.5||358.5||358.5||1
1622081700000|2021-05-27 02:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|3
1622081710000|2021-05-27 02:15:10|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|98
1622081720000|2021-05-27 02:15:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622081730000|2021-05-27 02:15:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|69
1622081740000|2021-05-27 02:15:40|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|12
1622081760000|2021-05-27 02:16:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|66
1622081770000|2021-05-27 02:16:10|||||||||13
1622081780000|2021-05-27 02:16:20|||||||||1
1622081790000|2021-05-27 02:16:30||358.45||358.45||358.45||358.45|9
1622081810000|2021-05-27 02:16:50|||||||||25
1622081820000|2021-05-27 02:17:00||358.5||358.5||358.5||358.5|5
1622081830000|2021-05-27 02:17:10|||||||||2
1622081840000|2021-05-27 02:17:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622081850000|2021-05-27 02:17:30|358.65||358.65||358.65||358.65||9
1622081860000|2021-05-27 02:17:40|358.6||358.65||358.65||358.6||5
1622081870000|2021-05-27 02:17:50||358.5||358.5||358.5||358.5|20
1622081880000|2021-05-27 02:18:00|358.7|358.55|358.7|358.55|358.75|358.6|358.7|358.5|26
1622081890000|2021-05-27 02:18:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|14
1622081900000|2021-05-27 02:18:20|358.7|358.55|358.7|358.55|358.7|358.6|358.7|358.55|19
1622081910000|2021-05-27 02:18:30|358.75|358.5|358.7|358.55|358.75|358.55|358.65|358.5|17
1622081920000|2021-05-27 02:18:40|358.75||358.75||358.75||358.75||2
1622081930000|2021-05-27 02:18:50|358.7||358.7||358.7||358.7||3
1622081940000|2021-05-27 02:19:00|358.75||358.75||358.75||358.7||2
1622081950000|2021-05-27 02:19:10|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|6
1622081960000|2021-05-27 02:19:20||358.55||358.55||358.55||358.55|5
1622081970000|2021-05-27 02:19:30||358.6||358.55||358.6||358.55|5
1622081980000|2021-05-27 02:19:40|358.7||358.7||358.7||358.7||4
1622081990000|2021-05-27 02:19:50|||||||||100
1622082000000|2021-05-27 02:20:00|||||||||3
1622082010000|2021-05-27 02:20:10|358.75||358.7||358.75||358.7||24
1622082020000|2021-05-27 02:20:20|358.75||358.75||358.75||358.75||14
1622082030000|2021-05-27 02:20:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.55|2
1622082040000|2021-05-27 02:20:40|358.75|358.55|358.8|358.6|358.8|358.6|358.75|358.55|2
1622082050000|2021-05-27 02:20:50|358.75|358.55|358.75|358.55|358.8|358.6|358.75|358.55|4
1622082060000|2021-05-27 02:21:00|358.8|358.6|358.8|358.6|358.8|358.6|358.75|358.6|4
1622082080000|2021-05-27 02:21:20|358.75|358.65|358.8|358.65|358.8|358.65|358.75|358.65|4
1622082090000|2021-05-27 02:21:30||358.6||358.6||358.65||358.6|5
1622082100000|2021-05-27 02:21:40||358.65||358.6||358.65||358.6|5
1622082110000|2021-05-27 02:21:50||358.65||358.65||358.65||358.6|3
1622082120000|2021-05-27 02:22:00|358.75|358.6|358.7|358.55|358.75|358.65|358.7|358.55|10
1622082130000|2021-05-27 02:22:10|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|10
1622082140000|2021-05-27 02:22:20||358.6||358.55||358.6||358.55|3
1622082150000|2021-05-27 02:22:30|358.7||358.7||358.7||358.7||2
1622082160000|2021-05-27 02:22:40|||||||||10
1622082170000|2021-05-27 02:22:50|||||||||1
1622082180000|2021-05-27 02:23:00|||||||||3
1622082190000|2021-05-27 02:23:10||358.5||358.55||358.55||358.5|29
1622082200000|2021-05-27 02:23:20|||||||||2
1622082210000|2021-05-27 02:23:30||358.5||358.55||358.55||358.5|1
1622082220000|2021-05-27 02:23:40|358.65|358.5|358.7|358.55|358.75|358.55|358.65|358.5|11
1622082230000|2021-05-27 02:23:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|52
1622082240000|2021-05-27 02:24:00|358.7||358.65||358.7||358.65||6
1622082250000|2021-05-27 02:24:10|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622082260000|2021-05-27 02:24:20|||||||||2
1622082270000|2021-05-27 02:24:30|||||||||3
1622082280000|2021-05-27 02:24:40|358.75||358.7||358.75||358.7||8
1622082290000|2021-05-27 02:24:50|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|11
1622082300000|2021-05-27 02:25:00|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|3
1622082310000|2021-05-27 02:25:10|358.55|358.45|358.5|358.35|358.55|358.45|358.5|358.3|17
1622082320000|2021-05-27 02:25:20|358.55||358.55||358.55||358.55||12
1622082330000|2021-05-27 02:25:30||358.4||358.35||358.4||358.35|4
1622082340000|2021-05-27 02:25:40||358.4||358.4||358.4||358.4|0
1622082360000|2021-05-27 02:26:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|20
1622082370000|2021-05-27 02:26:10||358.35||358.4||358.4||358.35|0
1622082380000|2021-05-27 02:26:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1622082400000|2021-05-27 02:26:40|||||||||4
1622082420000|2021-05-27 02:27:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|8
1622082440000|2021-05-27 02:27:20|||||||||11
1622082450000|2021-05-27 02:27:30||358.45||358.5||358.5||358.45|6
1622082460000|2021-05-27 02:27:40||358.45||358.5||358.5||358.45|7
1622082470000|2021-05-27 02:27:50||358.45||358.5||358.5||358.45|7
1622082480000|2021-05-27 02:28:00|||||||||20
1622082490000|2021-05-27 02:28:10|||||||||11
1622082500000|2021-05-27 02:28:20|358.7||358.65||358.7||358.65||25
1622082510000|2021-05-27 02:28:30|358.7||358.65||358.7||358.65||2
1622082530000|2021-05-27 02:28:50|358.7||358.7||358.7||358.7||5
1622082540000|2021-05-27 02:29:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|16
1622082550000|2021-05-27 02:29:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|21
1622082560000|2021-05-27 02:29:20|||||||||3
1622082570000|2021-05-27 02:29:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|7
1622082580000|2021-05-27 02:29:40|||||||||7
1622082600000|2021-05-27 02:30:00|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|37
1622082620000|2021-05-27 02:30:20|||||||||4
1622082630000|2021-05-27 02:30:30|358.85||358.85||358.85||358.85||19
1622082640000|2021-05-27 02:30:40|358.8||358.85||358.85||358.8||13
1622082650000|2021-05-27 02:30:50|358.8||358.8||358.8||358.8||0
1622082660000|2021-05-27 02:31:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|14
1622082670000|2021-05-27 02:31:10|||||||||3
1622082680000|2021-05-27 02:31:20|||||||||5
1622082690000|2021-05-27 02:31:30|||||||||3
1622082700000|2021-05-27 02:31:40|||||||||8
1622082710000|2021-05-27 02:31:50|||||||||3
1622082720000|2021-05-27 02:32:00|358.9||358.9||358.9||358.85||5
1622082730000|2021-05-27 02:32:10|358.85|358.75|358.9|358.75|358.9|358.75|358.85|358.75|8
1622082750000|2021-05-27 02:32:30|358.95|358.7|359.1|358.95|359.1|358.95|358.95|358.7|181
1622082760000|2021-05-27 02:32:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|983
1622082780000|2021-05-27 02:33:00|||||||||122
1622082790000|2021-05-27 02:33:10|||||||||10
1622082800000|2021-05-27 02:33:20|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|14
1622082810000|2021-05-27 02:33:30|||||||||1
1622082820000|2021-05-27 02:33:40|359.15|358.95|359.15|359|359.15|359|359.15|358.95|23
1622082830000|2021-05-27 02:33:50||358.95||359||359||358.95|0
1622082840000|2021-05-27 02:34:00|359.2||359.15||359.2||359.15||10
1622082850000|2021-05-27 02:34:10|359.2||359.2||359.2||359.2||9
1622082860000|2021-05-27 02:34:20|359.15|359.05|359.15|359|359.2|359.05|359.15|359|2
1622082870000|2021-05-27 02:34:30|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|13
1622082880000|2021-05-27 02:34:40|359.2||359.2||359.25||359.2||25
1622082900000|2021-05-27 02:35:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.05|580
1622082910000|2021-05-27 02:35:10||359.05||359.05||359.05||359.05|1263
1622082920000|2021-05-27 02:35:20|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|42
1622082940000|2021-05-27 02:35:40|||||||||15
1622082950000|2021-05-27 02:35:50|||||||||34
1622082960000|2021-05-27 02:36:00|||||||||103
1622082970000|2021-05-27 02:36:10|||||||||3
1622082980000|2021-05-27 02:36:20|359.2|359.05|359.25|359.1|359.25|359.1|359.2|359.05|12
1622082990000|2021-05-27 02:36:30|||||||||6
1622083000000|2021-05-27 02:36:40|||||||||1
1622083010000|2021-05-27 02:36:50|||||||||3
1622083020000|2021-05-27 02:37:00|359.3||359.3||359.3||359.3||23
1622083030000|2021-05-27 02:37:10|359.25||359.25||359.3||359.25||2
1622083040000|2021-05-27 02:37:20|359.3||359.3||359.3||359.3||5
1622083050000|2021-05-27 02:37:30|359.25|359.15|359.1|358.95|359.25|359.15|359.1|358.95|23
1622083060000|2021-05-27 02:37:40||358.9||358.95||358.95||358.9|8
1622083070000|2021-05-27 02:37:50|359.15|359|359.15|359|359.15|359|359.15|359|3
1622083080000|2021-05-27 02:38:00|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|10
1622083090000|2021-05-27 02:38:10|||||||||3
1622083100000|2021-05-27 02:38:20|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|2
1622083110000|2021-05-27 02:38:30||358.85||358.9||358.9||358.85|5
1622083120000|2021-05-27 02:38:40|359|358.85|359|358.85|359.05|358.85|359|358.85|2
1622083140000|2021-05-27 02:39:00|359.05|358.8|358.95|358.8|359.05|358.8|358.95|358.8|25
1622083150000|2021-05-27 02:39:10|||||||||19
1622083170000|2021-05-27 02:39:30|359||359||359||358.95||17
1622083180000|2021-05-27 02:39:40|358.95|358.85|359|358.8|359|358.85|358.95|358.8|4
1622083190000|2021-05-27 02:39:50||358.85||358.85||358.85||358.85|1
1622083200000|2021-05-27 02:40:00|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|13
1622083210000|2021-05-27 02:40:10|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.7|9
1622083220000|2021-05-27 02:40:20|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|8
1622083230000|2021-05-27 02:40:30|358.85||358.85||358.85||358.85||0
1622083240000|2021-05-27 02:40:40|||||||||7
1622083250000|2021-05-27 02:40:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.7|2
1622083260000|2021-05-27 02:41:00|358.95||358.9||358.95||358.9||3
1622083270000|2021-05-27 02:41:10|358.95|358.7|358.8|358.65|358.95|358.7|358.8|358.65|13
1622083280000|2021-05-27 02:41:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|3
1622083290000|2021-05-27 02:41:30|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|3
1622083300000|2021-05-27 02:41:40|358.8||358.85||358.85||358.8||0
1622083310000|2021-05-27 02:41:50|358.8||358.85||358.85||358.8||21
1622083330000|2021-05-27 02:42:10||358.7||358.7||358.7||358.7|7
1622083340000|2021-05-27 02:42:20|358.9||358.9||358.9||358.9||11
1622083350000|2021-05-27 02:42:30|358.85||358.85||358.85||358.85||6
1622083360000|2021-05-27 02:42:40|358.9||358.9||358.9||358.9||2
1622083370000|2021-05-27 02:42:50|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|9
1622083380000|2021-05-27 02:43:00|358.8|358.7|358.8|358.65|358.8|358.7|358.8|358.65|10
1622083390000|2021-05-27 02:43:10|358.85|358.6|358.75|358.6|358.85|358.6|358.75|358.6|95
1622083400000|2021-05-27 02:43:20|358.8||358.8||358.8||358.75||11
1622083410000|2021-05-27 02:43:30|358.75||358.75||358.75||358.75||804
1622083420000|2021-05-27 02:43:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1622083430000|2021-05-27 02:43:50|||||||||12
1622083440000|2021-05-27 02:44:00|358.75||358.75||358.75||358.7||2
1622083450000|2021-05-27 02:44:10|358.7||358.75||358.75||358.7||5
1622083460000|2021-05-27 02:44:20|358.7||358.75||358.75||358.7||3
1622083470000|2021-05-27 02:44:30|358.7||358.7||358.7||358.7||0
1622083480000|2021-05-27 02:44:40|||||||||1
1622083490000|2021-05-27 02:44:50|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622083500000|2021-05-27 02:45:00|||||||||6
1622083560000|2021-05-27 02:46:00||358.55||358.55||358.55||358.55|1
1622083570000|2021-05-27 02:46:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|10
1622083580000|2021-05-27 02:46:20||358.65||358.65||358.65||358.65|4
1622083590000|2021-05-27 02:46:30|358.85||358.85||358.85||358.8||8
1622083600000|2021-05-27 02:46:40||358.7||358.7||358.7||358.7|3
1622083610000|2021-05-27 02:46:50|||||||||6
1622083620000|2021-05-27 02:47:00|||||||||4
1622083630000|2021-05-27 02:47:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622083640000|2021-05-27 02:47:20|||||||||4
1622083650000|2021-05-27 02:47:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622083660000|2021-05-27 02:47:40|||||||||3
1622083680000|2021-05-27 02:48:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|48
1622083690000|2021-05-27 02:48:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622083700000|2021-05-27 02:48:20||358.65||358.65||358.65||358.65|1
1622083710000|2021-05-27 02:48:30||358.7||358.7||358.7||358.7|1
1622083730000|2021-05-27 02:48:50|||||||||5
1622083740000|2021-05-27 02:49:00|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|20
1622083750000|2021-05-27 02:49:10||358.75||358.7||358.75||358.7|2
1622083760000|2021-05-27 02:49:20|358.85||358.85||358.85||358.85||10
1622083770000|2021-05-27 02:49:30|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|10
1622083780000|2021-05-27 02:49:40|||||||||4
1622083790000|2021-05-27 02:49:50||358.65||358.65||358.65||358.65|2
1622083800000|2021-05-27 02:50:00||358.6||358.6||358.6||358.6|6
1622083820000|2021-05-27 02:50:20|358.85|358.65|358.85|358.65|358.85|358.65|358.8|358.65|33
1622083830000|2021-05-27 02:50:30|||||||||2
1622083840000|2021-05-27 02:50:40||358.7||358.65||358.7||358.65|3
1622083850000|2021-05-27 02:50:50|||||||||3
1622083860000|2021-05-27 02:51:00||358.7||358.7||358.7||358.7|0
1622083870000|2021-05-27 02:51:10|358.9||358.9||358.9||358.9||26
1622083880000|2021-05-27 02:51:20|||||||||3
1622083900000|2021-05-27 02:51:40||358.75||358.7||358.75||358.7|7
1622083920000|2021-05-27 02:52:00||358.75||358.7||358.75||358.7|9
1622083930000|2021-05-27 02:52:10|||||||||3
1622083940000|2021-05-27 02:52:20||358.75||358.75||358.75||358.7|32
1622083950000|2021-05-27 02:52:30||358.7||358.7||358.7||358.7|9
1622083960000|2021-05-27 02:52:40||358.75||358.7||358.75||358.7|1
1622083970000|2021-05-27 02:52:50|||||||||2
1622083980000|2021-05-27 02:53:00||358.75||358.7||358.75||358.7|12
1622083990000|2021-05-27 02:53:10||358.75||358.7||358.75||358.7|7
1622084000000|2021-05-27 02:53:20|358.85|358.65|358.85|358.6|358.85|358.65|358.85|358.6|97
1622084010000|2021-05-27 02:53:30||358.65||358.65||358.65||358.65|1
1622084020000|2021-05-27 02:53:40||358.6||358.6||358.6||358.6|6
1622084030000|2021-05-27 02:53:50||358.65||358.65||358.65||358.65|1
1622084040000|2021-05-27 02:54:00|||||||||2
1622084050000|2021-05-27 02:54:10||358.7||358.65||358.7||358.65|6
1622084060000|2021-05-27 02:54:20|358.8|358.6|358.8|358.65|358.8|358.65|358.8|358.6|4
1622084070000|2021-05-27 02:54:30|||||||||4
1622084080000|2021-05-27 02:54:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622084090000|2021-05-27 02:54:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|12
1622084100000|2021-05-27 02:55:00|358.85||358.85||358.85||358.85||3
1622084110000|2021-05-27 02:55:10||358.7||358.7||358.7||358.7|3
1622084120000|2021-05-27 02:55:20||358.65||358.65||358.65||358.65|7
1622084130000|2021-05-27 02:55:30||358.7||358.65||358.7||358.65|2
1622084150000|2021-05-27 02:55:50||358.7||358.7||358.7||358.7|5
1622084160000|2021-05-27 02:56:00|||||||||24
1622084170000|2021-05-27 02:56:10|||||||||1
1622084180000|2021-05-27 02:56:20||358.65||358.65||358.7||358.65|24
1622084190000|2021-05-27 02:56:30|||||||||2
1622084200000|2021-05-27 02:56:40||358.7||358.7||358.7||358.65|4
1622084210000|2021-05-27 02:56:50|||||||||2
1622084220000|2021-05-27 02:57:00|||||||||3
1622084230000|2021-05-27 02:57:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|14
1622084240000|2021-05-27 02:57:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|29
1622084250000|2021-05-27 02:57:30|||||||||1
1622084260000|2021-05-27 02:57:40|||||||||2
1622084270000|2021-05-27 02:57:50||358.65||358.65||358.7||358.65|3
1622084280000|2021-05-27 02:58:00|358.8|358.7|358.8|358.65|358.8|358.7|358.8|358.6|7
1622084290000|2021-05-27 02:58:10|||||||||25
1622084310000|2021-05-27 02:58:30|||||||||9
1622084320000|2021-05-27 02:58:40|||||||||7
1622084330000|2021-05-27 02:58:50|||||||||4
1622084340000|2021-05-27 02:59:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|12
1622084360000|2021-05-27 02:59:20|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|32
1622084370000|2021-05-27 02:59:30|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|25
1622084380000|2021-05-27 02:59:40|||||||||6
1622084390000|2021-05-27 02:59:50|||||||||1
1622084400000|2021-05-27 03:00:00|||||||||30
1622084410000|2021-05-27 03:00:10|359|358.75|358.95|358.75|359|358.8|358.95|358.75|20
1622084420000|2021-05-27 03:00:20||358.8||358.8||358.8||358.8|2
1622084430000|2021-05-27 03:00:30|||||||||1
1622084440000|2021-05-27 03:00:40|||||||||3
1622084460000|2021-05-27 03:01:00|||||||||29
1622084470000|2021-05-27 03:01:10|359||358.95||359||358.95||3
1622084480000|2021-05-27 03:01:20|359||359||359||359||102
1622084490000|2021-05-27 03:01:30|359.05|358.85|359.05|358.9|359.05|358.9|359.05|358.85|108
1622084500000|2021-05-27 03:01:40|||||||||302
1622084510000|2021-05-27 03:01:50||358.85||358.9||358.9||358.85|209
1622084520000|2021-05-27 03:02:00|358.95|358.75|358.95|358.8|358.95|358.8|358.95|358.75|29
1622084530000|2021-05-27 03:02:10||358.75||358.8||358.8||358.75|109
1622084540000|2021-05-27 03:02:20||358.75||358.75||358.75||358.75|222
1622084550000|2021-05-27 03:02:30||358.8||358.8||358.8||358.8|18
1622084560000|2021-05-27 03:02:40||358.75||358.75||358.75||358.75|3
1622084570000|2021-05-27 03:02:50||358.8||358.8||358.8||358.8|5
1622084590000|2021-05-27 03:03:10|||||||||6
1622084610000|2021-05-27 03:03:30|||||||||4
1622084620000|2021-05-27 03:03:40|||||||||4
1622084630000|2021-05-27 03:03:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|12
1622084640000|2021-05-27 03:04:00|||||||||3
1622084650000|2021-05-27 03:04:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|7
1622084660000|2021-05-27 03:04:20|||||||||1
1622084670000|2021-05-27 03:04:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622084680000|2021-05-27 03:04:40|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|20
1622084690000|2021-05-27 03:04:50|||||||||1
1622084700000|2021-05-27 03:05:00|358.85||358.8||358.85||358.8||30
1622084710000|2021-05-27 03:05:10|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|5
1622084720000|2021-05-27 03:05:20|||||||||4
1622084730000|2021-05-27 03:05:30|||||||||4
1622084740000|2021-05-27 03:05:40|||||||||3
1622084770000|2021-05-27 03:06:10|||||||||40
1622084780000|2021-05-27 03:06:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|18
1622084790000|2021-05-27 03:06:30|358.8|358.6|358.8|358.65|358.8|358.65|358.8|358.6|17
1622084800000|2021-05-27 03:06:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|2
1622084810000|2021-05-27 03:06:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|22
1622084820000|2021-05-27 03:07:00||358.65||358.65||358.65||358.65|2
1622084830000|2021-05-27 03:07:10|358.75|358.6|358.75|358.55|358.75|358.6|358.7|358.55|20
1622084840000|2021-05-27 03:07:20|358.7|358.6|358.65|358.5|358.7|358.6|358.65|358.5|17
1622084850000|2021-05-27 03:07:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622084860000|2021-05-27 03:07:40|||||||||2
1622084870000|2021-05-27 03:07:50|358.7|358.5|358.65|358.45|358.7|358.5|358.65|358.45|27
1622084880000|2021-05-27 03:08:00|358.6|358.5|358.6|358.45|358.65|358.5|358.6|358.45|12
1622084890000|2021-05-27 03:08:10|358.65||358.6||358.65||358.6||4
1622084900000|2021-05-27 03:08:20||358.4||358.45||358.45||358.4|9
1622084910000|2021-05-27 03:08:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|9
1622084920000|2021-05-27 03:08:40|358.55|358.45|358.6|358.4|358.65|358.45|358.55|358.35|39
1622084930000|2021-05-27 03:08:50|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|7
1622084940000|2021-05-27 03:09:00|358.65||358.65||358.65||358.65||4
1622084950000|2021-05-27 03:09:10||358.45||358.5||358.5||358.45|4
1622084960000|2021-05-27 03:09:20|||||||||3
1622084970000|2021-05-27 03:09:30|||||||||2
1622084980000|2021-05-27 03:09:40|||||||||4
1622084990000|2021-05-27 03:09:50|||||||||3
1622085000000|2021-05-27 03:10:00|||||||||2
1622085010000|2021-05-27 03:10:10|358.6|358.4|358.6|358.4|358.6|358.45|358.6|358.4|29
1622085020000|2021-05-27 03:10:20|358.65|358.45|358.65|358.5|358.7|358.5|358.6|358.45|33
1622085030000|2021-05-27 03:10:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|13
1622085040000|2021-05-27 03:10:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622085050000|2021-05-27 03:10:50|||||||||3
1622085060000|2021-05-27 03:11:00|358.8||358.75||358.8||358.75||6
1622085070000|2021-05-27 03:11:10|||||||||244
1622085080000|2021-05-27 03:11:20|||||||||4
1622085090000|2021-05-27 03:11:30|358.85|358.65|358.8|358.65|358.85|358.65|358.8|358.65|17
1622085100000|2021-05-27 03:11:40|358.85|358.7|358.85|358.7|358.9|358.75|358.8|358.7|12
1622085110000|2021-05-27 03:11:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|18
1622085120000|2021-05-27 03:12:00|358.9|358.65|358.85|358.65|358.9|358.7|358.85|358.65|16
1622085130000|2021-05-27 03:12:10||358.7||358.7||358.7||358.7|0
1622085140000|2021-05-27 03:12:20|||||||||4
1622085150000|2021-05-27 03:12:30|||||||||10
1622085160000|2021-05-27 03:12:40|||||||||5
1622085170000|2021-05-27 03:12:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|6
1622085180000|2021-05-27 03:13:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|8
1622085190000|2021-05-27 03:13:10|||||||||1
1622085200000|2021-05-27 03:13:20|359||359||359||359||14
1622085210000|2021-05-27 03:13:30|359.05|358.85|359.1|358.85|359.1|358.85|359|358.85|14
1622085220000|2021-05-27 03:13:40||358.95||358.95||358.95||358.95|2
1622085230000|2021-05-27 03:13:50|||||||||3
1622085240000|2021-05-27 03:14:00|||||||||1
1622085250000|2021-05-27 03:14:10|||||||||24
1622085260000|2021-05-27 03:14:20|||||||||5
1622085270000|2021-05-27 03:14:30|||||||||7
1622085280000|2021-05-27 03:14:40|||||||||3
1622085300000|2021-05-27 03:15:00|||||||||28
1622085310000|2021-05-27 03:15:10|||||||||4
1622085320000|2021-05-27 03:15:20|||||||||3
1622085330000|2021-05-27 03:15:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|23
1622085350000|2021-05-27 03:15:50|359.1||359.05||359.1||359.05||16
1622085360000|2021-05-27 03:16:00|359|358.85|359|358.8|359|358.85|359|358.8|33
1622085370000|2021-05-27 03:16:10||358.85||358.85||358.85||358.85|7
1622085380000|2021-05-27 03:16:20|359.05||359||359.05||359||13
1622085390000|2021-05-27 03:16:30|358.95|358.8|359|358.8|359|358.8|358.95|358.8|7
1622085400000|2021-05-27 03:16:40|358.95||358.95||358.95||358.95||2
1622085410000|2021-05-27 03:16:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|25
1622085430000|2021-05-27 03:17:10|358.9||358.85||358.9||358.85||10
1622085440000|2021-05-27 03:17:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622085450000|2021-05-27 03:17:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622085460000|2021-05-27 03:17:40|||||||||2
1622085470000|2021-05-27 03:17:50|358.8||358.75||358.8||358.75||12
1622085490000|2021-05-27 03:18:10|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|18
1622085500000|2021-05-27 03:18:20|||||||||22
1622085510000|2021-05-27 03:18:30|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|11
1622085520000|2021-05-27 03:18:40||358.75||358.75||358.75||358.75|8
1622085530000|2021-05-27 03:18:50|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|9
1622085540000|2021-05-27 03:19:00||358.75||358.75||358.75||358.75|3
1622085550000|2021-05-27 03:19:10|||||||||2
1622085560000|2021-05-27 03:19:20|358.95|358.7|358.85|358.7|358.95|358.7|358.85|358.7|25
1622085580000|2021-05-27 03:19:40|358.9||358.85||358.9||358.85||9
1622085590000|2021-05-27 03:19:50|||||||||8
1622085600000|2021-05-27 03:20:00|358.9||358.85||358.9||358.85||8
1622085610000|2021-05-27 03:20:10|358.9|358.75|359|358.8|359|358.8|358.9|358.75|7
1622085620000|2021-05-27 03:20:20|359.05|358.85|359.05|358.85|359.05|358.85|359.05|358.85|4
1622085630000|2021-05-27 03:20:30||358.9||358.9||358.9||358.9|2
1622085640000|2021-05-27 03:20:40|||||||||21
1622085660000|2021-05-27 03:21:00|||||||||13
1622085680000|2021-05-27 03:21:20|||||||||8
1622085710000|2021-05-27 03:21:50|||||||||10
1622085720000|2021-05-27 03:22:00|359|358.85|359|358.8|359|358.85|359|358.8|15
1622085730000|2021-05-27 03:22:10|358.95||359||359||358.95||1
1622085740000|2021-05-27 03:22:20||358.85||358.8||358.85||358.75|16
1622085750000|2021-05-27 03:22:30||358.85||358.85||358.85||358.85|27
1622085760000|2021-05-27 03:22:40||358.8||358.8||358.8||358.75|13
1622085770000|2021-05-27 03:22:50||358.85||358.8||358.85||358.75|5
1622085780000|2021-05-27 03:23:00||358.85||358.85||358.85||358.85|2
1622085790000|2021-05-27 03:23:10|359.05||359||359.05||359||16
1622085830000|2021-05-27 03:23:50|||||||||12
1622085840000|2021-05-27 03:24:00|||||||||9
1622085870000|2021-05-27 03:24:30|359.05|358.95|359.1|358.95|359.1|358.95|359.05|358.95|22
1622085900000|2021-05-27 03:25:00|||||||||12
1622085910000|2021-05-27 03:25:10|||||||||3
1622085920000|2021-05-27 03:25:20|||||||||9
1622085930000|2021-05-27 03:25:30|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|4
1622085940000|2021-05-27 03:25:40|||||||||7
1622085960000|2021-05-27 03:26:00|359.15|358.95|359.15|359|359.15|359|359.15|358.95|21
1622085970000|2021-05-27 03:26:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|9
1622085980000|2021-05-27 03:26:20|359.15|359.05|359.2|359|359.2|359.05|359.15|359|2
1622085990000|2021-05-27 03:26:30||359.05||359.05||359.05||359.05|22
1622086000000|2021-05-27 03:26:40|359.25||359.25||359.25||359.25||22
1622086010000|2021-05-27 03:26:50||359.1||359.05||359.1||359.05|13
1622086020000|2021-05-27 03:27:00||359.1||359.1||359.1||359.1|3
1622086030000|2021-05-27 03:27:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|18
1622086040000|2021-05-27 03:27:20||359.05||359.05||359.05||359.05|1
1622086050000|2021-05-27 03:27:30||359||358.95||359||358.95|9
1622086060000|2021-05-27 03:27:40|359.1|358.9|359.1|358.85|359.1|358.95|359.1|358.85|17
1622086070000|2021-05-27 03:27:50|||||||||3
1622086080000|2021-05-27 03:28:00||358.9||358.9||358.95||358.9|5
1622086090000|2021-05-27 03:28:10|||||||||1
1622086100000|2021-05-27 03:28:20||358.95||358.9||358.95||358.9|3
1622086110000|2021-05-27 03:28:30||358.95||358.9||358.95||358.9|9
1622086120000|2021-05-27 03:28:40|||||||||2
1622086130000|2021-05-27 03:28:50||358.95||358.9||358.95||358.9|4
1622086140000|2021-05-27 03:29:00|359|358.8|359|358.8|359|358.8|359|358.8|27
1622086160000|2021-05-27 03:29:20|||||||||4
1622086170000|2021-05-27 03:29:30||358.85||358.8||358.85||358.8|3
1622086180000|2021-05-27 03:29:40|||||||||3
1622086190000|2021-05-27 03:29:50||358.85||358.8||358.85||358.8|1
1622086200000|2021-05-27 03:30:00||358.85||358.8||358.85||358.8|10
1622086210000|2021-05-27 03:30:10||358.85||358.85||358.85||358.85|1
1622086220000|2021-05-27 03:30:20|||||||||2
1622086230000|2021-05-27 03:30:30|||||||||4
1622086240000|2021-05-27 03:30:40|||||||||27
1622086250000|2021-05-27 03:30:50||358.8||358.8||358.8||358.8|11
1622086260000|2021-05-27 03:31:00||358.85||358.85||358.85||358.85|22
1622086270000|2021-05-27 03:31:10|||||||||9
1622086280000|2021-05-27 03:31:20|||||||||9
1622086300000|2021-05-27 03:31:40|358.95|358.8|359|358.8|359|358.8|358.95|358.8|11
1622086310000|2021-05-27 03:31:50||358.85||358.85||358.85||358.85|4
1622086320000|2021-05-27 03:32:00|||||||||3
1622086330000|2021-05-27 03:32:10|||||||||8
1622086340000|2021-05-27 03:32:20|359.05|358.8|358.95|358.8|359.05|358.8|358.95|358.8|17
1622086350000|2021-05-27 03:32:30|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|7
1622086360000|2021-05-27 03:32:40||358.75||358.75||358.75||358.75|31
1622086370000|2021-05-27 03:32:50|||||||||4
1622086380000|2021-05-27 03:33:00|358.95||358.9||358.95||358.9||13
1622086390000|2021-05-27 03:33:10|||||||||4
1622086400000|2021-05-27 03:33:20|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|7
1622086410000|2021-05-27 03:33:30|||||||||1
1622086420000|2021-05-27 03:33:40||358.8||358.8||358.8||358.8|4
1622086430000|2021-05-27 03:33:50|358.9|358.75|358.95|358.75|358.95|358.75|358.9|358.75|14
1622086440000|2021-05-27 03:34:00|358.9|358.8|358.9|358.7|358.95|358.8|358.9|358.7|11
1622086450000|2021-05-27 03:34:10|358.85|358.6|358.8|358.6|358.85|358.65|358.8|358.6|15
1622086460000|2021-05-27 03:34:20|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|12
1622086470000|2021-05-27 03:34:30|358.7|358.6|358.7|358.55|358.7|358.6|358.7|358.55|5
1622086490000|2021-05-27 03:34:50|||||||||8
1622086500000|2021-05-27 03:35:00|||||||||4
1622086510000|2021-05-27 03:35:10|358.75||358.7||358.75||358.7||12
1622086520000|2021-05-27 03:35:20|358.75|358.6|358.75|358.55|358.75|358.6|358.7|358.55|32
1622086530000|2021-05-27 03:35:30|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|8
1622086550000|2021-05-27 03:35:50||358.55||358.5||358.55||358.5|8
1622086560000|2021-05-27 03:36:00||358.55||358.55||358.55||358.55|4
1622086570000|2021-05-27 03:36:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|4
1622086580000|2021-05-27 03:36:20||358.55||358.55||358.55||358.55|7
1622086590000|2021-05-27 03:36:30|||||||||2
1622086600000|2021-05-27 03:36:40|||||||||21
1622086610000|2021-05-27 03:36:50|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|4
1622086620000|2021-05-27 03:37:00|358.8|358.6|358.8|358.65|358.85|358.65|358.75|358.55|4
1622086630000|2021-05-27 03:37:10|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|8
1622086640000|2021-05-27 03:37:20|358.95||358.95||358.95||358.95||13
1622086650000|2021-05-27 03:37:30||358.8||358.8||358.8||358.8|1
1622086660000|2021-05-27 03:37:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|10
1622086670000|2021-05-27 03:37:50||358.7||358.7||358.7||358.7|10
1622086680000|2021-05-27 03:38:00||358.75||358.75||358.75||358.75|6
1622086690000|2021-05-27 03:38:10|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|7
1622086700000|2021-05-27 03:38:20|358.85|358.65|358.85|358.7|358.85|358.7|358.85|358.65|1
1622086710000|2021-05-27 03:38:30||358.65||358.65||358.65||358.65|7
1622086720000|2021-05-27 03:38:40||358.7||358.7||358.7||358.65|4
1622086730000|2021-05-27 03:38:50||358.65||358.65||358.65||358.65|8
1622086740000|2021-05-27 03:39:00||358.7||358.7||358.7||358.7|5
1622086750000|2021-05-27 03:39:10|||||||||3
1622086760000|2021-05-27 03:39:20|||||||||5
1622086770000|2021-05-27 03:39:30|||||||||5
1622086790000|2021-05-27 03:39:50|||||||||8
1622086800000|2021-05-27 03:40:00|||||||||4
1622086810000|2021-05-27 03:40:10|358.95||358.95||358.95||358.95||22
1622086820000|2021-05-27 03:40:20|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|4
1622086830000|2021-05-27 03:40:30||358.75||358.75||358.75||358.75|7
1622086840000|2021-05-27 03:40:40|||||||||9
1622086860000|2021-05-27 03:41:00|||||||||7
1622086880000|2021-05-27 03:41:20|||||||||9
1622086890000|2021-05-27 03:41:30|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|16
1622086900000|2021-05-27 03:41:40|||||||||3
1622086910000|2021-05-27 03:41:50|||||||||9
1622086920000|2021-05-27 03:42:00|||||||||6
1622086930000|2021-05-27 03:42:10||358.6||358.6||358.6||358.6|2
1622086940000|2021-05-27 03:42:20||358.65||358.65||358.65||358.65|3
1622086950000|2021-05-27 03:42:30||358.6||358.6||358.65||358.6|6
1622086960000|2021-05-27 03:42:40||358.65||358.65||358.65||358.65|2
1622086970000|2021-05-27 03:42:50|||||||||8
1622086980000|2021-05-27 03:43:00|||||||||3
1622086990000|2021-05-27 03:43:10|||||||||9
1622087000000|2021-05-27 03:43:20|||||||||4
1622087010000|2021-05-27 03:43:30||358.6||358.6||358.6||358.6|16
1622087020000|2021-05-27 03:43:40|358.75||358.75||358.75||358.75||2
1622087030000|2021-05-27 03:43:50||358.55||358.6||358.6||358.55|7
1622087040000|2021-05-27 03:44:00|||||||||4
1622087050000|2021-05-27 03:44:10|||||||||4
1622087060000|2021-05-27 03:44:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|11
1622087070000|2021-05-27 03:44:30|358.75||358.7||358.75||358.7||15
1622087080000|2021-05-27 03:44:40||358.5||358.5||358.55||358.5|11
1622087090000|2021-05-27 03:44:50|358.65|358.55|358.65|358.45|358.65|358.55|358.65|358.45|268
1622087100000|2021-05-27 03:45:00||358.5||358.5||358.5||358.5|3
1622087110000|2021-05-27 03:45:10||358.45||358.45||358.45||358.45|19
1622087120000|2021-05-27 03:45:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|12
1622087130000|2021-05-27 03:45:30||358.45||358.45||358.45||358.45|1
1622087140000|2021-05-27 03:45:40||358.4||358.4||358.4||358.4|5
1622087150000|2021-05-27 03:45:50|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|14
1622087160000|2021-05-27 03:46:00|358.65||358.65||358.65||358.65||29
1622087170000|2021-05-27 03:46:10||358.5||358.5||358.5||358.5|8
1622087180000|2021-05-27 03:46:20|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|18
1622087190000|2021-05-27 03:46:30||358.55||358.55||358.55||358.55|5
1622087200000|2021-05-27 03:46:40||358.5||358.55||358.55||358.5|5
1622087210000|2021-05-27 03:46:50|||||||||3
1622087220000|2021-05-27 03:47:00|||||||||4
1622087240000|2021-05-27 03:47:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|12
1622087250000|2021-05-27 03:47:30||358.45||358.45||358.45||358.45|6
1622087270000|2021-05-27 03:47:50||358.5||358.45||358.5||358.45|8
1622087280000|2021-05-27 03:48:00||358.5||358.5||358.5||358.5|5
1622087300000|2021-05-27 03:48:20|358.6|358.45|358.6|358.35|358.6|358.45|358.55|358.35|36
1622087310000|2021-05-27 03:48:30||358.4||358.4||358.4||358.4|1
1622087320000|2021-05-27 03:48:40||358.45||358.4||358.45||358.4|9
1622087330000|2021-05-27 03:48:50||358.45||358.45||358.45||358.45|5
1622087340000|2021-05-27 03:49:00|358.65||358.6||358.65||358.6||15
1622087350000|2021-05-27 03:49:10|||||||||3
1622087360000|2021-05-27 03:49:20||358.4||358.4||358.4||358.4|8
1622087370000|2021-05-27 03:49:30|358.55|358.35|358.55|358.4|358.55|358.4|358.55|358.35|7
1622087380000|2021-05-27 03:49:40||358.35||358.35||358.35||358.35|3
1622087390000|2021-05-27 03:49:50||358.4||358.35||358.4||358.35|9
1622087400000|2021-05-27 03:50:00|358.5||358.5||358.55||358.5||9
1622087410000|2021-05-27 03:50:10|||||||||5
1622087450000|2021-05-27 03:50:50|358.55||358.5||358.55||358.5||22
1622087460000|2021-05-27 03:51:00|358.55||358.55||358.55||358.55||19
1622087470000|2021-05-27 03:51:10|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|6
1622087480000|2021-05-27 03:51:20|358.65|358.45|358.65|358.45|358.65|358.45|358.6|358.45|4
1622087490000|2021-05-27 03:51:30||358.5||358.5||358.5||358.5|5
1622087510000|2021-05-27 03:51:50|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|7
1622087520000|2021-05-27 03:52:00||358.45||358.45||358.45||358.45|4
1622087530000|2021-05-27 03:52:10|||||||||2
1622087540000|2021-05-27 03:52:20|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|8
1622087550000|2021-05-27 03:52:30||358.45||358.45||358.45||358.45|11
1622087560000|2021-05-27 03:52:40|||||||||4
1622087570000|2021-05-27 03:52:50|||||||||4
1622087580000|2021-05-27 03:53:00|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|19
1622087590000|2021-05-27 03:53:10|358.75|358.55|358.7|358.55|358.75|358.6|358.7|358.55|6
1622087610000|2021-05-27 03:53:30|||||||||10
1622087620000|2021-05-27 03:53:40|||||||||7
1622087630000|2021-05-27 03:53:50|||||||||1
1622087700000|2021-05-27 03:55:00|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|45
1622087710000|2021-05-27 03:55:10|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.6|7
1622087730000|2021-05-27 03:55:30|358.85|358.7|358.85|358.65|358.85|358.7|358.85|358.65|8
1622087740000|2021-05-27 03:55:40|358.8||358.85||358.85||358.8||10
1622087750000|2021-05-27 03:55:50||358.7||358.7||358.7||358.7|2
1622087760000|2021-05-27 03:56:00|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|8
1622087770000|2021-05-27 03:56:10||358.7||358.65||358.7||358.65|3
1622087780000|2021-05-27 03:56:20||358.7||358.7||358.7||358.7|8
1622087800000|2021-05-27 03:56:40|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|7
1622087820000|2021-05-27 03:57:00|359|358.8|359|358.75|359|358.8|359|358.75|13
1622087830000|2021-05-27 03:57:10||358.8||358.8||358.85||358.8|427
1622087840000|2021-05-27 03:57:20|||||||||2
1622087860000|2021-05-27 03:57:40|358.95||359||359||358.95||13
1622087870000|2021-05-27 03:57:50|||||||||5
1622087880000|2021-05-27 03:58:00|||||||||4
1622087890000|2021-05-27 03:58:10|358.95|358.75|358.95|358.75|359|358.75|358.95|358.75|4
1622087900000|2021-05-27 03:58:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1
1622087910000|2021-05-27 03:58:30||358.65||358.65||358.65||358.65|16
1622087920000|2021-05-27 03:58:40|358.85|358.6|358.8|358.6|358.85|358.65|358.8|358.6|26
1622087930000|2021-05-27 03:58:50||358.65||358.65||358.65||358.6|4
1622087940000|2021-05-27 03:59:00||358.55||358.55||358.65||358.55|12
1622087960000|2021-05-27 03:59:20|||||||||7
1622087970000|2021-05-27 03:59:30|||||||||6
1622087980000|2021-05-27 03:59:40||358.6||358.6||358.6||358.6|2
1622087990000|2021-05-27 03:59:50|||||||||4
1622088000000|2021-05-27 04:00:00|358.9|358.65|358.9|358.65|358.9|358.65|358.9|358.65|12
1622088010000|2021-05-27 04:00:10|358.85|358.7|358.75|358.55|358.85|358.7|358.75|358.55|4
1622088020000|2021-05-27 04:00:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|2
1622088030000|2021-05-27 04:00:30|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|5
1622088040000|2021-05-27 04:00:40|||||||||3
1622088050000|2021-05-27 04:00:50|||||||||5
1622088090000|2021-05-27 04:01:30|||||||||18
1622088110000|2021-05-27 04:01:50|358.9|358.7|358.9|358.7|358.9|358.75|358.85|358.7|10
1622088130000|2021-05-27 04:02:10|358.85||358.85||358.85||358.85||5
1622088150000|2021-05-27 04:02:30|||||||||6
1622088160000|2021-05-27 04:02:40|||||||||4
1622088170000|2021-05-27 04:02:50|358.9||358.9||358.9||358.9||5
1622088180000|2021-05-27 04:03:00|||||||||4
1622088200000|2021-05-27 04:03:20|||||||||6
1622088220000|2021-05-27 04:03:40|||||||||19
1622088230000|2021-05-27 04:03:50||358.75||358.75||358.75||358.75|33
1622088240000|2021-05-27 04:04:00|||||||||1
1622088260000|2021-05-27 04:04:20|||||||||9
1622088270000|2021-05-27 04:04:30|358.95|358.8|359|358.85|359.05|358.85|358.95|358.8|13
1622088280000|2021-05-27 04:04:40|359.05||359.05||359.05||359.05||6
1622088290000|2021-05-27 04:04:50||358.9||358.8||358.9||358.8|12
1622088300000|2021-05-27 04:05:00|359||359||359||359||1
1622088310000|2021-05-27 04:05:10|||||||||5
1622088320000|2021-05-27 04:05:20|358.95||358.95||358.95||358.95||5
1622088330000|2021-05-27 04:05:30|||||||||2
1622088340000|2021-05-27 04:05:40|||||||||1
1622088360000|2021-05-27 04:06:00|||||||||7
1622088370000|2021-05-27 04:06:10|||||||||3
1622088380000|2021-05-27 04:06:20|||||||||4
1622088390000|2021-05-27 04:06:30|||||||||4
1622088400000|2021-05-27 04:06:40|||||||||1
1622088410000|2021-05-27 04:06:50|||||||||6
1622088420000|2021-05-27 04:07:00|||||||||1
1622088430000|2021-05-27 04:07:10|||||||||5
1622088440000|2021-05-27 04:07:20|||||||||2
1622088450000|2021-05-27 04:07:30|||||||||10
1622088460000|2021-05-27 04:07:40|||||||||1
1622088480000|2021-05-27 04:08:00|||||||||9
1622088490000|2021-05-27 04:08:10|||||||||2
1622088520000|2021-05-27 04:08:40|359||359||359||359||16
1622088530000|2021-05-27 04:08:50|358.95||358.95||358.95||358.95||4
1622088540000|2021-05-27 04:09:00|||||||||4
1622088550000|2021-05-27 04:09:10|||||||||3
1622088560000|2021-05-27 04:09:20|||||||||4
1622088570000|2021-05-27 04:09:30|||||||||1
1622088600000|2021-05-27 04:10:00|||||||||13
1622088610000|2021-05-27 04:10:10|359|358.85|359|358.85|359|358.85|359|358.85|5
1622088620000|2021-05-27 04:10:20|||||||||4
1622088630000|2021-05-27 04:10:30|||||||||7
1622088650000|2021-05-27 04:10:50|||||||||6
1622088670000|2021-05-27 04:11:10|||||||||8
1622088680000|2021-05-27 04:11:20|||||||||3
1622088690000|2021-05-27 04:11:30|||||||||5
1622088700000|2021-05-27 04:11:40|||||||||1
1622088720000|2021-05-27 04:12:00|||||||||7
1622088730000|2021-05-27 04:12:10|||||||||5
1622088760000|2021-05-27 04:12:40|||||||||10
1622088770000|2021-05-27 04:12:50|359.1|358.9|359.1|358.95|359.1|358.95|359.1|358.9|14
1622088780000|2021-05-27 04:13:00|||||||||2
1622088790000|2021-05-27 04:13:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|7
1622088800000|2021-05-27 04:13:20|359|358.85|358.95|358.8|359|358.85|358.95|358.75|17
1622088810000|2021-05-27 04:13:30||358.75||358.75||358.75||358.75|1
1622088820000|2021-05-27 04:13:40|||||||||11
1622088830000|2021-05-27 04:13:50|||||||||5
1622088860000|2021-05-27 04:14:20|||||||||11
1622088880000|2021-05-27 04:14:40|||||||||4
1622088900000|2021-05-27 04:15:00|||||||||7
1622088910000|2021-05-27 04:15:10|358.9||358.9||358.95||358.9||6
1622088920000|2021-05-27 04:15:20|||||||||5
1622088930000|2021-05-27 04:15:30||358.7||358.7||358.7||358.7|12
1622088940000|2021-05-27 04:15:40|||||||||6
1622089000000|2021-05-27 04:16:40||358.75||358.75||358.75||358.75|26
1622089010000|2021-05-27 04:16:50|358.85|358.7|358.8|358.6|358.85|358.7|358.8|358.6|10
1622089020000|2021-05-27 04:17:00|358.85|358.65|358.9|358.7|358.9|358.7|358.85|358.65|7
1622089030000|2021-05-27 04:17:10|||||||||5
1622089040000|2021-05-27 04:17:20|358.95||358.95||358.95||358.95||5
1622089060000|2021-05-27 04:17:40|||||||||8
1622089080000|2021-05-27 04:18:00|||||||||4
1622089090000|2021-05-27 04:18:10|||||||||5
1622089100000|2021-05-27 04:18:20|||||||||4
1622089110000|2021-05-27 04:18:30|358.9||358.85||358.9||358.85||2
1622089120000|2021-05-27 04:18:40||358.65||358.65||358.65||358.65|6
1622089130000|2021-05-27 04:18:50|||||||||2
1622089140000|2021-05-27 04:19:00|||||||||3
1622089150000|2021-05-27 04:19:10|358.8||358.8||358.8||358.8||5
1622089170000|2021-05-27 04:19:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622089180000|2021-05-27 04:19:40|358.8||358.8||358.8||358.8||8
1622089200000|2021-05-27 04:20:00||358.65||358.65||358.65||358.65|8
1622089220000|2021-05-27 04:20:20|358.9|358.7|358.85|358.7|358.9|358.75|358.85|358.7|15
1622089240000|2021-05-27 04:20:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.7|6
1622089280000|2021-05-27 04:21:20|||||||||17
1622089290000|2021-05-27 04:21:30|||||||||2
1622089300000|2021-05-27 04:21:40|||||||||5
1622089310000|2021-05-27 04:21:50|||||||||2
1622089340000|2021-05-27 04:22:20|||||||||9
1622089350000|2021-05-27 04:22:30|||||||||5
1622089360000|2021-05-27 04:22:40|||||||||7
1622089380000|2021-05-27 04:23:00|||||||||6
1622089390000|2021-05-27 04:23:10|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|11
1622089400000|2021-05-27 04:23:20|||||||||2
1622089410000|2021-05-27 04:23:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|11
1622089420000|2021-05-27 04:23:40|||||||||7
1622089430000|2021-05-27 04:23:50|||||||||1
1622089440000|2021-05-27 04:24:00|||||||||2
1622089450000|2021-05-27 04:24:10|||||||||5
1622089460000|2021-05-27 04:24:20|||||||||2
1622089470000|2021-05-27 04:24:30|||||||||5
1622089480000|2021-05-27 04:24:40|358.85||358.85||358.85||358.85||2
1622089490000|2021-05-27 04:24:50|||||||||3
1622089500000|2021-05-27 04:25:00|||||||||4
1622089510000|2021-05-27 04:25:10|||||||||3
1622089520000|2021-05-27 04:25:20|||||||||5
1622089530000|2021-05-27 04:25:30|||||||||1
1622089560000|2021-05-27 04:26:00|||||||||17
1622089580000|2021-05-27 04:26:20|||||||||9
1622089610000|2021-05-27 04:26:50|||||||||11
1622089620000|2021-05-27 04:27:00|||||||||3
1622089640000|2021-05-27 04:27:20|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|16
1622089650000|2021-05-27 04:27:30||358.75||358.75||358.75||358.75|2
1622089660000|2021-05-27 04:27:40||358.7||358.7||358.7||358.7|3
1622089680000|2021-05-27 04:28:00|358.85||358.85||358.85||358.85||10
1622089690000|2021-05-27 04:28:10|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|11
1622089700000|2021-05-27 04:28:20|358.75||358.8||358.8||358.75||12
1622089720000|2021-05-27 04:28:40|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|13
1622089730000|2021-05-27 04:28:50|358.8||358.8||358.8||358.8||75
1622089750000|2021-05-27 04:29:10|358.85||358.85||358.85||358.85||79
1622089770000|2021-05-27 04:29:30|||||||||8
1622089800000|2021-05-27 04:30:00|||||||||15
1622089810000|2021-05-27 04:30:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|4
1622089830000|2021-05-27 04:30:30|||||||||9
1622089850000|2021-05-27 04:30:50|||||||||4
1622089860000|2021-05-27 04:31:00|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|11
1622089890000|2021-05-27 04:31:30|||||||||17
1622089900000|2021-05-27 04:31:40|||||||||4
1622089910000|2021-05-27 04:31:50|||||||||855
1622089920000|2021-05-27 04:32:00|358.8|358.6|358.7|358.55|358.8|358.6|358.7|358.55|10
1622089930000|2021-05-27 04:32:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|5
1622089940000|2021-05-27 04:32:20||358.45||358.45||358.45||358.45|7
1622089950000|2021-05-27 04:32:30|358.6||358.65||358.65||358.6||2
1622089960000|2021-05-27 04:32:40|||||||||7
1622089970000|2021-05-27 04:32:50|||||||||2
1622089980000|2021-05-27 04:33:00|358.6||358.6||358.6||358.6||6
1622089990000|2021-05-27 04:33:10|||||||||3
1622090000000|2021-05-27 04:33:20|358.65||358.65||358.65||358.65||12
1622090010000|2021-05-27 04:33:30|358.6||358.6||358.6||358.6||2
1622090030000|2021-05-27 04:33:50|||||||||489
1622090040000|2021-05-27 04:34:00|||||||||4
1622090070000|2021-05-27 04:34:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|19
1622090080000|2021-05-27 04:34:40|||||||||1
1622090100000|2021-05-27 04:35:00|358.5|358.35|358.6|358.45|358.65|358.45|358.5|358.35|71
1622090110000|2021-05-27 04:35:10|358.65||358.65||358.65||358.65||2
1622090120000|2021-05-27 04:35:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|7
1622090130000|2021-05-27 04:35:30||358.45||358.5||358.5||358.45|6
1622090140000|2021-05-27 04:35:40|||||||||4
1622090150000|2021-05-27 04:35:50|||||||||2
1622090180000|2021-05-27 04:36:20|||||||||12
1622090190000|2021-05-27 04:36:30|||||||||5
1622090220000|2021-05-27 04:37:00|||||||||9
1622090230000|2021-05-27 04:37:10|||||||||4
1622090240000|2021-05-27 04:37:20|||||||||2
1622090250000|2021-05-27 04:37:30||358.55||358.55||358.55||358.55|7
1622090260000|2021-05-27 04:37:40|||||||||5
1622090270000|2021-05-27 04:37:50||358.5||358.5||358.5||358.5|4
1622090280000|2021-05-27 04:38:00|||||||||2
1622090290000|2021-05-27 04:38:10|||||||||4
1622090300000|2021-05-27 04:38:20||358.55||358.55||358.55||358.55|6
1622090310000|2021-05-27 04:38:30|||||||||3
1622090320000|2021-05-27 04:38:40|||||||||5
1622090330000|2021-05-27 04:38:50|||||||||4
1622090340000|2021-05-27 04:39:00|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|3
1622090380000|2021-05-27 04:39:40|||||||||18
1622090390000|2021-05-27 04:39:50|||||||||2
1622090430000|2021-05-27 04:40:30|358.75||358.75||358.75||358.75||28
1622090440000|2021-05-27 04:40:40|||||||||5
1622090460000|2021-05-27 04:41:00|||||||||4
1622090480000|2021-05-27 04:41:20||358.55||358.5||358.55||358.5|16
1622090490000|2021-05-27 04:41:30|358.65||358.65||358.65||358.65||2
1622090500000|2021-05-27 04:41:40|358.7||358.75||358.75||358.7||7
1622090520000|2021-05-27 04:42:00|||||||||8
1622090530000|2021-05-27 04:42:10|||||||||2
1622090550000|2021-05-27 04:42:30|358.7||358.7||358.7||358.7||8
1622090590000|2021-05-27 04:43:10|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|14
1622090630000|2021-05-27 04:43:50|358.8|358.65|358.8|358.6|358.85|358.65|358.8|358.6|26
1622090640000|2021-05-27 04:44:00|358.85|358.65|358.85|358.65|358.85|358.7|358.85|358.65|3
1622090670000|2021-05-27 04:44:30|||||||||13
1622090680000|2021-05-27 04:44:40|||||||||1
1622090690000|2021-05-27 04:44:50|||||||||7
1622090700000|2021-05-27 04:45:00|||||||||1
1622090740000|2021-05-27 04:45:40|358.8|358.55|358.8|358.55|358.8|358.55|358.8|358.55|15
1622090750000|2021-05-27 04:45:50|||||||||5
1622090760000|2021-05-27 04:46:00|||||||||6
1622090770000|2021-05-27 04:46:10|||||||||7
1622090780000|2021-05-27 04:46:20|358.75||358.75||358.75||358.75||3
1622090800000|2021-05-27 04:46:40||358.6||358.55||358.6||358.55|10
1622090810000|2021-05-27 04:46:50|358.7||358.75||358.75||358.7||7
1622090830000|2021-05-27 04:47:10|||||||||8
1622090840000|2021-05-27 04:47:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|7
1622090850000|2021-05-27 04:47:30|358.9|358.65|358.9|358.65|358.9|358.7|358.9|358.65|14
1622090890000|2021-05-27 04:48:10|358.85||358.85||358.85||358.85||11
1622090900000|2021-05-27 04:48:20|||||||||10
1622090910000|2021-05-27 04:48:30|||||||||5
1622090930000|2021-05-27 04:48:50||358.7||358.65||358.7||358.65|9
1622090950000|2021-05-27 04:49:10|||||||||6
1622090960000|2021-05-27 04:49:20|358.8||358.8||358.8||358.8||3
1622091000000|2021-05-27 04:50:00||358.6||358.6||358.6||358.6|22
1622091020000|2021-05-27 04:50:20||358.65||358.6||358.65||358.6|6
1622091030000|2021-05-27 04:50:30|358.75||358.75||358.75||358.75||7
1622091040000|2021-05-27 04:50:40|||||||||3
1622091060000|2021-05-27 04:51:00|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|17
1622091070000|2021-05-27 04:51:10|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.65|9
1622091080000|2021-05-27 04:51:20||358.65||358.65||358.65||358.65|5
1622091090000|2021-05-27 04:51:30|||||||||3
1622091100000|2021-05-27 04:51:40|||||||||8
1622091110000|2021-05-27 04:51:50|358.8||358.85||358.85||358.8||6
1622091120000|2021-05-27 04:52:00|||||||||2
1622091150000|2021-05-27 04:52:30|||||||||12
1622091160000|2021-05-27 04:52:40||358.7||358.7||358.7||358.7|9
1622091170000|2021-05-27 04:52:50|||||||||6
1622091190000|2021-05-27 04:53:10|||||||||7
1622091200000|2021-05-27 04:53:20|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|10
1622091210000|2021-05-27 04:53:30||358.7||358.7||358.7||358.7|6
1622091220000|2021-05-27 04:53:40||358.75||358.7||358.75||358.7|7
1622091230000|2021-05-27 04:53:50|||||||||2
1622091260000|2021-05-27 04:54:20|358.85||358.85||358.85||358.85||12
1622091270000|2021-05-27 04:54:30|||||||||7
1622091290000|2021-05-27 04:54:50|||||||||5
1622091300000|2021-05-27 04:55:00|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|13
1622091310000|2021-05-27 04:55:10|||||||||5
1622091320000|2021-05-27 04:55:20|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|4
1622091340000|2021-05-27 04:55:40||358.75||358.7||358.75||358.7|13
1622091350000|2021-05-27 04:55:50|358.85||358.85||358.85||358.85||2
1622091370000|2021-05-27 04:56:10|||||||||8
1622091380000|2021-05-27 04:56:20|||||||||5
1622091400000|2021-05-27 04:56:40|||||||||9
1622091410000|2021-05-27 04:56:50|358.9|358.75|358.95|358.8|358.95|358.8|358.85|358.75|11
1622091420000|2021-05-27 04:57:00|||||||||4
1622091450000|2021-05-27 04:57:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|13
1622091470000|2021-05-27 04:57:50|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|13
1622091490000|2021-05-27 04:58:10|358.8||358.8||358.8||358.8||10
1622091500000|2021-05-27 04:58:20||358.55||358.55||358.55||358.55|3
1622091510000|2021-05-27 04:58:30|||||||||9
1622091540000|2021-05-27 04:59:00|358.75||358.75||358.75||358.75||10
1622091560000|2021-05-27 04:59:20|||||||||12
1622091570000|2021-05-27 04:59:30|358.7|358.5|358.7|358.55|358.7|358.55|358.7|358.5|12
1622091580000|2021-05-27 04:59:40|||||||||4
1622091590000|2021-05-27 04:59:50|||||||||5
1622091600000|2021-05-27 05:00:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|10
1622091610000|2021-05-27 05:00:10||358.55||358.6||358.6||358.55|3
1622091620000|2021-05-27 05:00:20|358.7|358.55|358.7|358.45|358.7|358.55|358.7|358.45|27
1622091630000|2021-05-27 05:00:30|||||||||2
1622091640000|2021-05-27 05:00:40|358.65||358.6||358.65||358.6||6
1622091650000|2021-05-27 05:00:50||358.4||358.4||358.4||358.4|3
1622091660000|2021-05-27 05:01:00|358.65||358.65||358.65||358.65||9
1622091670000|2021-05-27 05:01:10|||||||||3
1622091680000|2021-05-27 05:01:20|||||||||6
1622091690000|2021-05-27 05:01:30|358.6||358.6||358.6||358.6||5
1622091710000|2021-05-27 05:01:50|||||||||13
1622091720000|2021-05-27 05:02:00|||||||||7
1622091730000|2021-05-27 05:02:10|||||||||3
1622091740000|2021-05-27 05:02:20|358.55||358.6||358.6||358.55||6
1622091750000|2021-05-27 05:02:30|||||||||2
1622091760000|2021-05-27 05:02:40|||||||||6
1622091770000|2021-05-27 05:02:50|||||||||3
1622091780000|2021-05-27 05:03:00|||||||||6
1622091790000|2021-05-27 05:03:10|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|129
1622091800000|2021-05-27 05:03:20|358.65||358.65||358.65||358.6||12
1622091810000|2021-05-27 05:03:30|358.6||358.6||358.6||358.6||2
1622091830000|2021-05-27 05:03:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|22
1622091870000|2021-05-27 05:04:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|24
1622091880000|2021-05-27 05:04:40|||||||||8
1622091900000|2021-05-27 05:05:00|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|22
1622091920000|2021-05-27 05:05:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622091930000|2021-05-27 05:05:30|||||||||8
1622091940000|2021-05-27 05:05:40||358.5||358.5||358.5||358.5|6
1622091950000|2021-05-27 05:05:50|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|3
1622091960000|2021-05-27 05:06:00|358.65|358.5|358.7|358.5|358.7|358.5|358.6|358.5|11
1622091970000|2021-05-27 05:06:10|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622091980000|2021-05-27 05:06:20||358.5||358.5||358.5||358.5|8
1622091990000|2021-05-27 05:06:30|||||||||4
1622092000000|2021-05-27 05:06:40|358.65||358.65||358.65||358.65||6
1622092010000|2021-05-27 05:06:50|358.7||358.65||358.7||358.65||7
1622092020000|2021-05-27 05:07:00|358.7||358.7||358.75||358.7||7
1622092030000|2021-05-27 05:07:10|||||||||4
1622092040000|2021-05-27 05:07:20||358.55||358.55||358.55||358.55|2
1622092060000|2021-05-27 05:07:40|||||||||11
1622092070000|2021-05-27 05:07:50|||||||||5
1622092080000|2021-05-27 05:08:00|||||||||4
1622092090000|2021-05-27 05:08:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|16
1622092100000|2021-05-27 05:08:20|358.65||358.65||358.65||358.65||1
1622092110000|2021-05-27 05:08:30|358.6|358.45|358.55|358.4|358.65|358.45|358.55|358.4|13
1622092120000|2021-05-27 05:08:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|7
1622092130000|2021-05-27 05:08:50|||||||||6
1622092140000|2021-05-27 05:09:00|358.55||358.5||358.55||358.5||13
1622092150000|2021-05-27 05:09:10|358.55|358.3|358.45|358.25|358.55|358.3|358.45|358.25|20
1622092160000|2021-05-27 05:09:20||358.3||358.3||358.3||358.25|6
1622092170000|2021-05-27 05:09:30|||||||||3
1622092190000|2021-05-27 05:09:50|||||||||11
1622092200000|2021-05-27 05:10:00|||||||||5
1622092220000|2021-05-27 05:10:20|358.55|358.35|358.55|358.4|358.55|358.4|358.55|358.35|20
1622092240000|2021-05-27 05:10:40|||||||||14
1622092260000|2021-05-27 05:11:00||358.35||358.35||358.35||358.35|14
1622092270000|2021-05-27 05:11:10|358.5|358.4|358.5|358.35|358.55|358.4|358.5|358.35|9
1622092280000|2021-05-27 05:11:20|||||||||4
1622092300000|2021-05-27 05:11:40|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|11
1622092310000|2021-05-27 05:11:50|||||||||4
1622092320000|2021-05-27 05:12:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1622092330000|2021-05-27 05:12:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|8
1622092340000|2021-05-27 05:12:20||358.35||358.35||358.35||358.35|8
1622092350000|2021-05-27 05:12:30||358.4||358.4||358.4||358.4|4
1622092360000|2021-05-27 05:12:40||358.35||358.4||358.4||358.35|4
1622092370000|2021-05-27 05:12:50||358.35||358.35||358.35||358.35|3
1622092380000|2021-05-27 05:13:00|358.5||358.5||358.5||358.5||4
1622092390000|2021-05-27 05:13:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|10
1622092400000|2021-05-27 05:13:20|||||||||14
1622092410000|2021-05-27 05:13:30||358.35||358.35||358.35||358.35|3
1622092420000|2021-05-27 05:13:40|||||||||5
1622092430000|2021-05-27 05:13:50|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|6
1622092440000|2021-05-27 05:14:00|||||||||3
1622092450000|2021-05-27 05:14:10|||||||||4
1622092460000|2021-05-27 05:14:20|||||||||3
1622092480000|2021-05-27 05:14:40|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|18
1622092490000|2021-05-27 05:14:50||358.4||358.4||358.4||358.4|5
1622092500000|2021-05-27 05:15:00|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|4
1622092520000|2021-05-27 05:15:20|||||||||5
1622092530000|2021-05-27 05:15:30|||||||||9
1622092540000|2021-05-27 05:15:40|||||||||6
1622092550000|2021-05-27 05:15:50|358.55||358.55||358.6||358.55||8
1622092560000|2021-05-27 05:16:00|||||||||1
1622092580000|2021-05-27 05:16:20|||||||||9
1622092590000|2021-05-27 05:16:30|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|13
1622092610000|2021-05-27 05:16:50|358.7||358.65||358.7||358.65||15
1622092620000|2021-05-27 05:17:00||358.5||358.5||358.5||358.5|6
1622092630000|2021-05-27 05:17:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|24
1622092640000|2021-05-27 05:17:20|358.6||358.6||358.65||358.6||7
1622092670000|2021-05-27 05:17:50|||||||||12
1622092680000|2021-05-27 05:18:00|358.65||358.65||358.7||358.65||7
1622092690000|2021-05-27 05:18:10||358.5||358.5||358.5||358.5|6
1622092700000|2021-05-27 05:18:20|358.7|358.55|358.75|358.55|358.75|358.55|358.65|358.55|746
1622092710000|2021-05-27 05:18:30|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.6|20
1622092720000|2021-05-27 05:18:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|40
1622092730000|2021-05-27 05:18:50|358.75||358.7||358.75||358.7||8
1622092740000|2021-05-27 05:19:00|358.75||358.7||358.75||358.7||5
1622092750000|2021-05-27 05:19:10|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|89
1622092760000|2021-05-27 05:19:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|108
1622092780000|2021-05-27 05:19:40|358.6|358.45|358.55|358.35|358.6|358.45|358.5|358.35|22
1622092790000|2021-05-27 05:19:50|358.5|358.3|358.5|358.3|358.55|358.3|358.45|358.3|7
1622092800000|2021-05-27 05:20:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|8
1622092810000|2021-05-27 05:20:10|358.5||358.5||358.5||358.5||2
1622092820000|2021-05-27 05:20:20|||||||||8
1622092830000|2021-05-27 05:20:30|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|8
1622092840000|2021-05-27 05:20:40|||||||||1
1622092850000|2021-05-27 05:20:50|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|9
1622092860000|2021-05-27 05:21:00|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|6
1622092870000|2021-05-27 05:21:10|358.65||358.65||358.7||358.65||5
1622092880000|2021-05-27 05:21:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622092900000|2021-05-27 05:21:40|||||||||8
1622092920000|2021-05-27 05:22:00||358.4||358.4||358.4||358.4|12
1622092960000|2021-05-27 05:22:40|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.35|26
1622092970000|2021-05-27 05:22:50|358.55||358.55||358.55||358.5||11
1622092980000|2021-05-27 05:23:00|358.5|358.4|358.55|358.4|358.6|358.4|358.5|358.4|8
1622093000000|2021-05-27 05:23:20|||||||||5
1622093010000|2021-05-27 05:23:30|||||||||11
1622093020000|2021-05-27 05:23:40|358.6||358.55||358.6||358.55||6
1622093030000|2021-05-27 05:23:50|358.6||358.55||358.6||358.55||5
1622093050000|2021-05-27 05:24:10|||||||||11
1622093070000|2021-05-27 05:24:30||358.35||358.35||358.35||358.35|9
1622093080000|2021-05-27 05:24:40|||||||||10
1622093090000|2021-05-27 05:24:50|||||||||4
1622093100000|2021-05-27 05:25:00|358.5|358.3|358.45|358.3|358.5|358.3|358.4|358.25|8
1622093110000|2021-05-27 05:25:10||358.25||358.25||358.25||358.25|4
1622093120000|2021-05-27 05:25:20||358.3||358.25||358.3||358.25|15
1622093130000|2021-05-27 05:25:30|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|8
1622093140000|2021-05-27 05:25:40|||||||||5
1622093150000|2021-05-27 05:25:50|||||||||4
1622093160000|2021-05-27 05:26:00|358.5|358.3|358.5|358.3|358.5|358.3|358.45|358.3|10
1622093170000|2021-05-27 05:26:10|358.45||358.45||358.5||358.45||53
1622093180000|2021-05-27 05:26:20|358.5|358.35|358.55|358.35|358.6|358.35|358.45|358.35|7
1622093210000|2021-05-27 05:26:50|||||||||16
1622093220000|2021-05-27 05:27:00|||||||||1
1622093230000|2021-05-27 05:27:10|358.5||358.6||358.6||358.5||12
1622093240000|2021-05-27 05:27:20|358.55||358.55||358.55||358.55||2
1622093250000|2021-05-27 05:27:30|||||||||8
1622093260000|2021-05-27 05:27:40|358.5||358.5||358.55||358.5||5
1622093270000|2021-05-27 05:27:50|||||||||4
1622093280000|2021-05-27 05:28:00|358.55||358.55||358.55||358.5||10
1622093290000|2021-05-27 05:28:10|358.5||358.5||358.55||358.5||8
1622093300000|2021-05-27 05:28:20|358.55||358.55||358.55||358.5||13
1622093310000|2021-05-27 05:28:30|358.6|358.4|358.6|358.45|358.6|358.45|358.55|358.4|7
1622093320000|2021-05-27 05:28:40|||||||||13
1622093330000|2021-05-27 05:28:50|||||||||7
1622093340000|2021-05-27 05:29:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|5
1622093350000|2021-05-27 05:29:10||358.45||358.45||358.45||358.45|11
1622093360000|2021-05-27 05:29:20|358.6||358.6||358.6||358.6||6
1622093370000|2021-05-27 05:29:30|||||||||5
1622093380000|2021-05-27 05:29:40|||||||||5
1622093390000|2021-05-27 05:29:50||358.4||358.4||358.4||358.4|3
1622093400000|2021-05-27 05:30:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|7
1622093410000|2021-05-27 05:30:10||358.5||358.5||358.5||358.5|8
1622093420000|2021-05-27 05:30:20||358.45||358.45||358.45||358.45|5
1622093430000|2021-05-27 05:30:30|358.6||358.6||358.65||358.6||6
1622093440000|2021-05-27 05:30:40|||||||||4
1622093450000|2021-05-27 05:30:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|7
1622093460000|2021-05-27 05:31:00|358.6|358.45|358.65|358.5|358.7|358.55|358.6|358.45|19
1622093470000|2021-05-27 05:31:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|5
1622093480000|2021-05-27 05:31:20||358.5||358.5||358.5||358.5|0
1622093490000|2021-05-27 05:31:30||358.55||358.5||358.55||358.5|21
1622093500000|2021-05-27 05:31:40|358.65||358.7||358.7||358.65||5
1622093510000|2021-05-27 05:31:50|||||||||4
1622093520000|2021-05-27 05:32:00|358.65||358.7||358.7||358.65||5
1622093530000|2021-05-27 05:32:10|||||||||6
1622093540000|2021-05-27 05:32:20|358.65|358.45|358.6|358.45|358.7|358.45|358.6|358.45|9
1622093550000|2021-05-27 05:32:30|||||||||1
1622093560000|2021-05-27 05:32:40|||||||||7
1622093570000|2021-05-27 05:32:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|9
1622093580000|2021-05-27 05:33:00|||||||||4
1622093590000|2021-05-27 05:33:10|||||||||6
1622093600000|2021-05-27 05:33:20|||||||||4
1622093610000|2021-05-27 05:33:30|358.6||358.6||358.6||358.6||60
1622093620000|2021-05-27 05:33:40|||||||||8
1622093630000|2021-05-27 05:33:50||358.45||358.45||358.45||358.45|44
1622093640000|2021-05-27 05:34:00||358.4||358.4||358.4||358.4|1
1622093650000|2021-05-27 05:34:10||358.45||358.4||358.45||358.4|9
1622093660000|2021-05-27 05:34:20|||||||||3
1622093670000|2021-05-27 05:34:30|358.65||358.65||358.65||358.65||16
1622093680000|2021-05-27 05:34:40||358.45||358.45||358.45||358.45|5
1622093690000|2021-05-27 05:34:50|358.6||358.6||358.6||358.6||5
1622093700000|2021-05-27 05:35:00|||||||||4
1622093710000|2021-05-27 05:35:10|||||||||5
1622093720000|2021-05-27 05:35:20|||||||||3
1622093730000|2021-05-27 05:35:30|||||||||6
1622093740000|2021-05-27 05:35:40|||||||||4
1622093750000|2021-05-27 05:35:50|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|12
1622093760000|2021-05-27 05:36:00|||||||||6
1622093770000|2021-05-27 05:36:10|||||||||5
1622093780000|2021-05-27 05:36:20|358.45|358.3|358.5|358.3|358.5|358.35|358.45|358.3|9
1622093790000|2021-05-27 05:36:30|358.45||358.45||358.45||358.45||5
1622093800000|2021-05-27 05:36:40||358.25||358.25||358.25||358.25|5
1622093810000|2021-05-27 05:36:50|358.4|358.3|358.45|358.3|358.5|358.3|358.4|358.3|13
1622093820000|2021-05-27 05:37:00|358.5||358.45||358.5||358.45||9
1622093830000|2021-05-27 05:37:10|358.5||358.5||358.5||358.5||4
1622093850000|2021-05-27 05:37:30|||||||||16
1622093860000|2021-05-27 05:37:40|358.45||358.5||358.5||358.45||7
1622093870000|2021-05-27 05:37:50|358.45||358.45||358.45||358.45||5
1622093880000|2021-05-27 05:38:00|358.5||358.5||358.5||358.5||195
1622093900000|2021-05-27 05:38:20|358.45||358.45||358.45||358.45||13
1622093910000|2021-05-27 05:38:30|||||||||4
1622093940000|2021-05-27 05:39:00|358.5||358.5||358.5||358.5||12
1622093950000|2021-05-27 05:39:10|358.45||358.5||358.5||358.45||8
1622093960000|2021-05-27 05:39:20|358.45||358.45||358.45||358.45||5
1622093980000|2021-05-27 05:39:40|||||||||10
1622093990000|2021-05-27 05:39:50||358.25||358.25||358.25||358.25|8
1622094000000|2021-05-27 05:40:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|6
1622094010000|2021-05-27 05:40:10||358.35||358.35||358.35||358.35|4
1622094020000|2021-05-27 05:40:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|4
1622094030000|2021-05-27 05:40:30|358.6|358.3|358.5|358.3|358.6|358.35|358.5|358.3|24
1622094040000|2021-05-27 05:40:40|||||||||7
1622094050000|2021-05-27 05:40:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.3|11
1622094060000|2021-05-27 05:41:00|||||||||6
1622094070000|2021-05-27 05:41:10||358.4||358.35||358.4||358.35|8
1622094080000|2021-05-27 05:41:20|||||||||4
1622094090000|2021-05-27 05:41:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|5
1622094100000|2021-05-27 05:41:40|||||||||2
1622094110000|2021-05-27 05:41:50|358.55||358.6||358.6||358.55||13
1622094120000|2021-05-27 05:42:00|358.65||358.65||358.65||358.65||4
1622094130000|2021-05-27 05:42:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|8
1622094140000|2021-05-27 05:42:20|||||||||2
1622094150000|2021-05-27 05:42:30|||||||||2
1622094160000|2021-05-27 05:42:40|||||||||6
1622094170000|2021-05-27 05:42:50|358.7||358.7||358.7||358.7||10
1622094180000|2021-05-27 05:43:00|358.65||358.65||358.65||358.65||5
1622094190000|2021-05-27 05:43:10|||||||||6
1622094200000|2021-05-27 05:43:20|358.6||358.65||358.65||358.6||9
1622094210000|2021-05-27 05:43:30|||||||||1
1622094220000|2021-05-27 05:43:40|||||||||8
1622094230000|2021-05-27 05:43:50||358.5||358.5||358.5||358.5|8
1622094240000|2021-05-27 05:44:00|||||||||5
1622094250000|2021-05-27 05:44:10|||||||||3
1622094260000|2021-05-27 05:44:20|||||||||7
1622094270000|2021-05-27 05:44:30|||||||||6
1622094290000|2021-05-27 05:44:50|||||||||18
1622094300000|2021-05-27 05:45:00|358.7||358.7||358.7||358.7||8
1622094310000|2021-05-27 05:45:10|358.65||358.7||358.7||358.65||6
1622094320000|2021-05-27 05:45:20|||||||||6
1622094330000|2021-05-27 05:45:30|358.65||358.65||358.65||358.65||1
1622094340000|2021-05-27 05:45:40|358.7||358.65||358.7||358.65||13
1622094350000|2021-05-27 05:45:50|358.7||358.7||358.7||358.7||9
1622094370000|2021-05-27 05:46:10|358.65||358.65||358.65||358.65||10
1622094380000|2021-05-27 05:46:20|358.7||358.7||358.7||358.7||14
1622094390000|2021-05-27 05:46:30|358.65||358.65||358.65||358.65||110
1622094410000|2021-05-27 05:46:50|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|17
1622094420000|2021-05-27 05:47:00|||||||||5
1622094430000|2021-05-27 05:47:10|||||||||6
1622094460000|2021-05-27 05:47:40|358.75||358.7||358.75||358.7||18
1622094480000|2021-05-27 05:48:00|358.75||358.7||358.75||358.7||11
1622094490000|2021-05-27 05:48:10|358.75||358.7||358.75||358.7||8
1622094500000|2021-05-27 05:48:20|||||||||6
1622094510000|2021-05-27 05:48:30|358.75||358.75||358.75||358.75||6
1622094520000|2021-05-27 05:48:40|358.7||358.7||358.7||358.7||8
1622094530000|2021-05-27 05:48:50|358.75||358.75||358.75||358.75||5
1622094540000|2021-05-27 05:49:00||358.6||358.6||358.6||358.6|2
1622094550000|2021-05-27 05:49:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|16
1622094570000|2021-05-27 05:49:30|||||||||15
1622094580000|2021-05-27 05:49:40|||||||||2
1622094590000|2021-05-27 05:49:50|358.85||358.8||358.85||358.8||12
1622094600000|2021-05-27 05:50:00|||||||||6
1622094620000|2021-05-27 05:50:20|358.85||358.85||358.85||358.85||12
1622094630000|2021-05-27 05:50:30|358.8|358.7|358.85|358.7|358.85|358.7|358.8|358.7|9
1622094640000|2021-05-27 05:50:40|||||||||10
1622094650000|2021-05-27 05:50:50|358.9||358.85||358.9||358.85||15
1622094660000|2021-05-27 05:51:00|||||||||3
1622094670000|2021-05-27 05:51:10|||||||||7
1622094680000|2021-05-27 05:51:20|||||||||8
1622094710000|2021-05-27 05:51:50|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|54
1622094720000|2021-05-27 05:52:00||358.75||358.75||358.75||358.7|9
1622094730000|2021-05-27 05:52:10|358.95||358.95||358.95||358.95||6
1622094740000|2021-05-27 05:52:20|358.9||358.9||358.9||358.9||14
1622094750000|2021-05-27 05:52:30|358.95||358.95||358.95||358.95||13
1622094770000|2021-05-27 05:52:50|||||||||14
1622094780000|2021-05-27 05:53:00|||||||||7
1622094790000|2021-05-27 05:53:10||358.8||358.8||358.8||358.8|6
1622094800000|2021-05-27 05:53:20||358.75||358.75||358.8||358.75|16
1622094810000|2021-05-27 05:53:30|358.9||358.9||358.9||358.9||8
1622094820000|2021-05-27 05:53:40|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|17
1622094840000|2021-05-27 05:54:00||358.75||358.7||358.75||358.7|14
1622094850000|2021-05-27 05:54:10||358.75||358.75||358.75||358.75|2
1622094860000|2021-05-27 05:54:20|||||||||11
1622094870000|2021-05-27 05:54:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622094880000|2021-05-27 05:54:40|||||||||13
1622094900000|2021-05-27 05:55:00|||||||||10
1622094910000|2021-05-27 05:55:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|17
1622094920000|2021-05-27 05:55:20||358.7||358.7||358.7||358.7|23
1622094930000|2021-05-27 05:55:30||358.75||358.75||358.75||358.7|2
1622094940000|2021-05-27 05:55:40|||||||||14
1622094950000|2021-05-27 05:55:50|358.95||358.9||358.95||358.9||10
1622094960000|2021-05-27 05:56:00|||||||||4
1622094970000|2021-05-27 05:56:10|||||||||6
1622094980000|2021-05-27 05:56:20|358.85|358.7|358.85|358.65|358.85|358.75|358.8|358.65|31
1622095000000|2021-05-27 05:56:40|||||||||10
1622095010000|2021-05-27 05:56:50|||||||||20
1622095020000|2021-05-27 05:57:00|||||||||16
1622095030000|2021-05-27 05:57:10||358.7||358.7||358.7||358.65|12
1622095040000|2021-05-27 05:57:20|358.9|358.65|358.85|358.65|358.9|358.65|358.85|358.65|13
1622095050000|2021-05-27 05:57:30|358.9||358.9||358.9||358.9||8
1622095060000|2021-05-27 05:57:40|||||||||12
1622095070000|2021-05-27 05:57:50|358.95|358.7|358.95|358.7|358.95|358.7|358.95|358.7|13
1622095080000|2021-05-27 05:58:00|358.9||358.9||358.9||358.9||6
1622095100000|2021-05-27 05:58:20|||||||||17
1622095110000|2021-05-27 05:58:30|||||||||3
1622095120000|2021-05-27 05:58:40|||||||||7
1622095130000|2021-05-27 05:58:50|358.95||358.95||358.95||358.95||11
1622095140000|2021-05-27 05:59:00|||||||||3
1622095150000|2021-05-27 05:59:10|||||||||1
1622095160000|2021-05-27 05:59:20|||||||||7
1622095170000|2021-05-27 05:59:30|358.9||358.95||358.95||358.9||11
1622095180000|2021-05-27 05:59:40|||||||||8
1622095190000|2021-05-27 05:59:50|359|358.85|359|358.75|359|358.85|359|358.75|12
1622095200000|2021-05-27 06:00:00||358.8||358.85||358.85||358.8|14
1622095210000|2021-05-27 06:00:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|14
1622095220000|2021-05-27 06:00:20|||||||||6
1622095230000|2021-05-27 06:00:30|359|358.85|359|358.85|359.05|358.85|359|358.85|13
1622095240000|2021-05-27 06:00:40|359.05||359.05||359.05||359.05||12
1622095250000|2021-05-27 06:00:50|359||359||359||359||7
1622095260000|2021-05-27 06:01:00|||||||||11
1622095270000|2021-05-27 06:01:10|||||||||5
1622095280000|2021-05-27 06:01:20|||||||||12
1622095290000|2021-05-27 06:01:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|12
1622095300000|2021-05-27 06:01:40|||||||||9
1622095310000|2021-05-27 06:01:50|||||||||9
1622095320000|2021-05-27 06:02:00|||||||||7
1622095330000|2021-05-27 06:02:10|359|358.85|358.9|358.75|359|358.85|358.9|358.75|26
1622095340000|2021-05-27 06:02:20|||||||||6
1622095350000|2021-05-27 06:02:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|13
1622095390000|2021-05-27 06:03:10|||||||||30
1622095400000|2021-05-27 06:03:20|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|26
1622095410000|2021-05-27 06:03:30|358.9||358.85||358.9||358.85||6
1622095420000|2021-05-27 06:03:40||358.65||358.65||358.65||358.65|13
1622095430000|2021-05-27 06:03:50|||||||||7
1622095440000|2021-05-27 06:04:00|||||||||8
1622095460000|2021-05-27 06:04:20|||||||||18
1622095470000|2021-05-27 06:04:30|358.8|358.7|358.85|358.7|358.9|358.7|358.8|358.7|14
1622095480000|2021-05-27 06:04:40|||||||||5
1622095490000|2021-05-27 06:04:50|||||||||9
1622095500000|2021-05-27 06:05:00|||||||||6
1622095510000|2021-05-27 06:05:10|358.9||358.9||358.9||358.9||7
1622095520000|2021-05-27 06:05:20|358.85||358.85||358.85||358.85||10
1622095530000|2021-05-27 06:05:30|||||||||5
1622095540000|2021-05-27 06:05:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|9
1622095550000|2021-05-27 06:05:50||358.7||358.75||358.75||358.7|11
1622095560000|2021-05-27 06:06:00|358.95|358.8|358.95|358.75|358.95|358.8|358.9|358.75|13
1622095570000|2021-05-27 06:06:10|358.9|358.8|358.9|358.75|358.95|358.8|358.9|358.75|8
1622095580000|2021-05-27 06:06:20|358.95|358.8|358.95|358.8|359|358.8|358.95|358.8|7
1622095590000|2021-05-27 06:06:30|359|358.85|359|358.85|359|358.85|359|358.85|14
1622095600000|2021-05-27 06:06:40|||||||||11
1622095610000|2021-05-27 06:06:50|||||||||6
1622095620000|2021-05-27 06:07:00|||||||||7
1622095630000|2021-05-27 06:07:10|||||||||3
1622095640000|2021-05-27 06:07:20|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|18
1622095650000|2021-05-27 06:07:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|11
1622095660000|2021-05-27 06:07:40|||||||||9
1622095670000|2021-05-27 06:07:50|||||||||6
1622095680000|2021-05-27 06:08:00|||||||||7
1622095690000|2021-05-27 06:08:10|358.95|358.7|358.9|358.75|358.95|358.75|358.9|358.7|13
1622095700000|2021-05-27 06:08:20||358.7||358.7||358.7||358.7|15
1622095710000|2021-05-27 06:08:30|358.85|358.75|358.85|358.7|358.85|358.75|358.85|358.7|5
1622095720000|2021-05-27 06:08:40|||||||||7
1622095730000|2021-05-27 06:08:50|358.9||358.85||358.9||358.85||7
1622095740000|2021-05-27 06:09:00|||||||||8
1622095750000|2021-05-27 06:09:10|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|7
1622095760000|2021-05-27 06:09:20|||||||||8
1622095770000|2021-05-27 06:09:30|358.85||358.85||358.9||358.85||125
1622095780000|2021-05-27 06:09:40|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|18
1622095790000|2021-05-27 06:09:50||358.75||358.75||358.75||358.7|6
1622095800000|2021-05-27 06:10:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|7
1622095820000|2021-05-27 06:10:20|||||||||9
1622095830000|2021-05-27 06:10:30|||||||||16
1622095840000|2021-05-27 06:10:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|12
1622095850000|2021-05-27 06:10:50|||||||||7
1622095860000|2021-05-27 06:11:00|||||||||5
1622095870000|2021-05-27 06:11:10|||||||||8
1622095880000|2021-05-27 06:11:20|||||||||6
1622095890000|2021-05-27 06:11:30|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.7|15
1622095900000|2021-05-27 06:11:40|358.9||358.85||358.9||358.85||7
1622095910000|2021-05-27 06:11:50|||||||||4
1622095920000|2021-05-27 06:12:00|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622095930000|2021-05-27 06:12:10|||||||||7
1622095940000|2021-05-27 06:12:20|||||||||6
1622095950000|2021-05-27 06:12:30|||||||||6
1622095960000|2021-05-27 06:12:40|||||||||7
1622095970000|2021-05-27 06:12:50|||||||||6
1622095980000|2021-05-27 06:13:00|358.75|358.6|358.65|358.5|358.75|358.6|358.65|358.5|30
1622095990000|2021-05-27 06:13:10|||||||||6
1622096000000|2021-05-27 06:13:20|358.7|358.45|358.7|358.45|358.7|358.45|358.7|358.45|25
1622096010000|2021-05-27 06:13:30|||||||||6
1622096020000|2021-05-27 06:13:40|||||||||7
1622096030000|2021-05-27 06:13:50|||||||||8
1622096040000|2021-05-27 06:14:00|||||||||7
1622096050000|2021-05-27 06:14:10|358.65||358.65||358.65||358.65||5
1622096060000|2021-05-27 06:14:20|||||||||8
1622096070000|2021-05-27 06:14:30|||||||||8
1622096090000|2021-05-27 06:14:50|||||||||13
1622096100000|2021-05-27 06:15:00|||||||||11
1622096110000|2021-05-27 06:15:10|||||||||5
1622096120000|2021-05-27 06:15:20|||||||||3
1622096130000|2021-05-27 06:15:30|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|13
1622096140000|2021-05-27 06:15:40|358.7||358.7||358.7||358.65||11
1622096150000|2021-05-27 06:15:50|358.65||358.65||358.7||358.65||474
1622096160000|2021-05-27 06:16:00|358.7||358.7||358.7||358.7||9
1622096170000|2021-05-27 06:16:10|||||||||10
1622096180000|2021-05-27 06:16:20|||||||||12
1622096190000|2021-05-27 06:16:30|358.65|358.45|358.65|358.45|358.7|358.45|358.6|358.45|23
1622096200000|2021-05-27 06:16:40|||||||||6
1622096210000|2021-05-27 06:16:50|358.6|358.5|358.6|358.45|358.7|358.5|358.6|358.45|673
1622096220000|2021-05-27 06:17:00|358.65|358.4|358.65|358.45|358.65|358.45|358.65|358.4|16
1622096230000|2021-05-27 06:17:10|358.6||358.6||358.6||358.6||11
1622096240000|2021-05-27 06:17:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|98
1622096250000|2021-05-27 06:17:30|||||||||7
1622096260000|2021-05-27 06:17:40|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|362
1622096270000|2021-05-27 06:17:50|||||||||7
1622096280000|2021-05-27 06:18:00|358.65||358.6||358.65||358.6||9
1622096290000|2021-05-27 06:18:10|||||||||8
1622096300000|2021-05-27 06:18:20|||||||||1
1622096320000|2021-05-27 06:18:40|||||||||19
1622096350000|2021-05-27 06:19:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|19
1622096360000|2021-05-27 06:19:20|||||||||12
1622096370000|2021-05-27 06:19:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|16
1622096380000|2021-05-27 06:19:40|358.75||358.7||358.75||358.7||7
1622096390000|2021-05-27 06:19:50|||||||||7
1622096400000|2021-05-27 06:20:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|10
1622096410000|2021-05-27 06:20:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|10
1622096430000|2021-05-27 06:20:30|||||||||8
1622096440000|2021-05-27 06:20:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|14
1622096450000|2021-05-27 06:20:50||358.35||358.35||358.35||358.35|10
1622096470000|2021-05-27 06:21:10|||||||||13
1622096490000|2021-05-27 06:21:30|358.5||358.5||358.5||358.5||13
1622096500000|2021-05-27 06:21:40|||||||||6
1622096510000|2021-05-27 06:21:50|||||||||9
1622096520000|2021-05-27 06:22:00|||||||||8
1622096530000|2021-05-27 06:22:10|358.55||358.55||358.55||358.55||12
1622096540000|2021-05-27 06:22:20|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|13
1622096550000|2021-05-27 06:22:30|||||||||18
1622096560000|2021-05-27 06:22:40|358.65||358.6||358.65||358.6||11
1622096570000|2021-05-27 06:22:50|||||||||10
1622096580000|2021-05-27 06:23:00|||||||||7
1622096590000|2021-05-27 06:23:10|358.65||358.65||358.65||358.6||13
1622096600000|2021-05-27 06:23:20||358.5||358.5||358.5||358.5|4
1622096610000|2021-05-27 06:23:30|||||||||13
1622096620000|2021-05-27 06:23:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622096630000|2021-05-27 06:23:50||358.4||358.4||358.45||358.4|14
1622096640000|2021-05-27 06:24:00||358.45||358.45||358.45||358.4|5
1622096650000|2021-05-27 06:24:10|||||||||8
1622096660000|2021-05-27 06:24:20|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|12
1622096670000|2021-05-27 06:24:30|||||||||4
1622096680000|2021-05-27 06:24:40||358.4||358.45||358.45||358.4|13
1622096690000|2021-05-27 06:24:50||358.4||358.4||358.45||358.4|7
1622096700000|2021-05-27 06:25:00|||||||||6
1622096720000|2021-05-27 06:25:20|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|23
1622096750000|2021-05-27 06:25:50|||||||||13
1622096770000|2021-05-27 06:26:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|23
1622096780000|2021-05-27 06:26:20|||||||||9
1622096790000|2021-05-27 06:26:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622096800000|2021-05-27 06:26:40|||||||||10
1622096810000|2021-05-27 06:26:50|||||||||6
1622096820000|2021-05-27 06:27:00|||||||||7
1622096830000|2021-05-27 06:27:10|||||||||6
1622096850000|2021-05-27 06:27:30|||||||||13
1622096860000|2021-05-27 06:27:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|20
1622096870000|2021-05-27 06:27:50|||||||||6
1622096880000|2021-05-27 06:28:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.4|18
1622096890000|2021-05-27 06:28:10||358.4||358.45||358.45||358.4|7
1622096910000|2021-05-27 06:28:30|||||||||18
1622096920000|2021-05-27 06:28:40|||||||||7
1622096930000|2021-05-27 06:28:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|11
1622096940000|2021-05-27 06:29:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1622096950000|2021-05-27 06:29:10|||||||||7
1622096960000|2021-05-27 06:29:20|||||||||1
1622096970000|2021-05-27 06:29:30|358.65|358.5|358.65|358.45|358.7|358.5|358.65|358.45|16
1622096980000|2021-05-27 06:29:40||358.5||358.5||358.5||358.45|1
1622096990000|2021-05-27 06:29:50|358.6|358.45|358.65|358.45|358.7|358.5|358.6|358.45|18
1622097000000|2021-05-27 06:30:00||358.5||358.5||358.5||358.45|5
1622097010000|2021-05-27 06:30:10|||||||||10
1622097020000|2021-05-27 06:30:20|358.7|358.55|358.7|358.5|358.75|358.55|358.65|358.5|21
1622097030000|2021-05-27 06:30:30|||||||||6
1622097040000|2021-05-27 06:30:40|358.65||358.65||358.65||358.65||6
1622097060000|2021-05-27 06:31:00|||||||||10
1622097080000|2021-05-27 06:31:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|27
1622097090000|2021-05-27 06:31:30|||||||||11
1622097110000|2021-05-27 06:31:50|||||||||8
1622097120000|2021-05-27 06:32:00|||||||||5
1622097130000|2021-05-27 06:32:10|||||||||11
1622097140000|2021-05-27 06:32:20|||||||||9
1622097160000|2021-05-27 06:32:40|||||||||13
1622073610000|2021-05-27 00:00:10|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622073630000|2021-05-27 00:00:30|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622073640000|2021-05-27 00:00:40|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073690000|2021-05-27 00:01:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073760000|2021-05-27 00:02:40|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1622074160000|2021-05-27 00:09:20|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074180000|2021-05-27 00:09:40|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074250000|2021-05-27 00:10:50|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622074290000|2021-05-27 00:11:30|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074300000|2021-05-27 00:11:40|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074750000|2021-05-27 00:19:10|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074770000|2021-05-27 00:19:30|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074780000|2021-05-27 00:19:40|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074790000|2021-05-27 00:19:50|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074810000|2021-05-27 00:20:10|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622075400000|2021-05-27 00:30:00|356.2|355.65|355.95|355.6|356.2|355.65|355.8|355.35|48
1622075410000|2021-05-27 00:30:10|356.1|355.65|356.05|355.85|356.1|355.85|356.05|355.6|3
1622075420000|2021-05-27 00:30:20|356.1|355.8|356.45|356.3|356.45|356.3|356|355.8|25
1622075430000|2021-05-27 00:30:30|356.55|356.4|356.4|356.2|356.55|356.4|356.4|356.15|24
1622075440000|2021-05-27 00:30:40|356.45|356.15|356.5|356.3|356.6|356.4|356.45|356.15|10
1622075450000|2021-05-27 00:30:50|356.4|356.2|356.4|356.15|356.4|356.2|356.4|356.15|5
1622075460000|2021-05-27 00:31:00|356.35|356.2|356.3|356|356.4|356.2|356.3|356|4
1622075470000|2021-05-27 00:31:10|356.25|355.95|356|355.75|356.25|355.95|355.95|355.75|6
1622075480000|2021-05-27 00:31:20|355.95||355.95||356||355.95||1
1622075500000|2021-05-27 00:31:40|355.9||355.95||355.95||355.9||4
1622075510000|2021-05-27 00:31:50|355.8|355.55|355.8|355.6|355.8|355.6|355.8|355.55|7
1622075520000|2021-05-27 00:32:00|355.75||355.8||355.8||355.75||3
1622075530000|2021-05-27 00:32:10|355.75|355.55|355.75|355.55|355.75|355.55|355.75|355.55|5
1622075540000|2021-05-27 00:32:20|||||||||1
1622075550000|2021-05-27 00:32:30|355.7||355.75||355.75||355.7||1
1622075560000|2021-05-27 00:32:40|355.8|355.6|355.75|355.5|355.8|355.6|355.75|355.5|8
1622075570000|2021-05-27 00:32:50||355.55||355.55||355.55||355.55|6
1622075580000|2021-05-27 00:33:00|||||||||2
1622075600000|2021-05-27 00:33:20||355.5||355.5||355.5||355.5|8
1622075610000|2021-05-27 00:33:30|||||||||1
1622075640000|2021-05-27 00:34:00|||||||||2
1622075650000|2021-05-27 00:34:10|355.7|355.45|355.45|355.3|355.7|355.45|355.45|355.3|12
1622075660000|2021-05-27 00:34:20||355.25||355.25||355.25||355.25|3
1622075670000|2021-05-27 00:34:30|355.4|355.2|355.35|355.15|355.4|355.25|355.35|355.15|3
1622075680000|2021-05-27 00:34:40|355.3|355.1|355.25|355.05|355.3|355.1|355.25|355.05|1
1622075690000|2021-05-27 00:34:50|355.3|355.1|355.5|355.3|355.5|355.3|355.3|355.1|33
1622075700000|2021-05-27 00:35:00|355.55|355.35|355.5|355.3|355.6|355.4|355.5|355.3|7
1622075710000|2021-05-27 00:35:10|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|0
1622075740000|2021-05-27 00:35:40|355.4||355.45||355.45||355.4||4
1622075760000|2021-05-27 00:36:00|355.4|355.3|355.45|355.25|355.5|355.3|355.4|355.25|9
1622075770000|2021-05-27 00:36:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1622075780000|2021-05-27 00:36:20|355.45||355.45||355.45||355.45||1
1622075790000|2021-05-27 00:36:30|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.3|5
1622075800000|2021-05-27 00:36:40||355.3||355.3||355.3||355.3|1
1622075810000|2021-05-27 00:36:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|2
1622075820000|2021-05-27 00:37:00|355.55||355.6||355.6||355.55||0
1622075830000|2021-05-27 00:37:10|355.65|355.45|355.75|355.55|355.75|355.55|355.65|355.45|22
1622075840000|2021-05-27 00:37:20|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|1
1622075850000|2021-05-27 00:37:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|3
1622075860000|2021-05-27 00:37:40||355.5||355.5||355.55||355.5|0
1622075870000|2021-05-27 00:37:50||355.55||355.5||355.55||355.5|2
1622075880000|2021-05-27 00:38:00||355.55||355.55||355.55||355.55|1
1622075890000|2021-05-27 00:38:10|355.65|355.5|355.7|355.5|355.7|355.5|355.65|355.5|1
1622075900000|2021-05-27 00:38:20|355.65|355.45|355.7|355.5|355.7|355.5|355.6|355.45|6
1622075920000|2021-05-27 00:38:40||355.55||355.55||355.55||355.55|0
1622075930000|2021-05-27 00:38:50|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.45|4
1622075940000|2021-05-27 00:39:00|355.6|355.5|355.65|355.45|355.7|355.5|355.6|355.45|8
1622075950000|2021-05-27 00:39:10|355.95|355.75|356|355.8|356.15|355.95|355.95|355.7|119
1622075960000|2021-05-27 00:39:20|355.95||355.95||355.95||355.95||3
1622075970000|2021-05-27 00:39:30||355.75||355.8||355.8||355.75|28
1622075980000|2021-05-27 00:39:40|356.1|355.75|356.15|355.95|356.2|355.95|356.1|355.75|37
1622075990000|2021-05-27 00:39:50|356.25|356.1|356.25|356.05|356.25|356.1|356.25|356|11
1622076000000|2021-05-27 00:40:00||356.1||356.05||356.1||356.05|249
1622076010000|2021-05-27 00:40:10|356.2|356|356.2|356|356.2|356|356.2|356|15
1622076030000|2021-05-27 00:40:30|356.15|355.95|356.15|355.95|356.15|355.95|356.15|355.95|16
1622076040000|2021-05-27 00:40:40|356.1||356.15||356.15||356.1||3
1622076060000|2021-05-27 00:41:00||356||355.95||356||355.95|549
1622076080000|2021-05-27 00:41:20||356||356||356||355.95|5
1622076100000|2021-05-27 00:41:40|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|21
1622076110000|2021-05-27 00:41:50|||||||||1
1622076120000|2021-05-27 00:42:00|356.15|355.9|356.2|356|356.2|356|356.15|355.9|50
1622076130000|2021-05-27 00:42:10|356.15||356.15||356.15||356.15||1
1622076140000|2021-05-27 00:42:20|356.2||356.2||356.2||356.2||3
1622076150000|2021-05-27 00:42:30|356.25|356.05|356.2|356.05|356.25|356.1|356.2|356.05|16
1622076160000|2021-05-27 00:42:40|356.3|356|356.3|356.1|356.3|356.15|356.25|356|68
1622076180000|2021-05-27 00:43:00|356.25||356.3||356.3||356.25||3
1622076190000|2021-05-27 00:43:10|||||||||1
1622076200000|2021-05-27 00:43:20|356.25|356.25|356.3|356.1|356.4|356.25|356.25|356.1|25
1622076210000|2021-05-27 00:43:30|356.25||356.3||356.3||356.25||2
1622076220000|2021-05-27 00:43:40|356.25|356.3|356.5|356.3|356.6|356.4|356.25|356.2|172
1622076230000|2021-05-27 00:43:50|356.45|356.25|356.6|356.45|356.65|356.5|356.45|356.25|121
1622076240000|2021-05-27 00:44:00|356.65||356.65||356.65||356.6||3
1622076250000|2021-05-27 00:44:10|356.6|356.5|356.55|356.4|356.6|356.5|356.55|356.4|10
1622076260000|2021-05-27 00:44:20|||||||||21
1622076270000|2021-05-27 00:44:30|356.5|356.3|356.45|356.25|356.5|356.3|356.45|356.25|8
1622076280000|2021-05-27 00:44:40|||||||||18
1622076290000|2021-05-27 00:44:50|356.4||356.4||356.45||356.4||2
1622076300000|2021-05-27 00:45:00|356.3|356.2|356.15|355.95|356.4|356.2|356.15|355.95|40
1622076310000|2021-05-27 00:45:10|356.1|355.9|355.9|355.75|356.1|355.9|355.9|355.75|18
1622076320000|2021-05-27 00:45:20|355.85|355.7|355.85|355.65|355.9|355.7|355.85|355.65|7
1622076330000|2021-05-27 00:45:30|355.8|355.6|355.8|355.6|355.8|355.65|355.75|355.55|12
1622076340000|2021-05-27 00:45:40|355.75|355.55|355.8|355.6|355.8|355.65|355.65|355.5|21
1622076350000|2021-05-27 00:45:50|355.75||355.8||355.8||355.75||9
1622076360000|2021-05-27 00:46:00|355.75|355.5|355.65|355.45|355.75|355.5|355.65|355.45|6
1622076370000|2021-05-27 00:46:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|6
1622076390000|2021-05-27 00:46:30|||||||||1
1622076400000|2021-05-27 00:46:40|355.55|355.3|355.5|355.35|355.55|355.35|355.5|355.3|1
1622076410000|2021-05-27 00:46:50|355.55||355.55||355.55||355.55||8
1622076420000|2021-05-27 00:47:00|355.5|355.3|355.5|355.3|355.55|355.35|355.5|355.3|12
1622076440000|2021-05-27 00:47:20|355.55|355.35|355.55|355.4|355.55|355.4|355.55|355.35|7
1622076450000|2021-05-27 00:47:30|355.65|355.45|355.7|355.5|355.7|355.55|355.65|355.45|8
1622076460000|2021-05-27 00:47:40|355.8|355.55|355.65|355.45|355.8|355.6|355.65|355.45|36
1622076470000|2021-05-27 00:47:50|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|11
1622076490000|2021-05-27 00:48:10|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|4
1622076500000|2021-05-27 00:48:20|355.6|355.45|355.65|355.5|355.65|355.5|355.6|355.45|0
1622076510000|2021-05-27 00:48:30|355.55|355.45|355.55|355.4|355.55|355.5|355.55|355.4|12
1622076520000|2021-05-27 00:48:40||355.35||355.35||355.35||355.35|0
1622076530000|2021-05-27 00:48:50|355.6|355.4|355.6|355.4|355.65|355.5|355.55|355.35|17
1622076540000|2021-05-27 00:49:00|355.65|355.45|355.65|355.5|355.65|355.5|355.6|355.45|0
1622076550000|2021-05-27 00:49:10|355.7|355.45|355.65|355.45|355.7|355.5|355.65|355.45|3
1622076560000|2021-05-27 00:49:20||355.5||355.45||355.5||355.45|1
1622076570000|2021-05-27 00:49:30|355.6|355.4|355.6|355.4|355.6|355.4|355.55|355.4|21
1622076580000|2021-05-27 00:49:40|355.65|355.45|355.65|355.45|355.65|355.45|355.65|355.45|1
1622076590000|2021-05-27 00:49:50|||||||||1
1622076600000|2021-05-27 00:50:00|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|1
1622076610000|2021-05-27 00:50:10||355.45||355.4||355.45||355.4|3
1622076620000|2021-05-27 00:50:20|355.5|355.3|355.45|355.25|355.5|355.3|355.45|355.25|3
1622076630000|2021-05-27 00:50:30|355.4|355.2|355.35|355.15|355.4|355.2|355.35|355.15|12
1622076640000|2021-05-27 00:50:40|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|3
1622076650000|2021-05-27 00:50:50|355.35|355.15|355.4|355.2|355.4|355.2|355.35|355.15|18
1622076660000|2021-05-27 00:51:00|355.35|355.15|355.35|355.15|355.35|355.2|355.35|355.15|2017
1622076670000|2021-05-27 00:51:10||355.2||355.2||355.2||355.2|110
1622076680000|2021-05-27 00:51:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|4
1622076690000|2021-05-27 00:51:30|355.35|355.2|355.4|355.2|355.4|355.2|355.35|355.2|7
1622076700000|2021-05-27 00:51:40|355.35||355.4||355.4||355.35||321
1622076710000|2021-05-27 00:51:50|355.35|355.15|355.35|355.15|355.4|355.15|355.35|355.15|27
1622076720000|2021-05-27 00:52:00|355.3||355.3||355.35||355.3||526
1622076730000|2021-05-27 00:52:10|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.15|112
1622076740000|2021-05-27 00:52:20|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|14
1622076750000|2021-05-27 00:52:30|355.45||355.45||355.45||355.45||4
1622076760000|2021-05-27 00:52:40|355.55|355.3|355.55|355.4|355.55|355.4|355.55|355.3|20
1622076770000|2021-05-27 00:52:50||355.35||355.35||355.35||355.35|2
1622076780000|2021-05-27 00:53:00||355.4||355.4||355.4||355.4|148
1622076790000|2021-05-27 00:53:10|355.6|355.45|355.55|355.4|355.6|355.45|355.55|355.35|25
1622076800000|2021-05-27 00:53:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|2
1622076810000|2021-05-27 00:53:30|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|3
1622076820000|2021-05-27 00:53:40|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|5
1622076830000|2021-05-27 00:53:50|355.45|355.3|355.45|355.3|355.5|355.3|355.45|355.25|4
1622076840000|2021-05-27 00:54:00||355.25||355.25||355.25||355.25|0
1622076850000|2021-05-27 00:54:10|355.55|355.3|355.5|355.35|355.55|355.35|355.5|355.3|10
1622076860000|2021-05-27 00:54:20|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|0
1622076870000|2021-05-27 00:54:30|355.6||355.6||355.6||355.6||1
1622076880000|2021-05-27 00:54:40||355.45||355.45||355.45||355.45|0
1622076900000|2021-05-27 00:55:00|355.65|355.4|355.7|355.55|355.7|355.55|355.65|355.4|19
1622076910000|2021-05-27 00:55:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|12
1622076930000|2021-05-27 00:55:30|355.8||355.8||355.8||355.8||1
1622076950000|2021-05-27 00:55:50|355.85||355.8||355.85||355.8||5
1622076970000|2021-05-27 00:56:10|355.85|355.65|355.95|355.75|355.95|355.75|355.85|355.65|1
1622076980000|2021-05-27 00:56:20||355.8||355.75||355.8||355.75|2
1622076990000|2021-05-27 00:56:30|355.9|355.7|355.9|355.75|355.9|355.75|355.9|355.7|3
1622077000000|2021-05-27 00:56:40|355.85|355.7|355.8|355.6|355.85|355.7|355.8|355.6|3
1622077010000|2021-05-27 00:56:50|355.85|355.7|355.7|355.55|355.85|355.7|355.7|355.55|42
1622077020000|2021-05-27 00:57:00|355.8|355.6|355.8|355.6|355.8|355.6|355.75|355.6|13
1622077030000|2021-05-27 00:57:10|355.9|355.65|355.9|355.7|355.9|355.7|355.9|355.65|1
1622077040000|2021-05-27 00:57:20|355.95|355.75|356.05|355.85|356.05|355.85|355.95|355.75|11
1622077050000|2021-05-27 00:57:30|356|355.8|356.1|355.9|356.1|355.95|356|355.8|4
1622077060000|2021-05-27 00:57:40|356.05|355.85|356.05|355.9|356.05|355.9|356.05|355.85|3
1622077070000|2021-05-27 00:57:50|356.15|355.85|356.25|356.05|356.25|356.1|356.15|355.85|23
1622077080000|2021-05-27 00:58:00|356.35|356.1|356.35|356.15|356.35|356.2|356.35|356.05|24
1622077090000|2021-05-27 00:58:10|356.3|356.2|356.25|356.05|356.3|356.2|356.25|356.05|7
1622077100000|2021-05-27 00:58:20|356.2|356.1|356.15|355.95|356.2|356.1|356.15|355.95|4
1622077110000|2021-05-27 00:58:30|356.2|356|356.15|355.95|356.2|356.05|356.15|355.95|4
1622077120000|2021-05-27 00:58:40|356.2|356|356.2|356.05|356.2|356.05|356.2|356|25
1622077130000|2021-05-27 00:58:50||356||356.05||356.05||356|1
1622077140000|2021-05-27 00:59:00|356.15|356|356.15|356|356.15|356|356.15|356|2
1622077150000|2021-05-27 00:59:10|||||||||4
1622077160000|2021-05-27 00:59:20|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|6
1622077170000|2021-05-27 00:59:30|356.05|355.85|356.05|355.9|356.05|355.9|356.05|355.85|8
1622077180000|2021-05-27 00:59:40||355.85||355.9||355.9||355.85|9
1622077190000|2021-05-27 00:59:50|356|355.85|356|355.85|356|355.85|356|355.85|21
1622077200000|2021-05-27 01:00:00|356.05|355.8|356.2|356|356.2|356|355.95|355.8|97
1622077210000|2021-05-27 01:00:10|356.15|355.95|356|355.8|356.15|356|356|355.8|28
1622077220000|2021-05-27 01:00:20|355.95|355.85|356.15|355.95|356.15|355.95|355.95|355.8|15
1622077230000|2021-05-27 01:00:30|356.1|355.85|356.1|355.9|356.1|355.9|356.05|355.85|48
1622077240000|2021-05-27 01:00:40|356.15|355.95|356.15|355.95|356.25|356.05|356.15|355.95|10
1622077250000|2021-05-27 01:00:50|356.1|356|356.2|356|356.2|356|356.1|356|4
1622077260000|2021-05-27 01:01:00||356.05||356||356.05||356|6
1622077270000|2021-05-27 01:01:10|356.15|355.95|356.1|355.9|356.2|356.05|356.1|355.9|19
1622077280000|2021-05-27 01:01:20||355.95||355.9||355.95||355.9|4
1622077290000|2021-05-27 01:01:30||355.95||355.95||355.95||355.95|5
1622077300000|2021-05-27 01:01:40||355.9||355.9||355.9||355.9|5
1622077310000|2021-05-27 01:01:50|356.2|356.05|356.25|356.1|356.3|356.1|356.2|356.05|14
1622077320000|2021-05-27 01:02:00|356.3|356.15|356.45|356.25|356.45|356.25|356.3|356.15|34
1622077330000|2021-05-27 01:02:10|356.4|356.4|356.55|356.35|356.6|356.45|356.4|356.35|85
1622077340000|2021-05-27 01:02:20|356.5|356.4|356.5|356.35|356.5|356.4|356.5|356.35|5
1622077350000|2021-05-27 01:02:30|356.45|356.3|356.45|356.25|356.45|356.3|356.4|356.25|7
1622077360000|2021-05-27 01:02:40|356.5|356.3|356.55|356.4|356.55|356.4|356.5|356.3|8
1622077370000|2021-05-27 01:02:50|356.6|356.35|356.6|356.4|356.6|356.4|356.6|356.35|6
1622077380000|2021-05-27 01:03:00|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|7
1622077390000|2021-05-27 01:03:10|356.65|356.4|356.65|356.45|356.65|356.45|356.65|356.4|472
1622077400000|2021-05-27 01:03:20|356.6||356.65||356.65||356.6||3
1622077410000|2021-05-27 01:03:30||356.5||356.5||356.5||356.5|1
1622077420000|2021-05-27 01:03:40|356.7||356.7||356.7||356.7||14
1622077430000|2021-05-27 01:03:50|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|7
1622077440000|2021-05-27 01:04:00|356.7|356.5|356.7|356.55|356.75|356.55|356.65|356.5|20
1622077450000|2021-05-27 01:04:10|||||||||2
1622077460000|2021-05-27 01:04:20||356.5||356.5||356.5||356.5|5
1622077470000|2021-05-27 01:04:30||356.55||356.55||356.55||356.55|7
1622077480000|2021-05-27 01:04:40||356.5||356.55||356.55||356.5|4
1622077490000|2021-05-27 01:04:50||356.5||356.55||356.55||356.5|7
1622077500000|2021-05-27 01:05:00|||||||||8
1622077510000|2021-05-27 01:05:10|356.75|356.6|356.75|356.55|356.75|356.6|356.7|356.55|15
1622077520000|2021-05-27 01:05:20|356.7||356.7||356.7||356.7||4
1622077530000|2021-05-27 01:05:30|356.75|356.6|356.85|356.7|356.9|356.7|356.75|356.6|36
1622077540000|2021-05-27 01:05:40|356.8|356.65|356.75|356.6|356.8|356.7|356.75|356.6|11
1622077550000|2021-05-27 01:05:50|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|11
1622077560000|2021-05-27 01:06:00|356.75||356.7||356.75||356.7||12
1622077570000|2021-05-27 01:06:10|356.8|356.6|356.8|356.65|356.8|356.65|356.8|356.6|8
1622077580000|2021-05-27 01:06:20|||||||||3
1622077590000|2021-05-27 01:06:30|||||||||2
1622077600000|2021-05-27 01:06:40|356.75|356.6|356.75|356.6|356.75|356.6|356.7|356.55|29
1622077610000|2021-05-27 01:06:50|356.8||356.75||356.8||356.75||14
1622077620000|2021-05-27 01:07:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1622077630000|2021-05-27 01:07:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|10
1622077640000|2021-05-27 01:07:20|||||||||3
1622077650000|2021-05-27 01:07:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|9
1622077660000|2021-05-27 01:07:40|356.65|356.5|356.55|356.4|356.65|356.5|356.55|356.4|23
1622077670000|2021-05-27 01:07:50|||||||||7
1622077680000|2021-05-27 01:08:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|16
1622077690000|2021-05-27 01:08:10|356.55|356.4|356.55|356.4|356.6|356.4|356.55|356.4|12
1622077700000|2021-05-27 01:08:20|||||||||3
1622077710000|2021-05-27 01:08:30|356.45|356.3|356.4|356.25|356.45|356.3|356.4|356.25|14
1622077720000|2021-05-27 01:08:40|356.45|356.2|356.4|356.25|356.45|356.25|356.4|356.2|18
1622077730000|2021-05-27 01:08:50|356.35|356.15|356.4|356.25|356.4|356.25|356.35|356.15|10
1622077740000|2021-05-27 01:09:00|356.45|356.2|356.45|356.3|356.45|356.3|356.45|356.2|35
1622077750000|2021-05-27 01:09:10|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|85
1622077760000|2021-05-27 01:09:20|||||||||18
1622077770000|2021-05-27 01:09:30|||||||||2
1622077790000|2021-05-27 01:09:50|||||||||5
1622077800000|2021-05-27 01:10:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.4|28
1622077810000|2021-05-27 01:10:10|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|7
1622077820000|2021-05-27 01:10:20|356.5||356.55||356.55||356.5||9
1622077830000|2021-05-27 01:10:30|356.6|356.4|356.55|356.4|356.6|356.4|356.55|356.4|16
1622077840000|2021-05-27 01:10:40|356.65|356.5|356.7|356.5|356.7|356.5|356.65|356.5|12
1622077850000|2021-05-27 01:10:50||356.55||356.55||356.55||356.55|2
1622077860000|2021-05-27 01:11:00|||||||||4
1622077870000|2021-05-27 01:11:10|356.8|356.6|356.75|356.6|356.8|356.6|356.75|356.6|6
1622077880000|2021-05-27 01:11:20|||||||||3
1622077890000|2021-05-27 01:11:30|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.5|27
1622077900000|2021-05-27 01:11:40|356.75||356.7||356.75||356.7||5
1622077910000|2021-05-27 01:11:50||356.5||356.5||356.5||356.5|5
1622077920000|2021-05-27 01:12:00|356.65||356.65||356.65||356.65||1
1622077930000|2021-05-27 01:12:10|||||||||2
1622077940000|2021-05-27 01:12:20|||||||||7
1622077950000|2021-05-27 01:12:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|4
1622077960000|2021-05-27 01:12:40|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|19
1622077970000|2021-05-27 01:12:50|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|25
1622077980000|2021-05-27 01:13:00|356.65|356.5|356.7|356.55|356.7|356.55|356.65|356.5|12
1622077990000|2021-05-27 01:13:10|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|4
1622078000000|2021-05-27 01:13:20|||||||||4
1622078010000|2021-05-27 01:13:30|356.7|356.55|356.7|356.55|356.75|356.55|356.7|356.55|11
1622078020000|2021-05-27 01:13:40||356.5||356.5||356.55||356.5|8
1622078030000|2021-05-27 01:13:50|356.65||356.65||356.65||356.65||2
1622078040000|2021-05-27 01:14:00|||||||||3
1622078050000|2021-05-27 01:14:10|356.7|356.55|356.8|356.65|356.8|356.65|356.7|356.55|1035
1622078060000|2021-05-27 01:14:20|||||||||2
1622078070000|2021-05-27 01:14:30|||||||||3
1622078080000|2021-05-27 01:14:40|||||||||4
1622078090000|2021-05-27 01:14:50|356.75|356.6|356.75|356.6|356.75|356.65|356.75|356.6|7
1622078100000|2021-05-27 01:15:00|356.7|356.55|356.8|356.65|356.85|356.7|356.7|356.55|10
1622078110000|2021-05-27 01:15:10|356.75|356.6|356.75|356.6|356.75|356.65|356.75|356.6|1
1622078120000|2021-05-27 01:15:20||356.55||356.6||356.6||356.55|3
1622078130000|2021-05-27 01:15:30|356.85|356.65|356.85|356.7|356.9|356.7|356.85|356.65|16
1622078140000|2021-05-27 01:15:40|||||||||6
1622078150000|2021-05-27 01:15:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|10
1622078160000|2021-05-27 01:16:00|356.85|356.7|356.9|356.7|356.9|356.75|356.85|356.7|10
1622078170000|2021-05-27 01:16:10|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.7|1
1622078180000|2021-05-27 01:16:20|356.95|356.7|356.95|356.75|356.95|356.75|356.95|356.7|6
1622078190000|2021-05-27 01:16:30|356.9|356.85|357|356.85|357|356.85|356.9|356.8|7
1622078200000|2021-05-27 01:16:40|356.95|356.8|356.9|356.75|357|356.8|356.9|356.75|21
1622078210000|2021-05-27 01:16:50|356.85|356.7|356.95|356.75|356.95|356.75|356.85|356.7|5
1622078220000|2021-05-27 01:17:00|356.9|356.8|356.9|356.75|356.95|356.8|356.9|356.75|3
1622078230000|2021-05-27 01:17:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|7
1622078240000|2021-05-27 01:17:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|892
1622078250000|2021-05-27 01:17:30|||||||||236
1622078260000|2021-05-27 01:17:40|356.9|356.75|356.95|356.8|356.95|356.8|356.85|356.7|11
1622078270000|2021-05-27 01:17:50|356.9|356.7|356.85|356.7|356.9|356.7|356.85|356.65|13
1622078280000|2021-05-27 01:18:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|160
1622078290000|2021-05-27 01:18:10|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|5
1622078310000|2021-05-27 01:18:30|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|18
1622078320000|2021-05-27 01:18:40||356.65||356.7||356.7||356.65|0
1622078330000|2021-05-27 01:18:50|356.9|356.75|356.95|356.75|356.95|356.75|356.9|356.75|5
1622078340000|2021-05-27 01:19:00|357|356.8|357|356.85|357|356.85|357|356.8|14
1622078350000|2021-05-27 01:19:10|357.05|356.8|357|356.85|357.05|356.85|357|356.8|5
1622078360000|2021-05-27 01:19:20|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|19
1622078370000|2021-05-27 01:19:30|357|356.85|357|356.85|357|356.85|357|356.8|4
1622078380000|2021-05-27 01:19:40|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|0
1622078390000|2021-05-27 01:19:50|||||||||1
1622078400000|2021-05-27 01:20:00|357|356.75|356.9|356.75|357|356.75|356.9|356.75|9
1622078410000|2021-05-27 01:20:10|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|5
1622078420000|2021-05-27 01:20:20|357|356.8|356.9|356.75|357|356.8|356.9|356.75|2
1622078430000|2021-05-27 01:20:30|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|3
1622078440000|2021-05-27 01:20:40|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|9
1622078450000|2021-05-27 01:20:50|356.9||356.9||356.9||356.9||2
1622078460000|2021-05-27 01:21:00|356.85|356.7|356.9|356.7|356.95|356.75|356.85|356.7|6
1622078470000|2021-05-27 01:21:10|356.85||356.85||356.85||356.85||2
1622078480000|2021-05-27 01:21:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|2
1622078490000|2021-05-27 01:21:30|356.85|356.6|356.85|356.7|356.9|356.7|356.85|356.6|544
1622078500000|2021-05-27 01:21:40|356.95|356.75|356.95|356.8|356.95|356.8|356.95|356.75|1
1622078510000|2021-05-27 01:21:50|357||356.95||357||356.95||15
1622078520000|2021-05-27 01:22:00|357|356.85|357.05|356.9|357.05|356.9|357|356.85|9
1622078530000|2021-05-27 01:22:10||356.85||356.85||356.85||356.85|20
1622078540000|2021-05-27 01:22:20|||||||||3
1622078550000|2021-05-27 01:22:30|357.1|356.9|357.1|356.95|357.15|357|357.1|356.9|10
1622078560000|2021-05-27 01:22:40|357.15|357|357.15|356.95|357.15|357|357.15|356.95|6
1622078570000|2021-05-27 01:22:50||357||356.95||357||356.95|527
1622078580000|2021-05-27 01:23:00|357.1|357|357.1|356.95|357.1|357|357.1|356.95|4
1622078590000|2021-05-27 01:23:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|7
1622078600000|2021-05-27 01:23:20|||||||||28
1622078610000|2021-05-27 01:23:30|||||||||1
1622078620000|2021-05-27 01:23:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1622078630000|2021-05-27 01:23:50||356.9||356.9||356.9||356.9|0
1622078640000|2021-05-27 01:24:00|357.05|356.95|357.15|356.95|357.15|356.95|357.05|356.9|7
1622078650000|2021-05-27 01:24:10|357.1||357.1||357.15||357.1||1
1622078660000|2021-05-27 01:24:20|357.15|357|357.15|357|357.15|357|357.15|357|1
1622078670000|2021-05-27 01:24:30|357.2|356.95|357.2|357|357.2|357|357.2|356.95|4
1622078690000|2021-05-27 01:24:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|19
1622078700000|2021-05-27 01:25:00|357.15|357|357.15|357|357.2|357|357.15|357|143
1622078710000|2021-05-27 01:25:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|2
1622078720000|2021-05-27 01:25:20||357||357||357.05||357|4
1622078730000|2021-05-27 01:25:30||357.05||357.05||357.05||357.05|0
1622078740000|2021-05-27 01:25:40|||||||||4
1622078750000|2021-05-27 01:25:50|||||||||1
1622078760000|2021-05-27 01:26:00|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.05|7
1622078770000|2021-05-27 01:26:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|2
1622078780000|2021-05-27 01:26:20|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|5
1622078790000|2021-05-27 01:26:30|357.35|357.25|357.4|357.2|357.4|357.25|357.35|357.2|12
1622078800000|2021-05-27 01:26:40|357.35||357.35||357.4||357.35||5
1622078810000|2021-05-27 01:26:50|||||||||2
1622078820000|2021-05-27 01:27:00|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|777
1622078830000|2021-05-27 01:27:10|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|50
1622078840000|2021-05-27 01:27:20|357.4|357.25|357.4|357.25|357.4|357.25|357.35|357.25|597
1622078850000|2021-05-27 01:27:30|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|9
1622078860000|2021-05-27 01:27:40|||||||||1
1622078870000|2021-05-27 01:27:50||357.3||357.25||357.3||357.25|6
1622078880000|2021-05-27 01:28:00||357.3||357.3||357.3||357.25|10
1622078890000|2021-05-27 01:28:10|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|2
1622078900000|2021-05-27 01:28:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622078910000|2021-05-27 01:28:30||357.35||357.35||357.4||357.35|1
1622078920000|2021-05-27 01:28:40|||||||||2
1622078930000|2021-05-27 01:28:50|||||||||1
1622078940000|2021-05-27 01:29:00|||||||||1
1622078950000|2021-05-27 01:29:10|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|2
1622078960000|2021-05-27 01:29:20|||||||||2
1622078970000|2021-05-27 01:29:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.25|5
1622078980000|2021-05-27 01:29:40|||||||||1
1622079000000|2021-05-27 01:30:00|357.5||357.5||357.5||357.5||6
1622079010000|2021-05-27 01:30:10||357.35||357.35||357.35||357.35|21
1622079020000|2021-05-27 01:30:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622079030000|2021-05-27 01:30:30|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|9
1622079040000|2021-05-27 01:30:40|357.6|357.4|357.6|357.45|357.6|357.45|357.55|357.35|888
1622079050000|2021-05-27 01:30:50|||||||||1
1622079060000|2021-05-27 01:31:00|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.4|14
1622079070000|2021-05-27 01:31:10|357.65|357.5|357.65|357.45|357.65|357.5|357.6|357.45|21
1622079080000|2021-05-27 01:31:20|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1622079090000|2021-05-27 01:31:30|357.65|357.5|357.65|357.45|357.65|357.5|357.65|357.45|11
1622079100000|2021-05-27 01:31:40|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1622079110000|2021-05-27 01:31:50|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1622079120000|2021-05-27 01:32:00|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|4
1622079130000|2021-05-27 01:32:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|4
1622079140000|2021-05-27 01:32:20|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|1
1622079150000|2021-05-27 01:32:30|357.7|357.45|357.7|357.5|357.7|357.55|357.7|357.45|7
1622079160000|2021-05-27 01:32:40|357.65||357.65||357.65||357.65||2
1622079170000|2021-05-27 01:32:50|357.7|357.55|357.85|357.7|357.85|357.7|357.7|357.55|49
1622079180000|2021-05-27 01:33:00|357.9|357.65|357.85|357.65|357.9|357.65|357.85|357.65|16
1622079190000|2021-05-27 01:33:10|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|9
1622079200000|2021-05-27 01:33:20||357.75||357.75||357.75||357.7|3
1622079210000|2021-05-27 01:33:30|357.95|357.7|357.95|357.8|357.95|357.8|357.95|357.7|17
1622079220000|2021-05-27 01:33:40|358|357.85|358|357.85|358|357.85|358|357.85|31
1622079230000|2021-05-27 01:33:50|358.05|357.9|358.15|358|358.15|358|358.05|357.9|57
1622079240000|2021-05-27 01:34:00|358.1|357.95|358.2|358|358.2|358.05|358.1|357.95|32
1622079250000|2021-05-27 01:34:10|358.25|358.05|358.25|358.1|358.25|358.1|358.2|358.05|11
1622079260000|2021-05-27 01:34:20||358.05||358.1||358.1||358.05|25
1622079270000|2021-05-27 01:34:30|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|28
1622079280000|2021-05-27 01:34:40|358.2|358.05|358.2|358.05|358.2|358.1|358.15|358|35
1622079290000|2021-05-27 01:34:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|7
1622079300000|2021-05-27 01:35:00|358.2|358.05|358.3|358.15|358.3|358.15|358.2|358.05|14
1622079310000|2021-05-27 01:35:10||358.1||358.15||358.15||358.1|4
1622079320000|2021-05-27 01:35:20|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|112
1622079330000|2021-05-27 01:35:30|358.3||358.3||358.3||358.3||21
1622079340000|2021-05-27 01:35:40||358.1||358.1||358.15||358.1|4
1622079350000|2021-05-27 01:35:50|358.25|358.05|358.15|358|358.25|358.05|358.15|358|15
1622079360000|2021-05-27 01:36:00|358.1|357.95|358.15|357.95|358.15|357.95|358.05|357.9|22
1622079370000|2021-05-27 01:36:10|358.1|357.9|358.1|357.9|358.15|357.95|358.1|357.9|27
1622079380000|2021-05-27 01:36:20|358.05|357.95|358.1|357.95|358.1|357.95|358.05|357.95|3
1622079390000|2021-05-27 01:36:30|358.05|357.9|358.05|357.9|358.1|357.95|358.05|357.9|12
1622079400000|2021-05-27 01:36:40|358|357.85|358|357.8|358.05|357.9|358|357.8|9
1622079410000|2021-05-27 01:36:50|357.95|357.75|357.95|357.75|358|357.8|357.9|357.75|1060
1622079420000|2021-05-27 01:37:00|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|15
1622079430000|2021-05-27 01:37:10|357.9|357.75|357.9|357.75|357.9|357.8|357.9|357.75|17
1622079440000|2021-05-27 01:37:20|357.85|357.7|357.85|357.7|357.9|357.75|357.85|357.7|17
1622079450000|2021-05-27 01:37:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.7|9
1622079460000|2021-05-27 01:37:40|357.85|357.7|357.8|357.6|357.85|357.7|357.75|357.6|68
1622079470000|2021-05-27 01:37:50|357.85|357.65|357.75|357.6|357.85|357.65|357.75|357.6|17
1622079480000|2021-05-27 01:38:00|||||||||3
1622079490000|2021-05-27 01:38:10|357.8|357.65|357.8|357.6|357.85|357.7|357.75|357.6|12
1622079500000|2021-05-27 01:38:20|357.75||357.8||357.8||357.75||3
1622079510000|2021-05-27 01:38:30|357.75|357.65|357.8|357.6|357.8|357.65|357.75|357.6|0
1622079520000|2021-05-27 01:38:40||357.65||357.6||357.65||357.6|4
1622079530000|2021-05-27 01:38:50|357.75|357.65|357.75|357.6|357.8|357.65|357.75|357.6|12
1622079540000|2021-05-27 01:39:00|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|11
1622079550000|2021-05-27 01:39:10||357.55||357.5||357.55||357.5|1
1622079560000|2021-05-27 01:39:20|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.5|16
1622079570000|2021-05-27 01:39:30|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|5
1622079580000|2021-05-27 01:39:40|357.7|357.6|357.65|357.5|357.7|357.6|357.65|357.5|5
1622079590000|2021-05-27 01:39:50|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|27
1622079600000|2021-05-27 01:40:00|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|18
1622079610000|2021-05-27 01:40:10|357.6||357.6||357.65||357.6||5
1622079620000|2021-05-27 01:40:20|357.55|357.4|357.5|357.35|357.6|357.4|357.5|357.35|17
1622079630000|2021-05-27 01:40:30|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|16
1622079640000|2021-05-27 01:40:40|357.55|357.4|357.55|357.4|357.6|357.4|357.55|357.35|9
1622079650000|2021-05-27 01:40:50|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|2
1622079660000|2021-05-27 01:41:00|357.65|357.45|357.7|357.5|357.7|357.5|357.6|357.45|7
1622079670000|2021-05-27 01:41:10|357.65||357.65||357.7||357.65||1
1622079680000|2021-05-27 01:41:20|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|5
1622079690000|2021-05-27 01:41:30|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.5|24
1622079700000|2021-05-27 01:41:40|357.7||357.65||357.7||357.65||1
1622079710000|2021-05-27 01:41:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|2
1622079720000|2021-05-27 01:42:00|357.65||357.6||357.65||357.6||7
1622079730000|2021-05-27 01:42:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|21
1622079740000|2021-05-27 01:42:20|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|4
1622079750000|2021-05-27 01:42:30|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|1043
1622079760000|2021-05-27 01:42:40|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.55|4
1622079770000|2021-05-27 01:42:50|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|2275
1622079780000|2021-05-27 01:43:00|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|17
1622079790000|2021-05-27 01:43:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|6
1622079800000|2021-05-27 01:43:20|358.05|357.8|358.05|357.85|358.05|357.85|358.05|357.8|3
1622079810000|2021-05-27 01:43:30|358|357.8|357.95|357.8|358|357.8|357.95|357.8|3
1622079820000|2021-05-27 01:43:40|358|357.85|358|357.8|358|357.85|358|357.8|1
1622079830000|2021-05-27 01:43:50|357.95|357.85|357.95|357.8|358|357.85|357.95|357.8|0
1622079840000|2021-05-27 01:44:00|358|357.85|358|357.8|358|357.85|358|357.8|13
1622079850000|2021-05-27 01:44:10||357.85||357.8||357.85||357.8|1
1622079860000|2021-05-27 01:44:20|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|7
1622079870000|2021-05-27 01:44:30|||||||||2
1622079880000|2021-05-27 01:44:40|357.9|357.7|357.9|357.7|357.95|357.75|357.9|357.7|3
1622079890000|2021-05-27 01:44:50|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|1
1622079900000|2021-05-27 01:45:00||357.8||357.8||357.8||357.8|3
1622079910000|2021-05-27 01:45:10|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|2
1622079920000|2021-05-27 01:45:20|357.85||357.9||357.9||357.85||5
1622079930000|2021-05-27 01:45:30|357.85|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622079940000|2021-05-27 01:45:40|||||||||1
1622079950000|2021-05-27 01:45:50|357.8||357.85||357.85||357.8||2
1622079960000|2021-05-27 01:46:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|13
1622079970000|2021-05-27 01:46:10|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|0
1622079980000|2021-05-27 01:46:20|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|6
1622079990000|2021-05-27 01:46:30|357.8||357.85||357.85||357.8||18
1622080000000|2021-05-27 01:46:40|357.9|357.7|357.8|357.65|357.9|357.75|357.8|357.65|9
1622080010000|2021-05-27 01:46:50|357.85|357.6|357.8|357.6|357.85|357.6|357.8|357.6|7
1622080020000|2021-05-27 01:47:00|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.6|3
1622080030000|2021-05-27 01:47:10|357.85|357.65|357.85|357.7|357.9|357.7|357.85|357.65|3
1622080040000|2021-05-27 01:47:20|357.9||357.85||357.9||357.85||5
1622080050000|2021-05-27 01:47:30|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|1
1622080060000|2021-05-27 01:47:40|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.6|9
1622080070000|2021-05-27 01:47:50|357.85|357.6|357.8|357.6|357.85|357.65|357.75|357.6|6
1622080080000|2021-05-27 01:48:00|357.75||357.8||357.8||357.75||1
1622080090000|2021-05-27 01:48:10|357.75||357.75||357.75||357.75||1
1622080100000|2021-05-27 01:48:20|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|3
1622080120000|2021-05-27 01:48:40|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|2
1622080130000|2021-05-27 01:48:50|||||||||3
1622080140000|2021-05-27 01:49:00|357.8||357.85||357.85||357.8||1
1622080150000|2021-05-27 01:49:10|||||||||23
1622080160000|2021-05-27 01:49:20|357.8||357.85||357.85||357.8||3
1622080170000|2021-05-27 01:49:30|357.8||357.85||357.85||357.8||1
1622080180000|2021-05-27 01:49:40|357.8||357.85||357.85||357.8||3
1622080190000|2021-05-27 01:49:50|||||||||1
1622080200000|2021-05-27 01:50:00|357.8||357.8||357.8||357.8||2
1622080210000|2021-05-27 01:50:10|||||||||19
1622080220000|2021-05-27 01:50:20|357.85||357.8||357.85||357.8||9
1622080240000|2021-05-27 01:50:40|||||||||1
1622080250000|2021-05-27 01:50:50|357.85||357.85||357.85||357.85||2
1622080260000|2021-05-27 01:51:00|357.8||357.8||357.85||357.8||1
1622080270000|2021-05-27 01:51:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|14
1622080280000|2021-05-27 01:51:20|||||||||3
1622080290000|2021-05-27 01:51:30|357.8||357.75||357.8||357.75||1
1622080300000|2021-05-27 01:51:40|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|10
1622080310000|2021-05-27 01:51:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|7
1622080320000|2021-05-27 01:52:00|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|9
1622080330000|2021-05-27 01:52:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|8
1622080340000|2021-05-27 01:52:20|357.85||357.8||357.85||357.8||2
1622080350000|2021-05-27 01:52:30|357.85||357.85||357.85||357.85||2
1622080360000|2021-05-27 01:52:40||357.7||357.7||357.7||357.7|1
1622080370000|2021-05-27 01:52:50|||||||||1
1622080380000|2021-05-27 01:53:00|357.9||357.85||357.9||357.85||3
1622080390000|2021-05-27 01:53:10|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|5
1622080400000|2021-05-27 01:53:20|357.8||357.75||357.8||357.75||40
1622080410000|2021-05-27 01:53:30|||||||||19
1622080420000|2021-05-27 01:53:40|||||||||1
1622080440000|2021-05-27 01:54:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|12
1622080460000|2021-05-27 01:54:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1622080470000|2021-05-27 01:54:30|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|4
1622080480000|2021-05-27 01:54:40|357.8||357.75||357.8||357.75||0
1622080490000|2021-05-27 01:54:50||357.55||357.6||357.6||357.55|4
1622080500000|2021-05-27 01:55:00||357.55||357.55||357.6||357.55|2
1622080510000|2021-05-27 01:55:10|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.55|23
1622080520000|2021-05-27 01:55:20|357.85||357.85||357.85||357.85||2
1622080530000|2021-05-27 01:55:30|357.8|357.6|357.8|357.6|357.85|357.6|357.8|357.6|3
1622080540000|2021-05-27 01:55:40|357.85|357.65|357.75|357.6|357.85|357.7|357.75|357.55|8
1622080550000|2021-05-27 01:55:50||357.55||357.6||357.6||357.55|1
1622080560000|2021-05-27 01:56:00||357.55||357.55||357.55||357.55|1
1622080580000|2021-05-27 01:56:20|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.55|3
1622080590000|2021-05-27 01:56:30|357.8|357.55|357.75|357.55|357.8|357.6|357.75|357.55|1
1622080600000|2021-05-27 01:56:40||357.6||357.55||357.6||357.55|1
1622080610000|2021-05-27 01:56:50|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|4
1622080620000|2021-05-27 01:57:00||357.6||357.6||357.65||357.6|1
1622080630000|2021-05-27 01:57:10|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|0
1622080640000|2021-05-27 01:57:20||357.65||357.7||357.7||357.65|23
1622080650000|2021-05-27 01:57:30|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.75|12
1622080660000|2021-05-27 01:57:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|8
1622080670000|2021-05-27 01:57:50|||||||||3
1622080680000|2021-05-27 01:58:00|358.05|357.85|358|357.85|358.05|357.85|358|357.85|19
1622080690000|2021-05-27 01:58:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|11
1622080700000|2021-05-27 01:58:20|||||||||3
1622080720000|2021-05-27 01:58:40|||||||||1
1622080730000|2021-05-27 01:58:50|358|357.85|358|357.85|358|357.85|358|357.85|2
1622080740000|2021-05-27 01:59:00|||||||||1
1622080750000|2021-05-27 01:59:10|||||||||3
1622080760000|2021-05-27 01:59:20|||||||||2
1622080770000|2021-05-27 01:59:30|358.05|357.9|358|357.8|358.05|357.9|358|357.8|4
1622080780000|2021-05-27 01:59:40|357.95|357.85|357.95|357.8|357.95|357.85|357.95|357.8|2
1622080790000|2021-05-27 01:59:50|358|357.85|358|357.8|358|357.85|358|357.8|1
1622080800000|2021-05-27 02:00:00|358.05|357.85|358|357.8|358.05|357.9|358|357.8|7
1622080810000|2021-05-27 02:00:10||357.85||357.85||357.85||357.85|80
1622080820000|2021-05-27 02:00:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1622080850000|2021-05-27 02:00:50|||||||||13
1622080860000|2021-05-27 02:01:00|||||||||5
1622080870000|2021-05-27 02:01:10|||||||||25
1622080880000|2021-05-27 02:01:20|358|357.85|358|357.8|358|357.85|358|357.8|38
1622080890000|2021-05-27 02:01:30||357.85||357.8||357.85||357.8|0
1622080900000|2021-05-27 02:01:40|358.05|357.85|358.1|357.95|358.1|357.95|358.05|357.8|86
1622080910000|2021-05-27 02:01:50|358.05|357.9|358.05|357.85|358.1|357.9|358.05|357.85|4
1622080920000|2021-05-27 02:02:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2
1622080930000|2021-05-27 02:02:10|358.05||358.1||358.1||358.05||3
1622080940000|2021-05-27 02:02:20|||||||||2
1622080950000|2021-05-27 02:02:30|358.05||358.1||358.1||358.05||7
1622080960000|2021-05-27 02:02:40|358.05||358.1||358.1||358.05||9
1622080970000|2021-05-27 02:02:50|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|1
1622080980000|2021-05-27 02:03:00|358.1|357.9|358.1|357.9|358.15|357.9|358.1|357.9|3
1622080990000|2021-05-27 02:03:10|358.05||358.1||358.1||358.05||4
1622081000000|2021-05-27 02:03:20|358.05||358.05||358.1||358.05||2
1622081010000|2021-05-27 02:03:30||357.85||357.9||357.9||357.85|7
1622081020000|2021-05-27 02:03:40|358.1||358.05||358.1||358.05||4
1622081030000|2021-05-27 02:03:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|4
1622081040000|2021-05-27 02:04:00|358.15|358|358.15|358|358.15|358|358.15|358|4
1622081050000|2021-05-27 02:04:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|24
1622081060000|2021-05-27 02:04:20||358||358.05||358.05||358|2
1622081080000|2021-05-27 02:04:40|358.25||358.2||358.25||358.2||10
1622081090000|2021-05-27 02:04:50|358.25||358.2||358.25||358.2||2
1622081100000|2021-05-27 02:05:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|22
1622081110000|2021-05-27 02:05:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|5
1622081120000|2021-05-27 02:05:20||358.15||358.2||358.2||358.15|9
1622081140000|2021-05-27 02:05:40|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.25|9
1622081150000|2021-05-27 02:05:50|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.25|12
1622081160000|2021-05-27 02:06:00|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|4
1622081170000|2021-05-27 02:06:10|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|3
1622081180000|2021-05-27 02:06:20|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.3|5
1622081190000|2021-05-27 02:06:30|358.55||358.5||358.55||358.5||1
1622081200000|2021-05-27 02:06:40|358.55||358.55||358.55||358.55||7
1622081210000|2021-05-27 02:06:50|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|8
1622081220000|2021-05-27 02:07:00|||||||||10
1622081230000|2021-05-27 02:07:10|||||||||26
1622081240000|2021-05-27 02:07:20|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|11
1622081250000|2021-05-27 02:07:30||358.5||358.5||358.5||358.5|0
1622081260000|2021-05-27 02:07:40|||||||||1
1622081270000|2021-05-27 02:07:50|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|11
1622081280000|2021-05-27 02:08:00||358.55||358.55||358.55||358.55|1
1622081300000|2021-05-27 02:08:20||358.5||358.55||358.55||358.5|20
1622081310000|2021-05-27 02:08:30|358.75||358.7||358.75||358.7||25
1622081320000|2021-05-27 02:08:40|358.65|358.5|358.65|358.5|358.65|358.55|358.65|358.5|6
1622081330000|2021-05-27 02:08:50||358.45||358.5||358.5||358.45|2
1622081340000|2021-05-27 02:09:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|17
1622081350000|2021-05-27 02:09:10||358.5||358.5||358.5||358.5|9
1622081360000|2021-05-27 02:09:20|358.65||358.65||358.65||358.65||4
1622081370000|2021-05-27 02:09:30|||||||||3
1622081380000|2021-05-27 02:09:40||358.45||358.45||358.45||358.45|2
1622081390000|2021-05-27 02:09:50|||||||||6
1622081400000|2021-05-27 02:10:00|358.6|358.4|358.55|358.35|358.6|358.45|358.55|358.35|11
1622081410000|2021-05-27 02:10:10|358.5|358.3|358.5|358.35|358.5|358.35|358.45|358.3|19
1622081420000|2021-05-27 02:10:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.25|9
1622081430000|2021-05-27 02:10:30|||||||||1
1622081440000|2021-05-27 02:10:40|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|18
1622081450000|2021-05-27 02:10:50||358.15||358.15||358.15||358.15|104
1622081460000|2021-05-27 02:11:00|358.3||358.3||358.35||358.3||9
1622081480000|2021-05-27 02:11:20|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.1|22
1622081490000|2021-05-27 02:11:30|||||||||2
1622081500000|2021-05-27 02:11:40|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|5
1622081510000|2021-05-27 02:11:50||358.15||358.2||358.2||358.15|1
1622081520000|2021-05-27 02:12:00|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|8
1622081530000|2021-05-27 02:12:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622081540000|2021-05-27 02:12:20|358.55||358.55||358.55||358.55||4
1622081550000|2021-05-27 02:12:30|358.5|358.4|358.5|358.35|358.5|358.4|358.5|358.35|7
1622081560000|2021-05-27 02:12:40|358.55|358.3|358.5|358.35|358.55|358.35|358.5|358.3|7
1622081570000|2021-05-27 02:12:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|25
1622081590000|2021-05-27 02:13:10|||||||||15
1622081600000|2021-05-27 02:13:20|||||||||5
1622081620000|2021-05-27 02:13:40|||||||||16
1622081630000|2021-05-27 02:13:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622081640000|2021-05-27 02:14:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|5
1622081660000|2021-05-27 02:14:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|11
1622081670000|2021-05-27 02:14:30|358.55|358.3|358.55|358.4|358.55|358.4|358.55|358.3|15
1622081680000|2021-05-27 02:14:40||358.35||358.35||358.4||358.35|4
1622081690000|2021-05-27 02:14:50|358.5||358.5||358.5||358.5||1
1622081700000|2021-05-27 02:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|3
1622081710000|2021-05-27 02:15:10|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|98
1622081720000|2021-05-27 02:15:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622081730000|2021-05-27 02:15:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|69
1622081740000|2021-05-27 02:15:40|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|12
1622081760000|2021-05-27 02:16:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|66
1622081770000|2021-05-27 02:16:10|||||||||13
1622081780000|2021-05-27 02:16:20|||||||||1
1622081790000|2021-05-27 02:16:30||358.45||358.45||358.45||358.45|9
1622081810000|2021-05-27 02:16:50|||||||||25
1622081820000|2021-05-27 02:17:00||358.5||358.5||358.5||358.5|5
1622081830000|2021-05-27 02:17:10|||||||||2
1622081840000|2021-05-27 02:17:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622081850000|2021-05-27 02:17:30|358.65||358.65||358.65||358.65||9
1622081860000|2021-05-27 02:17:40|358.6||358.65||358.65||358.6||5
1622081870000|2021-05-27 02:17:50||358.5||358.5||358.5||358.5|20
1622081880000|2021-05-27 02:18:00|358.7|358.55|358.7|358.55|358.75|358.6|358.7|358.5|26
1622081890000|2021-05-27 02:18:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|14
1622081900000|2021-05-27 02:18:20|358.7|358.55|358.7|358.55|358.7|358.6|358.7|358.55|19
1622081910000|2021-05-27 02:18:30|358.75|358.5|358.7|358.55|358.75|358.55|358.65|358.5|17
1622081920000|2021-05-27 02:18:40|358.75||358.75||358.75||358.75||2
1622081930000|2021-05-27 02:18:50|358.7||358.7||358.7||358.7||3
1622081940000|2021-05-27 02:19:00|358.75||358.75||358.75||358.7||2
1622081950000|2021-05-27 02:19:10|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|6
1622081960000|2021-05-27 02:19:20||358.55||358.55||358.55||358.55|5
1622081970000|2021-05-27 02:19:30||358.6||358.55||358.6||358.55|5
1622081980000|2021-05-27 02:19:40|358.7||358.7||358.7||358.7||4
1622081990000|2021-05-27 02:19:50|||||||||100
1622082000000|2021-05-27 02:20:00|||||||||3
1622082010000|2021-05-27 02:20:10|358.75||358.7||358.75||358.7||24
1622082020000|2021-05-27 02:20:20|358.75||358.75||358.75||358.75||14
1622082030000|2021-05-27 02:20:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.55|2
1622082040000|2021-05-27 02:20:40|358.75|358.55|358.8|358.6|358.8|358.6|358.75|358.55|2
1622082050000|2021-05-27 02:20:50|358.75|358.55|358.75|358.55|358.8|358.6|358.75|358.55|4
1622082060000|2021-05-27 02:21:00|358.8|358.6|358.8|358.6|358.8|358.6|358.75|358.6|4
1622082080000|2021-05-27 02:21:20|358.75|358.65|358.8|358.65|358.8|358.65|358.75|358.65|4
1622082090000|2021-05-27 02:21:30||358.6||358.6||358.65||358.6|5
1622082100000|2021-05-27 02:21:40||358.65||358.6||358.65||358.6|5
1622082110000|2021-05-27 02:21:50||358.65||358.65||358.65||358.6|3
1622082120000|2021-05-27 02:22:00|358.75|358.6|358.7|358.55|358.75|358.65|358.7|358.55|10
1622082130000|2021-05-27 02:22:10|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|10
1622082140000|2021-05-27 02:22:20||358.6||358.55||358.6||358.55|3
1622082150000|2021-05-27 02:22:30|358.7||358.7||358.7||358.7||2
1622082160000|2021-05-27 02:22:40|||||||||10
1622082170000|2021-05-27 02:22:50|||||||||1
1622082180000|2021-05-27 02:23:00|||||||||3
1622082190000|2021-05-27 02:23:10||358.5||358.55||358.55||358.5|29
1622082200000|2021-05-27 02:23:20|||||||||2
1622082210000|2021-05-27 02:23:30||358.5||358.55||358.55||358.5|1
1622082220000|2021-05-27 02:23:40|358.65|358.5|358.7|358.55|358.75|358.55|358.65|358.5|11
1622082230000|2021-05-27 02:23:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|52
1622082240000|2021-05-27 02:24:00|358.7||358.65||358.7||358.65||6
1622082250000|2021-05-27 02:24:10|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622082260000|2021-05-27 02:24:20|||||||||2
1622082270000|2021-05-27 02:24:30|||||||||3
1622082280000|2021-05-27 02:24:40|358.75||358.7||358.75||358.7||8
1622082290000|2021-05-27 02:24:50|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|11
1622082300000|2021-05-27 02:25:00|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|3
1622082310000|2021-05-27 02:25:10|358.55|358.45|358.5|358.35|358.55|358.45|358.5|358.3|17
1622082320000|2021-05-27 02:25:20|358.55||358.55||358.55||358.55||12
1622082330000|2021-05-27 02:25:30||358.4||358.35||358.4||358.35|4
1622082340000|2021-05-27 02:25:40||358.4||358.4||358.4||358.4|0
1622082360000|2021-05-27 02:26:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|20
1622082370000|2021-05-27 02:26:10||358.35||358.4||358.4||358.35|0
1622082380000|2021-05-27 02:26:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1622082400000|2021-05-27 02:26:40|||||||||4
1622082420000|2021-05-27 02:27:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|8
1622082440000|2021-05-27 02:27:20|||||||||11
1622082450000|2021-05-27 02:27:30||358.45||358.5||358.5||358.45|6
1622082460000|2021-05-27 02:27:40||358.45||358.5||358.5||358.45|7
1622082470000|2021-05-27 02:27:50||358.45||358.5||358.5||358.45|7
1622082480000|2021-05-27 02:28:00|||||||||20
1622082490000|2021-05-27 02:28:10|||||||||11
1622082500000|2021-05-27 02:28:20|358.7||358.65||358.7||358.65||25
1622082510000|2021-05-27 02:28:30|358.7||358.65||358.7||358.65||2
1622082530000|2021-05-27 02:28:50|358.7||358.7||358.7||358.7||5
1622082540000|2021-05-27 02:29:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|16
1622082550000|2021-05-27 02:29:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|21
1622082560000|2021-05-27 02:29:20|||||||||3
1622082570000|2021-05-27 02:29:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|7
1622082580000|2021-05-27 02:29:40|||||||||7
1622082600000|2021-05-27 02:30:00|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|37
1622082620000|2021-05-27 02:30:20|||||||||4
1622082630000|2021-05-27 02:30:30|358.85||358.85||358.85||358.85||19
1622082640000|2021-05-27 02:30:40|358.8||358.85||358.85||358.8||13
1622082650000|2021-05-27 02:30:50|358.8||358.8||358.8||358.8||0
1622082660000|2021-05-27 02:31:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|14
1622082670000|2021-05-27 02:31:10|||||||||3
1622082680000|2021-05-27 02:31:20|||||||||5
1622082690000|2021-05-27 02:31:30|||||||||3
1622082700000|2021-05-27 02:31:40|||||||||8
1622082710000|2021-05-27 02:31:50|||||||||3
1622082720000|2021-05-27 02:32:00|358.9||358.9||358.9||358.85||5
1622082730000|2021-05-27 02:32:10|358.85|358.75|358.9|358.75|358.9|358.75|358.85|358.75|8
1622082750000|2021-05-27 02:32:30|358.95|358.7|359.1|358.95|359.1|358.95|358.95|358.7|181
1622082760000|2021-05-27 02:32:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|983
1622082780000|2021-05-27 02:33:00|||||||||122
1622082790000|2021-05-27 02:33:10|||||||||10
1622082800000|2021-05-27 02:33:20|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|14
1622082810000|2021-05-27 02:33:30|||||||||1
1622082820000|2021-05-27 02:33:40|359.15|358.95|359.15|359|359.15|359|359.15|358.95|23
1622082830000|2021-05-27 02:33:50||358.95||359||359||358.95|0
1622082840000|2021-05-27 02:34:00|359.2||359.15||359.2||359.15||10
1622082850000|2021-05-27 02:34:10|359.2||359.2||359.2||359.2||9
1622082860000|2021-05-27 02:34:20|359.15|359.05|359.15|359|359.2|359.05|359.15|359|2
1622082870000|2021-05-27 02:34:30|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|13
1622082880000|2021-05-27 02:34:40|359.2||359.2||359.25||359.2||25
1622082900000|2021-05-27 02:35:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.05|580
1622082910000|2021-05-27 02:35:10||359.05||359.05||359.05||359.05|1263
1622082920000|2021-05-27 02:35:20|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|42
1622082940000|2021-05-27 02:35:40|||||||||15
1622082950000|2021-05-27 02:35:50|||||||||34
1622082960000|2021-05-27 02:36:00|||||||||103
1622082970000|2021-05-27 02:36:10|||||||||3
1622082980000|2021-05-27 02:36:20|359.2|359.05|359.25|359.1|359.25|359.1|359.2|359.05|12
1622082990000|2021-05-27 02:36:30|||||||||6
1622083000000|2021-05-27 02:36:40|||||||||1
1622083010000|2021-05-27 02:36:50|||||||||3
1622083020000|2021-05-27 02:37:00|359.3||359.3||359.3||359.3||23
1622083030000|2021-05-27 02:37:10|359.25||359.25||359.3||359.25||2
1622083040000|2021-05-27 02:37:20|359.3||359.3||359.3||359.3||5
1622083050000|2021-05-27 02:37:30|359.25|359.15|359.1|358.95|359.25|359.15|359.1|358.95|23
1622083060000|2021-05-27 02:37:40||358.9||358.95||358.95||358.9|8
1622083070000|2021-05-27 02:37:50|359.15|359|359.15|359|359.15|359|359.15|359|3
1622083080000|2021-05-27 02:38:00|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|10
1622083090000|2021-05-27 02:38:10|||||||||3
1622083100000|2021-05-27 02:38:20|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|2
1622083110000|2021-05-27 02:38:30||358.85||358.9||358.9||358.85|5
1622083120000|2021-05-27 02:38:40|359|358.85|359|358.85|359.05|358.85|359|358.85|2
1622083140000|2021-05-27 02:39:00|359.05|358.8|358.95|358.8|359.05|358.8|358.95|358.8|25
1622083150000|2021-05-27 02:39:10|||||||||19
1622083170000|2021-05-27 02:39:30|359||359||359||358.95||17
1622083180000|2021-05-27 02:39:40|358.95|358.85|359|358.8|359|358.85|358.95|358.8|4
1622083190000|2021-05-27 02:39:50||358.85||358.85||358.85||358.85|1
1622083200000|2021-05-27 02:40:00|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|13
1622083210000|2021-05-27 02:40:10|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.7|9
1622083220000|2021-05-27 02:40:20|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|8
1622083230000|2021-05-27 02:40:30|358.85||358.85||358.85||358.85||0
1622083240000|2021-05-27 02:40:40|||||||||7
1622083250000|2021-05-27 02:40:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.7|2
1622083260000|2021-05-27 02:41:00|358.95||358.9||358.95||358.9||3
1622083270000|2021-05-27 02:41:10|358.95|358.7|358.8|358.65|358.95|358.7|358.8|358.65|13
1622083280000|2021-05-27 02:41:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|3
1622083290000|2021-05-27 02:41:30|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|3
1622083300000|2021-05-27 02:41:40|358.8||358.85||358.85||358.8||0
1622083310000|2021-05-27 02:41:50|358.8||358.85||358.85||358.8||21
1622083330000|2021-05-27 02:42:10||358.7||358.7||358.7||358.7|7
1622083340000|2021-05-27 02:42:20|358.9||358.9||358.9||358.9||11
1622083350000|2021-05-27 02:42:30|358.85||358.85||358.85||358.85||6
1622083360000|2021-05-27 02:42:40|358.9||358.9||358.9||358.9||2
1622083370000|2021-05-27 02:42:50|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|9
1622083380000|2021-05-27 02:43:00|358.8|358.7|358.8|358.65|358.8|358.7|358.8|358.65|10
1622083390000|2021-05-27 02:43:10|358.85|358.6|358.75|358.6|358.85|358.6|358.75|358.6|95
1622083400000|2021-05-27 02:43:20|358.8||358.8||358.8||358.75||11
1622083410000|2021-05-27 02:43:30|358.75||358.75||358.75||358.75||804
1622083420000|2021-05-27 02:43:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1622083430000|2021-05-27 02:43:50|||||||||12
1622083440000|2021-05-27 02:44:00|358.75||358.75||358.75||358.7||2
1622083450000|2021-05-27 02:44:10|358.7||358.75||358.75||358.7||5
1622083460000|2021-05-27 02:44:20|358.7||358.75||358.75||358.7||3
1622083470000|2021-05-27 02:44:30|358.7||358.7||358.7||358.7||0
1622083480000|2021-05-27 02:44:40|||||||||1
1622083490000|2021-05-27 02:44:50|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622083500000|2021-05-27 02:45:00|||||||||6
1622083560000|2021-05-27 02:46:00||358.55||358.55||358.55||358.55|1
1622083570000|2021-05-27 02:46:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|10
1622083580000|2021-05-27 02:46:20||358.65||358.65||358.65||358.65|4
1622083590000|2021-05-27 02:46:30|358.85||358.85||358.85||358.8||8
1622083600000|2021-05-27 02:46:40||358.7||358.7||358.7||358.7|3
1622083610000|2021-05-27 02:46:50|||||||||6
1622083620000|2021-05-27 02:47:00|||||||||4
1622083630000|2021-05-27 02:47:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622083640000|2021-05-27 02:47:20|||||||||4
1622083650000|2021-05-27 02:47:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622083660000|2021-05-27 02:47:40|||||||||3
1622083680000|2021-05-27 02:48:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|48
1622083690000|2021-05-27 02:48:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622083700000|2021-05-27 02:48:20||358.65||358.65||358.65||358.65|1
1622083710000|2021-05-27 02:48:30||358.7||358.7||358.7||358.7|1
1622083730000|2021-05-27 02:48:50|||||||||5
1622083740000|2021-05-27 02:49:00|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|20
1622083750000|2021-05-27 02:49:10||358.75||358.7||358.75||358.7|2
1622083760000|2021-05-27 02:49:20|358.85||358.85||358.85||358.85||10
1622083770000|2021-05-27 02:49:30|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|10
1622083780000|2021-05-27 02:49:40|||||||||4
1622083790000|2021-05-27 02:49:50||358.65||358.65||358.65||358.65|2
1622083800000|2021-05-27 02:50:00||358.6||358.6||358.6||358.6|6
1622083820000|2021-05-27 02:50:20|358.85|358.65|358.85|358.65|358.85|358.65|358.8|358.65|33
1622083830000|2021-05-27 02:50:30|||||||||2
1622083840000|2021-05-27 02:50:40||358.7||358.65||358.7||358.65|3
1622083850000|2021-05-27 02:50:50|||||||||3
1622083860000|2021-05-27 02:51:00||358.7||358.7||358.7||358.7|0
1622083870000|2021-05-27 02:51:10|358.9||358.9||358.9||358.9||26
1622083880000|2021-05-27 02:51:20|||||||||3
1622083900000|2021-05-27 02:51:40||358.75||358.7||358.75||358.7|7
1622083920000|2021-05-27 02:52:00||358.75||358.7||358.75||358.7|9
1622083930000|2021-05-27 02:52:10|||||||||3
1622083940000|2021-05-27 02:52:20||358.75||358.75||358.75||358.7|32
1622083950000|2021-05-27 02:52:30||358.7||358.7||358.7||358.7|9
1622083960000|2021-05-27 02:52:40||358.75||358.7||358.75||358.7|1
1622083970000|2021-05-27 02:52:50|||||||||2
1622083980000|2021-05-27 02:53:00||358.75||358.7||358.75||358.7|12
1622083990000|2021-05-27 02:53:10||358.75||358.7||358.75||358.7|7
1622084000000|2021-05-27 02:53:20|358.85|358.65|358.85|358.6|358.85|358.65|358.85|358.6|97
1622084010000|2021-05-27 02:53:30||358.65||358.65||358.65||358.65|1
1622084020000|2021-05-27 02:53:40||358.6||358.6||358.6||358.6|6
1622084030000|2021-05-27 02:53:50||358.65||358.65||358.65||358.65|1
1622084040000|2021-05-27 02:54:00|||||||||2
1622084050000|2021-05-27 02:54:10||358.7||358.65||358.7||358.65|6
1622084060000|2021-05-27 02:54:20|358.8|358.6|358.8|358.65|358.8|358.65|358.8|358.6|4
1622084070000|2021-05-27 02:54:30|||||||||4
1622084080000|2021-05-27 02:54:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622084090000|2021-05-27 02:54:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|12
1622084100000|2021-05-27 02:55:00|358.85||358.85||358.85||358.85||3
1622084110000|2021-05-27 02:55:10||358.7||358.7||358.7||358.7|3
1622084120000|2021-05-27 02:55:20||358.65||358.65||358.65||358.65|7
1622084130000|2021-05-27 02:55:30||358.7||358.65||358.7||358.65|2
1622084150000|2021-05-27 02:55:50||358.7||358.7||358.7||358.7|5
1622084160000|2021-05-27 02:56:00|||||||||24
1622084170000|2021-05-27 02:56:10|||||||||1
1622084180000|2021-05-27 02:56:20||358.65||358.65||358.7||358.65|24
1622084190000|2021-05-27 02:56:30|||||||||2
1622084200000|2021-05-27 02:56:40||358.7||358.7||358.7||358.65|4
1622084210000|2021-05-27 02:56:50|||||||||2
1622084220000|2021-05-27 02:57:00|||||||||3
1622084230000|2021-05-27 02:57:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|14
1622084240000|2021-05-27 02:57:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|29
1622084250000|2021-05-27 02:57:30|||||||||1
1622084260000|2021-05-27 02:57:40|||||||||2
1622084270000|2021-05-27 02:57:50||358.65||358.65||358.7||358.65|3
1622084280000|2021-05-27 02:58:00|358.8|358.7|358.8|358.65|358.8|358.7|358.8|358.6|7
1622084290000|2021-05-27 02:58:10|||||||||25
1622084310000|2021-05-27 02:58:30|||||||||9
1622084320000|2021-05-27 02:58:40|||||||||7
1622084330000|2021-05-27 02:58:50|||||||||4
1622084340000|2021-05-27 02:59:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|12
1622084360000|2021-05-27 02:59:20|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|32
1622084370000|2021-05-27 02:59:30|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|25
1622084380000|2021-05-27 02:59:40|||||||||6
1622084390000|2021-05-27 02:59:50|||||||||1
1622084400000|2021-05-27 03:00:00|||||||||30
1622084410000|2021-05-27 03:00:10|359|358.75|358.95|358.75|359|358.8|358.95|358.75|20
1622084420000|2021-05-27 03:00:20||358.8||358.8||358.8||358.8|2
1622084430000|2021-05-27 03:00:30|||||||||1
1622084440000|2021-05-27 03:00:40|||||||||3
1622084460000|2021-05-27 03:01:00|||||||||29
1622084470000|2021-05-27 03:01:10|359||358.95||359||358.95||3
1622084480000|2021-05-27 03:01:20|359||359||359||359||102
1622084490000|2021-05-27 03:01:30|359.05|358.85|359.05|358.9|359.05|358.9|359.05|358.85|108
1622084500000|2021-05-27 03:01:40|||||||||302
1622084510000|2021-05-27 03:01:50||358.85||358.9||358.9||358.85|209
1622084520000|2021-05-27 03:02:00|358.95|358.75|358.95|358.8|358.95|358.8|358.95|358.75|29
1622084530000|2021-05-27 03:02:10||358.75||358.8||358.8||358.75|109
1622084540000|2021-05-27 03:02:20||358.75||358.75||358.75||358.75|222
1622084550000|2021-05-27 03:02:30||358.8||358.8||358.8||358.8|18
1622084560000|2021-05-27 03:02:40||358.75||358.75||358.75||358.75|3
1622084570000|2021-05-27 03:02:50||358.8||358.8||358.8||358.8|5
1622084590000|2021-05-27 03:03:10|||||||||6
1622084610000|2021-05-27 03:03:30|||||||||4
1622084620000|2021-05-27 03:03:40|||||||||4
1622084630000|2021-05-27 03:03:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|12
1622084640000|2021-05-27 03:04:00|||||||||3
1622084650000|2021-05-27 03:04:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|7
1622084660000|2021-05-27 03:04:20|||||||||1
1622084670000|2021-05-27 03:04:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622084680000|2021-05-27 03:04:40|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|20
1622084690000|2021-05-27 03:04:50|||||||||1
1622084700000|2021-05-27 03:05:00|358.85||358.8||358.85||358.8||30
1622084710000|2021-05-27 03:05:10|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|5
1622084720000|2021-05-27 03:05:20|||||||||4
1622084730000|2021-05-27 03:05:30|||||||||4
1622084740000|2021-05-27 03:05:40|||||||||3
1622084770000|2021-05-27 03:06:10|||||||||40
1622084780000|2021-05-27 03:06:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|18
1622084790000|2021-05-27 03:06:30|358.8|358.6|358.8|358.65|358.8|358.65|358.8|358.6|17
1622084800000|2021-05-27 03:06:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|2
1622084810000|2021-05-27 03:06:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|22
1622084820000|2021-05-27 03:07:00||358.65||358.65||358.65||358.65|2
1622084830000|2021-05-27 03:07:10|358.75|358.6|358.75|358.55|358.75|358.6|358.7|358.55|20
1622084840000|2021-05-27 03:07:20|358.7|358.6|358.65|358.5|358.7|358.6|358.65|358.5|17
1622084850000|2021-05-27 03:07:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622084860000|2021-05-27 03:07:40|||||||||2
1622084870000|2021-05-27 03:07:50|358.7|358.5|358.65|358.45|358.7|358.5|358.65|358.45|27
1622084880000|2021-05-27 03:08:00|358.6|358.5|358.6|358.45|358.65|358.5|358.6|358.45|12
1622084890000|2021-05-27 03:08:10|358.65||358.6||358.65||358.6||4
1622084900000|2021-05-27 03:08:20||358.4||358.45||358.45||358.4|9
1622084910000|2021-05-27 03:08:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|9
1622084920000|2021-05-27 03:08:40|358.55|358.45|358.6|358.4|358.65|358.45|358.55|358.35|39
1622084930000|2021-05-27 03:08:50|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|7
1622084940000|2021-05-27 03:09:00|358.65||358.65||358.65||358.65||4
1622084950000|2021-05-27 03:09:10||358.45||358.5||358.5||358.45|4
1622084960000|2021-05-27 03:09:20|||||||||3
1622084970000|2021-05-27 03:09:30|||||||||2
1622084980000|2021-05-27 03:09:40|||||||||4
1622084990000|2021-05-27 03:09:50|||||||||3
1622085000000|2021-05-27 03:10:00|||||||||2
1622085010000|2021-05-27 03:10:10|358.6|358.4|358.6|358.4|358.6|358.45|358.6|358.4|29
1622085020000|2021-05-27 03:10:20|358.65|358.45|358.65|358.5|358.7|358.5|358.6|358.45|33
1622085030000|2021-05-27 03:10:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|13
1622085040000|2021-05-27 03:10:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622085050000|2021-05-27 03:10:50|||||||||3
1622085060000|2021-05-27 03:11:00|358.8||358.75||358.8||358.75||6
1622085070000|2021-05-27 03:11:10|||||||||244
1622085080000|2021-05-27 03:11:20|||||||||4
1622085090000|2021-05-27 03:11:30|358.85|358.65|358.8|358.65|358.85|358.65|358.8|358.65|17
1622085100000|2021-05-27 03:11:40|358.85|358.7|358.85|358.7|358.9|358.75|358.8|358.7|12
1622085110000|2021-05-27 03:11:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|18
1622085120000|2021-05-27 03:12:00|358.9|358.65|358.85|358.65|358.9|358.7|358.85|358.65|16
1622085130000|2021-05-27 03:12:10||358.7||358.7||358.7||358.7|0
1622085140000|2021-05-27 03:12:20|||||||||4
1622085150000|2021-05-27 03:12:30|||||||||10
1622085160000|2021-05-27 03:12:40|||||||||5
1622085170000|2021-05-27 03:12:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|6
1622085180000|2021-05-27 03:13:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|8
1622085190000|2021-05-27 03:13:10|||||||||1
1622085200000|2021-05-27 03:13:20|359||359||359||359||14
1622085210000|2021-05-27 03:13:30|359.05|358.85|359.1|358.85|359.1|358.85|359|358.85|14
1622085220000|2021-05-27 03:13:40||358.95||358.95||358.95||358.95|2
1622085230000|2021-05-27 03:13:50|||||||||3
1622085240000|2021-05-27 03:14:00|||||||||1
1622085250000|2021-05-27 03:14:10|||||||||24
1622085260000|2021-05-27 03:14:20|||||||||5
1622085270000|2021-05-27 03:14:30|||||||||7
1622085280000|2021-05-27 03:14:40|||||||||3
1622085300000|2021-05-27 03:15:00|||||||||28
1622085310000|2021-05-27 03:15:10|||||||||4
1622085320000|2021-05-27 03:15:20|||||||||3
1622085330000|2021-05-27 03:15:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|23
1622085350000|2021-05-27 03:15:50|359.1||359.05||359.1||359.05||16
1622085360000|2021-05-27 03:16:00|359|358.85|359|358.8|359|358.85|359|358.8|33
1622085370000|2021-05-27 03:16:10||358.85||358.85||358.85||358.85|7
1622085380000|2021-05-27 03:16:20|359.05||359||359.05||359||13
1622085390000|2021-05-27 03:16:30|358.95|358.8|359|358.8|359|358.8|358.95|358.8|7
1622085400000|2021-05-27 03:16:40|358.95||358.95||358.95||358.95||2
1622085410000|2021-05-27 03:16:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|25
1622085430000|2021-05-27 03:17:10|358.9||358.85||358.9||358.85||10
1622085440000|2021-05-27 03:17:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622085450000|2021-05-27 03:17:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622085460000|2021-05-27 03:17:40|||||||||2
1622085470000|2021-05-27 03:17:50|358.8||358.75||358.8||358.75||12
1622085490000|2021-05-27 03:18:10|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|18
1622085500000|2021-05-27 03:18:20|||||||||22
1622085510000|2021-05-27 03:18:30|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|11
1622085520000|2021-05-27 03:18:40||358.75||358.75||358.75||358.75|8
1622085530000|2021-05-27 03:18:50|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|9
1622085540000|2021-05-27 03:19:00||358.75||358.75||358.75||358.75|3
1622085550000|2021-05-27 03:19:10|||||||||2
1622085560000|2021-05-27 03:19:20|358.95|358.7|358.85|358.7|358.95|358.7|358.85|358.7|25
1622085580000|2021-05-27 03:19:40|358.9||358.85||358.9||358.85||9
1622085590000|2021-05-27 03:19:50|||||||||8
1622085600000|2021-05-27 03:20:00|358.9||358.85||358.9||358.85||8
1622085610000|2021-05-27 03:20:10|358.9|358.75|359|358.8|359|358.8|358.9|358.75|7
1622085620000|2021-05-27 03:20:20|359.05|358.85|359.05|358.85|359.05|358.85|359.05|358.85|4
1622085630000|2021-05-27 03:20:30||358.9||358.9||358.9||358.9|2
1622085640000|2021-05-27 03:20:40|||||||||21
1622085660000|2021-05-27 03:21:00|||||||||13
1622085680000|2021-05-27 03:21:20|||||||||8
1622085710000|2021-05-27 03:21:50|||||||||10
1622085720000|2021-05-27 03:22:00|359|358.85|359|358.8|359|358.85|359|358.8|15
1622085730000|2021-05-27 03:22:10|358.95||359||359||358.95||1
1622085740000|2021-05-27 03:22:20||358.85||358.8||358.85||358.75|16
1622085750000|2021-05-27 03:22:30||358.85||358.85||358.85||358.85|27
1622085760000|2021-05-27 03:22:40||358.8||358.8||358.8||358.75|13
1622085770000|2021-05-27 03:22:50||358.85||358.8||358.85||358.75|5
1622085780000|2021-05-27 03:23:00||358.85||358.85||358.85||358.85|2
1622085790000|2021-05-27 03:23:10|359.05||359||359.05||359||16
1622085830000|2021-05-27 03:23:50|||||||||12
1622085840000|2021-05-27 03:24:00|||||||||9
1622085870000|2021-05-27 03:24:30|359.05|358.95|359.1|358.95|359.1|358.95|359.05|358.95|22
1622085900000|2021-05-27 03:25:00|||||||||12
1622085910000|2021-05-27 03:25:10|||||||||3
1622085920000|2021-05-27 03:25:20|||||||||9
1622085930000|2021-05-27 03:25:30|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|4
1622085940000|2021-05-27 03:25:40|||||||||7
1622085960000|2021-05-27 03:26:00|359.15|358.95|359.15|359|359.15|359|359.15|358.95|21
1622085970000|2021-05-27 03:26:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|9
1622085980000|2021-05-27 03:26:20|359.15|359.05|359.2|359|359.2|359.05|359.15|359|2
1622085990000|2021-05-27 03:26:30||359.05||359.05||359.05||359.05|22
1622086000000|2021-05-27 03:26:40|359.25||359.25||359.25||359.25||22
1622086010000|2021-05-27 03:26:50||359.1||359.05||359.1||359.05|13
1622086020000|2021-05-27 03:27:00||359.1||359.1||359.1||359.1|3
1622086030000|2021-05-27 03:27:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|18
1622086040000|2021-05-27 03:27:20||359.05||359.05||359.05||359.05|1
1622086050000|2021-05-27 03:27:30||359||358.95||359||358.95|9
1622086060000|2021-05-27 03:27:40|359.1|358.9|359.1|358.85|359.1|358.95|359.1|358.85|17
1622086070000|2021-05-27 03:27:50|||||||||3
1622086080000|2021-05-27 03:28:00||358.9||358.9||358.95||358.9|5
1622086090000|2021-05-27 03:28:10|||||||||1
1622086100000|2021-05-27 03:28:20||358.95||358.9||358.95||358.9|3
1622086110000|2021-05-27 03:28:30||358.95||358.9||358.95||358.9|9
1622086120000|2021-05-27 03:28:40|||||||||2
1622086130000|2021-05-27 03:28:50||358.95||358.9||358.95||358.9|4
1622086140000|2021-05-27 03:29:00|359|358.8|359|358.8|359|358.8|359|358.8|27
1622086160000|2021-05-27 03:29:20|||||||||4
1622086170000|2021-05-27 03:29:30||358.85||358.8||358.85||358.8|3
1622086180000|2021-05-27 03:29:40|||||||||3
1622086190000|2021-05-27 03:29:50||358.85||358.8||358.85||358.8|1
1622086200000|2021-05-27 03:30:00||358.85||358.8||358.85||358.8|10
1622086210000|2021-05-27 03:30:10||358.85||358.85||358.85||358.85|1
1622086220000|2021-05-27 03:30:20|||||||||2
1622086230000|2021-05-27 03:30:30|||||||||4
1622086240000|2021-05-27 03:30:40|||||||||27
1622086250000|2021-05-27 03:30:50||358.8||358.8||358.8||358.8|11
1622086260000|2021-05-27 03:31:00||358.85||358.85||358.85||358.85|22
1622086270000|2021-05-27 03:31:10|||||||||9
1622086280000|2021-05-27 03:31:20|||||||||9
1622086300000|2021-05-27 03:31:40|358.95|358.8|359|358.8|359|358.8|358.95|358.8|11
1622086310000|2021-05-27 03:31:50||358.85||358.85||358.85||358.85|4
1622086320000|2021-05-27 03:32:00|||||||||3
1622086330000|2021-05-27 03:32:10|||||||||8
1622086340000|2021-05-27 03:32:20|359.05|358.8|358.95|358.8|359.05|358.8|358.95|358.8|17
1622086350000|2021-05-27 03:32:30|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|7
1622086360000|2021-05-27 03:32:40||358.75||358.75||358.75||358.75|31
1622086370000|2021-05-27 03:32:50|||||||||4
1622086380000|2021-05-27 03:33:00|358.95||358.9||358.95||358.9||13
1622086390000|2021-05-27 03:33:10|||||||||4
1622086400000|2021-05-27 03:33:20|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|7
1622086410000|2021-05-27 03:33:30|||||||||1
1622086420000|2021-05-27 03:33:40||358.8||358.8||358.8||358.8|4
1622086430000|2021-05-27 03:33:50|358.9|358.75|358.95|358.75|358.95|358.75|358.9|358.75|14
1622086440000|2021-05-27 03:34:00|358.9|358.8|358.9|358.7|358.95|358.8|358.9|358.7|11
1622086450000|2021-05-27 03:34:10|358.85|358.6|358.8|358.6|358.85|358.65|358.8|358.6|15
1622086460000|2021-05-27 03:34:20|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|12
1622086470000|2021-05-27 03:34:30|358.7|358.6|358.7|358.55|358.7|358.6|358.7|358.55|5
1622086490000|2021-05-27 03:34:50|||||||||8
1622086500000|2021-05-27 03:35:00|||||||||4
1622086510000|2021-05-27 03:35:10|358.75||358.7||358.75||358.7||12
1622086520000|2021-05-27 03:35:20|358.75|358.6|358.75|358.55|358.75|358.6|358.7|358.55|32
1622086530000|2021-05-27 03:35:30|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|8
1622086550000|2021-05-27 03:35:50||358.55||358.5||358.55||358.5|8
1622086560000|2021-05-27 03:36:00||358.55||358.55||358.55||358.55|4
1622086570000|2021-05-27 03:36:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|4
1622086580000|2021-05-27 03:36:20||358.55||358.55||358.55||358.55|7
1622086590000|2021-05-27 03:36:30|||||||||2
1622086600000|2021-05-27 03:36:40|||||||||21
1622086610000|2021-05-27 03:36:50|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|4
1622086620000|2021-05-27 03:37:00|358.8|358.6|358.8|358.65|358.85|358.65|358.75|358.55|4
1622086630000|2021-05-27 03:37:10|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|8
1622086640000|2021-05-27 03:37:20|358.95||358.95||358.95||358.95||13
1622086650000|2021-05-27 03:37:30||358.8||358.8||358.8||358.8|1
1622086660000|2021-05-27 03:37:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|10
1622086670000|2021-05-27 03:37:50||358.7||358.7||358.7||358.7|10
1622086680000|2021-05-27 03:38:00||358.75||358.75||358.75||358.75|6
1622086690000|2021-05-27 03:38:10|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|7
1622086700000|2021-05-27 03:38:20|358.85|358.65|358.85|358.7|358.85|358.7|358.85|358.65|1
1622086710000|2021-05-27 03:38:30||358.65||358.65||358.65||358.65|7
1622086720000|2021-05-27 03:38:40||358.7||358.7||358.7||358.65|4
1622086730000|2021-05-27 03:38:50||358.65||358.65||358.65||358.65|8
1622086740000|2021-05-27 03:39:00||358.7||358.7||358.7||358.7|5
1622086750000|2021-05-27 03:39:10|||||||||3
1622086760000|2021-05-27 03:39:20|||||||||5
1622086770000|2021-05-27 03:39:30|||||||||5
1622086790000|2021-05-27 03:39:50|||||||||8
1622086800000|2021-05-27 03:40:00|||||||||4
1622086810000|2021-05-27 03:40:10|358.95||358.95||358.95||358.95||22
1622086820000|2021-05-27 03:40:20|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|4
1622086830000|2021-05-27 03:40:30||358.75||358.75||358.75||358.75|7
1622086840000|2021-05-27 03:40:40|||||||||9
1622086860000|2021-05-27 03:41:00|||||||||7
1622086880000|2021-05-27 03:41:20|||||||||9
1622086890000|2021-05-27 03:41:30|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|16
1622086900000|2021-05-27 03:41:40|||||||||3
1622086910000|2021-05-27 03:41:50|||||||||9
1622086920000|2021-05-27 03:42:00|||||||||6
1622086930000|2021-05-27 03:42:10||358.6||358.6||358.6||358.6|2
1622086940000|2021-05-27 03:42:20||358.65||358.65||358.65||358.65|3
1622086950000|2021-05-27 03:42:30||358.6||358.6||358.65||358.6|6
1622086960000|2021-05-27 03:42:40||358.65||358.65||358.65||358.65|2
1622086970000|2021-05-27 03:42:50|||||||||8
1622086980000|2021-05-27 03:43:00|||||||||3
1622086990000|2021-05-27 03:43:10|||||||||9
1622087000000|2021-05-27 03:43:20|||||||||4
1622087010000|2021-05-27 03:43:30||358.6||358.6||358.6||358.6|16
1622087020000|2021-05-27 03:43:40|358.75||358.75||358.75||358.75||2
1622087030000|2021-05-27 03:43:50||358.55||358.6||358.6||358.55|7
1622087040000|2021-05-27 03:44:00|||||||||4
1622087050000|2021-05-27 03:44:10|||||||||4
1622087060000|2021-05-27 03:44:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|11
1622087070000|2021-05-27 03:44:30|358.75||358.7||358.75||358.7||15
1622087080000|2021-05-27 03:44:40||358.5||358.5||358.55||358.5|11
1622087090000|2021-05-27 03:44:50|358.65|358.55|358.65|358.45|358.65|358.55|358.65|358.45|268
1622087100000|2021-05-27 03:45:00||358.5||358.5||358.5||358.5|3
1622087110000|2021-05-27 03:45:10||358.45||358.45||358.45||358.45|19
1622087120000|2021-05-27 03:45:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|12
1622087130000|2021-05-27 03:45:30||358.45||358.45||358.45||358.45|1
1622087140000|2021-05-27 03:45:40||358.4||358.4||358.4||358.4|5
1622087150000|2021-05-27 03:45:50|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|14
1622087160000|2021-05-27 03:46:00|358.65||358.65||358.65||358.65||29
1622087170000|2021-05-27 03:46:10||358.5||358.5||358.5||358.5|8
1622087180000|2021-05-27 03:46:20|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|18
1622087190000|2021-05-27 03:46:30||358.55||358.55||358.55||358.55|5
1622087200000|2021-05-27 03:46:40||358.5||358.55||358.55||358.5|5
1622087210000|2021-05-27 03:46:50|||||||||3
1622087220000|2021-05-27 03:47:00|||||||||4
1622087240000|2021-05-27 03:47:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|12
1622087250000|2021-05-27 03:47:30||358.45||358.45||358.45||358.45|6
1622087270000|2021-05-27 03:47:50||358.5||358.45||358.5||358.45|8
1622087280000|2021-05-27 03:48:00||358.5||358.5||358.5||358.5|5
1622087300000|2021-05-27 03:48:20|358.6|358.45|358.6|358.35|358.6|358.45|358.55|358.35|36
1622087310000|2021-05-27 03:48:30||358.4||358.4||358.4||358.4|1
1622087320000|2021-05-27 03:48:40||358.45||358.4||358.45||358.4|9
1622087330000|2021-05-27 03:48:50||358.45||358.45||358.45||358.45|5
1622087340000|2021-05-27 03:49:00|358.65||358.6||358.65||358.6||15
1622087350000|2021-05-27 03:49:10|||||||||3
1622087360000|2021-05-27 03:49:20||358.4||358.4||358.4||358.4|8
1622087370000|2021-05-27 03:49:30|358.55|358.35|358.55|358.4|358.55|358.4|358.55|358.35|7
1622087380000|2021-05-27 03:49:40||358.35||358.35||358.35||358.35|3
1622087390000|2021-05-27 03:49:50||358.4||358.35||358.4||358.35|9
1622087400000|2021-05-27 03:50:00|358.5||358.5||358.55||358.5||9
1622087410000|2021-05-27 03:50:10|||||||||5
1622087450000|2021-05-27 03:50:50|358.55||358.5||358.55||358.5||22
1622087460000|2021-05-27 03:51:00|358.55||358.55||358.55||358.55||19
1622087470000|2021-05-27 03:51:10|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|6
1622087480000|2021-05-27 03:51:20|358.65|358.45|358.65|358.45|358.65|358.45|358.6|358.45|4
1622087490000|2021-05-27 03:51:30||358.5||358.5||358.5||358.5|5
1622087510000|2021-05-27 03:51:50|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|7
1622087520000|2021-05-27 03:52:00||358.45||358.45||358.45||358.45|4
1622087530000|2021-05-27 03:52:10|||||||||2
1622087540000|2021-05-27 03:52:20|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|8
1622087550000|2021-05-27 03:52:30||358.45||358.45||358.45||358.45|11
1622087560000|2021-05-27 03:52:40|||||||||4
1622087570000|2021-05-27 03:52:50|||||||||4
1622087580000|2021-05-27 03:53:00|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|19
1622087590000|2021-05-27 03:53:10|358.75|358.55|358.7|358.55|358.75|358.6|358.7|358.55|6
1622087610000|2021-05-27 03:53:30|||||||||10
1622087620000|2021-05-27 03:53:40|||||||||7
1622087630000|2021-05-27 03:53:50|||||||||1
1622087700000|2021-05-27 03:55:00|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|45
1622087710000|2021-05-27 03:55:10|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.6|7
1622087730000|2021-05-27 03:55:30|358.85|358.7|358.85|358.65|358.85|358.7|358.85|358.65|8
1622087740000|2021-05-27 03:55:40|358.8||358.85||358.85||358.8||10
1622087750000|2021-05-27 03:55:50||358.7||358.7||358.7||358.7|2
1622087760000|2021-05-27 03:56:00|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|8
1622087770000|2021-05-27 03:56:10||358.7||358.65||358.7||358.65|3
1622087780000|2021-05-27 03:56:20||358.7||358.7||358.7||358.7|8
1622087800000|2021-05-27 03:56:40|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|7
1622087820000|2021-05-27 03:57:00|359|358.8|359|358.75|359|358.8|359|358.75|13
1622087830000|2021-05-27 03:57:10||358.8||358.8||358.85||358.8|427
1622087840000|2021-05-27 03:57:20|||||||||2
1622087860000|2021-05-27 03:57:40|358.95||359||359||358.95||13
1622087870000|2021-05-27 03:57:50|||||||||5
1622087880000|2021-05-27 03:58:00|||||||||4
1622087890000|2021-05-27 03:58:10|358.95|358.75|358.95|358.75|359|358.75|358.95|358.75|4
1622087900000|2021-05-27 03:58:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1
1622087910000|2021-05-27 03:58:30||358.65||358.65||358.65||358.65|16
1622087920000|2021-05-27 03:58:40|358.85|358.6|358.8|358.6|358.85|358.65|358.8|358.6|26
1622087930000|2021-05-27 03:58:50||358.65||358.65||358.65||358.6|4
1622087940000|2021-05-27 03:59:00||358.55||358.55||358.65||358.55|12
1622087960000|2021-05-27 03:59:20|||||||||7
1622087970000|2021-05-27 03:59:30|||||||||6
1622087980000|2021-05-27 03:59:40||358.6||358.6||358.6||358.6|2
1622087990000|2021-05-27 03:59:50|||||||||4
1622088000000|2021-05-27 04:00:00|358.9|358.65|358.9|358.65|358.9|358.65|358.9|358.65|12
1622088010000|2021-05-27 04:00:10|358.85|358.7|358.75|358.55|358.85|358.7|358.75|358.55|4
1622088020000|2021-05-27 04:00:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|2
1622088030000|2021-05-27 04:00:30|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|5
1622088040000|2021-05-27 04:00:40|||||||||3
1622088050000|2021-05-27 04:00:50|||||||||5
1622088090000|2021-05-27 04:01:30|||||||||18
1622088110000|2021-05-27 04:01:50|358.9|358.7|358.9|358.7|358.9|358.75|358.85|358.7|10
1622088130000|2021-05-27 04:02:10|358.85||358.85||358.85||358.85||5
1622088150000|2021-05-27 04:02:30|||||||||6
1622088160000|2021-05-27 04:02:40|||||||||4
1622088170000|2021-05-27 04:02:50|358.9||358.9||358.9||358.9||5
1622088180000|2021-05-27 04:03:00|||||||||4
1622088200000|2021-05-27 04:03:20|||||||||6
1622088220000|2021-05-27 04:03:40|||||||||19
1622088230000|2021-05-27 04:03:50||358.75||358.75||358.75||358.75|33
1622088240000|2021-05-27 04:04:00|||||||||1
1622088260000|2021-05-27 04:04:20|||||||||9
1622088270000|2021-05-27 04:04:30|358.95|358.8|359|358.85|359.05|358.85|358.95|358.8|13
1622088280000|2021-05-27 04:04:40|359.05||359.05||359.05||359.05||6
1622088290000|2021-05-27 04:04:50||358.9||358.8||358.9||358.8|12
1622088300000|2021-05-27 04:05:00|359||359||359||359||1
1622088310000|2021-05-27 04:05:10|||||||||5
1622088320000|2021-05-27 04:05:20|358.95||358.95||358.95||358.95||5
1622088330000|2021-05-27 04:05:30|||||||||2
1622088340000|2021-05-27 04:05:40|||||||||1
1622088360000|2021-05-27 04:06:00|||||||||7
1622088370000|2021-05-27 04:06:10|||||||||3
1622088380000|2021-05-27 04:06:20|||||||||4
1622088390000|2021-05-27 04:06:30|||||||||4
1622088400000|2021-05-27 04:06:40|||||||||1
1622088410000|2021-05-27 04:06:50|||||||||6
1622088420000|2021-05-27 04:07:00|||||||||1
1622088430000|2021-05-27 04:07:10|||||||||5
1622088440000|2021-05-27 04:07:20|||||||||2
1622088450000|2021-05-27 04:07:30|||||||||10
1622088460000|2021-05-27 04:07:40|||||||||1
1622088480000|2021-05-27 04:08:00|||||||||9
1622088490000|2021-05-27 04:08:10|||||||||2
1622088520000|2021-05-27 04:08:40|359||359||359||359||16
1622088530000|2021-05-27 04:08:50|358.95||358.95||358.95||358.95||4
1622088540000|2021-05-27 04:09:00|||||||||4
1622088550000|2021-05-27 04:09:10|||||||||3
1622088560000|2021-05-27 04:09:20|||||||||4
1622088570000|2021-05-27 04:09:30|||||||||1
1622088600000|2021-05-27 04:10:00|||||||||13
1622088610000|2021-05-27 04:10:10|359|358.85|359|358.85|359|358.85|359|358.85|5
1622088620000|2021-05-27 04:10:20|||||||||4
1622088630000|2021-05-27 04:10:30|||||||||7
1622088650000|2021-05-27 04:10:50|||||||||6
1622088670000|2021-05-27 04:11:10|||||||||8
1622088680000|2021-05-27 04:11:20|||||||||3
1622088690000|2021-05-27 04:11:30|||||||||5
1622088700000|2021-05-27 04:11:40|||||||||1
1622088720000|2021-05-27 04:12:00|||||||||7
1622088730000|2021-05-27 04:12:10|||||||||5
1622088760000|2021-05-27 04:12:40|||||||||10
1622088770000|2021-05-27 04:12:50|359.1|358.9|359.1|358.95|359.1|358.95|359.1|358.9|14
1622088780000|2021-05-27 04:13:00|||||||||2
1622088790000|2021-05-27 04:13:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|7
1622088800000|2021-05-27 04:13:20|359|358.85|358.95|358.8|359|358.85|358.95|358.75|17
1622088810000|2021-05-27 04:13:30||358.75||358.75||358.75||358.75|1
1622088820000|2021-05-27 04:13:40|||||||||11
1622088830000|2021-05-27 04:13:50|||||||||5
1622088860000|2021-05-27 04:14:20|||||||||11
1622088880000|2021-05-27 04:14:40|||||||||4
1622088900000|2021-05-27 04:15:00|||||||||7
1622088910000|2021-05-27 04:15:10|358.9||358.9||358.95||358.9||6
1622088920000|2021-05-27 04:15:20|||||||||5
1622088930000|2021-05-27 04:15:30||358.7||358.7||358.7||358.7|12
1622088940000|2021-05-27 04:15:40|||||||||6
1622089000000|2021-05-27 04:16:40||358.75||358.75||358.75||358.75|26
1622089010000|2021-05-27 04:16:50|358.85|358.7|358.8|358.6|358.85|358.7|358.8|358.6|10
1622089020000|2021-05-27 04:17:00|358.85|358.65|358.9|358.7|358.9|358.7|358.85|358.65|7
1622089030000|2021-05-27 04:17:10|||||||||5
1622089040000|2021-05-27 04:17:20|358.95||358.95||358.95||358.95||5
1622089060000|2021-05-27 04:17:40|||||||||8
1622089080000|2021-05-27 04:18:00|||||||||4
1622089090000|2021-05-27 04:18:10|||||||||5
1622089100000|2021-05-27 04:18:20|||||||||4
1622089110000|2021-05-27 04:18:30|358.9||358.85||358.9||358.85||2
1622089120000|2021-05-27 04:18:40||358.65||358.65||358.65||358.65|6
1622089130000|2021-05-27 04:18:50|||||||||2
1622089140000|2021-05-27 04:19:00|||||||||3
1622089150000|2021-05-27 04:19:10|358.8||358.8||358.8||358.8||5
1622089170000|2021-05-27 04:19:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622089180000|2021-05-27 04:19:40|358.8||358.8||358.8||358.8||8
1622089200000|2021-05-27 04:20:00||358.65||358.65||358.65||358.65|8
1622089220000|2021-05-27 04:20:20|358.9|358.7|358.85|358.7|358.9|358.75|358.85|358.7|15
1622089240000|2021-05-27 04:20:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.7|6
1622089280000|2021-05-27 04:21:20|||||||||17
1622089290000|2021-05-27 04:21:30|||||||||2
1622089300000|2021-05-27 04:21:40|||||||||5
1622089310000|2021-05-27 04:21:50|||||||||2
1622089340000|2021-05-27 04:22:20|||||||||9
1622089350000|2021-05-27 04:22:30|||||||||5
1622089360000|2021-05-27 04:22:40|||||||||7
1622089380000|2021-05-27 04:23:00|||||||||6
1622089390000|2021-05-27 04:23:10|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|11
1622089400000|2021-05-27 04:23:20|||||||||2
1622089410000|2021-05-27 04:23:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|11
1622089420000|2021-05-27 04:23:40|||||||||7
1622089430000|2021-05-27 04:23:50|||||||||1
1622089440000|2021-05-27 04:24:00|||||||||2
1622089450000|2021-05-27 04:24:10|||||||||5
1622089460000|2021-05-27 04:24:20|||||||||2
1622089470000|2021-05-27 04:24:30|||||||||5
1622089480000|2021-05-27 04:24:40|358.85||358.85||358.85||358.85||2
1622089490000|2021-05-27 04:24:50|||||||||3
1622089500000|2021-05-27 04:25:00|||||||||4
1622089510000|2021-05-27 04:25:10|||||||||3
1622089520000|2021-05-27 04:25:20|||||||||5
1622089530000|2021-05-27 04:25:30|||||||||1
1622089560000|2021-05-27 04:26:00|||||||||17
1622089580000|2021-05-27 04:26:20|||||||||9
1622089610000|2021-05-27 04:26:50|||||||||11
1622089620000|2021-05-27 04:27:00|||||||||3
1622089640000|2021-05-27 04:27:20|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|16
1622089650000|2021-05-27 04:27:30||358.75||358.75||358.75||358.75|2
1622089660000|2021-05-27 04:27:40||358.7||358.7||358.7||358.7|3
1622089680000|2021-05-27 04:28:00|358.85||358.85||358.85||358.85||10
1622089690000|2021-05-27 04:28:10|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|11
1622089700000|2021-05-27 04:28:20|358.75||358.8||358.8||358.75||12
1622089720000|2021-05-27 04:28:40|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|13
1622089730000|2021-05-27 04:28:50|358.8||358.8||358.8||358.8||75
1622089750000|2021-05-27 04:29:10|358.85||358.85||358.85||358.85||79
1622089770000|2021-05-27 04:29:30|||||||||8
1622089800000|2021-05-27 04:30:00|||||||||15
1622089810000|2021-05-27 04:30:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|4
1622089830000|2021-05-27 04:30:30|||||||||9
1622089850000|2021-05-27 04:30:50|||||||||4
1622089860000|2021-05-27 04:31:00|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|11
1622089890000|2021-05-27 04:31:30|||||||||17
1622089900000|2021-05-27 04:31:40|||||||||4
1622089910000|2021-05-27 04:31:50|||||||||855
1622089920000|2021-05-27 04:32:00|358.8|358.6|358.7|358.55|358.8|358.6|358.7|358.55|10
1622089930000|2021-05-27 04:32:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|5
1622089940000|2021-05-27 04:32:20||358.45||358.45||358.45||358.45|7
1622089950000|2021-05-27 04:32:30|358.6||358.65||358.65||358.6||2
1622089960000|2021-05-27 04:32:40|||||||||7
1622089970000|2021-05-27 04:32:50|||||||||2
1622089980000|2021-05-27 04:33:00|358.6||358.6||358.6||358.6||6
1622089990000|2021-05-27 04:33:10|||||||||3
1622090000000|2021-05-27 04:33:20|358.65||358.65||358.65||358.65||12
1622090010000|2021-05-27 04:33:30|358.6||358.6||358.6||358.6||2
1622090030000|2021-05-27 04:33:50|||||||||489
1622090040000|2021-05-27 04:34:00|||||||||4
1622090070000|2021-05-27 04:34:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|19
1622090080000|2021-05-27 04:34:40|||||||||1
1622090100000|2021-05-27 04:35:00|358.5|358.35|358.6|358.45|358.65|358.45|358.5|358.35|71
1622090110000|2021-05-27 04:35:10|358.65||358.65||358.65||358.65||2
1622090120000|2021-05-27 04:35:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|7
1622090130000|2021-05-27 04:35:30||358.45||358.5||358.5||358.45|6
1622090140000|2021-05-27 04:35:40|||||||||4
1622090150000|2021-05-27 04:35:50|||||||||2
1622090180000|2021-05-27 04:36:20|||||||||12
1622090190000|2021-05-27 04:36:30|||||||||5
1622090220000|2021-05-27 04:37:00|||||||||9
1622090230000|2021-05-27 04:37:10|||||||||4
1622090240000|2021-05-27 04:37:20|||||||||2
1622090250000|2021-05-27 04:37:30||358.55||358.55||358.55||358.55|7
1622090260000|2021-05-27 04:37:40|||||||||5
1622090270000|2021-05-27 04:37:50||358.5||358.5||358.5||358.5|4
1622090280000|2021-05-27 04:38:00|||||||||2
1622090290000|2021-05-27 04:38:10|||||||||4
1622090300000|2021-05-27 04:38:20||358.55||358.55||358.55||358.55|6
1622090310000|2021-05-27 04:38:30|||||||||3
1622090320000|2021-05-27 04:38:40|||||||||5
1622090330000|2021-05-27 04:38:50|||||||||4
1622090340000|2021-05-27 04:39:00|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|3
1622090380000|2021-05-27 04:39:40|||||||||18
1622090390000|2021-05-27 04:39:50|||||||||2
1622090430000|2021-05-27 04:40:30|358.75||358.75||358.75||358.75||28
1622090440000|2021-05-27 04:40:40|||||||||5
1622090460000|2021-05-27 04:41:00|||||||||4
1622090480000|2021-05-27 04:41:20||358.55||358.5||358.55||358.5|16
1622090490000|2021-05-27 04:41:30|358.65||358.65||358.65||358.65||2
1622090500000|2021-05-27 04:41:40|358.7||358.75||358.75||358.7||7
1622090520000|2021-05-27 04:42:00|||||||||8
1622090530000|2021-05-27 04:42:10|||||||||2
1622090550000|2021-05-27 04:42:30|358.7||358.7||358.7||358.7||8
1622090590000|2021-05-27 04:43:10|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|14
1622090630000|2021-05-27 04:43:50|358.8|358.65|358.8|358.6|358.85|358.65|358.8|358.6|26
1622090640000|2021-05-27 04:44:00|358.85|358.65|358.85|358.65|358.85|358.7|358.85|358.65|3
1622090670000|2021-05-27 04:44:30|||||||||13
1622090680000|2021-05-27 04:44:40|||||||||1
1622090690000|2021-05-27 04:44:50|||||||||7
1622090700000|2021-05-27 04:45:00|||||||||1
1622090740000|2021-05-27 04:45:40|358.8|358.55|358.8|358.55|358.8|358.55|358.8|358.55|15
1622090750000|2021-05-27 04:45:50|||||||||5
1622090760000|2021-05-27 04:46:00|||||||||6
1622090770000|2021-05-27 04:46:10|||||||||7
1622090780000|2021-05-27 04:46:20|358.75||358.75||358.75||358.75||3
1622090800000|2021-05-27 04:46:40||358.6||358.55||358.6||358.55|10
1622090810000|2021-05-27 04:46:50|358.7||358.75||358.75||358.7||7
1622090830000|2021-05-27 04:47:10|||||||||8
1622090840000|2021-05-27 04:47:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|7
1622090850000|2021-05-27 04:47:30|358.9|358.65|358.9|358.65|358.9|358.7|358.9|358.65|14
1622090890000|2021-05-27 04:48:10|358.85||358.85||358.85||358.85||11
1622090900000|2021-05-27 04:48:20|||||||||10
1622090910000|2021-05-27 04:48:30|||||||||5
1622090930000|2021-05-27 04:48:50||358.7||358.65||358.7||358.65|9
1622090950000|2021-05-27 04:49:10|||||||||6
1622090960000|2021-05-27 04:49:20|358.8||358.8||358.8||358.8||3
1622091000000|2021-05-27 04:50:00||358.6||358.6||358.6||358.6|22
1622091020000|2021-05-27 04:50:20||358.65||358.6||358.65||358.6|6
1622091030000|2021-05-27 04:50:30|358.75||358.75||358.75||358.75||7
1622091040000|2021-05-27 04:50:40|||||||||3
1622091060000|2021-05-27 04:51:00|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|17
1622091070000|2021-05-27 04:51:10|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.65|9
1622091080000|2021-05-27 04:51:20||358.65||358.65||358.65||358.65|5
1622091090000|2021-05-27 04:51:30|||||||||3
1622091100000|2021-05-27 04:51:40|||||||||8
1622091110000|2021-05-27 04:51:50|358.8||358.85||358.85||358.8||6
1622091120000|2021-05-27 04:52:00|||||||||2
1622091150000|2021-05-27 04:52:30|||||||||12
1622091160000|2021-05-27 04:52:40||358.7||358.7||358.7||358.7|9
1622091170000|2021-05-27 04:52:50|||||||||6
1622091190000|2021-05-27 04:53:10|||||||||7
1622091200000|2021-05-27 04:53:20|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|10
1622091210000|2021-05-27 04:53:30||358.7||358.7||358.7||358.7|6
1622091220000|2021-05-27 04:53:40||358.75||358.7||358.75||358.7|7
1622091230000|2021-05-27 04:53:50|||||||||2
1622091260000|2021-05-27 04:54:20|358.85||358.85||358.85||358.85||12
1622091270000|2021-05-27 04:54:30|||||||||7
1622091290000|2021-05-27 04:54:50|||||||||5
1622091300000|2021-05-27 04:55:00|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|13
1622091310000|2021-05-27 04:55:10|||||||||5
1622091320000|2021-05-27 04:55:20|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|4
1622091340000|2021-05-27 04:55:40||358.75||358.7||358.75||358.7|13
1622091350000|2021-05-27 04:55:50|358.85||358.85||358.85||358.85||2
1622091370000|2021-05-27 04:56:10|||||||||8
1622091380000|2021-05-27 04:56:20|||||||||5
1622091400000|2021-05-27 04:56:40|||||||||9
1622091410000|2021-05-27 04:56:50|358.9|358.75|358.95|358.8|358.95|358.8|358.85|358.75|11
1622091420000|2021-05-27 04:57:00|||||||||4
1622091450000|2021-05-27 04:57:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|13
1622091470000|2021-05-27 04:57:50|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|13
1622091490000|2021-05-27 04:58:10|358.8||358.8||358.8||358.8||10
1622091500000|2021-05-27 04:58:20||358.55||358.55||358.55||358.55|3
1622091510000|2021-05-27 04:58:30|||||||||9
1622091540000|2021-05-27 04:59:00|358.75||358.75||358.75||358.75||10
1622091560000|2021-05-27 04:59:20|||||||||12
1622091570000|2021-05-27 04:59:30|358.7|358.5|358.7|358.55|358.7|358.55|358.7|358.5|12
1622091580000|2021-05-27 04:59:40|||||||||4
1622091590000|2021-05-27 04:59:50|||||||||5
1622091600000|2021-05-27 05:00:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|10
1622091610000|2021-05-27 05:00:10||358.55||358.6||358.6||358.55|3
1622091620000|2021-05-27 05:00:20|358.7|358.55|358.7|358.45|358.7|358.55|358.7|358.45|27
1622091630000|2021-05-27 05:00:30|||||||||2
1622091640000|2021-05-27 05:00:40|358.65||358.6||358.65||358.6||6
1622091650000|2021-05-27 05:00:50||358.4||358.4||358.4||358.4|3
1622091660000|2021-05-27 05:01:00|358.65||358.65||358.65||358.65||9
1622091670000|2021-05-27 05:01:10|||||||||3
1622091680000|2021-05-27 05:01:20|||||||||6
1622091690000|2021-05-27 05:01:30|358.6||358.6||358.6||358.6||5
1622091710000|2021-05-27 05:01:50|||||||||13
1622091720000|2021-05-27 05:02:00|||||||||7
1622091730000|2021-05-27 05:02:10|||||||||3
1622091740000|2021-05-27 05:02:20|358.55||358.6||358.6||358.55||6
1622091750000|2021-05-27 05:02:30|||||||||2
1622091760000|2021-05-27 05:02:40|||||||||6
1622091770000|2021-05-27 05:02:50|||||||||3
1622091780000|2021-05-27 05:03:00|||||||||6
1622091790000|2021-05-27 05:03:10|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|129
1622091800000|2021-05-27 05:03:20|358.65||358.65||358.65||358.6||12
1622091810000|2021-05-27 05:03:30|358.6||358.6||358.6||358.6||2
1622091830000|2021-05-27 05:03:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|22
1622091870000|2021-05-27 05:04:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|24
1622091880000|2021-05-27 05:04:40|||||||||8
1622091900000|2021-05-27 05:05:00|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|22
1622091920000|2021-05-27 05:05:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622091930000|2021-05-27 05:05:30|||||||||8
1622091940000|2021-05-27 05:05:40||358.5||358.5||358.5||358.5|6
1622091950000|2021-05-27 05:05:50|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|3
1622091960000|2021-05-27 05:06:00|358.65|358.5|358.7|358.5|358.7|358.5|358.6|358.5|11
1622091970000|2021-05-27 05:06:10|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622091980000|2021-05-27 05:06:20||358.5||358.5||358.5||358.5|8
1622091990000|2021-05-27 05:06:30|||||||||4
1622092000000|2021-05-27 05:06:40|358.65||358.65||358.65||358.65||6
1622092010000|2021-05-27 05:06:50|358.7||358.65||358.7||358.65||7
1622092020000|2021-05-27 05:07:00|358.7||358.7||358.75||358.7||7
1622092030000|2021-05-27 05:07:10|||||||||4
1622092040000|2021-05-27 05:07:20||358.55||358.55||358.55||358.55|2
1622092060000|2021-05-27 05:07:40|||||||||11
1622092070000|2021-05-27 05:07:50|||||||||5
1622092080000|2021-05-27 05:08:00|||||||||4
1622092090000|2021-05-27 05:08:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|16
1622092100000|2021-05-27 05:08:20|358.65||358.65||358.65||358.65||1
1622092110000|2021-05-27 05:08:30|358.6|358.45|358.55|358.4|358.65|358.45|358.55|358.4|13
1622092120000|2021-05-27 05:08:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|7
1622092130000|2021-05-27 05:08:50|||||||||6
1622092140000|2021-05-27 05:09:00|358.55||358.5||358.55||358.5||13
1622092150000|2021-05-27 05:09:10|358.55|358.3|358.45|358.25|358.55|358.3|358.45|358.25|20
1622092160000|2021-05-27 05:09:20||358.3||358.3||358.3||358.25|6
1622092170000|2021-05-27 05:09:30|||||||||3
1622092190000|2021-05-27 05:09:50|||||||||11
1622092200000|2021-05-27 05:10:00|||||||||5
1622092220000|2021-05-27 05:10:20|358.55|358.35|358.55|358.4|358.55|358.4|358.55|358.35|20
1622092240000|2021-05-27 05:10:40|||||||||14
1622092260000|2021-05-27 05:11:00||358.35||358.35||358.35||358.35|14
1622092270000|2021-05-27 05:11:10|358.5|358.4|358.5|358.35|358.55|358.4|358.5|358.35|9
1622092280000|2021-05-27 05:11:20|||||||||4
1622092300000|2021-05-27 05:11:40|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|11
1622092310000|2021-05-27 05:11:50|||||||||4
1622092320000|2021-05-27 05:12:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1622092330000|2021-05-27 05:12:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|8
1622092340000|2021-05-27 05:12:20||358.35||358.35||358.35||358.35|8
1622092350000|2021-05-27 05:12:30||358.4||358.4||358.4||358.4|4
1622092360000|2021-05-27 05:12:40||358.35||358.4||358.4||358.35|4
1622092370000|2021-05-27 05:12:50||358.35||358.35||358.35||358.35|3
1622092380000|2021-05-27 05:13:00|358.5||358.5||358.5||358.5||4
1622092390000|2021-05-27 05:13:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|10
1622092400000|2021-05-27 05:13:20|||||||||14
1622092410000|2021-05-27 05:13:30||358.35||358.35||358.35||358.35|3
1622092420000|2021-05-27 05:13:40|||||||||5
1622092430000|2021-05-27 05:13:50|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|6
1622092440000|2021-05-27 05:14:00|||||||||3
1622092450000|2021-05-27 05:14:10|||||||||4
1622092460000|2021-05-27 05:14:20|||||||||3
1622092480000|2021-05-27 05:14:40|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|18
1622092490000|2021-05-27 05:14:50||358.4||358.4||358.4||358.4|5
1622092500000|2021-05-27 05:15:00|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|4
1622092520000|2021-05-27 05:15:20|||||||||5
1622092530000|2021-05-27 05:15:30|||||||||9
1622092540000|2021-05-27 05:15:40|||||||||6
1622092550000|2021-05-27 05:15:50|358.55||358.55||358.6||358.55||8
1622092560000|2021-05-27 05:16:00|||||||||1
1622092580000|2021-05-27 05:16:20|||||||||9
1622092590000|2021-05-27 05:16:30|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|13
1622092610000|2021-05-27 05:16:50|358.7||358.65||358.7||358.65||15
1622092620000|2021-05-27 05:17:00||358.5||358.5||358.5||358.5|6
1622092630000|2021-05-27 05:17:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|24
1622092640000|2021-05-27 05:17:20|358.6||358.6||358.65||358.6||7
1622092670000|2021-05-27 05:17:50|||||||||12
1622092680000|2021-05-27 05:18:00|358.65||358.65||358.7||358.65||7
1622092690000|2021-05-27 05:18:10||358.5||358.5||358.5||358.5|6
1622092700000|2021-05-27 05:18:20|358.7|358.55|358.75|358.55|358.75|358.55|358.65|358.55|746
1622092710000|2021-05-27 05:18:30|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.6|20
1622092720000|2021-05-27 05:18:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|40
1622092730000|2021-05-27 05:18:50|358.75||358.7||358.75||358.7||8
1622092740000|2021-05-27 05:19:00|358.75||358.7||358.75||358.7||5
1622092750000|2021-05-27 05:19:10|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|89
1622092760000|2021-05-27 05:19:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|108
1622092780000|2021-05-27 05:19:40|358.6|358.45|358.55|358.35|358.6|358.45|358.5|358.35|22
1622092790000|2021-05-27 05:19:50|358.5|358.3|358.5|358.3|358.55|358.3|358.45|358.3|7
1622092800000|2021-05-27 05:20:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|8
1622092810000|2021-05-27 05:20:10|358.5||358.5||358.5||358.5||2
1622092820000|2021-05-27 05:20:20|||||||||8
1622092830000|2021-05-27 05:20:30|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|8
1622092840000|2021-05-27 05:20:40|||||||||1
1622092850000|2021-05-27 05:20:50|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|9
1622092860000|2021-05-27 05:21:00|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|6
1622092870000|2021-05-27 05:21:10|358.65||358.65||358.7||358.65||5
1622092880000|2021-05-27 05:21:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622092900000|2021-05-27 05:21:40|||||||||8
1622092920000|2021-05-27 05:22:00||358.4||358.4||358.4||358.4|12
1622092960000|2021-05-27 05:22:40|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.35|26
1622092970000|2021-05-27 05:22:50|358.55||358.55||358.55||358.5||11
1622092980000|2021-05-27 05:23:00|358.5|358.4|358.55|358.4|358.6|358.4|358.5|358.4|8
1622093000000|2021-05-27 05:23:20|||||||||5
1622093010000|2021-05-27 05:23:30|||||||||11
1622093020000|2021-05-27 05:23:40|358.6||358.55||358.6||358.55||6
1622093030000|2021-05-27 05:23:50|358.6||358.55||358.6||358.55||5
1622093050000|2021-05-27 05:24:10|||||||||11
1622093070000|2021-05-27 05:24:30||358.35||358.35||358.35||358.35|9
1622093080000|2021-05-27 05:24:40|||||||||10
1622093090000|2021-05-27 05:24:50|||||||||4
1622093100000|2021-05-27 05:25:00|358.5|358.3|358.45|358.3|358.5|358.3|358.4|358.25|8
1622093110000|2021-05-27 05:25:10||358.25||358.25||358.25||358.25|4
1622093120000|2021-05-27 05:25:20||358.3||358.25||358.3||358.25|15
1622093130000|2021-05-27 05:25:30|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|8
1622093140000|2021-05-27 05:25:40|||||||||5
1622093150000|2021-05-27 05:25:50|||||||||4
1622093160000|2021-05-27 05:26:00|358.5|358.3|358.5|358.3|358.5|358.3|358.45|358.3|10
1622093170000|2021-05-27 05:26:10|358.45||358.45||358.5||358.45||53
1622093180000|2021-05-27 05:26:20|358.5|358.35|358.55|358.35|358.6|358.35|358.45|358.35|7
1622093210000|2021-05-27 05:26:50|||||||||16
1622093220000|2021-05-27 05:27:00|||||||||1
1622093230000|2021-05-27 05:27:10|358.5||358.6||358.6||358.5||12
1622093240000|2021-05-27 05:27:20|358.55||358.55||358.55||358.55||2
1622093250000|2021-05-27 05:27:30|||||||||8
1622093260000|2021-05-27 05:27:40|358.5||358.5||358.55||358.5||5
1622093270000|2021-05-27 05:27:50|||||||||4
1622093280000|2021-05-27 05:28:00|358.55||358.55||358.55||358.5||10
1622093290000|2021-05-27 05:28:10|358.5||358.5||358.55||358.5||8
1622093300000|2021-05-27 05:28:20|358.55||358.55||358.55||358.5||13
1622093310000|2021-05-27 05:28:30|358.6|358.4|358.6|358.45|358.6|358.45|358.55|358.4|7
1622093320000|2021-05-27 05:28:40|||||||||13
1622093330000|2021-05-27 05:28:50|||||||||7
1622093340000|2021-05-27 05:29:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|5
1622093350000|2021-05-27 05:29:10||358.45||358.45||358.45||358.45|11
1622093360000|2021-05-27 05:29:20|358.6||358.6||358.6||358.6||6
1622093370000|2021-05-27 05:29:30|||||||||5
1622093380000|2021-05-27 05:29:40|||||||||5
1622093390000|2021-05-27 05:29:50||358.4||358.4||358.4||358.4|3
1622093400000|2021-05-27 05:30:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|7
1622093410000|2021-05-27 05:30:10||358.5||358.5||358.5||358.5|8
1622093420000|2021-05-27 05:30:20||358.45||358.45||358.45||358.45|5
1622093430000|2021-05-27 05:30:30|358.6||358.6||358.65||358.6||6
1622093440000|2021-05-27 05:30:40|||||||||4
1622093450000|2021-05-27 05:30:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|7
1622093460000|2021-05-27 05:31:00|358.6|358.45|358.65|358.5|358.7|358.55|358.6|358.45|19
1622093470000|2021-05-27 05:31:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|5
1622093480000|2021-05-27 05:31:20||358.5||358.5||358.5||358.5|0
1622093490000|2021-05-27 05:31:30||358.55||358.5||358.55||358.5|21
1622093500000|2021-05-27 05:31:40|358.65||358.7||358.7||358.65||5
1622093510000|2021-05-27 05:31:50|||||||||4
1622093520000|2021-05-27 05:32:00|358.65||358.7||358.7||358.65||5
1622093530000|2021-05-27 05:32:10|||||||||6
1622093540000|2021-05-27 05:32:20|358.65|358.45|358.6|358.45|358.7|358.45|358.6|358.45|9
1622093550000|2021-05-27 05:32:30|||||||||1
1622093560000|2021-05-27 05:32:40|||||||||7
1622093570000|2021-05-27 05:32:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|9
1622093580000|2021-05-27 05:33:00|||||||||4
1622093590000|2021-05-27 05:33:10|||||||||6
1622093600000|2021-05-27 05:33:20|||||||||4
1622093610000|2021-05-27 05:33:30|358.6||358.6||358.6||358.6||60
1622093620000|2021-05-27 05:33:40|||||||||8
1622093630000|2021-05-27 05:33:50||358.45||358.45||358.45||358.45|44
1622093640000|2021-05-27 05:34:00||358.4||358.4||358.4||358.4|1
1622093650000|2021-05-27 05:34:10||358.45||358.4||358.45||358.4|9
1622093660000|2021-05-27 05:34:20|||||||||3
1622093670000|2021-05-27 05:34:30|358.65||358.65||358.65||358.65||16
1622093680000|2021-05-27 05:34:40||358.45||358.45||358.45||358.45|5
1622093690000|2021-05-27 05:34:50|358.6||358.6||358.6||358.6||5
1622093700000|2021-05-27 05:35:00|||||||||4
1622093710000|2021-05-27 05:35:10|||||||||5
1622093720000|2021-05-27 05:35:20|||||||||3
1622093730000|2021-05-27 05:35:30|||||||||6
1622093740000|2021-05-27 05:35:40|||||||||4
1622093750000|2021-05-27 05:35:50|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|12
1622093760000|2021-05-27 05:36:00|||||||||6
1622093770000|2021-05-27 05:36:10|||||||||5
1622093780000|2021-05-27 05:36:20|358.45|358.3|358.5|358.3|358.5|358.35|358.45|358.3|9
1622093790000|2021-05-27 05:36:30|358.45||358.45||358.45||358.45||5
1622093800000|2021-05-27 05:36:40||358.25||358.25||358.25||358.25|5
1622093810000|2021-05-27 05:36:50|358.4|358.3|358.45|358.3|358.5|358.3|358.4|358.3|13
1622093820000|2021-05-27 05:37:00|358.5||358.45||358.5||358.45||9
1622093830000|2021-05-27 05:37:10|358.5||358.5||358.5||358.5||4
1622093850000|2021-05-27 05:37:30|||||||||16
1622093860000|2021-05-27 05:37:40|358.45||358.5||358.5||358.45||7
1622093870000|2021-05-27 05:37:50|358.45||358.45||358.45||358.45||5
1622093880000|2021-05-27 05:38:00|358.5||358.5||358.5||358.5||195
1622093900000|2021-05-27 05:38:20|358.45||358.45||358.45||358.45||13
1622093910000|2021-05-27 05:38:30|||||||||4
1622093940000|2021-05-27 05:39:00|358.5||358.5||358.5||358.5||12
1622093950000|2021-05-27 05:39:10|358.45||358.5||358.5||358.45||8
1622093960000|2021-05-27 05:39:20|358.45||358.45||358.45||358.45||5
1622093980000|2021-05-27 05:39:40|||||||||10
1622093990000|2021-05-27 05:39:50||358.25||358.25||358.25||358.25|8
1622094000000|2021-05-27 05:40:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|6
1622094010000|2021-05-27 05:40:10||358.35||358.35||358.35||358.35|4
1622094020000|2021-05-27 05:40:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|4
1622094030000|2021-05-27 05:40:30|358.6|358.3|358.5|358.3|358.6|358.35|358.5|358.3|24
1622094040000|2021-05-27 05:40:40|||||||||7
1622094050000|2021-05-27 05:40:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.3|11
1622094060000|2021-05-27 05:41:00|||||||||6
1622094070000|2021-05-27 05:41:10||358.4||358.35||358.4||358.35|8
1622094080000|2021-05-27 05:41:20|||||||||4
1622094090000|2021-05-27 05:41:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|5
1622094100000|2021-05-27 05:41:40|||||||||2
1622094110000|2021-05-27 05:41:50|358.55||358.6||358.6||358.55||13
1622094120000|2021-05-27 05:42:00|358.65||358.65||358.65||358.65||4
1622094130000|2021-05-27 05:42:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|8
1622094140000|2021-05-27 05:42:20|||||||||2
1622094150000|2021-05-27 05:42:30|||||||||2
1622094160000|2021-05-27 05:42:40|||||||||6
1622094170000|2021-05-27 05:42:50|358.7||358.7||358.7||358.7||10
1622094180000|2021-05-27 05:43:00|358.65||358.65||358.65||358.65||5
1622094190000|2021-05-27 05:43:10|||||||||6
1622094200000|2021-05-27 05:43:20|358.6||358.65||358.65||358.6||9
1622094210000|2021-05-27 05:43:30|||||||||1
1622094220000|2021-05-27 05:43:40|||||||||8
1622094230000|2021-05-27 05:43:50||358.5||358.5||358.5||358.5|8
1622094240000|2021-05-27 05:44:00|||||||||5
1622094250000|2021-05-27 05:44:10|||||||||3
1622094260000|2021-05-27 05:44:20|||||||||7
1622094270000|2021-05-27 05:44:30|||||||||6
1622094290000|2021-05-27 05:44:50|||||||||18
1622094300000|2021-05-27 05:45:00|358.7||358.7||358.7||358.7||8
1622094310000|2021-05-27 05:45:10|358.65||358.7||358.7||358.65||6
1622094320000|2021-05-27 05:45:20|||||||||6
1622094330000|2021-05-27 05:45:30|358.65||358.65||358.65||358.65||1
1622094340000|2021-05-27 05:45:40|358.7||358.65||358.7||358.65||13
1622094350000|2021-05-27 05:45:50|358.7||358.7||358.7||358.7||9
1622094370000|2021-05-27 05:46:10|358.65||358.65||358.65||358.65||10
1622094380000|2021-05-27 05:46:20|358.7||358.7||358.7||358.7||14
1622094390000|2021-05-27 05:46:30|358.65||358.65||358.65||358.65||110
1622094410000|2021-05-27 05:46:50|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|17
1622094420000|2021-05-27 05:47:00|||||||||5
1622094430000|2021-05-27 05:47:10|||||||||6
1622094460000|2021-05-27 05:47:40|358.75||358.7||358.75||358.7||18
1622094480000|2021-05-27 05:48:00|358.75||358.7||358.75||358.7||11
1622094490000|2021-05-27 05:48:10|358.75||358.7||358.75||358.7||8
1622094500000|2021-05-27 05:48:20|||||||||6
1622094510000|2021-05-27 05:48:30|358.75||358.75||358.75||358.75||6
1622094520000|2021-05-27 05:48:40|358.7||358.7||358.7||358.7||8
1622094530000|2021-05-27 05:48:50|358.75||358.75||358.75||358.75||5
1622094540000|2021-05-27 05:49:00||358.6||358.6||358.6||358.6|2
1622094550000|2021-05-27 05:49:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|16
1622094570000|2021-05-27 05:49:30|||||||||15
1622094580000|2021-05-27 05:49:40|||||||||2
1622094590000|2021-05-27 05:49:50|358.85||358.8||358.85||358.8||12
1622094600000|2021-05-27 05:50:00|||||||||6
1622094620000|2021-05-27 05:50:20|358.85||358.85||358.85||358.85||12
1622094630000|2021-05-27 05:50:30|358.8|358.7|358.85|358.7|358.85|358.7|358.8|358.7|9
1622094640000|2021-05-27 05:50:40|||||||||10
1622094650000|2021-05-27 05:50:50|358.9||358.85||358.9||358.85||15
1622094660000|2021-05-27 05:51:00|||||||||3
1622094670000|2021-05-27 05:51:10|||||||||7
1622094680000|2021-05-27 05:51:20|||||||||8
1622094710000|2021-05-27 05:51:50|358.9|358.65|358.9|358.7|358.9|358.7|358.9|358.65|54
1622094720000|2021-05-27 05:52:00||358.75||358.75||358.75||358.7|9
1622094730000|2021-05-27 05:52:10|358.95||358.95||358.95||358.95||6
1622094740000|2021-05-27 05:52:20|358.9||358.9||358.9||358.9||14
1622094750000|2021-05-27 05:52:30|358.95||358.95||358.95||358.95||13
1622094770000|2021-05-27 05:52:50|||||||||14
1622094780000|2021-05-27 05:53:00|||||||||7
1622094790000|2021-05-27 05:53:10||358.8||358.8||358.8||358.8|6
1622094800000|2021-05-27 05:53:20||358.75||358.75||358.8||358.75|16
1622094810000|2021-05-27 05:53:30|358.9||358.9||358.9||358.9||8
1622094820000|2021-05-27 05:53:40|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|17
1622094840000|2021-05-27 05:54:00||358.75||358.7||358.75||358.7|14
1622094850000|2021-05-27 05:54:10||358.75||358.75||358.75||358.75|2
1622094860000|2021-05-27 05:54:20|||||||||11
1622094870000|2021-05-27 05:54:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|10
1622094880000|2021-05-27 05:54:40|||||||||13
1622094900000|2021-05-27 05:55:00|||||||||10
1622094910000|2021-05-27 05:55:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|17
1622094920000|2021-05-27 05:55:20||358.7||358.7||358.7||358.7|23
1622094930000|2021-05-27 05:55:30||358.75||358.75||358.75||358.7|2
1622094940000|2021-05-27 05:55:40|||||||||14
1622094950000|2021-05-27 05:55:50|358.95||358.9||358.95||358.9||10
1622094960000|2021-05-27 05:56:00|||||||||4
1622094970000|2021-05-27 05:56:10|||||||||6
1622094980000|2021-05-27 05:56:20|358.85|358.7|358.85|358.65|358.85|358.75|358.8|358.65|31
1622095000000|2021-05-27 05:56:40|||||||||10
1622095010000|2021-05-27 05:56:50|||||||||20
1622095020000|2021-05-27 05:57:00|||||||||16
1622095030000|2021-05-27 05:57:10||358.7||358.7||358.7||358.65|12
1622095040000|2021-05-27 05:57:20|358.9|358.65|358.85|358.65|358.9|358.65|358.85|358.65|13
1622095050000|2021-05-27 05:57:30|358.9||358.9||358.9||358.9||8
1622095060000|2021-05-27 05:57:40|||||||||12
1622095070000|2021-05-27 05:57:50|358.95|358.7|358.95|358.7|358.95|358.7|358.95|358.7|13
1622095080000|2021-05-27 05:58:00|358.9||358.9||358.9||358.9||6
1622095100000|2021-05-27 05:58:20|||||||||17
1622095110000|2021-05-27 05:58:30|||||||||3
1622095120000|2021-05-27 05:58:40|||||||||7
1622095130000|2021-05-27 05:58:50|358.95||358.95||358.95||358.95||11
1622095140000|2021-05-27 05:59:00|||||||||3
1622095150000|2021-05-27 05:59:10|||||||||1
1622095160000|2021-05-27 05:59:20|||||||||7
1622095170000|2021-05-27 05:59:30|358.9||358.95||358.95||358.9||11
1622095180000|2021-05-27 05:59:40|||||||||8
1622095190000|2021-05-27 05:59:50|359|358.85|359|358.75|359|358.85|359|358.75|12
1622095200000|2021-05-27 06:00:00||358.8||358.85||358.85||358.8|14
1622095210000|2021-05-27 06:00:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|14
1622095220000|2021-05-27 06:00:20|||||||||6
1622095230000|2021-05-27 06:00:30|359|358.85|359|358.85|359.05|358.85|359|358.85|13
1622095240000|2021-05-27 06:00:40|359.05||359.05||359.05||359.05||12
1622095250000|2021-05-27 06:00:50|359||359||359||359||7
1622095260000|2021-05-27 06:01:00|||||||||11
1622095270000|2021-05-27 06:01:10|||||||||5
1622095280000|2021-05-27 06:01:20|||||||||12
1622095290000|2021-05-27 06:01:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|12
1622095300000|2021-05-27 06:01:40|||||||||9
1622095310000|2021-05-27 06:01:50|||||||||9
1622095320000|2021-05-27 06:02:00|||||||||7
1622095330000|2021-05-27 06:02:10|359|358.85|358.9|358.75|359|358.85|358.9|358.75|26
1622095340000|2021-05-27 06:02:20|||||||||6
1622095350000|2021-05-27 06:02:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|13
1622095390000|2021-05-27 06:03:10|||||||||30
1622095400000|2021-05-27 06:03:20|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|26
1622095410000|2021-05-27 06:03:30|358.9||358.85||358.9||358.85||6
1622095420000|2021-05-27 06:03:40||358.65||358.65||358.65||358.65|13
1622095430000|2021-05-27 06:03:50|||||||||7
1622095440000|2021-05-27 06:04:00|||||||||8
1622095460000|2021-05-27 06:04:20|||||||||18
1622095470000|2021-05-27 06:04:30|358.8|358.7|358.85|358.7|358.9|358.7|358.8|358.7|14
1622095480000|2021-05-27 06:04:40|||||||||5
1622095490000|2021-05-27 06:04:50|||||||||9
1622095500000|2021-05-27 06:05:00|||||||||6
1622095510000|2021-05-27 06:05:10|358.9||358.9||358.9||358.9||7
1622095520000|2021-05-27 06:05:20|358.85||358.85||358.85||358.85||10
1622095530000|2021-05-27 06:05:30|||||||||5
1622095540000|2021-05-27 06:05:40|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|9
1622095550000|2021-05-27 06:05:50||358.7||358.75||358.75||358.7|11
1622095560000|2021-05-27 06:06:00|358.95|358.8|358.95|358.75|358.95|358.8|358.9|358.75|13
1622095570000|2021-05-27 06:06:10|358.9|358.8|358.9|358.75|358.95|358.8|358.9|358.75|8
1622095580000|2021-05-27 06:06:20|358.95|358.8|358.95|358.8|359|358.8|358.95|358.8|7
1622095590000|2021-05-27 06:06:30|359|358.85|359|358.85|359|358.85|359|358.85|14
1622095600000|2021-05-27 06:06:40|||||||||11
1622095610000|2021-05-27 06:06:50|||||||||6
1622095620000|2021-05-27 06:07:00|||||||||7
1622095630000|2021-05-27 06:07:10|||||||||3
1622095640000|2021-05-27 06:07:20|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|18
1622095650000|2021-05-27 06:07:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|11
1622095660000|2021-05-27 06:07:40|||||||||9
1622095670000|2021-05-27 06:07:50|||||||||6
1622095680000|2021-05-27 06:08:00|||||||||7
1622095690000|2021-05-27 06:08:10|358.95|358.7|358.9|358.75|358.95|358.75|358.9|358.7|13
1622095700000|2021-05-27 06:08:20||358.7||358.7||358.7||358.7|15
1622095710000|2021-05-27 06:08:30|358.85|358.75|358.85|358.7|358.85|358.75|358.85|358.7|5
1622095720000|2021-05-27 06:08:40|||||||||7
1622095730000|2021-05-27 06:08:50|358.9||358.85||358.9||358.85||7
1622095740000|2021-05-27 06:09:00|||||||||8
1622095750000|2021-05-27 06:09:10|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|7
1622095760000|2021-05-27 06:09:20|||||||||8
1622095770000|2021-05-27 06:09:30|358.85||358.85||358.9||358.85||125
1622095780000|2021-05-27 06:09:40|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|18
1622095790000|2021-05-27 06:09:50||358.75||358.75||358.75||358.7|6
1622095800000|2021-05-27 06:10:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|7
1622095820000|2021-05-27 06:10:20|||||||||9
1622095830000|2021-05-27 06:10:30|||||||||16
1622095840000|2021-05-27 06:10:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|12
1622095850000|2021-05-27 06:10:50|||||||||7
1622095860000|2021-05-27 06:11:00|||||||||5
1622095870000|2021-05-27 06:11:10|||||||||8
1622095880000|2021-05-27 06:11:20|||||||||6
1622095890000|2021-05-27 06:11:30|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.7|15
1622095900000|2021-05-27 06:11:40|358.9||358.85||358.9||358.85||7
1622095910000|2021-05-27 06:11:50|||||||||4
1622095920000|2021-05-27 06:12:00|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|13
1622095930000|2021-05-27 06:12:10|||||||||7
1622095940000|2021-05-27 06:12:20|||||||||6
1622095950000|2021-05-27 06:12:30|||||||||6
1622095960000|2021-05-27 06:12:40|||||||||7
1622095970000|2021-05-27 06:12:50|||||||||6
1622095980000|2021-05-27 06:13:00|358.75|358.6|358.65|358.5|358.75|358.6|358.65|358.5|30
1622095990000|2021-05-27 06:13:10|||||||||6
1622096000000|2021-05-27 06:13:20|358.7|358.45|358.7|358.45|358.7|358.45|358.7|358.45|25
1622096010000|2021-05-27 06:13:30|||||||||6
1622096020000|2021-05-27 06:13:40|||||||||7
1622096030000|2021-05-27 06:13:50|||||||||8
1622096040000|2021-05-27 06:14:00|||||||||7
1622096050000|2021-05-27 06:14:10|358.65||358.65||358.65||358.65||5
1622096060000|2021-05-27 06:14:20|||||||||8
1622096070000|2021-05-27 06:14:30|||||||||8
1622096090000|2021-05-27 06:14:50|||||||||13
1622096100000|2021-05-27 06:15:00|||||||||11
1622096110000|2021-05-27 06:15:10|||||||||5
1622096120000|2021-05-27 06:15:20|||||||||3
1622096130000|2021-05-27 06:15:30|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|13
1622096140000|2021-05-27 06:15:40|358.7||358.7||358.7||358.65||11
1622096150000|2021-05-27 06:15:50|358.65||358.65||358.7||358.65||474
1622096160000|2021-05-27 06:16:00|358.7||358.7||358.7||358.7||9
1622096170000|2021-05-27 06:16:10|||||||||10
1622096180000|2021-05-27 06:16:20|||||||||12
1622096190000|2021-05-27 06:16:30|358.65|358.45|358.65|358.45|358.7|358.45|358.6|358.45|23
1622096200000|2021-05-27 06:16:40|||||||||6
1622096210000|2021-05-27 06:16:50|358.6|358.5|358.6|358.45|358.7|358.5|358.6|358.45|673
1622096220000|2021-05-27 06:17:00|358.65|358.4|358.65|358.45|358.65|358.45|358.65|358.4|16
1622096230000|2021-05-27 06:17:10|358.6||358.6||358.6||358.6||11
1622096240000|2021-05-27 06:17:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|98
1622096250000|2021-05-27 06:17:30|||||||||7
1622096260000|2021-05-27 06:17:40|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|362
1622096270000|2021-05-27 06:17:50|||||||||7
1622096280000|2021-05-27 06:18:00|358.65||358.6||358.65||358.6||9
1622096290000|2021-05-27 06:18:10|||||||||8
1622096300000|2021-05-27 06:18:20|||||||||1
1622096320000|2021-05-27 06:18:40|||||||||19
1622096350000|2021-05-27 06:19:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|19
1622096360000|2021-05-27 06:19:20|||||||||12
1622096370000|2021-05-27 06:19:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|16
1622096380000|2021-05-27 06:19:40|358.75||358.7||358.75||358.7||7
1622096390000|2021-05-27 06:19:50|||||||||7
1622096400000|2021-05-27 06:20:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|10
1622096410000|2021-05-27 06:20:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|10
1622096430000|2021-05-27 06:20:30|||||||||8
1622096440000|2021-05-27 06:20:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|14
1622096450000|2021-05-27 06:20:50||358.35||358.35||358.35||358.35|10
1622096470000|2021-05-27 06:21:10|||||||||13
1622096490000|2021-05-27 06:21:30|358.5||358.5||358.5||358.5||13
1622096500000|2021-05-27 06:21:40|||||||||6
1622096510000|2021-05-27 06:21:50|||||||||9
1622096520000|2021-05-27 06:22:00|||||||||8
1622096530000|2021-05-27 06:22:10|358.55||358.55||358.55||358.55||12
1622096540000|2021-05-27 06:22:20|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|13
1622096550000|2021-05-27 06:22:30|||||||||18
1622096560000|2021-05-27 06:22:40|358.65||358.6||358.65||358.6||11
1622096570000|2021-05-27 06:22:50|||||||||10
1622096580000|2021-05-27 06:23:00|||||||||7
1622096590000|2021-05-27 06:23:10|358.65||358.65||358.65||358.6||13
1622096600000|2021-05-27 06:23:20||358.5||358.5||358.5||358.5|4
1622096610000|2021-05-27 06:23:30|||||||||13
1622096620000|2021-05-27 06:23:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622096630000|2021-05-27 06:23:50||358.4||358.4||358.45||358.4|14
1622096640000|2021-05-27 06:24:00||358.45||358.45||358.45||358.4|5
1622096650000|2021-05-27 06:24:10|||||||||8
1622096660000|2021-05-27 06:24:20|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|12
1622096670000|2021-05-27 06:24:30|||||||||4
1622096680000|2021-05-27 06:24:40||358.4||358.45||358.45||358.4|13
1622096690000|2021-05-27 06:24:50||358.4||358.4||358.45||358.4|7
1622096700000|2021-05-27 06:25:00|||||||||6
1622096720000|2021-05-27 06:25:20|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|23
1622096750000|2021-05-27 06:25:50|||||||||13
1622096770000|2021-05-27 06:26:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|23
1622096780000|2021-05-27 06:26:20|||||||||9
1622096790000|2021-05-27 06:26:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622096800000|2021-05-27 06:26:40|||||||||10
1622096810000|2021-05-27 06:26:50|||||||||6
1622096820000|2021-05-27 06:27:00|||||||||7
1622096830000|2021-05-27 06:27:10|||||||||6
1622096850000|2021-05-27 06:27:30|||||||||13
1622096860000|2021-05-27 06:27:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|20
1622096870000|2021-05-27 06:27:50|||||||||6
1622096880000|2021-05-27 06:28:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.4|18
1622096890000|2021-05-27 06:28:10||358.4||358.45||358.45||358.4|7
1622096910000|2021-05-27 06:28:30|||||||||18
1622096920000|2021-05-27 06:28:40|||||||||7
1622096930000|2021-05-27 06:28:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|11
1622096940000|2021-05-27 06:29:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1622096950000|2021-05-27 06:29:10|||||||||7
1622096960000|2021-05-27 06:29:20|||||||||1
1622096970000|2021-05-27 06:29:30|358.65|358.5|358.65|358.45|358.7|358.5|358.65|358.45|16
1622096980000|2021-05-27 06:29:40||358.5||358.5||358.5||358.45|1
1622096990000|2021-05-27 06:29:50|358.6|358.45|358.65|358.45|358.7|358.5|358.6|358.45|18
1622097000000|2021-05-27 06:30:00||358.5||358.5||358.5||358.45|5
1622097010000|2021-05-27 06:30:10|||||||||10
1622097020000|2021-05-27 06:30:20|358.7|358.55|358.7|358.5|358.75|358.55|358.65|358.5|21
1622097030000|2021-05-27 06:30:30|||||||||6
1622097040000|2021-05-27 06:30:40|358.65||358.65||358.65||358.65||6
1622097060000|2021-05-27 06:31:00|||||||||10
1622097080000|2021-05-27 06:31:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|27
1622097090000|2021-05-27 06:31:30|||||||||11
1622097110000|2021-05-27 06:31:50|||||||||8
1622097120000|2021-05-27 06:32:00|||||||||5
1622097130000|2021-05-27 06:32:10|||||||||11
1622097140000|2021-05-27 06:32:20|||||||||9
1622097160000|2021-05-27 06:32:40|||||||||13
1622097170000|2021-05-27 06:32:50|358.55||358.55||358.55||358.55||6
1622097180000|2021-05-27 06:33:00|||||||||5
1622097190000|2021-05-27 06:33:10|||||||||8
1622097200000|2021-05-27 06:33:20|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|18
1622097210000|2021-05-27 06:33:30|358.55||358.55||358.55||358.55||7
1622097220000|2021-05-27 06:33:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|11
1622097230000|2021-05-27 06:33:50|||||||||9
1622097240000|2021-05-27 06:34:00||358.3||358.3||358.3||358.3|13
1622097250000|2021-05-27 06:34:10||358.35||358.35||358.35||358.3|7
1622097260000|2021-05-27 06:34:20|||||||||12
1622097270000|2021-05-27 06:34:30|||||||||8
1622097280000|2021-05-27 06:34:40|||||||||6
1622097290000|2021-05-27 06:34:50|||||||||7
1622097300000|2021-05-27 06:35:00|||||||||6
1622097310000|2021-05-27 06:35:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|15
1622097320000|2021-05-27 06:35:20|358.6||358.6||358.6||358.6||7
1622097340000|2021-05-27 06:35:40|358.55||358.55||358.55||358.55||14
1622097360000|2021-05-27 06:36:00|||||||||17
1622097380000|2021-05-27 06:36:20|358.6|358.45|358.65|358.5|358.65|358.5|358.6|358.45|21
1622097390000|2021-05-27 06:36:30|358.7||358.7||358.7||358.7||10
1622097400000|2021-05-27 06:36:40|||||||||7
1622097410000|2021-05-27 06:36:50|||||||||8
1622097440000|2021-05-27 06:37:20|||||||||22
1622097450000|2021-05-27 06:37:30|358.75||358.75||358.75||358.75||23
1622097460000|2021-05-27 06:37:40||358.55||358.55||358.55||358.55|15
1622097470000|2021-05-27 06:37:50|358.7||358.7||358.7||358.7||10
1622097480000|2021-05-27 06:38:00||358.5||358.5||358.5||358.5|9
1622097490000|2021-05-27 06:38:10|358.65||358.65||358.65||358.65||11
1622097500000|2021-05-27 06:38:20|||||||||4
1622097510000|2021-05-27 06:38:30|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|25
1622097520000|2021-05-27 06:38:40|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|33
1622097530000|2021-05-27 06:38:50|358.6||358.6||358.6||358.6||7
1622097540000|2021-05-27 06:39:00|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|9
1622097550000|2021-05-27 06:39:10|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|5
1622097560000|2021-05-27 06:39:20|||||||||9
1622097570000|2021-05-27 06:39:30|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|6
1622097580000|2021-05-27 06:39:40|||||||||12
1622097590000|2021-05-27 06:39:50|||||||||6
1622097610000|2021-05-27 06:40:10|||||||||14
1622097620000|2021-05-27 06:40:20|358.65||358.65||358.65||358.65||7
1622097650000|2021-05-27 06:40:50|||||||||20
1622097670000|2021-05-27 06:41:10|||||||||7
1622097680000|2021-05-27 06:41:20|||||||||14
1622097690000|2021-05-27 06:41:30||358.45||358.5||358.5||358.45|15
1622097700000|2021-05-27 06:41:40||358.45||358.45||358.5||358.45|7
1622097710000|2021-05-27 06:41:50||358.5||358.5||358.5||358.45|13
1622097720000|2021-05-27 06:42:00|358.7||358.7||358.7||358.7||2
1622097730000|2021-05-27 06:42:10|||||||||11
1622097740000|2021-05-27 06:42:20|||||||||17
1622097750000|2021-05-27 06:42:30|||||||||6
1622097760000|2021-05-27 06:42:40||358.55||358.55||358.55||358.55|15
1622097770000|2021-05-27 06:42:50|||||||||10
1622097780000|2021-05-27 06:43:00|||||||||9
1622097790000|2021-05-27 06:43:10|||||||||3
1622097800000|2021-05-27 06:43:20|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|30
1622097810000|2021-05-27 06:43:30|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|15
1622097820000|2021-05-27 06:43:40||358.35||358.35||358.35||358.35|12
1622097830000|2021-05-27 06:43:50|||||||||7
1622097840000|2021-05-27 06:44:00|358.5|358.3|358.55|358.3|358.55|358.3|358.5|358.3|26
1622097850000|2021-05-27 06:44:10||358.35||358.35||358.35||358.35|10
1622097860000|2021-05-27 06:44:20||358.3||358.35||358.35||358.3|15
1622097870000|2021-05-27 06:44:30|358.6||358.6||358.6||358.6||13
1622097880000|2021-05-27 06:44:40|||||||||11
1622097890000|2021-05-27 06:44:50|||||||||1
1622097900000|2021-05-27 06:45:00|||||||||18
1622097910000|2021-05-27 06:45:10|||||||||7
1622097920000|2021-05-27 06:45:20|358.55||358.55||358.55||358.55||7
1622097930000|2021-05-27 06:45:30|||||||||7
1622097950000|2021-05-27 06:45:50|||||||||26
1622097960000|2021-05-27 06:46:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|3
1622097970000|2021-05-27 06:46:10|||||||||15
1622097980000|2021-05-27 06:46:20|358.55||358.55||358.55||358.55||14
1622097990000|2021-05-27 06:46:30|||||||||2
1622098000000|2021-05-27 06:46:40|||||||||18
1622098010000|2021-05-27 06:46:50||358.35||358.35||358.35||358.35|11
1622098020000|2021-05-27 06:47:00|||||||||14
1622098030000|2021-05-27 06:47:10|||||||||10
1622098040000|2021-05-27 06:47:20|||||||||9
1622098050000|2021-05-27 06:47:30||358.4||358.4||358.4||358.4|11
1622098060000|2021-05-27 06:47:40|||||||||10
1622098070000|2021-05-27 06:47:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|19
1622098080000|2021-05-27 06:48:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|11
1622098090000|2021-05-27 06:48:10|358.45|358.25|358.4|358.25|358.45|358.25|358.4|358.25|20
1622098100000|2021-05-27 06:48:20|358.35|358.2|358.5|358.25|358.5|358.25|358.35|358.2|30
1622098110000|2021-05-27 06:48:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|8
1622098120000|2021-05-27 06:48:40|358.5||358.55||358.55||358.5||20
1622098130000|2021-05-27 06:48:50|||||||||11
1622098140000|2021-05-27 06:49:00|||||||||13
1622098150000|2021-05-27 06:49:10|||||||||7
1622098160000|2021-05-27 06:49:20|||||||||20
1622098170000|2021-05-27 06:49:30|||||||||13
1622098180000|2021-05-27 06:49:40|||||||||7
1622098190000|2021-05-27 06:49:50|||||||||8
1622098200000|2021-05-27 06:50:00|||||||||11
1622098210000|2021-05-27 06:50:10|||||||||2
1622098220000|2021-05-27 06:50:20|||||||||15
1622098230000|2021-05-27 06:50:30|||||||||1
1622098240000|2021-05-27 06:50:40|||||||||10
1622098250000|2021-05-27 06:50:50|||||||||20
1622098260000|2021-05-27 06:51:00|||||||||10
1622098270000|2021-05-27 06:51:10|||||||||11
1622098280000|2021-05-27 06:51:20|||||||||4
1622098290000|2021-05-27 06:51:30|358.5|358.25|358.4|358.25|358.5|358.25|358.4|358.25|10
1622098300000|2021-05-27 06:51:40|||||||||15
1622098310000|2021-05-27 06:51:50|||||||||3
1622098320000|2021-05-27 06:52:00||358.2||358.2||358.25||358.2|18
1622098330000|2021-05-27 06:52:10|358.35||358.35||358.35||358.35||16
1622098340000|2021-05-27 06:52:20||358.15||358.15||358.15||358.1|7
1622098350000|2021-05-27 06:52:30|||||||||17
1622098360000|2021-05-27 06:52:40|||||||||12
1622098370000|2021-05-27 06:52:50|||||||||13
1622098380000|2021-05-27 06:53:00||358.2||358.2||358.2||358.2|12
1622098390000|2021-05-27 06:53:10|||||||||10
1622098400000|2021-05-27 06:53:20|||||||||6
1622098410000|2021-05-27 06:53:30|||||||||18
1622098430000|2021-05-27 06:53:50|||||||||8
1622098440000|2021-05-27 06:54:00|||||||||24
1622098450000|2021-05-27 06:54:10|||||||||9
1622098460000|2021-05-27 06:54:20|||||||||12
1622098470000|2021-05-27 06:54:30|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|32
1622098480000|2021-05-27 06:54:40|||||||||9
1622098490000|2021-05-27 06:54:50|||||||||10
1622098500000|2021-05-27 06:55:00|||||||||10
1622098510000|2021-05-27 06:55:10|||||||||22
1622098520000|2021-05-27 06:55:20|358.5|358.35|358.55|358.4|358.6|358.45|358.5|358.35|56
1622098530000|2021-05-27 06:55:30|358.6||358.6||358.6||358.6||12
1622098540000|2021-05-27 06:55:40|358.55||358.55||358.55||358.55||9
1622098550000|2021-05-27 06:55:50||358.35||358.35||358.35||358.35|11
1622098560000|2021-05-27 06:56:00|||||||||4
1622098570000|2021-05-27 06:56:10|358.6|358.4|358.55|358.35|358.6|358.4|358.55|358.35|33
1622098580000|2021-05-27 06:56:20|358.5||358.55||358.55||358.5||30
1622098590000|2021-05-27 06:56:30|||||||||8
1622098600000|2021-05-27 06:56:40|||||||||10
1622098610000|2021-05-27 06:56:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|17
1622098620000|2021-05-27 06:57:00|||||||||10
1622098630000|2021-05-27 06:57:10|||||||||19
1622098640000|2021-05-27 06:57:20|||||||||12
1622098650000|2021-05-27 06:57:30|||||||||8
1622098660000|2021-05-27 06:57:40|||||||||14
1622098670000|2021-05-27 06:57:50|||||||||6
1622098680000|2021-05-27 06:58:00|||||||||7
1622098690000|2021-05-27 06:58:10|||||||||20
1622098700000|2021-05-27 06:58:20|||||||||10
1622098710000|2021-05-27 06:58:30|||||||||2
1622098720000|2021-05-27 06:58:40||358.35||358.3||358.35||358.3|18
1622098730000|2021-05-27 06:58:50|||||||||12
1622098740000|2021-05-27 06:59:00|||||||||30
1622098750000|2021-05-27 06:59:10|358.45|358.25|358.45|358.25|358.45|358.25|358.45|358.25|18
1622098760000|2021-05-27 06:59:20|||||||||11
1622098770000|2021-05-27 06:59:30|||||||||11
1622098780000|2021-05-27 06:59:40||358.2||358.2||358.2||358.2|14
1622098790000|2021-05-27 06:59:50|358.4||358.4||358.4||358.4||13
1622098800000|2021-05-27 07:00:00|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.15|14
1622098810000|2021-05-27 07:00:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|11
1622098820000|2021-05-27 07:00:20|||||||||7
1622098830000|2021-05-27 07:00:30|||||||||8
1622098840000|2021-05-27 07:00:40|||||||||8
1622098850000|2021-05-27 07:00:50|||||||||7
1622098860000|2021-05-27 07:01:00|||||||||9
1622098870000|2021-05-27 07:01:10||358.15||358.1||358.15||358.05|16
1622098880000|2021-05-27 07:01:20|||||||||9
1622098890000|2021-05-27 07:01:30|358.25||358.25||358.25||358.25||9
1622098900000|2021-05-27 07:01:40|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|28
1622098910000|2021-05-27 07:01:50|358.25||358.25||358.25||358.25||5
1622098920000|2021-05-27 07:02:00|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|22
1622098930000|2021-05-27 07:02:10|358.4|358.25|358.45|358.25|358.45|358.25|358.35|358.25|15
1622098940000|2021-05-27 07:02:20|358.4||358.45||358.45||358.4||13
1622098950000|2021-05-27 07:02:30|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|17
1622098960000|2021-05-27 07:02:40|||||||||7
1622098970000|2021-05-27 07:02:50|||||||||7
1622098980000|2021-05-27 07:03:00|358.4||358.4||358.4||358.4||7
1622098990000|2021-05-27 07:03:10|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|13
1622099000000|2021-05-27 07:03:20||358.25||358.2||358.25||358.2|9
1622099010000|2021-05-27 07:03:30|||||||||7
1622099020000|2021-05-27 07:03:40|358.35||358.35||358.35||358.35||8
1622099030000|2021-05-27 07:03:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622099040000|2021-05-27 07:04:00|358.35|358.2|358.4|358.25|358.4|358.25|358.35|358.2|29
1622099050000|2021-05-27 07:04:10|358.35|358.2|358.35|358.2|358.45|358.2|358.35|358.2|36
1622099060000|2021-05-27 07:04:20|||||||||2
1622099070000|2021-05-27 07:04:30|358.4|358.15|358.4|358.2|358.4|358.2|358.4|358.15|27
1622099080000|2021-05-27 07:04:40|358.45|358.25|358.5|358.3|358.5|358.3|358.45|358.25|29
1622099090000|2021-05-27 07:04:50|358.55|358.35|358.55|358.4|358.55|358.4|358.55|358.35|16
1622099100000|2021-05-27 07:05:00|358.6|358.45|358.65|358.5|358.7|358.5|358.6|358.45|23
1622099110000|2021-05-27 07:05:10|358.7||358.7||358.7||358.65||17
1622099120000|2021-05-27 07:05:20|358.75|358.55|358.7|358.55|358.75|358.55|358.7|358.55|15
1622099130000|2021-05-27 07:05:30|358.75|358.6|358.75|358.6|358.8|358.65|358.75|358.6|31
1622099140000|2021-05-27 07:05:40|358.8|358.65|358.85|358.6|358.85|358.65|358.8|358.6|26
1622099150000|2021-05-27 07:05:50|358.75||358.75||358.75||358.75||8
1622099160000|2021-05-27 07:06:00|358.8||358.8||358.8||358.8||11
1622099170000|2021-05-27 07:06:10|||||||||8
1622099180000|2021-05-27 07:06:20|358.75||358.8||358.8||358.75||10
1622099190000|2021-05-27 07:06:30|358.85|358.65|358.8|358.65|358.85|358.65|358.8|358.65|10
1622099200000|2021-05-27 07:06:40|||||||||10
1622099210000|2021-05-27 07:06:50|358.85||358.8||358.85||358.8||11
1622099220000|2021-05-27 07:07:00|||||||||8
1622099230000|2021-05-27 07:07:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|34
1622099240000|2021-05-27 07:07:20||358.65||358.7||358.7||358.65|10
1622099250000|2021-05-27 07:07:30|||||||||6
1622099260000|2021-05-27 07:07:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|10
1622099270000|2021-05-27 07:07:50|358.75|358.6|358.75|358.5|358.8|358.6|358.75|358.5|46
1622099280000|2021-05-27 07:08:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.45|30
1622099290000|2021-05-27 07:08:10|358.7||358.7||358.7||358.7||10
1622099300000|2021-05-27 07:08:20|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|12
1622099310000|2021-05-27 07:08:30|358.6|358.5|358.6|358.45|358.6|358.5|358.6|358.4|14
1622099320000|2021-05-27 07:08:40|||||||||2
1622099330000|2021-05-27 07:08:50|||||||||13
1622099340000|2021-05-27 07:09:00|358.7|358.5|358.7|358.55|358.7|358.55|358.7|358.5|18
1622099350000|2021-05-27 07:09:10|358.75|358.6|358.7|358.5|358.75|358.6|358.7|358.5|18
1622099360000|2021-05-27 07:09:20|358.65||358.65||358.65||358.65||6
1622099370000|2021-05-27 07:09:30|||||||||7
1622099380000|2021-05-27 07:09:40|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|16
1622099390000|2021-05-27 07:09:50|358.6|358.35|358.6|358.4|358.6|358.4|358.6|358.35|25
1622099400000|2021-05-27 07:10:00|358.65|358.45|358.65|358.5|358.7|358.5|358.6|358.45|7
1622099410000|2021-05-27 07:10:10||358.45||358.5||358.5||358.45|22
1622099420000|2021-05-27 07:10:20|||||||||6
1622099430000|2021-05-27 07:10:30|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|14
1622099440000|2021-05-27 07:10:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|10
1622099450000|2021-05-27 07:10:50|||||||||7
1622099460000|2021-05-27 07:11:00|||||||||7
1622099470000|2021-05-27 07:11:10|358.7||358.65||358.7||358.65||3
1622099480000|2021-05-27 07:11:20|||||||||14
1622099490000|2021-05-27 07:11:30|||||||||7
1622099500000|2021-05-27 07:11:40|||||||||2
1622099510000|2021-05-27 07:11:50|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|208
1622099520000|2021-05-27 07:12:00|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|13
1622099530000|2021-05-27 07:12:10|358.55||358.55||358.55||358.55||5
1622099540000|2021-05-27 07:12:20||358.35||358.35||358.35||358.35|9
1622099550000|2021-05-27 07:12:30||358.4||358.4||358.4||358.4|10
1622099560000|2021-05-27 07:12:40|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|16
1622099570000|2021-05-27 07:12:50|358.6||358.6||358.6||358.6||2
1622099580000|2021-05-27 07:13:00||358.4||358.4||358.4||358.4|18
1622099590000|2021-05-27 07:13:10|||||||||12
1622099600000|2021-05-27 07:13:20||358.45||358.4||358.45||358.4|9
1622099610000|2021-05-27 07:13:30|||||||||7
1622099620000|2021-05-27 07:13:40|||||||||7
1622099630000|2021-05-27 07:13:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|9
1622099640000|2021-05-27 07:14:00|||||||||9
1622099650000|2021-05-27 07:14:10|358.6|358.4|358.6|358.4|358.6|358.45|358.6|358.4|18
1622099660000|2021-05-27 07:14:20|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|13
1622099670000|2021-05-27 07:14:30|358.5||358.5||358.5||358.5||7
1622099680000|2021-05-27 07:14:40|||||||||8
1622099690000|2021-05-27 07:14:50|||||||||8
1622099700000|2021-05-27 07:15:00|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|16
1622099710000|2021-05-27 07:15:10|358.6|358.45|358.6|358.4|358.6|358.45|358.55|358.4|20
1622099720000|2021-05-27 07:15:20|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|10
1622099730000|2021-05-27 07:15:30|||||||||14
1622099740000|2021-05-27 07:15:40|358.6||358.6||358.6||358.6||8
1622099750000|2021-05-27 07:15:50|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|12
1622099760000|2021-05-27 07:16:00|||||||||7
1622099770000|2021-05-27 07:16:10|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|16
1622099780000|2021-05-27 07:16:20|358.5||358.5||358.5||358.5||15
1622099790000|2021-05-27 07:16:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|12
1622099800000|2021-05-27 07:16:40|358.6|358.35|358.55|358.35|358.6|358.35|358.55|358.35|12
1622099810000|2021-05-27 07:16:50|||||||||6
1622099820000|2021-05-27 07:17:00|358.6|358.4|358.65|358.45|358.65|358.45|358.55|358.4|13
1622099830000|2021-05-27 07:17:10|358.6||358.6||358.6||358.6||8
1622099840000|2021-05-27 07:17:20|||||||||8
1622099850000|2021-05-27 07:17:30|||||||||11
1622099860000|2021-05-27 07:17:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|14
1622099870000|2021-05-27 07:17:50||358.45||358.45||358.5||358.45|13
1622099880000|2021-05-27 07:18:00|358.6||358.6||358.6||358.6||7
1622099890000|2021-05-27 07:18:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|8
1622099900000|2021-05-27 07:18:20|358.6||358.55||358.6||358.55||11
1622099910000|2021-05-27 07:18:30|358.5|358.35|358.45|358.3|358.55|358.35|358.45|358.3|30
1622099920000|2021-05-27 07:18:40|||||||||14
1622099930000|2021-05-27 07:18:50|358.5|358.35|358.6|358.35|358.6|358.35|358.5|358.35|17
1622099940000|2021-05-27 07:19:00|358.55||358.55||358.55||358.55||6
1622099950000|2021-05-27 07:19:10|||||||||12
1622099960000|2021-05-27 07:19:20|358.6||358.6||358.6||358.6||13
1622099970000|2021-05-27 07:19:30|358.55||358.55||358.55||358.55||8
1622099980000|2021-05-27 07:19:40|358.5||358.5||358.5||358.5||8
1622099990000|2021-05-27 07:19:50|||||||||7
1622100000000|2021-05-27 07:20:00|||||||||4
1622100010000|2021-05-27 07:20:10|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|24
1622100020000|2021-05-27 07:20:20||358.4||358.45||358.45||358.4|21
1622100030000|2021-05-27 07:20:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|18
1622100040000|2021-05-27 07:20:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1622100050000|2021-05-27 07:20:50|358.65|358.4|358.6|358.4|358.65|358.4|358.6|358.4|8
1622100060000|2021-05-27 07:21:00||358.45||358.45||358.45||358.4|7
1622100070000|2021-05-27 07:21:10|||||||||8
1622100080000|2021-05-27 07:21:20|||||||||7
1622100090000|2021-05-27 07:21:30|||||||||4
1622100100000|2021-05-27 07:21:40|358.65|358.4|358.6|358.45|358.65|358.5|358.6|358.4|40
1622100110000|2021-05-27 07:21:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|10
1622100120000|2021-05-27 07:22:00||358.45||358.5||358.5||358.45|63
1622100130000|2021-05-27 07:22:10|||||||||18
1622100140000|2021-05-27 07:22:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|11
1622100150000|2021-05-27 07:22:30|||||||||8
1622100160000|2021-05-27 07:22:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|13
1622100170000|2021-05-27 07:22:50||358.45||358.5||358.5||358.45|7
1622100180000|2021-05-27 07:23:00|||||||||7
1622100190000|2021-05-27 07:23:10|||||||||8
1622100200000|2021-05-27 07:23:20|||||||||2
1622100210000|2021-05-27 07:23:30||358.45||358.45||358.5||358.45|19
1622100220000|2021-05-27 07:23:40|358.6||358.6||358.6||358.6||0
1622100230000|2021-05-27 07:23:50|||||||||12
1622100240000|2021-05-27 07:24:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|18
1622100250000|2021-05-27 07:24:10|358.7|358.45|358.65|358.5|358.7|358.5|358.65|358.45|14
1622100260000|2021-05-27 07:24:20|||||||||8
1622100270000|2021-05-27 07:24:30|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|28
1622100280000|2021-05-27 07:24:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622100290000|2021-05-27 07:24:50|358.55|358.4|358.55|358.35|358.55|358.4|358.55|358.35|14
1622100300000|2021-05-27 07:25:00||358.4||358.4||358.4||358.4|12
1622100310000|2021-05-27 07:25:10|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|11
1622100320000|2021-05-27 07:25:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|19
1622100330000|2021-05-27 07:25:30|358.7||358.65||358.7||358.65||9
1622100340000|2021-05-27 07:25:40|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|21
1622100350000|2021-05-27 07:25:50|||||||||13
1622100360000|2021-05-27 07:26:00|||||||||8
1622100370000|2021-05-27 07:26:10|358.75|358.6|358.75|358.6|358.8|358.65|358.75|358.6|31
1622100380000|2021-05-27 07:26:20|358.7|358.55|358.8|358.6|358.8|358.6|358.7|358.55|38
1622100390000|2021-05-27 07:26:30|358.75||358.75||358.75||358.75||3
1622100400000|2021-05-27 07:26:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|20
1622100410000|2021-05-27 07:26:50|||||||||8
1622100420000|2021-05-27 07:27:00|358.75|358.6|358.7|358.55|358.8|358.6|358.7|358.55|30
1622100430000|2021-05-27 07:27:10|||||||||13
1622100440000|2021-05-27 07:27:20|358.75||358.7||358.75||358.7||16
1622100450000|2021-05-27 07:27:30|358.75||358.7||358.75||358.7||11
1622100460000|2021-05-27 07:27:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|11
1622100470000|2021-05-27 07:27:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|12
1622100480000|2021-05-27 07:28:00|358.75|358.6|358.75|358.6|358.75|358.65|358.75|358.6|30
1622100490000|2021-05-27 07:28:10|||||||||8
1622100500000|2021-05-27 07:28:20|||||||||6
1622100510000|2021-05-27 07:28:30|||||||||10
1622100520000|2021-05-27 07:28:40|||||||||10
1622100530000|2021-05-27 07:28:50|||||||||12
1622100540000|2021-05-27 07:29:00|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|22
1622100550000|2021-05-27 07:29:10|||||||||11
1622100560000|2021-05-27 07:29:20|358.8||358.75||358.8||358.75||15
1622100570000|2021-05-27 07:29:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.6|11
1622100580000|2021-05-27 07:29:40||358.6||358.6||358.6||358.6|26
1622100590000|2021-05-27 07:29:50|||||||||16
1622100600000|2021-05-27 07:30:00|358.75||358.8||358.8||358.75||16
1622100610000|2021-05-27 07:30:10|||||||||4
1622100620000|2021-05-27 07:30:20||358.65||358.65||358.65||358.65|23
1622100630000|2021-05-27 07:30:30|||||||||9
1622100640000|2021-05-27 07:30:40|||||||||13
1622100650000|2021-05-27 07:30:50|358.75|358.6|358.75|358.6|358.75|358.65|358.75|358.6|35
1622100660000|2021-05-27 07:31:00|||||||||15
1622100670000|2021-05-27 07:31:10|||||||||11
1622100680000|2021-05-27 07:31:20|||||||||10
1622100690000|2021-05-27 07:31:30|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|55
1622100700000|2021-05-27 07:31:40|||||||||9
1622100710000|2021-05-27 07:31:50|||||||||7
1622100720000|2021-05-27 07:32:00|||||||||9
1622100730000|2021-05-27 07:32:10|||||||||10
1622100740000|2021-05-27 07:32:20|||||||||8
1622100750000|2021-05-27 07:32:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|20
1622100760000|2021-05-27 07:32:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|24
1622100770000|2021-05-27 07:32:50|||||||||4
1622100780000|2021-05-27 07:33:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|16
1622100790000|2021-05-27 07:33:10|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|16
1622100800000|2021-05-27 07:33:20|358.5|358.35|358.55|358.35|358.55|358.4|358.5|358.35|26
1622100810000|2021-05-27 07:33:30||358.4||358.35||358.4||358.35|9
1622100820000|2021-05-27 07:33:40|||||||||26
1622100830000|2021-05-27 07:33:50|358.5||358.5||358.5||358.5||8
1622100840000|2021-05-27 07:34:00|||||||||2
1622100850000|2021-05-27 07:34:10|||||||||19
1622100860000|2021-05-27 07:34:20|||||||||2
1622100870000|2021-05-27 07:34:30|358.55||358.5||358.55||358.5||20
1622100880000|2021-05-27 07:34:40|358.55||358.5||358.55||358.5||9
1622100890000|2021-05-27 07:34:50|358.55||358.55||358.55||358.55||9
1622100900000|2021-05-27 07:35:00|||||||||9
1622100910000|2021-05-27 07:35:10|358.6|358.4|358.55|358.4|358.6|358.45|358.55|358.4|23
1622100920000|2021-05-27 07:35:20|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|16
1622100930000|2021-05-27 07:35:30|358.6||358.6||358.6||358.6||16
1622100940000|2021-05-27 07:35:40|||||||||2
1622100950000|2021-05-27 07:35:50|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|17
1622100960000|2021-05-27 07:36:00|358.5|358.35|358.5|358.35|358.5|358.4|358.5|358.35|33
1622100970000|2021-05-27 07:36:10|||||||||6
1622100980000|2021-05-27 07:36:20|||||||||13
1622100990000|2021-05-27 07:36:30|||||||||19
1622101000000|2021-05-27 07:36:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|21
1622101010000|2021-05-27 07:36:50||358.35||358.4||358.4||358.35|10
1622101020000|2021-05-27 07:37:00|||||||||13
1622101030000|2021-05-27 07:37:10|||||||||5
1622101040000|2021-05-27 07:37:20|||||||||8
1622101050000|2021-05-27 07:37:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|19
1622101060000|2021-05-27 07:37:40|358.65|358.4|358.55|358.35|358.65|358.4|358.55|358.35|40
1622101070000|2021-05-27 07:37:50||358.4||358.35||358.4||358.35|16
1622101080000|2021-05-27 07:38:00|358.5||358.5||358.5||358.5||363
1622101090000|2021-05-27 07:38:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|12
1622101100000|2021-05-27 07:38:20|||||||||6
1622101110000|2021-05-27 07:38:30|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|20
1622101120000|2021-05-27 07:38:40|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|17
1622101130000|2021-05-27 07:38:50|||||||||11
1622101140000|2021-05-27 07:39:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|11
1622101150000|2021-05-27 07:39:10|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|286
1622101160000|2021-05-27 07:39:20|||||||||9
1622101170000|2021-05-27 07:39:30|358.45|358.25|358.4|358.25|358.45|358.3|358.4|358.25|26
1622101180000|2021-05-27 07:39:40|358.45||358.45||358.45||358.45||10
1622101190000|2021-05-27 07:39:50||358.3||358.3||358.3||358.3|13
1622101200000|2021-05-27 07:40:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|21
1622101210000|2021-05-27 07:40:10|||||||||13
1622101220000|2021-05-27 07:40:20||358.2||358.25||358.25||358.2|19
1622101230000|2021-05-27 07:40:30|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|15
1622101240000|2021-05-27 07:40:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|50
1622101250000|2021-05-27 07:40:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|29
1622101260000|2021-05-27 07:41:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|64
1622101270000|2021-05-27 07:41:10|||||||||161
1622101280000|2021-05-27 07:41:20|358.45||358.4||358.45||358.4||20
1622101290000|2021-05-27 07:41:30|358.45||358.45||358.45||358.4||16
1622101300000|2021-05-27 07:41:40|||||||||136
1622101310000|2021-05-27 07:41:50|358.4||358.4||358.4||358.4||88
1622101320000|2021-05-27 07:42:00|||||||||9
1622101330000|2021-05-27 07:42:10|||||||||12
1622101340000|2021-05-27 07:42:20|358.45||358.45||358.45||358.45||17
1622101350000|2021-05-27 07:42:30|358.4||358.4||358.4||358.4||7
1622101360000|2021-05-27 07:42:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|22
1622101370000|2021-05-27 07:42:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|23
1622101380000|2021-05-27 07:43:00|||||||||1
1622101390000|2021-05-27 07:43:10|||||||||17
1622101400000|2021-05-27 07:43:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|16
1622101410000|2021-05-27 07:43:30|||||||||12
1622101420000|2021-05-27 07:43:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|20
1622101430000|2021-05-27 07:43:50|||||||||8
1622101440000|2021-05-27 07:44:00|358.45||358.45||358.45||358.4||23
1622101450000|2021-05-27 07:44:10|358.5|358.3|358.5|358.35|358.55|358.35|358.5|358.3|17
1622101460000|2021-05-27 07:44:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|11
1622101470000|2021-05-27 07:44:30|358.6|358.35|358.6|358.45|358.65|358.45|358.55|358.35|23
1622101480000|2021-05-27 07:44:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|23
1622101490000|2021-05-27 07:44:50|||||||||10
1622101500000|2021-05-27 07:45:00|358.6||358.6||358.6||358.6||10
1622101510000|2021-05-27 07:45:10||358.45||358.45||358.45||358.45|9
1622101520000|2021-05-27 07:45:20|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|31
1622101530000|2021-05-27 07:45:30|358.7|358.5|358.7|358.5|358.7|358.55|358.7|358.5|23
1622101540000|2021-05-27 07:45:40|358.65||358.65||358.65||358.65||13
1622101550000|2021-05-27 07:45:50|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|16
1622101560000|2021-05-27 07:46:00|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|30
1622101570000|2021-05-27 07:46:10|358.65||358.65||358.65||358.65||19
1622101580000|2021-05-27 07:46:20|||||||||5
1622101590000|2021-05-27 07:46:30|358.7||358.65||358.7||358.65||9
1622101600000|2021-05-27 07:46:40|||||||||21
1622101610000|2021-05-27 07:46:50|||||||||5
1622101620000|2021-05-27 07:47:00|||||||||10
1622101630000|2021-05-27 07:47:10|||||||||20
1622101640000|2021-05-27 07:47:20|||||||||9
1622101650000|2021-05-27 07:47:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|19
1622101660000|2021-05-27 07:47:40|||||||||62
1622101670000|2021-05-27 07:47:50|||||||||31
1622101680000|2021-05-27 07:48:00|||||||||6
1622101690000|2021-05-27 07:48:10|||||||||13
1622101700000|2021-05-27 07:48:20|||||||||4
1622101710000|2021-05-27 07:48:30|||||||||15
1622101720000|2021-05-27 07:48:40|||||||||10
1622101730000|2021-05-27 07:48:50|358.55|358.4|358.65|358.5|358.65|358.5|358.55|358.4|573
1622101740000|2021-05-27 07:49:00|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|52
1622101750000|2021-05-27 07:49:10|||||||||11
1622101760000|2021-05-27 07:49:20|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|63
1622101770000|2021-05-27 07:49:30|||||||||4
1622101780000|2021-05-27 07:49:40|||||||||16
1622101790000|2021-05-27 07:49:50|358.55||358.5||358.55||358.5||12
1622101800000|2021-05-27 07:50:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|30
1622101810000|2021-05-27 07:50:10|||||||||10
1622101820000|2021-05-27 07:50:20|||||||||10
1622101830000|2021-05-27 07:50:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.35|14
1622101840000|2021-05-27 07:50:40|||||||||6
1622101850000|2021-05-27 07:50:50|||||||||6
1622101860000|2021-05-27 07:51:00|358.6||358.6||358.6||358.6||13
1622101870000|2021-05-27 07:51:10||358.45||358.45||358.45||358.45|7
1622101880000|2021-05-27 07:51:20|||||||||5
1622101890000|2021-05-27 07:51:30|||||||||8
1622101900000|2021-05-27 07:51:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|16
1622101910000|2021-05-27 07:51:50|||||||||7
1622101920000|2021-05-27 07:52:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|17
1622101930000|2021-05-27 07:52:10|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|22
1622101940000|2021-05-27 07:52:20|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|47
1622101950000|2021-05-27 07:52:30|||||||||14
1622101960000|2021-05-27 07:52:40|358.7|358.35|358.8|358.65|358.9|358.7|358.65|358.3|333
1622101970000|2021-05-27 07:52:50|358.75|358.6|358.75|358.6|358.75|358.65|358.75|358.55|28
1622101980000|2021-05-27 07:53:00|358.7|358.55|358.7|358.55|358.75|358.6|358.7|358.55|11
1622101990000|2021-05-27 07:53:10||358.5||358.5||358.5||358.5|10
1622102000000|2021-05-27 07:53:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|8
1622102010000|2021-05-27 07:53:30||358.5||358.5||358.5||358.5|10
1622102020000|2021-05-27 07:53:40|||||||||6
1622102030000|2021-05-27 07:53:50||358.55||358.55||358.55||358.55|6
1622102040000|2021-05-27 07:54:00||358.5||358.5||358.5||358.5|8
1622102050000|2021-05-27 07:54:10||358.55||358.55||358.55||358.55|7
1622102060000|2021-05-27 07:54:20|||||||||6
1622102070000|2021-05-27 07:54:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|9
1622102080000|2021-05-27 07:54:40|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|9
1622102090000|2021-05-27 07:54:50||358.5||358.5||358.5||358.5|11
1622102100000|2021-05-27 07:55:00|358.6|358.45|358.7|358.5|358.7|358.55|358.6|358.45|192
1622102110000|2021-05-27 07:55:10|358.65||358.65||358.65||358.65||287
1622102120000|2021-05-27 07:55:20||358.45||358.5||358.5||358.45|194
1622102130000|2021-05-27 07:55:30||358.45||358.45||358.45||358.45|39
1622102140000|2021-05-27 07:55:40|||||||||72
1622102150000|2021-05-27 07:55:50|358.6||358.65||358.65||358.6||4
1622102160000|2021-05-27 07:56:00|358.6||358.6||358.6||358.6||2
1622102170000|2021-05-27 07:56:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|8
1622102180000|2021-05-27 07:56:20|358.7||358.65||358.7||358.65||22
1622102190000|2021-05-27 07:56:30|||||||||2
1622102200000|2021-05-27 07:56:40|358.7||358.65||358.7||358.65||3
1622102210000|2021-05-27 07:56:50|||||||||2
1622102220000|2021-05-27 07:57:00|||||||||2
1622102230000|2021-05-27 07:57:10|||||||||4
1622102240000|2021-05-27 07:57:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622102250000|2021-05-27 07:57:30||358.5||358.5||358.55||358.5|40
1622102260000|2021-05-27 07:57:40|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|3
1622102270000|2021-05-27 07:57:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|3
1622102280000|2021-05-27 07:58:00|||||||||3
1622102290000|2021-05-27 07:58:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|5
1622102300000|2021-05-27 07:58:20|358.65||358.65||358.65||358.65||29
1622102310000|2021-05-27 07:58:30||358.5||358.5||358.5||358.5|2
1622102320000|2021-05-27 07:58:40|||||||||9
1622102330000|2021-05-27 07:58:50|||||||||2
1622102340000|2021-05-27 07:59:00||358.45||358.45||358.5||358.45|7
1622102350000|2021-05-27 07:59:10|358.7|358.5|358.7|358.55|358.7|358.55|358.7|358.5|6
1622102360000|2021-05-27 07:59:20|||||||||1
1622102370000|2021-05-27 07:59:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|31
1622102380000|2021-05-27 07:59:40|||||||||4
1622102390000|2021-05-27 07:59:50|358.8|358.65|358.8|358.6|358.8|358.65|358.75|358.6|30
1622102400000|2021-05-27 08:00:00|358.85|358.65|358.9|358.75|358.9|358.75|358.85|358.65|8
1622102410000|2021-05-27 08:00:10|||||||||1
1622102420000|2021-05-27 08:00:20|358.95|358.8|358.95|358.8|358.95|358.8|358.9|358.75|43
1622102430000|2021-05-27 08:00:30|||||||||10
1622102440000|2021-05-27 08:00:40||358.75||358.8||358.8||358.75|43
1622102460000|2021-05-27 08:01:00|359|358.85|359|358.85|359|358.85|359|358.85|54
1622102470000|2021-05-27 08:01:10|||||||||2
1622102480000|2021-05-27 08:01:20|358.95|358.8|358.95|358.8|358.95|358.85|358.95|358.8|15
1622102520000|2021-05-27 08:02:00|||||||||1
1622102530000|2021-05-27 08:02:10|||||||||4
1622102540000|2021-05-27 08:02:20|358.9|358.75|358.9|358.75|358.95|358.75|358.9|358.75|43
1622102550000|2021-05-27 08:02:30|358.95||358.9||358.95||358.9||9
1622102560000|2021-05-27 08:02:40|||||||||1
1622102570000|2021-05-27 08:02:50|||||||||1
1622102580000|2021-05-27 08:03:00|358.95|358.8|359|358.85|359|358.85|358.95|358.8|5
1622102590000|2021-05-27 08:03:10|||||||||1
1622102600000|2021-05-27 08:03:20|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|219
1622102610000|2021-05-27 08:03:30|||||||||75
1622102630000|2021-05-27 08:03:50|359|358.85|359|358.85|359|358.85|359|358.85|6
1622102640000|2021-05-27 08:04:00|||||||||1
1622102650000|2021-05-27 08:04:10|||||||||9
1622102660000|2021-05-27 08:04:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|21
1622102670000|2021-05-27 08:04:30||358.85||358.85||358.85||358.85|12
1622102680000|2021-05-27 08:04:40|359||359||359||359||0
1622102690000|2021-05-27 08:04:50|359.05||359||359.05||359||13
1622102700000|2021-05-27 08:05:00|359.05|358.9|359.05|358.85|359.1|358.9|359|358.85|24
1622102710000|2021-05-27 08:05:10|359||359.05||359.05||359||10
1622102720000|2021-05-27 08:05:20|359||359||359||359||44
1622102730000|2021-05-27 08:05:30|359.05||359.05||359.05||359.05||2
1622102740000|2021-05-27 08:05:40|359.1|358.9|359.1|358.95|359.1|358.95|359.1|358.9|9
1622102750000|2021-05-27 08:05:50|359.05|358.9|359.1|358.9|359.1|358.9|359.05|358.9|14
1622102770000|2021-05-27 08:06:10|||||||||77
1622102780000|2021-05-27 08:06:20||358.95||358.95||358.95||358.95|133
1622102790000|2021-05-27 08:06:30|||||||||96
1622102800000|2021-05-27 08:06:40|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|21
1622102810000|2021-05-27 08:06:50|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|3
1622102820000|2021-05-27 08:07:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|5
1622102840000|2021-05-27 08:07:20|359.15|359|359.25|359.05|359.25|359.05|359.15|359|25
1622102850000|2021-05-27 08:07:30|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|9
1622102870000|2021-05-27 08:07:50|359.3||359.3||359.3||359.25||2
1622102880000|2021-05-27 08:08:00||359.15||359.15||359.15||359.15|1
1622102890000|2021-05-27 08:08:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|1
1622102900000|2021-05-27 08:08:20|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|29
1622102910000|2021-05-27 08:08:30|||||||||3
1622102920000|2021-05-27 08:08:40|359.45||359.45||359.45||359.45||23
1622102930000|2021-05-27 08:08:50||359.3||359.3||359.3||359.25|21
1622102940000|2021-05-27 08:09:00|||||||||16
1622102950000|2021-05-27 08:09:10|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|8
1622102960000|2021-05-27 08:09:20|359.45|359.3|359.45|359.3|359.5|359.3|359.45|359.3|9
1622102970000|2021-05-27 08:09:30|359.5||359.45||359.5||359.45||4
1622102980000|2021-05-27 08:09:40|359.5|359.35|359.5|359.35|359.5|359.35|359.45|359.35|5
1622102990000|2021-05-27 08:09:50||359.3||359.35||359.35||359.3|24
1622103000000|2021-05-27 08:10:00|||||||||35
1622103020000|2021-05-27 08:10:20|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|25
1622103030000|2021-05-27 08:10:30|||||||||4
1622103040000|2021-05-27 08:10:40|||||||||8
1622103060000|2021-05-27 08:11:00|359.6|359.45|359.6|359.4|359.6|359.45|359.6|359.4|11
1622103070000|2021-05-27 08:11:10|359.55|359.45|359.6|359.45|359.6|359.45|359.55|359.35|156
1622103080000|2021-05-27 08:11:20||359.4||359.45||359.45||359.4|109
1622103110000|2021-05-27 08:11:50|||||||||1
1622103130000|2021-05-27 08:12:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.45|16
1622103140000|2021-05-27 08:12:20|359.6|359.45|359.65|359.45|359.65|359.45|359.6|359.45|30
1622103150000|2021-05-27 08:12:30|359.6|359.5|359.6|359.45|359.6|359.5|359.6|359.45|1
1622103160000|2021-05-27 08:12:40|||||||||2
1622103170000|2021-05-27 08:12:50|359.7|359.5|359.6|359.45|359.7|359.5|359.6|359.45|20
1622103180000|2021-05-27 08:13:00|359.65|359.5|359.65|359.5|359.7|359.5|359.65|359.45|31
1622103190000|2021-05-27 08:13:10|359.7|359.45|359.65|359.5|359.7|359.5|359.65|359.45|15
1622103200000|2021-05-27 08:13:20||359.45||359.5||359.5||359.45|19
1622103210000|2021-05-27 08:13:30|||||||||1
1622103220000|2021-05-27 08:13:40|||||||||3
1622103230000|2021-05-27 08:13:50|||||||||6
1622103240000|2021-05-27 08:14:00|359.7||359.65||359.7||359.65||57
1622103250000|2021-05-27 08:14:10|359.6|359.45|359.65|359.45|359.65|359.5|359.6|359.4|72
1622103260000|2021-05-27 08:14:20|359.6|359.5|359.65|359.5|359.65|359.5|359.6|359.5|7
1622103270000|2021-05-27 08:14:30|359.6|359.45|359.5|359.35|359.6|359.45|359.5|359.3|49
1622103280000|2021-05-27 08:14:40|||||||||1
1622103290000|2021-05-27 08:14:50|359.45|359.3|359.3|359.05|359.45|359.3|359.3|359.05|64
1622103300000|2021-05-27 08:15:00|359.25|359.1|359.3|359.1|359.3|359.1|359.2|359.05|13
1622103310000|2021-05-27 08:15:10|359.35|359.15|359.4|359.2|359.4|359.25|359.35|359.15|9
1622103320000|2021-05-27 08:15:20|359.35||359.35||359.4||359.35||3
1622103330000|2021-05-27 08:15:30|359.4||359.4||359.4||359.4||18
1622103340000|2021-05-27 08:15:40|359.35||359.35||359.35||359.35||1
1622103360000|2021-05-27 08:16:00|359.4||359.45||359.45||359.4||31
1622103370000|2021-05-27 08:16:10||359.25||359.25||359.25||359.25|0
1622103380000|2021-05-27 08:16:20|359.4|359.2|359.4|359.25|359.4|359.25|359.4|359.2|274
1622103390000|2021-05-27 08:16:30|359.35|359.2|359.4|359.15|359.4|359.25|359.3|359.05|347
1622103400000|2021-05-27 08:16:40|359.3|359.1|359.3|359.05|359.3|359.1|359.3|359.05|180
1622103410000|2021-05-27 08:16:50|||||||||117
1622103420000|2021-05-27 08:17:00|359.25|359|359.25|359|359.25|359|359.25|359|21
1622103440000|2021-05-27 08:17:20|359.2||359.2||359.2||359.2||1
1622103450000|2021-05-27 08:17:30||359.05||359||359.05||359|1
1622103460000|2021-05-27 08:17:40|359.25|359.05|359.2|359.05|359.25|359.05|359.2|359.05|8
1622103470000|2021-05-27 08:17:50|359.25||359.25||359.25||359.25||3
1622103480000|2021-05-27 08:18:00||359.1||359.1||359.1||359.1|1
1622103500000|2021-05-27 08:18:20|||||||||28
1622103510000|2021-05-27 08:18:30|||||||||1
1622103520000|2021-05-27 08:18:40|359.3||359.25||359.3||359.25||7
1622103530000|2021-05-27 08:18:50|359.3||359.25||359.3||359.25||5
1622103540000|2021-05-27 08:19:00|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|8
1622103550000|2021-05-27 08:19:10|359.3|359.2|359.35|359.2|359.4|359.2|359.3|359.2|15
1622103560000|2021-05-27 08:19:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622103570000|2021-05-27 08:19:30|||||||||7
1622103580000|2021-05-27 08:19:40|359.35|359.2|359.35|359.2|359.35|359.2|359.3|359.2|15
1622103600000|2021-05-27 08:20:00|359.4||359.35||359.4||359.35||14
1622103610000|2021-05-27 08:20:10|359.4||359.35||359.4||359.35||6
1622103620000|2021-05-27 08:20:20|||||||||22
1622103640000|2021-05-27 08:20:40|359.3|359.15|359.35|359.2|359.35|359.2|359.3|359.15|59
1622103650000|2021-05-27 08:20:50|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|15
1622103660000|2021-05-27 08:21:00|||||||||2
1622103670000|2021-05-27 08:21:10|||||||||1
1622103680000|2021-05-27 08:21:20|359.45||359.45||359.45||359.4||10
1622103690000|2021-05-27 08:21:30|||||||||30
1622103700000|2021-05-27 08:21:40|359.4||359.4||359.4||359.4||32
1622103710000|2021-05-27 08:21:50|||||||||1
1622103720000|2021-05-27 08:22:00|||||||||10
1622103740000|2021-05-27 08:22:20|359.45||359.4||359.45||359.4||7
1622103750000|2021-05-27 08:22:30|359.45||359.45||359.45||359.4||7
1622103760000|2021-05-27 08:22:40|359.5|359.3|359.45|359.3|359.5|359.3|359.45|359.3|12
1622103770000|2021-05-27 08:22:50|||||||||19
1622103780000|2021-05-27 08:23:00|359.5||359.45||359.5||359.45||8
1622103790000|2021-05-27 08:23:10|359.5||359.45||359.5||359.45||7
1622103800000|2021-05-27 08:23:20|359.5||359.5||359.5||359.5||5
1622103810000|2021-05-27 08:23:30||359.35||359.35||359.35||359.35|2
1622103820000|2021-05-27 08:23:40|||||||||5
1622103830000|2021-05-27 08:23:50|359.55||359.5||359.55||359.5||10
1622103840000|2021-05-27 08:24:00|359.55|359.4|359.55|359.35|359.55|359.4|359.5|359.35|4
1622103850000|2021-05-27 08:24:10||359.4||359.4||359.4||359.4|7
1622103860000|2021-05-27 08:24:20|359.6|359.35|359.5|359.35|359.6|359.4|359.5|359.35|51
1622103870000|2021-05-27 08:24:30|359.45|359.3|359.5|359.35|359.5|359.35|359.45|359.3|26
1622103880000|2021-05-27 08:24:40||359.3||359.35||359.35||359.3|105
1622103890000|2021-05-27 08:24:50|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|86
1622103900000|2021-05-27 08:25:00|359.55||359.55||359.55||359.55||38
1622103910000|2021-05-27 08:25:10|||||||||7
1622103920000|2021-05-27 08:25:20|||||||||1
1622103930000|2021-05-27 08:25:30|359.6||359.55||359.6||359.55||2
1622103940000|2021-05-27 08:25:40|359.6||359.6||359.6||359.6||4
1622103950000|2021-05-27 08:25:50|359.55||359.55||359.55||359.55||0
1622103960000|2021-05-27 08:26:00|359.6||359.6||359.6||359.6||7
1622103970000|2021-05-27 08:26:10|||||||||1
1622103980000|2021-05-27 08:26:20|||||||||2
1622103990000|2021-05-27 08:26:30||359.45||359.45||359.45||359.45|0
1622104010000|2021-05-27 08:26:50|359.55|359.4|359.5|359.35|359.6|359.45|359.5|359.35|77
1622104020000|2021-05-27 08:27:00|359.55||359.55||359.55||359.5||1
1622104030000|2021-05-27 08:27:10|359.5|359.4|359.5|359.35|359.55|359.4|359.5|359.35|3
1622104040000|2021-05-27 08:27:20|359.55|359.4|359.55|359.35|359.55|359.4|359.55|359.35|0
1622104050000|2021-05-27 08:27:30||359.4||359.4||359.4||359.4|1
1622104080000|2021-05-27 08:28:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|40
1622104090000|2021-05-27 08:28:10|359.65||359.65||359.65||359.65||12
1622104100000|2021-05-27 08:28:20||359.5||359.5||359.5||359.5|4
1622104120000|2021-05-27 08:28:40|||||||||2
1622104140000|2021-05-27 08:29:00|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|19
1622104150000|2021-05-27 08:29:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|10
1622104160000|2021-05-27 08:29:20|||||||||7
1622104170000|2021-05-27 08:29:30|359.8||359.8||359.8||359.8||7
1622104180000|2021-05-27 08:29:40|359.85|359.65|359.85|359.7|359.85|359.7|359.85|359.65|70
1622104190000|2021-05-27 08:29:50|359.9||359.9||359.9||359.85||14
1622104200000|2021-05-27 08:30:00|359.85||359.9||359.9||359.85||5
1622104210000|2021-05-27 08:30:10|359.95|359.75|359.9|359.7|359.95|359.8|359.9|359.7|13
1622104220000|2021-05-27 08:30:20|359.95|359.75|359.95|359.75|359.95|359.75|359.95|359.7|10
1622104230000|2021-05-27 08:30:30|360|359.8|359.95|359.8|360|359.8|359.95|359.75|26
1622104240000|2021-05-27 08:30:40||359.75||359.8||359.8||359.75|52
1622104260000|2021-05-27 08:31:00|||||||||34
1622104280000|2021-05-27 08:31:20|360||359.95||360||359.95||2
1622104290000|2021-05-27 08:31:30|||||||||1
1622104300000|2021-05-27 08:31:40|||||||||1
1622104310000|2021-05-27 08:31:50|360||360||360||360||11
1622104320000|2021-05-27 08:32:00|359.9|359.85|359.95|359.75|359.95|359.85|359.9|359.7|53
1622104330000|2021-05-27 08:32:10|359.9||359.9||359.9||359.9||21
1622104340000|2021-05-27 08:32:20|359.95||359.9||359.95||359.9||1
1622104360000|2021-05-27 08:32:40|359.85|359.7|359.9|359.65|359.9|359.7|359.85|359.65|39
1622104380000|2021-05-27 08:33:00|||||||||2
1622104400000|2021-05-27 08:33:20|359.85||359.85||359.85||359.85||19
1622104410000|2021-05-27 08:33:30|359.8||359.8||359.8||359.8||0
1622104420000|2021-05-27 08:33:40|||||||||1
1622104430000|2021-05-27 08:33:50|359.9||359.9||359.9||359.9||7
1622104440000|2021-05-27 08:34:00|359.85|359.7|359.9|359.7|359.9|359.7|359.85|359.7|6
1622104450000|2021-05-27 08:34:10|||||||||3
1622104470000|2021-05-27 08:34:30|||||||||3
1622104480000|2021-05-27 08:34:40|359.95|359.75|359.95|359.75|359.95|359.75|359.95|359.75|18
1622104490000|2021-05-27 08:34:50|360||359.9||360||359.9||2
1622104500000|2021-05-27 08:35:00|360||360||360||360||1
1622104510000|2021-05-27 08:35:10||359.8||359.8||359.8||359.8|0
1622104520000|2021-05-27 08:35:20|||||||||2
1622104540000|2021-05-27 08:35:40|359.95||359.95||359.95||359.95||4
1622104550000|2021-05-27 08:35:50|||||||||27
1622104560000|2021-05-27 08:36:00|360|359.85|360|359.85|360|359.85|359.95|359.85|16
1622104570000|2021-05-27 08:36:10||359.8||359.8||359.8||359.8|12
1622104580000|2021-05-27 08:36:20|360.05|359.85|360|359.8|360.05|359.85|360|359.8|5
1622104590000|2021-05-27 08:36:30|359.95||360||360||359.95||5
1622104600000|2021-05-27 08:36:40|||||||||2
1622104610000|2021-05-27 08:36:50|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|73
1622104620000|2021-05-27 08:37:00|||||||||4
1622104630000|2021-05-27 08:37:10|||||||||16
1622104640000|2021-05-27 08:37:20|360|359.85|360|359.85|360|359.85|360|359.85|47
1622104650000|2021-05-27 08:37:30|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|17
1622104660000|2021-05-27 08:37:40|||||||||2
1622104670000|2021-05-27 08:37:50|359.95||359.9||359.95||359.9||10
1622104690000|2021-05-27 08:38:10|359.95||359.95||359.95||359.95||7
1622104700000|2021-05-27 08:38:20|360|359.8|360|359.8|360|359.8|360|359.8|1
1622104720000|2021-05-27 08:38:40|360.05|359.85|360.05|359.85|360.05|359.9|360.05|359.8|9
1622104750000|2021-05-27 08:39:10|360||360||360||360||2
1622104760000|2021-05-27 08:39:20|||||||||2
1622104780000|2021-05-27 08:39:40|||||||||32
1622104790000|2021-05-27 08:39:50|||||||||2
1622104800000|2021-05-27 08:40:00|||||||||26
1622104810000|2021-05-27 08:40:10|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|19
1622104830000|2021-05-27 08:40:30|360.1|359.85|360.05|359.9|360.1|359.9|360.05|359.85|53
1622104840000|2021-05-27 08:40:40|360.1||360.05||360.1||360.05||0
1622104850000|2021-05-27 08:40:50|360.1||360.1||360.1||360.1||4
1622104860000|2021-05-27 08:41:00|360.05||360.1||360.1||360.05||0
1622104870000|2021-05-27 08:41:10||359.95||359.95||359.95||359.95|3
1622104880000|2021-05-27 08:41:20|||||||||1
1622104890000|2021-05-27 08:41:30||359.9||359.95||359.95||359.9|25
1622104900000|2021-05-27 08:41:40||359.9||359.95||359.95||359.9|19
1622104910000|2021-05-27 08:41:50|360.15|360|360.15|360|360.15|360|360.15|360|18
1622104920000|2021-05-27 08:42:00|360.1|359.95|360.1|359.95|360.1|360|360.1|359.95|5
1622104930000|2021-05-27 08:42:10|||||||||39
1622104940000|2021-05-27 08:42:20|360.15||360.1||360.15||360.1||8
1622104950000|2021-05-27 08:42:30|360.05|359.9|360.1|359.95|360.1|359.95|360.05|359.9|35
1622104960000|2021-05-27 08:42:40|360.05|359.9|360.1|359.95|360.1|359.95|360.05|359.85|5
1622104970000|2021-05-27 08:42:50|360.15|360|360.1|359.95|360.15|360|360.1|359.95|4
1622104980000|2021-05-27 08:43:00|360.15||360.1||360.15||360.1||11
1622104990000|2021-05-27 08:43:10|360.15||360.1||360.15||360.1||24
1622105000000|2021-05-27 08:43:20|360.15||360.1||360.15||360.1||0
1622105010000|2021-05-27 08:43:30|360.15||360.15||360.15||360.1||4
1622105030000|2021-05-27 08:43:50|360.1|359.85|360.1|359.9|360.1|359.9|360.05|359.85|15
1622105040000|2021-05-27 08:44:00|360.05|359.95|360.1|359.95|360.1|359.95|360.05|359.95|4
1622105080000|2021-05-27 08:44:40|||||||||5
1622105090000|2021-05-27 08:44:50|||||||||4
1622105130000|2021-05-27 08:45:30|360.15|360|360.2|360.05|360.2|360.05|360.15|360|28
1622105140000|2021-05-27 08:45:40|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|6
1622105160000|2021-05-27 08:46:00||360.05||360.05||360.05||360.05|45
1622105170000|2021-05-27 08:46:10|360.2||360.2||360.2||360.2||0
1622105180000|2021-05-27 08:46:20|360.15|360|360.15|359.95|360.15|360|360.1|359.95|10
1622105190000|2021-05-27 08:46:30|360.1|359.85|360|359.8|360.1|359.85|360|359.8|8
1622105200000|2021-05-27 08:46:40|360.05|359.85|359.95|359.75|360.05|359.85|359.95|359.75|8
1622105210000|2021-05-27 08:46:50|360|359.8|359.9|359.75|360|359.85|359.9|359.75|13
1622105220000|2021-05-27 08:47:00|359.85|359.7|359.85|359.7|359.9|359.75|359.85|359.65|52
1622105230000|2021-05-27 08:47:10|359.9||359.9||359.9||359.9||6
1622105260000|2021-05-27 08:47:40||359.75||359.75||359.75||359.75|2
1622105270000|2021-05-27 08:47:50||359.7||359.7||359.7||359.7|0
1622105280000|2021-05-27 08:48:00|||||||||1
1622105290000|2021-05-27 08:48:10||359.75||359.7||359.75||359.7|2
1622105300000|2021-05-27 08:48:20|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|13
1622105310000|2021-05-27 08:48:30|359.9|359.7|359.9|359.7|359.9|359.75|359.9|359.7|11
1622105320000|2021-05-27 08:48:40||359.75||359.75||359.75||359.7|2
1622105330000|2021-05-27 08:48:50|||||||||2
1622105340000|2021-05-27 08:49:00|||||||||4
1622105360000|2021-05-27 08:49:20|||||||||1
1622105370000|2021-05-27 08:49:30|359.95||359.9||359.95||359.9||14
1622105380000|2021-05-27 08:49:40|||||||||19
1622105400000|2021-05-27 08:50:00|359.85|359.7|359.8|359.6|359.85|359.7|359.75|359.6|27
1622105410000|2021-05-27 08:50:10|359.75|359.65|359.7|359.5|359.75|359.65|359.65|359.5|27
1622105420000|2021-05-27 08:50:20|359.65||359.65||359.65||359.65||8
1622105430000|2021-05-27 08:50:30|359.6|359.45|359.65|359.45|359.65|359.45|359.6|359.45|33
1622105440000|2021-05-27 08:50:40|359.6|359.4|359.6|359.45|359.65|359.45|359.6|359.4|19
1622105450000|2021-05-27 08:50:50|||||||||3
1622105460000|2021-05-27 08:51:00|359.55|359.4|359.55|359.4|359.6|359.4|359.55|359.4|10
1622105470000|2021-05-27 08:51:10|359.5|359.35|359.5|359.35|359.55|359.35|359.5|359.3|61
1622105480000|2021-05-27 08:51:20|359.55|359.4|359.7|359.5|359.7|359.5|359.55|359.4|65
1622105490000|2021-05-27 08:51:30|359.75|359.55|359.7|359.55|359.75|359.6|359.7|359.55|12
1622105500000|2021-05-27 08:51:40|359.65|359.5|359.55|359.35|359.65|359.5|359.55|359.35|13
1622105510000|2021-05-27 08:51:50|359.5||359.5||359.55||359.5||11
1622105520000|2021-05-27 08:52:00|359.45|359.3|359.55|359.35|359.6|359.4|359.45|359.3|13
1622105530000|2021-05-27 08:52:10|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.35|44
1622105540000|2021-05-27 08:52:20|359.55|359.35|359.6|359.45|359.6|359.45|359.55|359.35|8
1622105550000|2021-05-27 08:52:30|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|5
1622105560000|2021-05-27 08:52:40|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1622105570000|2021-05-27 08:52:50|359.55|359.4|359.6|359.45|359.6|359.45|359.55|359.35|14
1622105580000|2021-05-27 08:53:00|359.65|359.5|359.65|359.45|359.65|359.5|359.65|359.45|13
1622105590000|2021-05-27 08:53:10|359.6|359.5|359.6|359.4|359.6|359.5|359.6|359.4|7
1622105600000|2021-05-27 08:53:20|359.55|359.45|359.55|359.4|359.55|359.45|359.55|359.4|35
1622105610000|2021-05-27 08:53:30|||||||||5
1622105620000|2021-05-27 08:53:40|359.5|359.35|359.55|359.4|359.55|359.4|359.5|359.35|12
1622105630000|2021-05-27 08:53:50|359.5|359.35|359.5|359.35|359.5|359.4|359.5|359.35|5
1622105640000|2021-05-27 08:54:00|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|11
1622105650000|2021-05-27 08:54:10|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.4|33
1622105660000|2021-05-27 08:54:20|359.55|359.4|359.5|359.35|359.55|359.4|359.5|359.35|30
1622105670000|2021-05-27 08:54:30|||||||||4
1622105680000|2021-05-27 08:54:40|359.45|359.3|359.4|359.25|359.45|359.3|359.4|359.25|26
1622105690000|2021-05-27 08:54:50|359.45||359.4||359.45||359.4||11
1622105700000|2021-05-27 08:55:00|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|33
1622105710000|2021-05-27 08:55:10|359.3|359.1|359.25|359.1|359.3|359.15|359.25|359.1|50
1622105720000|2021-05-27 08:55:20|359.3|359.15|359.3|359.1|359.3|359.15|359.25|359.1|52
1622105730000|2021-05-27 08:55:30|359.25|359.05|359.25|359.1|359.25|359.1|359.25|359.05|14
1622105740000|2021-05-27 08:55:40|359.2|359.05|359.15|358.95|359.2|359.05|359.15|358.95|50
1622105750000|2021-05-27 08:55:50|359.1|358.9|359.1|358.9|359.15|359|359.05|358.9|38
1622105760000|2021-05-27 08:56:00|359.05|358.95|359.1|358.9|359.1|358.95|359.05|358.9|35
1622105770000|2021-05-27 08:56:10|359.2|358.95|359.2|359|359.2|359|359.2|358.95|35
1622105780000|2021-05-27 08:56:20|359.15|358.95|359.05|358.9|359.15|359|359.05|358.9|54
1622105790000|2021-05-27 08:56:30|359|358.85|358.95|358.8|359|358.85|358.95|358.75|52
1622105800000|2021-05-27 08:56:40|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|36
1622105810000|2021-05-27 08:56:50|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|34
1622105820000|2021-05-27 08:57:00||358.65||358.7||358.7||358.65|11
1622105830000|2021-05-27 08:57:10|358.8|358.65|359|358.8|359|358.8|358.8|358.65|164
1622105840000|2021-05-27 08:57:20|359.1|358.85|359.2|359|359.25|359.05|359.1|358.8|28
1622105850000|2021-05-27 08:57:30|359.15|358.95|359.3|359.05|359.3|359.1|359.1|358.95|49
1622105860000|2021-05-27 08:57:40|359.25|359|359.2|359.05|359.25|359.05|359.2|359|18
1622105870000|2021-05-27 08:57:50|359.15|359|359.1|358.95|359.15|359|359.1|358.95|35
1622105880000|2021-05-27 08:58:00|359.05|358.9|358.95|358.75|359.05|358.95|358.9|358.75|68
1622105890000|2021-05-27 08:58:10|358.9|358.8|358.95|358.8|358.95|358.8|358.9|358.75|20
1622105900000|2021-05-27 08:58:20|359|358.85|359|358.85|359|358.85|358.95|358.8|8
1622105910000|2021-05-27 08:58:30|358.95|358.8|358.85|358.7|358.95|358.8|358.85|358.7|24
1622105920000|2021-05-27 08:58:40|358.9|358.65|358.9|358.7|358.9|358.7|358.85|358.65|25
1622105930000|2021-05-27 08:58:50|358.85|358.65|358.8|358.55|358.85|358.65|358.7|358.55|20
1622105940000|2021-05-27 08:59:00|358.75|358.6|358.75|358.6|358.8|358.6|358.75|358.6|32
1622105950000|2021-05-27 08:59:10|358.7|358.55|358.8|358.6|358.85|358.6|358.7|358.55|38
1622105960000|2021-05-27 08:59:20|358.75|358.65|358.8|358.65|358.8|358.65|358.75|358.6|22
1622105970000|2021-05-27 08:59:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|14
1622105980000|2021-05-27 08:59:40|358.7|358.55|358.9|358.7|358.9|358.7|358.7|358.55|35
1622105990000|2021-05-27 08:59:50|358.85|358.65|358.85|358.6|358.9|358.7|358.8|358.6|35
1622106000000|2021-05-27 09:00:00|358.8|358.55|358.55|358.35|358.8|358.55|358.55|358.3|67
1622106010000|2021-05-27 09:00:10|358.5|358.3|358.55|358.35|358.55|358.35|358.5|358.3|23
1622106020000|2021-05-27 09:00:20|358.5|358.3|358.55|358.35|358.55|358.4|358.5|358.3|21
1622106030000|2021-05-27 09:00:30|358.6|358.4|358.65|358.45|358.65|358.45|358.6|358.4|12
1622106040000|2021-05-27 09:00:40|358.6|358.55|358.7|358.55|358.7|358.55|358.6|358.55|31
1622106050000|2021-05-27 09:00:50|358.75|358.65|359|358.85|359|358.85|358.75|358.65|66
1622106060000|2021-05-27 09:01:00|359.05|358.9|359.05|358.85|359.05|358.9|359|358.85|13
1622106070000|2021-05-27 09:01:10|359|358.8|359|358.85|359|358.85|358.95|358.75|46
1622106080000|2021-05-27 09:01:20|359.05|358.9|359.05|358.9|359.1|358.95|359.05|358.9|39
1622106090000|2021-05-27 09:01:30|359|358.8|358.95|358.75|359|358.8|358.95|358.75|40
1622106100000|2021-05-27 09:01:40|358.9|358.7|358.8|358.65|358.9|358.7|358.8|358.65|24
1622106110000|2021-05-27 09:01:50|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|45
1622106120000|2021-05-27 09:02:00|358.75|358.6|358.9|358.7|358.9|358.7|358.75|358.6|61
1622106130000|2021-05-27 09:02:10|358.85|358.75|358.9|358.7|358.9|358.75|358.85|358.7|22
1622106140000|2021-05-27 09:02:20|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.7|41
1622106150000|2021-05-27 09:02:30|358.9|358.7|358.85|358.65|358.9|358.7|358.85|358.65|11
1622106160000|2021-05-27 09:02:40|358.8|358.55|358.6|358.4|358.8|358.55|358.6|358.4|54
1622106170000|2021-05-27 09:02:50|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|34
1622106180000|2021-05-27 09:03:00|358.6|358.4|358.65|358.45|358.65|358.45|358.55|358.4|53
1622106190000|2021-05-27 09:03:10|358.7|358.5|358.7|358.5|358.75|358.55|358.7|358.5|26
1622106200000|2021-05-27 09:03:20|358.65|358.4|358.45|358.3|358.65|358.4|358.45|358.25|224
1622106210000|2021-05-27 09:03:30|358.4|358.25|358.55|358.35|358.55|358.35|358.4|358.25|103
1622106220000|2021-05-27 09:03:40|358.65|358.4|358.7|358.55|358.75|358.6|358.65|358.4|90
1622106230000|2021-05-27 09:03:50|358.65|358.5|358.55|358.35|358.65|358.5|358.55|358.35|17
1622106240000|2021-05-27 09:04:00|358.5|358.3|358.5|358.35|358.5|358.35|358.45|358.3|40
1622106250000|2021-05-27 09:04:10|358.45|358.3|358.55|358.3|358.55|358.3|358.45|358.3|43
1622106260000|2021-05-27 09:04:20|358.6|358.35|358.75|358.55|358.75|358.55|358.6|358.35|49
1622106270000|2021-05-27 09:04:30|358.85|358.6|358.9|358.65|358.9|358.65|358.75|358.6|54
1622106280000|2021-05-27 09:04:40|358.85|358.7|358.7|358.45|358.85|358.7|358.6|358.45|337
1622106290000|2021-05-27 09:04:50|358.65|358.4|358.4|358.2|358.65|358.4|358.4|358.2|134
1622106300000|2021-05-27 09:05:00|358.45|358.15|358.45|358.25|358.45|358.25|358.45|358.15|136
1622106310000|2021-05-27 09:05:10|358.4||358.4||358.45||358.4||12
1622106320000|2021-05-27 09:05:20|358.45||358.4||358.45||358.4||4
1622106330000|2021-05-27 09:05:30|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|56
1622106340000|2021-05-27 09:05:40|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|32
1622106350000|2021-05-27 09:05:50||358.1||358.1||358.1||358.1|24
1622106360000|2021-05-27 09:06:00|358.25||358.3||358.3||358.25||17
1622106370000|2021-05-27 09:06:10|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|69
1622106380000|2021-05-27 09:06:20|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|58
1622106390000|2021-05-27 09:06:30|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.1|37
1622106400000|2021-05-27 09:06:40||358.15||358.15||358.15||358.15|20
1622106420000|2021-05-27 09:07:00|||||||||3
1622106430000|2021-05-27 09:07:10||358.1||358.15||358.15||358.1|23
1622106440000|2021-05-27 09:07:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|30
1622106450000|2021-05-27 09:07:30|358.35||358.35||358.35||358.35||0
1622106460000|2021-05-27 09:07:40|||||||||3
1622106470000|2021-05-27 09:07:50|||||||||1
1622106480000|2021-05-27 09:08:00|358.4|358.25|358.4|358.25|358.4|358.25|358.35|358.25|34
1622106490000|2021-05-27 09:08:10|||||||||3
1622106500000|2021-05-27 09:08:20|358.45|358.3|358.45|358.3|358.5|358.3|358.4|358.3|25
1622106510000|2021-05-27 09:08:30|358.5||358.5||358.5||358.45||9
1622106520000|2021-05-27 09:08:40|358.45||358.45||358.45||358.45||1
1622106530000|2021-05-27 09:08:50|||||||||13
1622106540000|2021-05-27 09:09:00|||||||||5
1622106550000|2021-05-27 09:09:10|358.5|358.35|358.5|358.3|358.5|358.35|358.45|358.3|9
1622106560000|2021-05-27 09:09:20|358.45||358.45||358.45||358.45||6
1622106570000|2021-05-27 09:09:30|358.5||358.45||358.5||358.45||8
1622106580000|2021-05-27 09:09:40|358.5||358.45||358.5||358.45||5
1622106590000|2021-05-27 09:09:50|358.5||358.45||358.5||358.45||8
1622106600000|2021-05-27 09:10:00|||||||||7
1622106610000|2021-05-27 09:10:10|||||||||4
1622106620000|2021-05-27 09:10:20|||||||||3
1622106630000|2021-05-27 09:10:30|||||||||3
1622106640000|2021-05-27 09:10:40|358.5||358.45||358.5||358.45||7
1622106650000|2021-05-27 09:10:50|358.5||358.45||358.5||358.45||1
1622106670000|2021-05-27 09:11:10|||||||||2
1622106690000|2021-05-27 09:11:30|||||||||1
1622106700000|2021-05-27 09:11:40|||||||||2
1622106710000|2021-05-27 09:11:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|6
1622106720000|2021-05-27 09:12:00|||||||||4
1622106730000|2021-05-27 09:12:10|358.55||358.5||358.55||358.5||1
1622106740000|2021-05-27 09:12:20|358.55||358.5||358.55||358.5||1
1622106750000|2021-05-27 09:12:30|358.55|358.4|358.55|358.4|358.6|358.4|358.5|358.4|6
1622106790000|2021-05-27 09:13:10|358.45|358.35|358.45|358.3|358.45|358.35|358.45|358.3|24
1622106800000|2021-05-27 09:13:20|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|10
1622106830000|2021-05-27 09:13:50|||||||||24
1622106840000|2021-05-27 09:14:00||358.2||358.25||358.25||358.2|8
1622106850000|2021-05-27 09:14:10|358.35|358.15|358.35|358.15|358.35|358.2|358.3|358.1|26
1622106860000|2021-05-27 09:14:20|358.45|358.1|358.35|358.1|358.45|358.1|358.35|358.1|16
1622106870000|2021-05-27 09:14:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1622106880000|2021-05-27 09:14:40|||||||||12
1622106890000|2021-05-27 09:14:50|358.35|358.2|358.35|358.2|358.4|358.2|358.3|358.2|8
1622106900000|2021-05-27 09:15:00|358.4|358.15|358.3|358.1|358.4|358.15|358.25|358.1|48
1622106910000|2021-05-27 09:15:10|358.2|358.05|358.15|358|358.2|358.1|358.15|358|47
1622106920000|2021-05-27 09:15:20|||||||||20
1622106930000|2021-05-27 09:15:30|358.2|358.3|358.45|358.25|358.5|358.3|358.15|358.15|43
1622106950000|2021-05-27 09:15:50|||||||||1
1622107000000|2021-05-27 09:16:40|||||||||1
1622107020000|2021-05-27 09:17:00|358.4||358.4||358.4||358.4||0
1622107030000|2021-05-27 09:17:10|358.45||358.4||358.45||358.4||3
1622107070000|2021-05-27 09:17:50|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|6
1622107080000|2021-05-27 09:18:00|358.5||358.45||358.5||358.45||2
1622107090000|2021-05-27 09:18:10|358.5||358.45||358.5||358.45||3
1622107100000|2021-05-27 09:18:20|358.5|358.35|358.5|358.35|358.55|358.35|358.45|358.35|8
1622107110000|2021-05-27 09:18:30|358.45|358.2|358.45|358.15|358.45|358.2|358.45|358.15|11
1622107130000|2021-05-27 09:18:50|358.4||358.35||358.4||358.35||3
1622107140000|2021-05-27 09:19:00|358.4|358.2|358.35|358.2|358.4|358.2|358.3|358.2|7
1622107150000|2021-05-27 09:19:10|358.45||358.35||358.45||358.35||3
1622107160000|2021-05-27 09:19:20|||||||||1
1622107170000|2021-05-27 09:19:30|358.4||358.4||358.45||358.35||7
1622107180000|2021-05-27 09:19:40|358.45|358.25|358.4|358.15|358.5|358.3|358.4|358.15|22
1622107190000|2021-05-27 09:19:50|358.35|358.2|358.4|358.2|358.45|358.2|358.3|358.2|5
1622107200000|2021-05-27 09:20:00|358.6|358|358.6|358|358.6|358|358.6|358|0
1622107270000|2021-05-27 09:21:10|358.7|358.1|358.6|358|358.7|358.1|358.6|358|0
1622107280000|2021-05-27 09:21:20|358.7|358.1|358.6|358|358.7|358.1|358.6|358|0
1622107310000|2021-05-27 09:21:50|358.7|358.1|358.6|358|358.7|358.1|358.6|358|0
1622107330000|2021-05-27 09:22:10|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|0
1622107340000|2021-05-27 09:22:20|358.6|358|358.7|358.1|358.7|358.1|358.6|358|0
1622107350000|2021-05-27 09:22:30|358.6|358|358.7|358.1|358.7|358.1|358.6|358|0
1622107360000|2021-05-27 09:22:40|358.6|358|358.6|358|358.7|358.1|358.6|358|0
1622107370000|2021-05-27 09:22:50|358.7|358.1|358.6|358|358.7|358.1|358.6|358|0
1622107500000|2021-05-27 09:25:00|||||||||59
1622107690000|2021-05-27 09:28:10|358.5|357.9|358.6|358|358.6|358|358.5|357.9|0
1622107710000|2021-05-27 09:28:30|358.5|357.9|358.6|358|358.6|358|358.5|357.9|0
1622107730000|2021-05-27 09:28:50|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|0
1622107790000|2021-05-27 09:29:50|358.6|358|358.6|358|358.6|358|358.6|358|0
1622107800000|2021-05-27 09:30:00|358.5|357.9|358.6|358|358.6|358|358.5|357.9|0
1622107940000|2021-05-27 09:32:20|358.8|358.2|358.9|358.3|358.9|358.3|358.8|358.2|0
1622108180000|2021-05-27 09:36:20|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622108190000|2021-05-27 09:36:30|359|358.4|359|358.4|359|358.4|358.9|358.3|0
1622108220000|2021-05-27 09:37:00|358.9|358.3|358.9|358.3|359|358.4|358.9|358.3|0
1622108280000|2021-05-27 09:38:00|359|358.4|359|358.4|359|358.4|358.9|358.3|0
1622108320000|2021-05-27 09:38:40|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1622108350000|2021-05-27 09:39:10|359|358.4|359|358.4|359|358.4|359|358.4|0
1622108370000|2021-05-27 09:39:30|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1622108410000|2021-05-27 09:40:10|359|358.4|359|358.4|359|358.4|359|358.4|0
1622108420000|2021-05-27 09:40:20|358.9|358.3|359|358.4|359|358.4|358.9|358.3|0
1622108440000|2021-05-27 09:40:40|358.9|358.3|359|358.4|359|358.4|358.9|358.3|0
1622108450000|2021-05-27 09:40:50|358.9|358.3|359|358.4|359|358.4|358.9|358.3|0
1622108460000|2021-05-27 09:41:00|358.9|358.3|359|358.4|359|358.4|358.9|358.3|0
1622108470000|2021-05-27 09:41:10|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1622109010000|2021-05-27 09:50:10|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622109030000|2021-05-27 09:50:30|359|358.4|359|358.4|359|358.4|359|358.4|0
1622109080000|2021-05-27 09:51:20|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|1
1622109090000|2021-05-27 09:51:30|358.75||358.8||358.8||358.75||0
1622109100000|2021-05-27 09:51:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|6
1622109120000|2021-05-27 09:52:00|358.7||358.7||358.7||358.7||0
1622109130000|2021-05-27 09:52:10|358.65|358.45|358.7|358.45|358.7|358.45|358.65|358.45|2
1622109220000|2021-05-27 09:53:40|||||||||1
1622109280000|2021-05-27 09:54:40|358.55|358.35|358.5|358.25|358.55|358.35|358.5|358.25|5
1622109300000|2021-05-27 09:55:00||358.2||358.2||358.2||358.2|0
1622109460000|2021-05-27 09:57:40|358.45||358.45||358.45||358.45||0
1622109530000|2021-05-27 09:58:50|358.4|358.15|358.35|358.15|358.4|358.15|358.35|358.15|1
1622109620000|2021-05-27 10:00:20|358.25|358.1|358.35|358.1|358.35|358.1|358.25|358.1|8
1622109660000|2021-05-27 10:01:00|358.3||358.3||358.3||358.3||0
1622109700000|2021-05-27 10:01:40|358.25||358.25||358.25||358.25||0
1622109720000|2021-05-27 10:02:00|||||||||2
1622109780000|2021-05-27 10:03:00|358.3||358.3||358.3||358.3||2
1622109790000|2021-05-27 10:03:10|||||||||1
1622109810000|2021-05-27 10:03:30|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.15|1
1622109880000|2021-05-27 10:04:40|358.3||358.3||358.3||358.3||0
1622109920000|2021-05-27 10:05:20|358.35||358.35||358.35||358.35||5
1622109970000|2021-05-27 10:06:10|358.3||358.35||358.35||358.3||3
1622109980000|2021-05-27 10:06:20|358.3||358.35||358.35||358.3||3
1622109990000|2021-05-27 10:06:30|358.3||358.35||358.35||358.3||4
1622110000000|2021-05-27 10:06:40|358.3||358.35||358.35||358.3||28
1622110010000|2021-05-27 10:06:50|358.3||358.3||358.35||358.3||2
1622110030000|2021-05-27 10:07:10|358.35||358.35||358.35||358.35||1
1622110040000|2021-05-27 10:07:20|358.3||358.35||358.35||358.3||3
1622110050000|2021-05-27 10:07:30|358.3||358.3||358.3||358.3||0
1622110080000|2021-05-27 10:08:00||358.1||358.15||358.15||358.1|2
1622110090000|2021-05-27 10:08:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|1
1622110140000|2021-05-27 10:09:00|358.3||358.3||358.3||358.3||1
1622110150000|2021-05-27 10:09:10|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|1
1622110170000|2021-05-27 10:09:30|358.35||358.3||358.35||358.3||3
1622110250000|2021-05-27 10:10:50|358.35||358.3||358.35||358.3||1
1622110270000|2021-05-27 10:11:10|358.35||358.3||358.35||358.3||1
1622110290000|2021-05-27 10:11:30|358.35||358.35||358.35||358.35||1
1622110300000|2021-05-27 10:11:40|358.3||358.3||358.3||358.3||0
1622110320000|2021-05-27 10:12:00|358.35||358.3||358.35||358.3||1
1622110340000|2021-05-27 10:12:20|358.35||358.35||358.35||358.35||0
1622110350000|2021-05-27 10:12:30|358.3||358.3||358.35||358.3||3
1622110380000|2021-05-27 10:13:00|358.35||358.3||358.35||358.3||1
1622110570000|2021-05-27 10:16:10|358.35||358.35||358.35||358.35||0
1622110580000|2021-05-27 10:16:20|358.3||358.3||358.3||358.3||1
1622110640000|2021-05-27 10:17:20|358.35||358.35||358.35||358.3||2
1622110650000|2021-05-27 10:17:30|358.3||358.3||358.3||358.3||1
1622110700000|2021-05-27 10:18:20||358.1||358.15||358.15||358.1|21
1622110760000|2021-05-27 10:19:20|358.35||358.3||358.35||358.3||3
1622110780000|2021-05-27 10:19:40|||||||||19
1622110800000|2021-05-27 10:20:00|358.35||358.3||358.35||358.3||1
1622110810000|2021-05-27 10:20:10|||||||||48
1622110820000|2021-05-27 10:20:20|358.45|358.2|358.4|358.2|358.45|358.2|358.4|358.2|10
1622110870000|2021-05-27 10:21:10|358.35||358.45||358.45||358.35||3
1622110880000|2021-05-27 10:21:20|358.4||358.35||358.4||358.35||1
1622110920000|2021-05-27 10:22:00|358.4||358.35||358.4||358.35||2
1622110940000|2021-05-27 10:22:20|358.4||358.35||358.4||358.35||1
1622110980000|2021-05-27 10:23:00|358.4||358.35||358.4||358.35||1
1622111020000|2021-05-27 10:23:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|8
1622111250000|2021-05-27 10:27:30|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|3
1622111270000|2021-05-27 10:27:50|358.4||358.35||358.4||358.35||1
1622111390000|2021-05-27 10:29:50|358.4||358.35||358.4||358.35||1
1622111530000|2021-05-27 10:32:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|2
1622111550000|2021-05-27 10:32:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|0
1622111620000|2021-05-27 10:33:40|358.5||358.5||358.5||358.5||0
1622111630000|2021-05-27 10:33:50||358.35||358.35||358.35||358.35|1
1622111660000|2021-05-27 10:34:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1622111760000|2021-05-27 10:36:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|0
1622111790000|2021-05-27 10:36:30|||||||||1
1622111800000|2021-05-27 10:36:40|358.65||358.6||358.65||358.6||0
1622111850000|2021-05-27 10:37:30|358.65||358.65||358.65||358.65||4
1622111870000|2021-05-27 10:37:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2
1622111960000|2021-05-27 10:39:20||358.55||358.55||358.55||358.55|3
1622112080000|2021-05-27 10:41:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|7
1622112100000|2021-05-27 10:41:40|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|4
1622112110000|2021-05-27 10:41:50|358.55||358.55||358.55||358.55||0
1622112190000|2021-05-27 10:43:10|358.65||358.6||358.65||358.55||6
1622112200000|2021-05-27 10:43:20|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|0
1622113080000|2021-05-27 10:58:00|358.6|358.35|358.6|358.35|358.6|358.35|358.6|358.35|4
1622113230000|2021-05-27 11:00:30|||||||||2
1622113280000|2021-05-27 11:01:20|358.55||358.55||358.55||358.55||0
1622113460000|2021-05-27 11:04:20|358.5|358.3|358.5|358.35|358.5|358.35|358.45|358.3|14
1622113470000|2021-05-27 11:04:30|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|11
1622113500000|2021-05-27 11:05:00||358.25||358.3||358.3||358.25|4
1622113510000|2021-05-27 11:05:10||358.25||358.25||358.25||358.25|1
1622113520000|2021-05-27 11:05:20|358.4||358.4||358.4||358.4||12
1622113550000|2021-05-27 11:05:50|||||||||2
1622113570000|2021-05-27 11:06:10|358.45||358.45||358.45||358.45||6
1622113660000|2021-05-27 11:07:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1
1622113880000|2021-05-27 11:11:20|358.55||358.55||358.55||358.55||2
1622113980000|2021-05-27 11:13:00||358.35||358.35||358.35||358.35|0
1622114430000|2021-05-27 11:20:30|||||||||1
1622114440000|2021-05-27 11:20:40|||||||||1
1622114760000|2021-05-27 11:26:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|14
1622114770000|2021-05-27 11:26:10|||||||||2
1622114780000|2021-05-27 11:26:20|||||||||9
1622114800000|2021-05-27 11:26:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|5
1622114820000|2021-05-27 11:27:00|||||||||1
1622115090000|2021-05-27 11:31:30|||||||||1
1622115110000|2021-05-27 11:31:50|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|20
1622115120000|2021-05-27 11:32:00||358.45||358.45||358.45||358.45|1
1622115170000|2021-05-27 11:32:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|7
1622115180000|2021-05-27 11:33:00||358.45||358.45||358.45||358.45|13
1622115210000|2021-05-27 11:33:30|358.65||358.65||358.65||358.65||0
1622115250000|2021-05-27 11:34:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|0
1622115260000|2021-05-27 11:34:20|||||||||4
1622115300000|2021-05-27 11:35:00|358.75||358.75||358.75||358.75||17
1622115400000|2021-05-27 11:36:40|358.7||358.7||358.7||358.7||0
1622115600000|2021-05-27 11:40:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|17
1622115610000|2021-05-27 11:40:10|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1622115860000|2021-05-27 11:44:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|10
1622116000000|2021-05-27 11:46:40|||||||||27
1622116040000|2021-05-27 11:47:20|358.75||358.7||358.75||358.7||2
1622116120000|2021-05-27 11:48:40|358.75||358.7||358.75||358.7||2
1622116180000|2021-05-27 11:49:40|358.75||358.7||358.75||358.7||1
1622116220000|2021-05-27 11:50:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|4
1622116280000|2021-05-27 11:51:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|1
1622116300000|2021-05-27 11:51:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|3
1622116310000|2021-05-27 11:51:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|7
1622116330000|2021-05-27 11:52:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|1
1622116380000|2021-05-27 11:53:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|2
1622116430000|2021-05-27 11:53:50|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|1
1622116450000|2021-05-27 11:54:10||358.75||358.75||358.75||358.75|2
1622116470000|2021-05-27 11:54:30|||||||||4
1622116500000|2021-05-27 11:55:00|||||||||22
1622116780000|2021-05-27 11:59:40|359||359||359||359||1
1622116800000|2021-05-27 12:00:00|359.05|358.8|359.15|358.95|359.15|358.95|359.05|358.8|2
1622116810000|2021-05-27 12:00:10|359.2|359|359.2|359|359.2|359|359.2|359|0
1622116820000|2021-05-27 12:00:20|359.25|359.05|359.3|359.1|359.35|359.1|359.25|359.05|6
1622116840000|2021-05-27 12:00:40|359.15|359|359.15|358.95|359.15|359|359.15|358.95|4
1622116850000|2021-05-27 12:00:50|359.25|359|359.35|359.15|359.35|359.15|359.25|359|3
1622116860000|2021-05-27 12:01:00|359.4|359.2|359.45|359.25|359.45|359.25|359.4|359.2|5
1622116870000|2021-05-27 12:01:10|359.4|359.2|359.45|359.15|359.45|359.25|359.4|359.15|3
1622116880000|2021-05-27 12:01:20|359.4|359.1|359.4|359.05|359.4|359.1|359.4|359.05|2
1622116890000|2021-05-27 12:01:30|359.35||359.35||359.35||359.35||0
1622116950000|2021-05-27 12:02:30|359.3||359.3||359.3||359.3||0
1622117000000|2021-05-27 12:03:20||359.15||359.05||359.15||359.05|2
1622117030000|2021-05-27 12:03:50|359.25|359|359.2|359|359.25|359|359.2|359|0
1622117040000|2021-05-27 12:04:00|359.15||359.25||359.25||359.15||2
1622117090000|2021-05-27 12:04:50|359.2|358.95|359.2|358.95|359.2|358.95|359.2|358.95|0
1622117100000|2021-05-27 12:05:00|359.15||359.15||359.15||359.15||0
1622117120000|2021-05-27 12:05:20|359.1|358.9|359.15|358.9|359.15|358.9|359.1|358.9|0
1622117210000|2021-05-27 12:06:50|359.1||359.1||359.1||359.1||0
1622117250000|2021-05-27 12:07:30|359.15||359.15||359.15||359.15||0
1622117280000|2021-05-27 12:08:00|||||||||4
1622117310000|2021-05-27 12:08:30|359.1||359.1||359.1||359.1||0
1622117330000|2021-05-27 12:08:50|359.05|358.8|359.05|358.8|359.05|358.8|359.05|358.8|1
1622117340000|2021-05-27 12:09:00|359||359||359||359||0
1622117400000|2021-05-27 12:10:00||358.75||358.75||358.75||358.75|1
1622117410000|2021-05-27 12:10:10|358.95|358.7|358.85|358.7|358.95|358.7|358.85|358.7|0
1622117420000|2021-05-27 12:10:20|||||||||1
1622117480000|2021-05-27 12:11:20|358.95||358.95||358.95||358.95||1
1622117490000|2021-05-27 12:11:30|359|358.75|359|358.85|359|358.85|359|358.75|0
1622117510000|2021-05-27 12:11:50||358.8||358.8||358.8||358.8|1
1622117580000|2021-05-27 12:13:00|||||||||1
1622117620000|2021-05-27 12:13:40|359.05||359.05||359.05||359.05||0
1622117660000|2021-05-27 12:14:20|359||359.05||359.05||359||0
1622117700000|2021-05-27 12:15:00|359||359||359||359||0
1622117720000|2021-05-27 12:15:20|359.05||359.05||359.05||359.05||0
1622117730000|2021-05-27 12:15:30|359||359||359||359||0
1622117740000|2021-05-27 12:15:40|359.05||359.05||359.05||359||0
1622117750000|2021-05-27 12:15:50|359||359.05||359.05||359||0
1622117760000|2021-05-27 12:16:00|359||359||359.05||359||0
1622117780000|2021-05-27 12:16:20|358.95||359||359||358.95||0
1622117820000|2021-05-27 12:17:00|359.05||359.05||359.05||359.05||0
1622117830000|2021-05-27 12:17:10|359||359||359||359||0
1622117880000|2021-05-27 12:18:00|||||||||1
1622117890000|2021-05-27 12:18:10|359.05||359.05||359.05||359.05||0
1622117910000|2021-05-27 12:18:30|359||359||359||359||0
1622117940000|2021-05-27 12:19:00|358.95|358.75|358.95|358.75|359|358.75|358.95|358.75|1
1622117950000|2021-05-27 12:19:10|358.9||358.9||358.9||358.9||0
1622117990000|2021-05-27 12:19:50|358.95||358.95||359||358.95||1
1622118000000|2021-05-27 12:20:00|359||358.95||359||358.95||0
1622118020000|2021-05-27 12:20:20|359||359||359||359||1
1622118030000|2021-05-27 12:20:30|||||||||3
1622118040000|2021-05-27 12:20:40|358.95||359||359||358.95||0
1622118110000|2021-05-27 12:21:50|358.95||358.95||358.95||358.95||0
1622118150000|2021-05-27 12:22:30|359||359||359||359||0
1622118300000|2021-05-27 12:25:00|||||||||1
1622118440000|2021-05-27 12:27:20||358.8||358.8||358.8||358.8|0
1622118470000|2021-05-27 12:27:50|359.05||359.1||359.1||359.05||1
1622118480000|2021-05-27 12:28:00|359.05||359||359.05||359||0
1622118490000|2021-05-27 12:28:10|359.05||359||359.05||359||0
1622118510000|2021-05-27 12:28:30|359.05||359.05||359.05||359.05||0
1622118600000|2021-05-27 12:30:00|358.95|358.75|359|358.75|359|358.75|358.95|358.75|2
1622118610000|2021-05-27 12:30:10|359.05||359.1||359.1||359.05||0
1622118620000|2021-05-27 12:30:20||358.95||358.75||358.95||358.75|1
1622118630000|2021-05-27 12:30:30|359.05||359.05||359.05||359.05||0
1622118660000|2021-05-27 12:31:00|359||359||359||359||0
1622118670000|2021-05-27 12:31:10|358.95||359||359||358.95||0
1622118680000|2021-05-27 12:31:20|358.95||358.9||359||358.9||0
1622118690000|2021-05-27 12:31:30|358.95||358.9||358.95||358.9||0
1622118700000|2021-05-27 12:31:40|358.95||358.9||358.95||358.9||0
1622118710000|2021-05-27 12:31:50|358.95||358.95||358.95||358.95||0
1622118720000|2021-05-27 12:32:00|358.9||359||359||358.9||7
1622118740000|2021-05-27 12:32:20|359.05||359.05||359.05||359.05||0
1622118800000|2021-05-27 12:33:20|359.1||359.15||359.15||359.1||4
1622118810000|2021-05-27 12:33:30|359.2||359.2||359.2||359.2||2
1622118820000|2021-05-27 12:33:40|359.15||359.15||359.15||359.15||0
1622118880000|2021-05-27 12:34:40|359.2|358.8|359.2|358.85|359.2|358.85|359.2|358.8|0
1622118900000|2021-05-27 12:35:00|359.25|358.9|359.25|358.9|359.25|358.9|359.25|358.9|0
1622118930000|2021-05-27 12:35:30|359.2||359.2||359.2||359.2||0
1622118960000|2021-05-27 12:36:00|359.15||359.1||359.15||359.1||0
1622118990000|2021-05-27 12:36:30|359.05||359.1||359.1||359.05||0
1622119000000|2021-05-27 12:36:40|359.05||359.05||359.05||359.05||0
1622119010000|2021-05-27 12:36:50|359.1||359.05||359.1||359.05||0
1622119040000|2021-05-27 12:37:20|359.1||359.1||359.1||359.1||1
1622119070000|2021-05-27 12:37:50|359.15||359.15||359.15||359.15||0
1622119080000|2021-05-27 12:38:00|359.1||359.1||359.1||359.1||0
1622119100000|2021-05-27 12:38:20|359.05|358.85|359.05|358.85|359.05|358.85|359.05|358.85|2
1622119200000|2021-05-27 12:40:00|359.1||359.1||359.1||359.1||0
1622119210000|2021-05-27 12:40:10|359.05||359.05||359.05||359.05||0
1622119220000|2021-05-27 12:40:20|359.1||359.1||359.1||359.1||0
1622119320000|2021-05-27 12:42:00||358.9||358.9||358.9||358.9|0
1622119330000|2021-05-27 12:42:10|||||||||1
1622119340000|2021-05-27 12:42:20|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|1
1622119350000|2021-05-27 12:42:30|359.1||359.1||359.2||359.1||1
1622119370000|2021-05-27 12:42:50|359.05|358.9|359.05|358.8|359.05|358.9|359.05|358.8|9
1622119500000|2021-05-27 12:45:00||358.85||358.85||358.85||358.85|0
1622119520000|2021-05-27 12:45:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1622119530000|2021-05-27 12:45:30|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|0
1622119540000|2021-05-27 12:45:40|359.1||359.15||359.15||359.1||0
1622119550000|2021-05-27 12:45:50|359.1|359|359.15|358.95|359.15|359|359.1|358.95|0
1622119560000|2021-05-27 12:46:00|359.1|359|359.15|359|359.15|359|359.1|359|0
1622119590000|2021-05-27 12:46:30|359.2||359.2||359.2||359.15||0
1622119680000|2021-05-27 12:48:00|359.25||359.2||359.25||359.2||0
1622119770000|2021-05-27 12:49:30|359.15||359.15||359.15||359.15||0
1622119810000|2021-05-27 12:50:10||358.95||358.95||358.95||358.95|3
1622119840000|2021-05-27 12:50:40|359.2||359.2||359.2||359.2||1
1622119860000|2021-05-27 12:51:00|359|358.8|359|358.8|359|358.8|359|358.8|15
1622119870000|2021-05-27 12:51:10|359.05|358.85|359.05|358.85|359.05|358.85|359.05|358.85|2
1622119880000|2021-05-27 12:51:20|359.1||359.1||359.1||359.1||0
1622120100000|2021-05-27 12:55:00|359.15|358.9|359.15|358.9|359.15|358.9|359.15|358.9|0
1622120120000|2021-05-27 12:55:20||358.95||358.95||358.95||358.95|0
1622120130000|2021-05-27 12:55:30|359.2||359.2||359.2||359.2||0
1622120140000|2021-05-27 12:55:40|359.15||359.15||359.15||359.15||0
1622120160000|2021-05-27 12:56:00|359.2||359.2||359.2||359.2||0
1622120260000|2021-05-27 12:57:40|359.25|359|359.25|359|359.25|359|359.25|359|0
1622120280000|2021-05-27 12:58:00||359.05||359.05||359.05||359.05|0
1622120390000|2021-05-27 12:59:50|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622120400000|2021-05-27 13:00:00|359.35||359.35||359.35||359.35||4
1622120410000|2021-05-27 13:00:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|3
1622120440000|2021-05-27 13:00:40|359.45|359.3|359.45|359.25|359.45|359.3|359.45|359.25|5
1622120450000|2021-05-27 13:00:50|||||||||5
1622120460000|2021-05-27 13:01:00|359.5||359.5||359.5||359.5||0
1622120470000|2021-05-27 13:01:10|||||||||4
1622120510000|2021-05-27 13:01:50||359.3||359.3||359.3||359.3|0
1622120530000|2021-05-27 13:02:10|359.45||359.45||359.45||359.45||3
1622120580000|2021-05-27 13:03:00|359.5||359.5||359.5||359.5||1
1622120590000|2021-05-27 13:03:10|||||||||1
1622120660000|2021-05-27 13:04:20|359.45||359.45||359.45||359.45||1
1622120680000|2021-05-27 13:04:40|359.5||359.5||359.5||359.5||4
1622120740000|2021-05-27 13:05:40|359.55||359.55||359.55||359.55||6
1622120820000|2021-05-27 13:07:00|||||||||1
1622120900000|2021-05-27 13:08:20|||||||||1
1622121020000|2021-05-27 13:10:20|359.5||359.5||359.5||359.5||0
1622121060000|2021-05-27 13:11:00|359.45||359.45||359.45||359.45||2
1622121070000|2021-05-27 13:11:10||359.25||359.2||359.3||359.2|12
1622121080000|2021-05-27 13:11:20|359.5||359.45||359.5||359.45||12
1622121100000|2021-05-27 13:11:40||359.25||359.25||359.25||359.25|0
1622121120000|2021-05-27 13:12:00|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|1
1622121130000|2021-05-27 13:12:10||359.3||359.25||359.3||359.25|2
1622121170000|2021-05-27 13:12:50|||||||||1
1622121220000|2021-05-27 13:13:40|||||||||1
1622121230000|2021-05-27 13:13:50|359.45||359.45||359.45||359.45||0
1622121240000|2021-05-27 13:14:00|359.5||359.5||359.5||359.5||1
1622121250000|2021-05-27 13:14:10||359.3||359.3||359.3||359.3|0
1622121470000|2021-05-27 13:17:50|359.6||359.6||359.6||359.6||1
1622121660000|2021-05-27 13:21:00|||||||||1
1622121790000|2021-05-27 13:23:10||359.35||359.35||359.35||359.35|0
1622121800000|2021-05-27 13:23:20||359.4||359.4||359.4||359.4|0
1622121820000|2021-05-27 13:23:40||359.45||359.45||359.45||359.45|0
1622121830000|2021-05-27 13:23:50|359.65||359.65||359.65||359.65||2
1622121840000|2021-05-27 13:24:00|||||||||1
1622121900000|2021-05-27 13:25:00|||||||||1
1622121920000|2021-05-27 13:25:20|||||||||1
1622121960000|2021-05-27 13:26:00|359.7||359.7||359.7||359.7||4
1622121970000|2021-05-27 13:26:10|||||||||1
1622121990000|2021-05-27 13:26:30|359.65||359.7||359.7||359.65||2
1622122010000|2021-05-27 13:26:50|359.65||359.7||359.7||359.65||0
1622122060000|2021-05-27 13:27:40|359.65|359.55|359.7|359.55|359.7|359.55|359.65|359.55|0
1622122070000|2021-05-27 13:27:50|||||||||6
1622122080000|2021-05-27 13:28:00|||||||||1
1622122090000|2021-05-27 13:28:10|||||||||2
1622122110000|2021-05-27 13:28:30|||||||||1
1622122120000|2021-05-27 13:28:40|||||||||1
1622122140000|2021-05-27 13:29:00|359.75||359.75||359.75||359.75||2
1622122150000|2021-05-27 13:29:10|||||||||1
1622122180000|2021-05-27 13:29:40|||||||||1
1622122190000|2021-05-27 13:29:50|||||||||2
1622122200000|2021-05-27 13:30:00|359.7|359.45|359.7|359.5|359.7|359.5|359.6|359.45|13
1622122210000|2021-05-27 13:30:10|359.75||359.7||359.75||359.7||7
1622122220000|2021-05-27 13:30:20|359.65|359.55|359.7|359.5|359.7|359.55|359.65|359.5|8
1622122230000|2021-05-27 13:30:30|359.75|359.55|359.75|359.55|359.75|359.55|359.75|359.55|4
1622122240000|2021-05-27 13:30:40|359.7||359.7||359.7||359.7||1
1622122250000|2021-05-27 13:30:50|359.65|359.5|359.7|359.5|359.7|359.5|359.65|359.5|14
1622122260000|2021-05-27 13:31:00|359.65|359.55|359.7|359.55|359.7|359.55|359.65|359.55|5
1622122270000|2021-05-27 13:31:10|359.75||359.7||359.75||359.7||1
1622122280000|2021-05-27 13:31:20|||||||||1
1622122290000|2021-05-27 13:31:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|2
1622122300000|2021-05-27 13:31:40|359.8||359.8||359.8||359.8||6
1622122320000|2021-05-27 13:32:00|359.75|359.65|359.75|359.55|359.75|359.65|359.75|359.55|21
1622122330000|2021-05-27 13:32:10|359.7||359.75||359.75||359.7||3
1622122350000|2021-05-27 13:32:30|||||||||3
1622122370000|2021-05-27 13:32:50|359.8||359.75||359.8||359.75||14
1622122380000|2021-05-27 13:33:00|||||||||1
1622122390000|2021-05-27 13:33:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|12
1622122400000|2021-05-27 13:33:20|||||||||6
1622122410000|2021-05-27 13:33:30|359.85|359.65|359.9|359.7|359.9|359.7|359.85|359.65|20
1622122420000|2021-05-27 13:33:40|359.85|359.75|359.85|359.7|359.85|359.75|359.85|359.7|37
1622122430000|2021-05-27 13:33:50|359.9||359.85||359.9||359.85||10
1622122440000|2021-05-27 13:34:00|359.9|359.65|359.9|359.65|359.9|359.65|359.9|359.65|9
1622122470000|2021-05-27 13:34:30|359.85||359.85||359.85||359.85||1
1622122480000|2021-05-27 13:34:40|||||||||3
1622122500000|2021-05-27 13:35:00|359.9||359.9||359.9||359.9||1
1622122510000|2021-05-27 13:35:10|359.85||359.9||359.9||359.85||5
1622122520000|2021-05-27 13:35:20|359.95||359.95||359.95||359.95||0
1622122530000|2021-05-27 13:35:30||359.7||359.7||359.7||359.7|2
1622122540000|2021-05-27 13:35:40|359.9||359.95||359.95||359.9||1
1622122550000|2021-05-27 13:35:50|360||359.95||360||359.95||3
1622122560000|2021-05-27 13:36:00|||||||||2
1622122570000|2021-05-27 13:36:10|359.9||359.95||359.95||359.9||0
1622122580000|2021-05-27 13:36:20|360||360||360||360||4
1622122610000|2021-05-27 13:36:50|||||||||3
1622122620000|2021-05-27 13:37:00|||||||||1
1622122630000|2021-05-27 13:37:10|||||||||2
1622122640000|2021-05-27 13:37:20|360.05||360.05||360.1||360.05||5
1622122650000|2021-05-27 13:37:30|360.15|359.85|360.15|359.85|360.15|359.85|360.1|359.85|37
1622122660000|2021-05-27 13:37:40|360.2|359.9|360.2|359.9|360.2|359.9|360.15|359.9|3
1622122680000|2021-05-27 13:38:00|360.15||360.2||360.2||360.15||17
1622122690000|2021-05-27 13:38:10|360.25|360.05|360.25|360.05|360.25|360.05|360.25|360.05|7
1622122700000|2021-05-27 13:38:20|360.2|359.95|360.2|359.95|360.2|360|360.2|359.95|9
1622122710000|2021-05-27 13:38:30||360||360||360||360|3
1622122720000|2021-05-27 13:38:40|360.25||360.25||360.25||360.25||0
1622122730000|2021-05-27 13:38:50||360.05||360.05||360.05||360.05|3
1622122750000|2021-05-27 13:39:10|360.2||360.2||360.2||360.2||4
1622122760000|2021-05-27 13:39:20|360.25||360.25||360.25||360.2||4
1622122780000|2021-05-27 13:39:40||360.1||360.1||360.1||360.1|0
1622122790000|2021-05-27 13:39:50|360.3||360.3||360.3||360.25||9
1622122800000|2021-05-27 13:40:00|360.35|360.15|360.35|360.2|360.35|360.2|360.35|360.15|11
1622122810000|2021-05-27 13:40:10|360.3|360.15|360.3|360.1|360.3|360.15|360.3|360.1|35
1622122820000|2021-05-27 13:40:20|360.35||360.35||360.35||360.35||2
1622122840000|2021-05-27 13:40:40|||||||||1
1622122850000|2021-05-27 13:40:50||360.15||360.15||360.15||360.15|0
1622122860000|2021-05-27 13:41:00|360.4||360.4||360.4||360.4||3
1622122870000|2021-05-27 13:41:10|360.35||360.35||360.35||360.35||0
1622122880000|2021-05-27 13:41:20|360.4||360.4||360.4||360.4||2
1622122890000|2021-05-27 13:41:30|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|10
1622122900000|2021-05-27 13:41:40|360.45||360.45||360.45||360.45||6
1622122910000|2021-05-27 13:41:50|||||||||1
1622122920000|2021-05-27 13:42:00|360.5|360.3|360.5|360.3|360.5|360.3|360.45|360.3|6
1622122930000|2021-05-27 13:42:10|360.45|360.25|360.4|360.2|360.45|360.25|360.4|360.2|28
1622122940000|2021-05-27 13:42:20|360.45||360.45||360.45||360.45||0
1622122960000|2021-05-27 13:42:40|360.4|360.25|360.45|360.25|360.45|360.25|360.4|360.25|1
1622122980000|2021-05-27 13:43:00|360.5||360.45||360.5||360.45||4
1622122990000|2021-05-27 13:43:10|360.5||360.45||360.5||360.45||0
1622123000000|2021-05-27 13:43:20|||||||||2
1622123010000|2021-05-27 13:43:30|360.5||360.5||360.5||360.5||1
1622123020000|2021-05-27 13:43:40|||||||||1
1622123030000|2021-05-27 13:43:50||360.3||360.3||360.3||360.3|1
1622123040000|2021-05-27 13:44:00|360.45||360.5||360.5||360.45||4
1622123050000|2021-05-27 13:44:10|360.55||360.55||360.55||360.55||1
1622123060000|2021-05-27 13:44:20|360.5||360.5||360.5||360.5||0
1622123080000|2021-05-27 13:44:40|360.55|360.35|360.55|360.35|360.55|360.35|360.55|360.35|2
1622123090000|2021-05-27 13:44:50|360.5||360.55||360.55||360.5||4
1622123100000|2021-05-27 13:45:00|360.6||360.55||360.6||360.55||5
1622123110000|2021-05-27 13:45:10|360.6||360.55||360.6||360.55||3
1622123120000|2021-05-27 13:45:20|360.6|360.45|360.55|360.3|360.6|360.45|360.5|360.3|48
1622123130000|2021-05-27 13:45:30|360.5|360.25|360.45|360.2|360.5|360.25|360.35|360.2|14
1622123140000|2021-05-27 13:45:40|360.4||360.4||360.45||360.4||2
1622123160000|2021-05-27 13:46:00|360.45|360.25|360.5|360.3|360.5|360.3|360.45|360.25|12
1622123170000|2021-05-27 13:46:10|360.55||360.55||360.55||360.55||1
1622123200000|2021-05-27 13:46:40|||||||||1
1622123210000|2021-05-27 13:46:50|||||||||1
1622123230000|2021-05-27 13:47:10|360.6||360.6||360.6||360.6||2
1622123240000|2021-05-27 13:47:20|360.55||360.55||360.55||360.55||0
1622123260000|2021-05-27 13:47:40|||||||||4
1622123280000|2021-05-27 13:48:00|360.6|360.35|360.65|360.35|360.65|360.35|360.6|360.35|31
1622123290000|2021-05-27 13:48:10|360.6|360.4|360.6|360.4|360.6|360.4|360.55|360.4|1
1622123300000|2021-05-27 13:48:20|360.65||360.6||360.65||360.6||5
1622123310000|2021-05-27 13:48:30|360.65||360.65||360.65||360.65||2
1622123320000|2021-05-27 13:48:40|||||||||1
1622123340000|2021-05-27 13:49:00|360.7|360.55|360.7|360.55|360.7|360.55|360.65|360.55|1
1622123350000|2021-05-27 13:49:10|360.75||360.8||360.8||360.75||1
1622123360000|2021-05-27 13:49:20|360.75||360.75||360.75||360.75||3
1622123370000|2021-05-27 13:49:30|||||||||7
1622123380000|2021-05-27 13:49:40|360.8|360.6|360.75|360.6|360.8|360.6|360.75|360.6|0
1622123390000|2021-05-27 13:49:50|360.8||360.75||360.8||360.75||2
1622123400000|2021-05-27 13:50:00|360.8||360.8||360.8||360.8||1
1622123410000|2021-05-27 13:50:10|360.75||360.75||360.75||360.75||0
1622123420000|2021-05-27 13:50:20|360.8||360.8||360.8||360.75||8
1622123440000|2021-05-27 13:50:40|360.95|360.75|360.9|360.75|360.95|360.75|360.9|360.75|36
1622123450000|2021-05-27 13:50:50|360.95|360.8|360.95|360.8|360.95|360.8|360.95|360.8|13
1622123460000|2021-05-27 13:51:00|361|360.75|360.95|360.75|361|360.75|360.95|360.75|4
1622123480000|2021-05-27 13:51:20|||||||||2
1622123500000|2021-05-27 13:51:40|||||||||3
1622123510000|2021-05-27 13:51:50|||||||||1
1622123520000|2021-05-27 13:52:00|360.85|360.7|360.95|360.7|360.95|360.7|360.85|360.7|7
1622123530000|2021-05-27 13:52:10|||||||||6
1622123550000|2021-05-27 13:52:30|||||||||5
1622123590000|2021-05-27 13:53:10|||||||||7
1622123600000|2021-05-27 13:53:20|361||361||361||361||29
1622123620000|2021-05-27 13:53:40||360.75||360.75||360.75||360.75|0
1622123630000|2021-05-27 13:53:50|361.05|360.8|361.05|360.85|361.05|360.85|361.05|360.8|11
1622123640000|2021-05-27 13:54:00|361.15||361.1||361.15||361.1||6
1622123650000|2021-05-27 13:54:10|||||||||3
1622123680000|2021-05-27 13:54:40|||||||||2
1622123700000|2021-05-27 13:55:00||360.9||360.9||360.9||360.9|5
1622123710000|2021-05-27 13:55:10||360.95||360.95||360.95||360.95|0
1622123720000|2021-05-27 13:55:20|361.15||361.15||361.15||361.15||3
1622123730000|2021-05-27 13:55:30||361||360.95||361||360.95|32
1622123740000|2021-05-27 13:55:40|361.1|360.9|361.05|360.9|361.1|360.9|361.05|360.9|2
1622123760000|2021-05-27 13:56:00|361|360.85|361.05|360.85|361.05|360.85|361|360.85|6
1622123770000|2021-05-27 13:56:10|361||361||361||361||1
1622123790000|2021-05-27 13:56:30|||||||||1
1622123800000|2021-05-27 13:56:40|360.95|360.8|361|360.8|361|360.8|360.95|360.8|4
1622123810000|2021-05-27 13:56:50|||||||||4
1622123820000|2021-05-27 13:57:00|361.05||361.05||361.05||361.05||2
1622123830000|2021-05-27 13:57:10|||||||||2
1622123840000|2021-05-27 13:57:20|361|360.85|361.05|360.85|361.05|360.85|361|360.85|1
1622123850000|2021-05-27 13:57:30|||||||||208
1622123870000|2021-05-27 13:57:50|||||||||2
1622123910000|2021-05-27 13:58:30|||||||||3
1622123920000|2021-05-27 13:58:40|361.1|360.9|361.1|360.95|361.1|360.95|361.1|360.9|27
1622123930000|2021-05-27 13:58:50|361.15||361.15||361.15||361.15||4
1622123940000|2021-05-27 13:59:00|||||||||3
1622123950000|2021-05-27 13:59:10||361||360.95||361||360.95|4
1622123970000|2021-05-27 13:59:30|||||||||1
1622123980000|2021-05-27 13:59:40|||||||||1
1622123990000|2021-05-27 13:59:50|361.1||361.1||361.1||361.1||1
1622124000000|2021-05-27 14:00:00|361.15|361|361.15|360.95|361.15|361|361.15|360.95|5
1622124010000|2021-05-27 14:00:10||361||360.95||361||360.95|2
1622124020000|2021-05-27 14:00:20||361||361||361||361|2
1622124040000|2021-05-27 14:00:40|361.1|360.95|361.05|360.9|361.1|360.95|361.05|360.9|32
1622124050000|2021-05-27 14:00:50|361.1||361.15||361.15||361.1||11
1622124060000|2021-05-27 14:01:00||360.95||360.95||360.95||360.95|0
1622124070000|2021-05-27 14:01:10|361.1||361.1||361.15||361.1||4
1622124080000|2021-05-27 14:01:20|361.15||361.15||361.15||361.1||1
1622124090000|2021-05-27 14:01:30|361.2||361.2||361.2||361.2||4
1622124100000|2021-05-27 14:01:40|361.15||361.1||361.15||361.1||0
1622124110000|2021-05-27 14:01:50|361.15||361.2||361.2||361.1||9
1622124120000|2021-05-27 14:02:00|361.15||361.2||361.2||361.15||1
1622124130000|2021-05-27 14:02:10|361.25|361|361.25|361.05|361.25|361.05|361.25|361|4
1622124140000|2021-05-27 14:02:20|||||||||3
1622124150000|2021-05-27 14:02:30||361.1||361.1||361.1||361.1|3
1622124160000|2021-05-27 14:02:40|361.3|361.15|361.3|361.15|361.3|361.15|361.3|361.15|6
1622124170000|2021-05-27 14:02:50|||||||||1
1622124180000|2021-05-27 14:03:00|361.35|361.2|361.35|361.2|361.4|361.2|361.35|361.2|16
1622124190000|2021-05-27 14:03:10|361.4||361.4||361.4||361.4||9
1622124200000|2021-05-27 14:03:20||361.25||361.25||361.25||361.25|0
1622124210000|2021-05-27 14:03:30|||||||||1
1622124230000|2021-05-27 14:03:50|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|30
1622124240000|2021-05-27 14:04:00||361.3||361.3||361.3||361.3|3
1622124260000|2021-05-27 14:04:20|361.45|361.25|361.4|361.25|361.45|361.25|361.4|361.25|6
1622124270000|2021-05-27 14:04:30|||||||||1
1622124300000|2021-05-27 14:05:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|11
1622124310000|2021-05-27 14:05:10|361.35||361.4||361.4||361.35||4
1622124320000|2021-05-27 14:05:20|||||||||1
1622124340000|2021-05-27 14:05:40|||||||||1
1622124370000|2021-05-27 14:06:10|||||||||4
1622124380000|2021-05-27 14:06:20||361.25||361.2||361.25||361.2|0
1622124390000|2021-05-27 14:06:30|361.5|361.3|361.4|361.25|361.5|361.3|361.4|361.25|49
1622124400000|2021-05-27 14:06:40||361.2||361.2||361.2||361.2|1
1622124410000|2021-05-27 14:06:50||361.25||361.25||361.25||361.25|1
1622124420000|2021-05-27 14:07:00||361.2||361.2||361.2||361.2|1
1622124430000|2021-05-27 14:07:10||361.15||361.2||361.2||361.15|9
1622124440000|2021-05-27 14:07:20|361.35|361.15|361.4|361.15|361.4|361.15|361.35|361.15|2
1622124460000|2021-05-27 14:07:40|||||||||1
1622124470000|2021-05-27 14:07:50||361.2||361.2||361.2||361.2|0
1622124480000|2021-05-27 14:08:00|||||||||3
1622124490000|2021-05-27 14:08:10|||||||||1
1622124500000|2021-05-27 14:08:20||361.25||361.2||361.25||361.2|0
1622124510000|2021-05-27 14:08:30|361.35|361.25|361.35|361.2|361.35|361.25|361.35|361.2|7
1622124520000|2021-05-27 14:08:40|361.4||361.4||361.4||361.4||1
1622124530000|2021-05-27 14:08:50|361.35|361.25|361.4|361.2|361.4|361.25|361.35|361.2|2
1622124550000|2021-05-27 14:09:10|361.55|361.25|361.55|361.25|361.55|361.25|361.55|361.2|27
1622124560000|2021-05-27 14:09:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|7
1622124570000|2021-05-27 14:09:30|361.45|361.25|361.45|361.3|361.45|361.3|361.45|361.25|6
1622124580000|2021-05-27 14:09:40|361.5|361.35|361.5|361.3|361.5|361.35|361.5|361.3|4
1622124600000|2021-05-27 14:10:00||361.25||361.25||361.25||361.25|1
1622124610000|2021-05-27 14:10:10|||||||||1
1622124630000|2021-05-27 14:10:30|361.35|361.2|361.5|361.2|361.5|361.2|361.35|361.2|12
1622124640000|2021-05-27 14:10:40||361.25||361.25||361.25||361.25|1
1622124650000|2021-05-27 14:10:50|||||||||1
1622124660000|2021-05-27 14:11:00|||||||||2
1622124670000|2021-05-27 14:11:10|||||||||1
1622124680000|2021-05-27 14:11:20||361.3||361.3||361.3||361.3|4
1622124700000|2021-05-27 14:11:40|||||||||1
1622124710000|2021-05-27 14:11:50|361.65|361.4|361.65|361.4|361.65|361.4|361.65|361.4|24
1622124720000|2021-05-27 14:12:00|361.6|361.35|361.5|361.35|361.6|361.35|361.5|361.35|20
1622124730000|2021-05-27 14:12:10||361.3||361.3||361.35||361.3|3
1622124740000|2021-05-27 14:12:20|||||||||8
1622124770000|2021-05-27 14:12:50|||||||||1
1622124780000|2021-05-27 14:13:00|361.45||361.45||361.45||361.45||2
1622124790000|2021-05-27 14:13:10|361.5||361.5||361.5||361.5||6
1622124820000|2021-05-27 14:13:40|||||||||1
1622124830000|2021-05-27 14:13:50|361.55||361.55||361.55||361.55||0
1622124840000|2021-05-27 14:14:00||361.35||361.35||361.35||361.35|4
1622124860000|2021-05-27 14:14:20||361.4||361.4||361.4||361.4|3
1622124870000|2021-05-27 14:14:30|361.65||361.65||361.65||361.65||27
1622124880000|2021-05-27 14:14:40|361.6||361.6||361.6||361.6||1
1622124890000|2021-05-27 14:14:50|361.55||361.55||361.55||361.55||0
1622124900000|2021-05-27 14:15:00|361.6||361.6||361.6||361.6||4
1622124920000|2021-05-27 14:15:20|||||||||1
1622124930000|2021-05-27 14:15:30||361.35||361.35||361.35||361.35|2
1622124950000|2021-05-27 14:15:50||361.4||361.4||361.4||361.4|2
1622124960000|2021-05-27 14:16:00|361.65|361.45|361.65|361.45|361.65|361.45|361.65|361.45|7
1622124990000|2021-05-27 14:16:30||361.5||361.5||361.5||361.5|7
1622125030000|2021-05-27 14:17:10|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|29
1622125040000|2021-05-27 14:17:20|361.75||361.75||361.75||361.75||0
1622125050000|2021-05-27 14:17:30|||||||||1
1622125070000|2021-05-27 14:17:50|||||||||4
1622125080000|2021-05-27 14:18:00||361.55||361.55||361.55||361.55|5
1622125090000|2021-05-27 14:18:10|||||||||1
1622125120000|2021-05-27 14:18:40|||||||||2
1622125150000|2021-05-27 14:19:10|||||||||3
1622125190000|2021-05-27 14:19:50|||||||||27
1622125200000|2021-05-27 14:20:00||361.5||361.5||361.55||361.5|9
1622125240000|2021-05-27 14:20:40||361.45||361.45||361.45||361.45|1
1622125250000|2021-05-27 14:20:50|361.7||361.7||361.7||361.7||1
1622125290000|2021-05-27 14:21:30|||||||||5
1622125340000|2021-05-27 14:22:20|361.75|361.55|361.7|361.55|361.75|361.55|361.7|361.55|27
1622125350000|2021-05-27 14:22:30|361.75|361.5|361.75|361.55|361.75|361.55|361.75|361.5|7
1622125360000|2021-05-27 14:22:40|||||||||1
1622125370000|2021-05-27 14:22:50|361.65|361.5|361.65|361.5|361.65|361.55|361.65|361.5|2
1622125380000|2021-05-27 14:23:00|361.7|361.45|361.7|361.45|361.7|361.45|361.7|361.45|3
1622125480000|2021-05-27 14:24:40|||||||||1
1622125490000|2021-05-27 14:24:50|||||||||2
1622125500000|2021-05-27 14:25:00|361.75|361.5|361.75|361.55|361.75|361.55|361.75|361.5|26
1622125530000|2021-05-27 14:25:30|361.8||361.8||361.8||361.8||3
1622125550000|2021-05-27 14:25:50|||||||||6
1622125570000|2021-05-27 14:26:10|361.75|361.5|361.75|361.5|361.75|361.5|361.75|361.5|2
1622125580000|2021-05-27 14:26:20|361.7|361.45|361.7|361.45|361.7|361.45|361.7|361.45|1
1622125630000|2021-05-27 14:27:10|||||||||3
1622125640000|2021-05-27 14:27:20||361.5||361.5||361.5||361.5|0
1622125650000|2021-05-27 14:27:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|3
1622125660000|2021-05-27 14:27:40|361.75|361.7|361.85|361.7|361.85|361.7|361.75|361.7|26
1622125670000|2021-05-27 14:27:50||361.65||361.7||361.7||361.65|3
1622125680000|2021-05-27 14:28:00||361.65||361.6||361.65||361.6|6
1622125720000|2021-05-27 14:28:40||361.65||361.65||361.65||361.65|0
1622125740000|2021-05-27 14:29:00|||||||||2
1622125760000|2021-05-27 14:29:20|||||||||8
1622125800000|2021-05-27 14:30:00|361.9||361.9||361.9||361.9||6
1622125810000|2021-05-27 14:30:10||361.7||361.7||361.7||361.7|0
1622125820000|2021-05-27 14:30:20|361.95|361.75|362.05|361.85|362.05|361.85|361.95|361.75|38
1622125840000|2021-05-27 14:30:40|||||||||3
1622125860000|2021-05-27 14:31:00|||||||||1
1622125870000|2021-05-27 14:31:10|362.1|361.9|362.05|361.9|362.1|361.9|362.05|361.9|3
1622125880000|2021-05-27 14:31:20|362.1||362.05||362.1||362.05||3
1622125900000|2021-05-27 14:31:40|362|361.85|362|361.85|362|361.85|362|361.85|2
1622125910000|2021-05-27 14:31:50|362.05||362.05||362.05||362.05||3
1622125920000|2021-05-27 14:32:00|362||362||362.05||362||3
1622125940000|2021-05-27 14:32:20|362.05||362.05||362.05||362.05||5
1622125960000|2021-05-27 14:32:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|8
1622125980000|2021-05-27 14:33:00|362.25|362.05|362.25|362|362.25|362.05|362.25|362|39
1622126000000|2021-05-27 14:33:20||362.05||362.05||362.05||362.05|0
1622126030000|2021-05-27 14:33:50|362.2||362.2||362.2||362.2||0
1622126040000|2021-05-27 14:34:00||362||362||362||362|1
1622126050000|2021-05-27 14:34:10|||||||||1
1622126070000|2021-05-27 14:34:30|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|13
1622126120000|2021-05-27 14:35:20|||||||||3
1622126140000|2021-05-27 14:35:40|362.3|362.1|362.3|362.1|362.3|362.1|362.25|362.1|27
1622126150000|2021-05-27 14:35:50|362.25||362.3||362.3||362.25||0
1622126160000|2021-05-27 14:36:00|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|3
1622126180000|2021-05-27 14:36:20|362.2|362.1|362.2|362.05|362.2|362.1|362.2|362.05|3
1622126190000|2021-05-27 14:36:30||362||362.05||362.05||362|7
1622126210000|2021-05-27 14:36:50||362||362||362||362|2
1622126220000|2021-05-27 14:37:00||362.05||362.05||362.05||362|1
1622126240000|2021-05-27 14:37:20|||||||||3
1622126260000|2021-05-27 14:37:40|||||||||1
1622126280000|2021-05-27 14:38:00|362.25||362.25||362.25||362.25||5
1622126290000|2021-05-27 14:38:10||362.1||362.1||362.1||362.1|3
1622126300000|2021-05-27 14:38:20|362.3|362.05|362.35|362.15|362.35|362.15|362.3|362.05|35
1622126320000|2021-05-27 14:38:40|362.3||362.3||362.3||362.3||0
1622126330000|2021-05-27 14:38:50|||||||||1
1622126340000|2021-05-27 14:39:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|3
1622126350000|2021-05-27 14:39:10||362.05||362.1||362.1||362.05|2
1622126360000|2021-05-27 14:39:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|1
1622126400000|2021-05-27 14:40:00|362.15|362|362.15|361.95|362.15|362|362.15|361.95|28
1622126410000|2021-05-27 14:40:10|362.1||362.15||362.15||362.1||2
1622126420000|2021-05-27 14:40:20|362.1||362.15||362.15||362.1||0
1622126430000|2021-05-27 14:40:30||362||362||362||362|0
1622126440000|2021-05-27 14:40:40|362.2||362.2||362.2||362.2||6
1622126460000|2021-05-27 14:41:00||362.05||362.05||362.05||362.05|1
1622126480000|2021-05-27 14:41:20||362||362.05||362.05||362|1
1622126490000|2021-05-27 14:41:30||362||362||362||362|1
1622126500000|2021-05-27 14:41:40|362.15||362.15||362.2||362.15||0
1622126510000|2021-05-27 14:41:50||361.95||361.95||361.95||361.95|3
1622126530000|2021-05-27 14:42:10|||||||||1
1622126540000|2021-05-27 14:42:20||362||362||362||362|1
1622126560000|2021-05-27 14:42:40|362.2||362.2||362.2||362.2||21
1622126610000|2021-05-27 14:43:30|362.35|362.15|362.25|362.1|362.35|362.15|362.25|362.1|39
1622126620000|2021-05-27 14:43:40||362.05||362.05||362.05||362.05|2
1622126640000|2021-05-27 14:44:00|362.2|362|362.25|362.05|362.25|362.1|362.2|362|7
1622126650000|2021-05-27 14:44:10|||||||||1
1622126690000|2021-05-27 14:44:50||362.1||362.1||362.1||362.1|0
1622126710000|2021-05-27 14:45:10|362.3||362.3||362.3||362.3||11
1622126720000|2021-05-27 14:45:20|||||||||1
1622126760000|2021-05-27 14:46:00|||||||||3
1622126770000|2021-05-27 14:46:10|362.4|362.25|362.35|362.2|362.4|362.25|362.35|362.2|34
1622126780000|2021-05-27 14:46:20||362.1||362.15||362.15||362.1|6
1622126860000|2021-05-27 14:47:40|362.3|362.2|362.35|362.2|362.35|362.2|362.3|362.2|9
1622126870000|2021-05-27 14:47:50|||||||||1
1622126900000|2021-05-27 14:48:20|362.4||362.4||362.4||362.4||14
1622126930000|2021-05-27 14:48:50|362.45|362.25|362.45|362.25|362.45|362.25|362.45|362.25|30
1622126970000|2021-05-27 14:49:30|||||||||3
1622126990000|2021-05-27 14:49:50|||||||||2
1622127000000|2021-05-27 14:50:00|||||||||3
1622127010000|2021-05-27 14:50:10|||||||||2
1622127020000|2021-05-27 14:50:20|362.4|362.2|362.3|362.15|362.4|362.2|362.3|362.15|31
1622127030000|2021-05-27 14:50:30|362.25|362.1|362.15|362|362.25|362.1|362.15|361.95|18
1622127040000|2021-05-27 14:50:40|362.1|361.95|362.15|361.95|362.15|362|362.1|361.9|9
1622127050000|2021-05-27 14:50:50|||||||||3
1622127080000|2021-05-27 14:51:20||361.9||361.9||361.9||361.9|1
1622127090000|2021-05-27 14:51:30|362.1||362.1||362.1||362.1||3
1622127100000|2021-05-27 14:51:40|362.05||362.05||362.05||362.05||0
1622127110000|2021-05-27 14:51:50||361.85||361.85||361.85||361.85|6
1622127150000|2021-05-27 14:52:30|362.1|361.9|362.15|361.9|362.15|361.9|362.1|361.9|3
1622127170000|2021-05-27 14:52:50||361.95||362||362||361.95|0
1622127180000|2021-05-27 14:53:00|362.2||362.2||362.2||362.2||2
1622127190000|2021-05-27 14:53:10|362.15||362.15||362.15||362.15||0
1622127210000|2021-05-27 14:53:30|362.2|362.05|362.25|362.05|362.25|362.05|362.2|362.05|15
1622127240000|2021-05-27 14:54:00||362.1||362.05||362.1||362.05|1
1622127250000|2021-05-27 14:54:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|28
1622127260000|2021-05-27 14:54:20||362.25||362.2||362.25||362.2|1
1622127300000|2021-05-27 14:55:00||362.25||362.25||362.25||362.25|0
1622127310000|2021-05-27 14:55:10||362.2||362.2||362.2||362.2|3
1622127350000|2021-05-27 14:55:50|||||||||1
1622127380000|2021-05-27 14:56:20|||||||||2
1622127400000|2021-05-27 14:56:40|||||||||2
1622127410000|2021-05-27 14:56:50|362.35|362.25|362.4|362.2|362.4|362.25|362.35|362.2|36
1622127420000|2021-05-27 14:57:00||362.15||362.15||362.15||362.15|4
1622127470000|2021-05-27 14:57:50|||||||||1
1622127490000|2021-05-27 14:58:10|362.35||362.4||362.4||362.35||2
1622127520000|2021-05-27 14:58:40|||||||||1
1622127560000|2021-05-27 14:59:20|362.45||362.4||362.45||362.4||3
1622127570000|2021-05-27 14:59:30|362.5|362.2|362.5|362.25|362.5|362.25|362.5|362.2|30
1622127590000|2021-05-27 14:59:50|362.45||362.45||362.45||362.45||3
1622127600000|2021-05-27 15:00:00|||||||||4
1622127610000|2021-05-27 15:00:10|362.55||362.45||362.55||362.45||6
1622127630000|2021-05-27 15:00:30|||||||||1
1622127650000|2021-05-27 15:00:50|||||||||1
1622127670000|2021-05-27 15:01:10||362.3||362.3||362.3||362.3|5
1622127680000|2021-05-27 15:01:20|362.5||362.45||362.5||362.45||9
1622127690000|2021-05-27 15:01:30|||||||||4
1622127700000|2021-05-27 15:01:40|||||||||1
1622127710000|2021-05-27 15:01:50|||||||||1
1622127720000|2021-05-27 15:02:00|362.5|362.4|362.55|362.4|362.55|362.4|362.45|362.4|31
1622127730000|2021-05-27 15:02:10||362.35||362.35||362.35||362.35|3
1622127740000|2021-05-27 15:02:20|362.5|362.3|362.5|362.35|362.5|362.35|362.5|362.3|5
1622127780000|2021-05-27 15:03:00||362.3||362.3||362.3||362.3|4
1622127790000|2021-05-27 15:03:10|362.45|362.25|362.4|362.25|362.45|362.3|362.4|362.25|3
1622127810000|2021-05-27 15:03:30|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|13
1622127820000|2021-05-27 15:03:40|||||||||1
1622127840000|2021-05-27 15:04:00|||||||||2
1622127860000|2021-05-27 15:04:20|362.5||362.45||362.5||362.45||15
1622127870000|2021-05-27 15:04:30|||||||||3
1622127880000|2021-05-27 15:04:40|362.5|362.25|362.5|362.3|362.5|362.35|362.5|362.25|29
1622127920000|2021-05-27 15:05:20|||||||||2
1622127940000|2021-05-27 15:05:40|||||||||1
1622127960000|2021-05-27 15:06:00||362.35||362.35||362.35||362.35|3
1622127980000|2021-05-27 15:06:20|362.55||362.5||362.55||362.5||14
1622127990000|2021-05-27 15:06:30|||||||||2
1622128020000|2021-05-27 15:07:00|362.55||362.5||362.55||362.5||4
1622128030000|2021-05-27 15:07:10|||||||||2
1622128040000|2021-05-27 15:07:20|362.6|362.45|362.6|362.4|362.6|362.45|362.6|362.4|32
1622128090000|2021-05-27 15:08:10|||||||||3
1622128120000|2021-05-27 15:08:40|362.55||362.6||362.6||362.55||10
1622128140000|2021-05-27 15:09:00|||||||||2
1622128150000|2021-05-27 15:09:10|||||||||5
1622128180000|2021-05-27 15:09:40||362.45||362.45||362.45||362.45|0
1622128190000|2021-05-27 15:09:50|362.65||362.65||362.7||362.65||20
1622128200000|2021-05-27 15:10:00|362.6|362.5|362.6|362.45|362.6|362.5|362.6|362.45|39
1622128230000|2021-05-27 15:10:30|362.65||362.65||362.65||362.65||6
1622128260000|2021-05-27 15:11:00|||||||||1
1622128270000|2021-05-27 15:11:10|||||||||2
1622128310000|2021-05-27 15:11:50|362.6|362.5|362.65|362.45|362.65|362.5|362.6|362.45|16
1622128320000|2021-05-27 15:12:00||362.5||362.5||362.5||362.5|8
1622128340000|2021-05-27 15:12:20|||||||||1
1622128350000|2021-05-27 15:12:30|||||||||4
1622128360000|2021-05-27 15:12:40|362.8|362.55|362.75|362.55|362.8|362.55|362.75|362.55|25
1622128370000|2021-05-27 15:12:50|||||||||1
1622128390000|2021-05-27 15:13:10|||||||||2
1622128410000|2021-05-27 15:13:30|||||||||1
1622128430000|2021-05-27 15:13:50|||||||||1
1622128440000|2021-05-27 15:14:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1622128450000|2021-05-27 15:14:10|362.85|362.65|362.85|362.7|362.85|362.7|362.85|362.65|8
1622128480000|2021-05-27 15:14:40|362.8|362.65|362.75|362.6|362.8|362.65|362.75|362.6|35
1622128500000|2021-05-27 15:15:00|362.8||362.8||362.8||362.8||1
1622128510000|2021-05-27 15:15:10|||||||||1
1622128530000|2021-05-27 15:15:30|||||||||1
1622128550000|2021-05-27 15:15:50|||||||||2
1622128560000|2021-05-27 15:16:00|||||||||1
1622128590000|2021-05-27 15:16:30|||||||||2
1622128620000|2021-05-27 15:17:00|||||||||2
1622128650000|2021-05-27 15:17:30|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|27
1622128670000|2021-05-27 15:17:50|362.8|362.7|362.8|362.65|362.8|362.7|362.8|362.65|33
1622128680000|2021-05-27 15:18:00|362.75|362.6|362.8|362.6|362.8|362.6|362.75|362.6|5
1622128760000|2021-05-27 15:19:20|||||||||2
1622128790000|2021-05-27 15:19:50|||||||||2
1622128820000|2021-05-27 15:20:20|362.85|362.65|362.85|362.65|362.85|362.65|362.8|362.65|14
1622128830000|2021-05-27 15:20:30|||||||||2
1622128840000|2021-05-27 15:20:40|363|362.7|363|362.7|363|362.7|363|362.7|26
1622128850000|2021-05-27 15:20:50|||||||||1
1622128860000|2021-05-27 15:21:00|||||||||30
1622128880000|2021-05-27 15:21:20|362.9||362.9||362.9||362.9||0
1622128900000|2021-05-27 15:21:40|362.85||362.85||362.85||362.85||0
1622128910000|2021-05-27 15:21:50||362.65||362.65||362.65||362.65|0
1622128920000|2021-05-27 15:22:00||362.7||362.65||362.7||362.65|0
1622128990000|2021-05-27 15:23:10|362.9||362.9||362.9||362.9||26
1622129020000|2021-05-27 15:23:40|||||||||1
1622129070000|2021-05-27 15:24:30||362.7||362.65||362.7||362.65|3
1622129100000|2021-05-27 15:25:00|||||||||18
1622129110000|2021-05-27 15:25:10|||||||||7
1622129150000|2021-05-27 15:25:50|||||||||5
1622129280000|2021-05-27 15:28:00|362.85||362.85||362.85||362.85||0
1622129310000|2021-05-27 15:28:30|362.9||362.9||362.9||362.9||26
1622129330000|2021-05-27 15:28:50|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|1
1622129340000|2021-05-27 15:29:00|362.9|362.55|362.85|362.55|362.9|362.55|362.85|362.55|4
1622129350000|2021-05-27 15:29:10|362.8||362.8||362.8||362.8||0
1622129380000|2021-05-27 15:29:40|362.65|362.5|362.55|362.35|362.65|362.5|362.55|362.35|10
1622129390000|2021-05-27 15:29:50|362.5|362.3|362.45|362.25|362.65|362.45|362.45|362.25|45
1622129400000|2021-05-27 15:30:00||362.2||362.15||362.2||362.15|14
1622129410000|2021-05-27 15:30:10|362.3|362.2|362.3|362.05|362.3|362.2|362.3|362.05|1
1622129420000|2021-05-27 15:30:20|362.15|362|362.15|361.9|362.15|362|362.1|361.9|21
1622129430000|2021-05-27 15:30:30||361.95||361.95||361.95||361.95|5
1622129520000|2021-05-27 15:32:00||361.9||361.9||361.9||361.9|5
1622129650000|2021-05-27 15:34:10||361.95||361.9||361.95||361.9|0
1622129720000|2021-05-27 15:35:20||361.95||361.95||361.95||361.95|0
1622129830000|2021-05-27 15:37:10|362.1||362.1||362.1||362.1||0
1622129840000|2021-05-27 15:37:20|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|2
1622129860000|2021-05-27 15:37:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|18
1622129900000|2021-05-27 15:38:20||361.9||361.9||361.9||361.85|5
1622129940000|2021-05-27 15:39:00|362.05||362.05||362.05||362.05||0
1622129980000|2021-05-27 15:39:40|362.1|361.95|362.1|361.9|362.15|361.95|362.1|361.9|6
1622130010000|2021-05-27 15:40:10||361.95||361.95||361.95||361.95|0
1622130030000|2021-05-27 15:40:30|362.15||362.15||362.15||362.15||2
1622130070000|2021-05-27 15:41:10||362||362||362||362|0
1622130170000|2021-05-27 15:42:50|||||||||1
1622130220000|2021-05-27 15:43:40||361.95||362||362||361.95|0
1622130240000|2021-05-27 15:44:00|362.2|361.95|362.2|362|362.2|362|362.2|361.95|4
1622130250000|2021-05-27 15:44:10|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|0
1622130370000|2021-05-27 15:46:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1622130500000|2021-05-27 15:48:20||362.05||362.05||362.05||362.05|0
1622130570000|2021-05-27 15:49:30|||||||||1
1622130590000|2021-05-27 15:49:50|362.35||362.35||362.35||362.35||2
1622130790000|2021-05-27 15:53:10|362.3||362.3||362.3||362.3||0
1622130980000|2021-05-27 15:56:20|||||||||1
1622131010000|2021-05-27 15:56:50||362.1||362.1||362.1||362.1|0
1622131040000|2021-05-27 15:57:20|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|0
1622131070000|2021-05-27 15:57:50||362.1||362.1||362.1||362.1|0
1622131090000|2021-05-27 15:58:10||362.15||362.15||362.15||362.15|0
1622131120000|2021-05-27 15:58:40|362.4||362.4||362.4||362.4||0
1622131170000|2021-05-27 15:59:30||362.2||362.2||362.2||362.2|0
1622131180000|2021-05-27 15:59:40||362.15||362.15||362.15||362.15|0
1622131210000|2021-05-27 16:00:10|362.45|362.2|362.45|362.25|362.45|362.25|362.45|362.15|0
1622131260000|2021-05-27 16:01:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1622131290000|2021-05-27 16:01:30||362.25||362.25||362.25||362.2|0
1622131300000|2021-05-27 16:01:40||362.2||362.2||362.2||362.2|0
1622131310000|2021-05-27 16:01:50||362.25||362.25||362.25||362.25|0
1622131320000|2021-05-27 16:02:00||362.2||362.2||362.2||362.15|1
1622131360000|2021-05-27 16:02:40|362.45||362.45||362.45||362.45||0
1622131510000|2021-05-27 16:05:10|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|2
1622131540000|2021-05-27 16:05:40|362.45||362.45||362.45||362.45||8
1622131560000|2021-05-27 16:06:00|362.4|362.2|362.35|362.2|362.4|362.2|362.35|362.2|0
1622131570000|2021-05-27 16:06:10||362.15||362.15||362.2||362.15|0
1622131620000|2021-05-27 16:07:00||362.1||362.1||362.1||362.1|0
1622131640000|2021-05-27 16:07:20||362.15||362.15||362.15||362.15|0
1622131690000|2021-05-27 16:08:10||362.1||362.1||362.1||362.1|0
1622131800000|2021-05-27 16:10:00||362.15||362.15||362.15||362.15|0
1622131830000|2021-05-27 16:10:30||362.2||362.2||362.2||362.2|0
1622131840000|2021-05-27 16:10:40||362.15||362.2||362.2||362.15|0
1622131850000|2021-05-27 16:10:50||362.15||362.2||362.2||362.15|0
1622131860000|2021-05-27 16:11:00||362.15||362.15||362.15||362.15|0
1622131870000|2021-05-27 16:11:10||362.2||362.2||362.2||362.2|0
1622131880000|2021-05-27 16:11:20||362.15||362.2||362.2||362.15|0
1622131980000|2021-05-27 16:13:00||362.15||362.15||362.15||362.15|1
1622131990000|2021-05-27 16:13:10|362.1|362.1|362.15|361.9|362.15|362.1|362.1|361.9|49
1622132070000|2021-05-27 16:14:30||361.95||361.95||361.95||361.95|0
1622132080000|2021-05-27 16:14:40|362.1||362.1||362.1||362.1||0
1622132120000|2021-05-27 16:15:20|362.15||362.15||362.15||362.15||7
1622132670000|2021-05-27 16:24:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1622132680000|2021-05-27 16:24:40||361.85||361.85||361.85||361.85|0
1622132710000|2021-05-27 16:25:10||361.8||361.8||361.8||361.8|1
1622133130000|2021-05-27 16:32:10||361.75||361.75||361.75||361.75|0
1622133390000|2021-05-27 16:36:30|361.95|361.7|361.95|361.7|361.95|361.7|361.95|361.7|0
1622133420000|2021-05-27 16:37:00||361.75||361.7||361.75||361.7|0
1622133430000|2021-05-27 16:37:10||361.75||361.75||361.75||361.75|0
1622133470000|2021-05-27 16:37:50||361.7||361.75||361.75||361.7|0
1622133480000|2021-05-27 16:38:00||361.7||361.7||361.7||361.7|0
1622133490000|2021-05-27 16:38:10||361.75||361.75||361.75||361.7|0
1622133500000|2021-05-27 16:38:20||361.7||361.7||361.75||361.7|0
1622133510000|2021-05-27 16:38:30||361.75||361.7||361.75||361.7|0
1622133530000|2021-05-27 16:38:50|361.9|361.65|361.85|361.65|361.9|361.65|361.85|361.65|2
1622133540000|2021-05-27 16:39:00|361.8|361.6|361.8|361.6|361.8|361.65|361.8|361.6|2
1622133550000|2021-05-27 16:39:10||361.65||361.6||361.65||361.6|0
1622133560000|2021-05-27 16:39:20||361.65||361.65||361.65||361.6|0
1622133580000|2021-05-27 16:39:40||361.6||361.65||361.65||361.6|1
1622133600000|2021-05-27 16:40:00|361.85|361.6|361.85|361.6|361.85|361.6|361.85|361.6|2
1622133610000|2021-05-27 16:40:10||361.65||361.65||361.65||361.6|0
1622133640000|2021-05-27 16:40:40||361.6||361.6||361.6||361.6|0
1622134090000|2021-05-27 16:48:10|361.75|361.5|361.7|361.5|361.75|361.5|361.7|361.5|0
1622134120000|2021-05-27 16:48:40|361.65|361.45|361.65|361.45|361.65|361.45|361.65|361.45|0
1622134130000|2021-05-27 16:48:50|361.7||361.65||361.7||361.65||0
1622134160000|2021-05-27 16:49:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|4
1622134190000|2021-05-27 16:49:50|361.65|361.45|361.65|361.5|361.65|361.5|361.65|361.45|3
1622134210000|2021-05-27 16:50:10|361.7||361.7||361.7||361.7||0
1622134300000|2021-05-27 16:51:40||361.45||361.5||361.5||361.45|0
1622134320000|2021-05-27 16:52:00|361.65|361.45|361.65|361.45|361.65|361.45|361.65|361.45|0
1622134330000|2021-05-27 16:52:10||361.5||361.5||361.5||361.45|0
1622134350000|2021-05-27 16:52:30||361.45||361.45||361.5||361.45|0
1622134360000|2021-05-27 16:52:40||361.5||361.45||361.5||361.45|0
1622134400000|2021-05-27 16:53:20||361.5||361.4||361.5||361.4|1
1622134440000|2021-05-27 16:54:00||361.45||361.4||361.45||361.4|0
1622134450000|2021-05-27 16:54:10||361.45||361.45||361.45||361.4|0
1622134460000|2021-05-27 16:54:20||361.4||361.4||361.45||361.4|0
1622134470000|2021-05-27 16:54:30||361.45||361.45||361.45||361.4|0
1622134510000|2021-05-27 16:55:10||361.5||361.5||361.5||361.5|0
1622134530000|2021-05-27 16:55:30|361.7|361.45|361.7|361.5|361.7|361.5|361.7|361.45|1
1622134540000|2021-05-27 16:55:40||361.45||361.5||361.5||361.45|0
1622134550000|2021-05-27 16:55:50||361.45||361.45||361.45||361.45|1
1622134580000|2021-05-27 16:56:20||361.5||361.5||361.5||361.5|0
1622134620000|2021-05-27 16:57:00||361.45||361.5||361.5||361.45|1
1622134710000|2021-05-27 16:58:30||361.45||361.45||361.45||361.45|0
1622134750000|2021-05-27 16:59:10||361.4||361.4||361.4||361.4|1
1622134770000|2021-05-27 16:59:30|361.6||361.6||361.6||361.6||1
1622134780000|2021-05-27 16:59:40|361.65|361.35|361.55|361.35|361.7|361.35|361.55|361.35|0
1622134820000|2021-05-27 17:00:20||361.4||361.4||361.4||361.4|0
1622134830000|2021-05-27 17:00:30|361.6||361.6||361.6||361.6||4
1622134860000|2021-05-27 17:01:00|||||||||2
1622134920000|2021-05-27 17:02:00||361.45||361.4||361.45||361.4|0
1622134930000|2021-05-27 17:02:10||361.45||361.45||361.45||361.4|1
1622134940000|2021-05-27 17:02:20|361.65|361.4|361.65|361.45|361.65|361.45|361.65|361.4|0
1622134950000|2021-05-27 17:02:30|361.6|361.4|361.6|361.45|361.6|361.45|361.6|361.4|0
1622134960000|2021-05-27 17:02:40|361.85||361.85||361.85||361.85||5
1622134970000|2021-05-27 17:02:50|||||||||3
1622134980000|2021-05-27 17:03:00|361.75||361.7||361.75||361.7||0
1622135090000|2021-05-27 17:04:50||361.4||361.4||361.4||361.4|0
1622135100000|2021-05-27 17:05:00||361.45||361.45||361.45||361.45|1
1622135110000|2021-05-27 17:05:10||361.4||361.4||361.4||361.4|0
1622135140000|2021-05-27 17:05:40|||||||||1
1622135170000|2021-05-27 17:06:10|361.65|361.45|361.65|361.4|361.65|361.45|361.65|361.4|0
1622135240000|2021-05-27 17:07:20||361.45||361.45||361.45||361.45|0
1622135300000|2021-05-27 17:08:20||361.5||361.4||361.5||361.4|1
1622135330000|2021-05-27 17:08:50|361.6||361.6||361.6||361.6||0
1622135360000|2021-05-27 17:09:20||361.45||361.45||361.45||361.45|0
1622135390000|2021-05-27 17:09:50||361.4||361.4||361.4||361.4|0
1622135400000|2021-05-27 17:10:00||361.45||361.45||361.45||361.4|0
1622135410000|2021-05-27 17:10:10||361.4||361.4||361.4||361.4|0
1622135420000|2021-05-27 17:10:20||361.45||361.4||361.45||361.4|1
1622135460000|2021-05-27 17:11:00||361.45||361.45||361.45||361.45|0
1622135470000|2021-05-27 17:11:10||361.4||361.4||361.4||361.4|0
1622135480000|2021-05-27 17:11:20|||||||||1
1622135500000|2021-05-27 17:11:40||361.45||361.4||361.45||361.4|1
1622135520000|2021-05-27 17:12:00||361.45||361.4||361.45||361.4|0
1622135530000|2021-05-27 17:12:10||361.45||361.4||361.45||361.4|0
1622135570000|2021-05-27 17:12:50||361.45||361.4||361.45||361.4|0
1622135890000|2021-05-27 17:18:10||361.45||361.4||361.45||361.4|0
1622135970000|2021-05-27 17:19:30||361.45||361.45||361.45||361.45|0
1622135980000|2021-05-27 17:19:40||361.4||361.4||361.4||361.4|1
1622136000000|2021-05-27 17:20:00||361.45||361.45||361.45||361.45|0
1622136010000|2021-05-27 17:20:10||361.4||361.4||361.4||361.4|1
1622136260000|2021-05-27 17:24:20||361.45||361.4||361.45||361.4|37
1622136420000|2021-05-27 17:27:00|361.55||361.55||361.55||361.55||0
1622136430000|2021-05-27 17:27:10|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|0
1622136440000|2021-05-27 17:27:20||361.3||361.3||361.3||361.3|3
1622136510000|2021-05-27 17:28:30|||||||||2
1622136760000|2021-05-27 17:32:40||361.35||361.35||361.35||361.35|0
1622136770000|2021-05-27 17:32:50||361.3||361.35||361.35||361.3|0
1622136790000|2021-05-27 17:33:10|||||||||1
1622136800000|2021-05-27 17:33:20|361.55||361.55||361.55||361.55||0
1622136810000|2021-05-27 17:33:30|||||||||1
1622136830000|2021-05-27 17:33:50|361.6||361.6||361.6||361.6||9
1622136860000|2021-05-27 17:34:20||361.3||361.3||361.3||361.3|3
1622136920000|2021-05-27 17:35:20|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.3|0
1622136950000|2021-05-27 17:35:50||361.3||361.3||361.35||361.3|0
1622136960000|2021-05-27 17:36:00|361.6|361.35|361.6|361.35|361.6|361.45|361.6|361.35|2
1622137020000|2021-05-27 17:37:00||361.4||361.4||361.4||361.4|0
1622137050000|2021-05-27 17:37:30||361.35||361.35||361.35||361.35|0
1622137060000|2021-05-27 17:37:40|361.55|361.3|361.5|361.25|361.55|361.3|361.5|361.25|7
1622137070000|2021-05-27 17:37:50||361.2||361.2||361.2||361.2|0
1622137080000|2021-05-27 17:38:00|361.4|361.15|361.25|361.1|361.4|361.15|361.25|361.1|3
1622137090000|2021-05-27 17:38:10|361.3|361.15|361.35|361.15|361.35|361.15|361.3|361.15|5
1622137100000|2021-05-27 17:38:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.15|0
1622137140000|2021-05-27 17:39:00|361.5|361.25|361.5|361.25|361.5|361.25|361.5|361.25|3
1622137160000|2021-05-27 17:39:20||361.3||361.3||361.3||361.3|0
1622137200000|2021-05-27 17:40:00|361.55||361.55||361.55||361.55||0
1622137230000|2021-05-27 17:40:30||361.35||361.3||361.35||361.3|0
1622137240000|2021-05-27 17:40:40||361.35||361.4||361.4||361.35|0
1622137250000|2021-05-27 17:40:50|361.6|361.35|361.65|361.4|361.65|361.4|361.6|361.35|0
1622137260000|2021-05-27 17:41:00||361.45||361.45||361.45||361.4|11
1622137310000|2021-05-27 17:41:50||361.5||361.5||361.5||361.5|2
1622137430000|2021-05-27 17:43:50||361.45||361.45||361.45||361.45|0
1622137450000|2021-05-27 17:44:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1622137480000|2021-05-27 17:44:40||361.45||361.45||361.45||361.45|0
1622137490000|2021-05-27 17:44:50||361.4||361.45||361.45||361.4|0
1622137500000|2021-05-27 17:45:00|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.45|1
1622137520000|2021-05-27 17:45:20||361.45||361.5||361.5||361.45|0
1622137530000|2021-05-27 17:45:30||361.45||361.45||361.45||361.45|0
1622137560000|2021-05-27 17:46:00||361.5||361.45||361.5||361.45|0
1622137600000|2021-05-27 17:46:40||361.5||361.5||361.5||361.5|0
1622137610000|2021-05-27 17:46:50|361.7|361.55|361.75|361.55|361.75|361.55|361.7|361.55|1
1622137640000|2021-05-27 17:47:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1622137770000|2021-05-27 17:49:30||361.55||361.55||361.55||361.55|0
1622137780000|2021-05-27 17:49:40||361.5||361.6||361.6||361.5|0
1622137800000|2021-05-27 17:50:00|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|0
1622137830000|2021-05-27 17:50:30||361.6||361.65||361.65||361.6|0
1622137840000|2021-05-27 17:50:40||361.6||361.65||361.65||361.6|0
1622137850000|2021-05-27 17:50:50||361.6||361.65||361.65||361.6|0
1622137890000|2021-05-27 17:51:30||361.6||361.65||361.65||361.6|0
1622137900000|2021-05-27 17:51:40|361.9|361.6|361.9|361.7|361.9|361.7|361.9|361.6|0
1622137930000|2021-05-27 17:52:10|361.85||361.9||361.9||361.85||0
1622137940000|2021-05-27 17:52:20|361.85||361.9||361.9||361.85||0
1622138020000|2021-05-27 17:53:40|361.95|361.75|361.95|361.8|361.95|361.8|361.95|361.75|0
1622138030000|2021-05-27 17:53:50||361.75||361.8||361.8||361.75|2
1622138040000|2021-05-27 17:54:00|362||361.95||362||361.95||0
1622138060000|2021-05-27 17:54:20|362||362||362||361.95||0
1622138090000|2021-05-27 17:54:50|361.95||361.95||361.95||361.95||0
1622138100000|2021-05-27 17:55:00|362||362||362||361.95||0
1622138110000|2021-05-27 17:55:10|361.95||362||362||361.95||0
1622138130000|2021-05-27 17:55:30|361.95||361.95||361.95||361.95||0
1622138160000|2021-05-27 17:56:00|362|361.75|362|361.8|362|361.8|361.95|361.75|0
1622138170000|2021-05-27 17:56:10|361.95||362||362||361.95||0
1622138180000|2021-05-27 17:56:20|361.95|361.75|361.95|361.8|361.95|361.8|361.95|361.75|0
1622138190000|2021-05-27 17:56:30|362||362||362||362||0
1622138240000|2021-05-27 17:57:20|361.95||361.95||361.95||361.95||0
1622138250000|2021-05-27 17:57:30|362||362||362||362||0
1622138280000|2021-05-27 17:58:00|361.95|361.75|361.95|361.8|361.95|361.8|361.95|361.75|0
1622138290000|2021-05-27 17:58:10||361.75||361.75||361.75||361.75|0
1622138340000|2021-05-27 17:59:00|361.9||361.9||361.95||361.9||0
1622138350000|2021-05-27 17:59:10||361.7||361.7||361.7||361.7|0
1622138360000|2021-05-27 17:59:20||361.65||361.65||361.65||361.65|1
1622138370000|2021-05-27 17:59:30|361.85||361.85||361.85||361.85||0
1622138380000|2021-05-27 17:59:40|361.9|361.6|361.9|361.6|361.9|361.6|361.85|361.6|1
1622138430000|2021-05-27 18:00:30|361.85||361.85||361.9||361.85||0
1622138440000|2021-05-27 18:00:40|361.9||361.85||361.9||361.85||0
1622138450000|2021-05-27 18:00:50|361.9||361.9||361.9||361.9||0
1622138460000|2021-05-27 18:01:00|361.85||361.85||361.9||361.85||0
1622138470000|2021-05-27 18:01:10|361.9||361.9||361.9||361.9||0
1622138500000|2021-05-27 18:01:40|361.85||361.85||361.85||361.85||0
1622138590000|2021-05-27 18:03:10||361.55||361.55||361.55||361.55|0
1622138600000|2021-05-27 18:03:20|361.8||361.8||361.8||361.8||0
1622138630000|2021-05-27 18:03:50|361.75||361.8||361.8||361.75||0
1622138640000|2021-05-27 18:04:00|361.75||361.75||361.75||361.75||0
1622138650000|2021-05-27 18:04:10||361.5||361.5||361.5||361.5|0
1622138660000|2021-05-27 18:04:20|361.7||361.7||361.7||361.7||0
1622138690000|2021-05-27 18:04:50|361.75|361.55|361.7|361.55|361.75|361.55|361.7|361.55|0
1622138720000|2021-05-27 18:05:20|361.65|361.5|361.65|361.5|361.7|361.5|361.65|361.5|1
1622138750000|2021-05-27 18:05:50|361.75||361.8||361.8||361.75||1
1622138820000|2021-05-27 18:07:00|361.75|361.45|361.75|361.45|361.75|361.45|361.75|361.45|0
1622138830000|2021-05-27 18:07:10|361.7||361.7||361.7||361.7||0
1622138840000|2021-05-27 18:07:20|361.65||361.65||361.65||361.65||0
1622138880000|2021-05-27 18:08:00||361.4||361.4||361.4||361.4|0
1622139000000|2021-05-27 18:10:00|||||||||5
1622139150000|2021-05-27 18:12:30|361.7||361.7||361.7||361.7||0
1622139170000|2021-05-27 18:12:50|361.65||361.65||361.65||361.65||0
1622139300000|2021-05-27 18:15:00||361.35||361.35||361.35||361.35|0
1622139570000|2021-05-27 18:19:30||361.45||361.45||361.45||361.45|0
1622139600000|2021-05-27 18:20:00||361.4||361.45||361.45||361.4|0
1622139700000|2021-05-27 18:21:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1
1622139710000|2021-05-27 18:21:50|361.65||361.65||361.65||361.65||0
1622139720000|2021-05-27 18:22:00|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|3
1622139730000|2021-05-27 18:22:10|361.55|361.4|361.55|361.4|361.55|361.45|361.55|361.4|2
1622139740000|2021-05-27 18:22:20|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|3
1622139750000|2021-05-27 18:22:30|361.55||361.55||361.55||361.55||7
1622139850000|2021-05-27 18:24:10||361.3||361.35||361.35||361.3|0
1622139920000|2021-05-27 18:25:20||361.3||361.35||361.35||361.3|0
1622139960000|2021-05-27 18:26:00|361.6||361.6||361.6||361.6||0
1622139970000|2021-05-27 18:26:10||361.4||361.45||361.45||361.35|0
1622139980000|2021-05-27 18:26:20|361.65|361.5|361.65|361.45|361.65|361.5|361.65|361.45|0
1622140030000|2021-05-27 18:27:10||361.5||361.45||361.5||361.45|0
1622140040000|2021-05-27 18:27:20||361.5||361.45||361.5||361.45|0
1622140080000|2021-05-27 18:28:00|361.7||361.7||361.7||361.7||0
1622140090000|2021-05-27 18:28:10|361.65||361.7||361.7||361.65||0
1622140100000|2021-05-27 18:28:20|361.65||361.7||361.7||361.65||0
1622140110000|2021-05-27 18:28:30||361.5||361.5||361.5||361.5|0
1622140130000|2021-05-27 18:28:50||361.55||361.55||361.55||361.5|0
1622140140000|2021-05-27 18:29:00|361.75|361.5|361.75|361.55|361.75|361.55|361.75|361.5|1
1622140160000|2021-05-27 18:29:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.55|0
1622140180000|2021-05-27 18:29:40|361.75|361.55|361.8|361.6|361.8|361.6|361.75|361.55|0
1622140190000|2021-05-27 18:29:50|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|3
1622140200000|2021-05-27 18:30:00|361.8|361.6|361.8|361.6|361.8|361.65|361.8|361.6|0
1622140220000|2021-05-27 18:30:20|361.85||361.85||361.85||361.85||0
1622140370000|2021-05-27 18:32:50||361.7||361.7||361.7||361.7|0
1622140390000|2021-05-27 18:33:10||361.65||361.65||361.7||361.65|0
1622140640000|2021-05-27 18:37:20||361.6||361.6||361.6||361.6|0
1622140740000|2021-05-27 18:39:00|||||||||3
1622141160000|2021-05-27 18:46:00||361.65||361.6||361.65||361.6|0
1622141260000|2021-05-27 18:47:40|||||||||11
1622141280000|2021-05-27 18:48:00||361.65||361.65||361.65||361.65|0
1622141330000|2021-05-27 18:48:50||361.7||361.65||361.7||361.65|0
1622141340000|2021-05-27 18:49:00||361.7||361.7||361.7||361.65|0
1622141360000|2021-05-27 18:49:20||361.65||361.7||361.7||361.65|0
1622141370000|2021-05-27 18:49:30||361.65||361.7||361.7||361.65|0
1622141380000|2021-05-27 18:49:40||361.65||361.65||361.65||361.65|0
1622141390000|2021-05-27 18:49:50||361.7||361.65||361.7||361.65|0
1622141430000|2021-05-27 18:50:30||361.6||361.6||361.6||361.6|0
1622142110000|2021-05-27 19:01:50||361.55||361.55||361.55||361.55|0
1622142120000|2021-05-27 19:02:00||361.5||361.5||361.5||361.5|0
1622142190000|2021-05-27 19:03:10||361.6||361.6||361.6||361.6|0
1622142330000|2021-05-27 19:05:30|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|1
1622142360000|2021-05-27 19:06:00|361.75|361.6|361.7|361.5|361.75|361.6|361.65|361.5|2
1622142550000|2021-05-27 19:09:10||361.55||361.55||361.55||361.55|0
1622142570000|2021-05-27 19:09:30||361.5||361.5||361.5||361.5|0
1622142600000|2021-05-27 19:10:00||361.55||361.5||361.55||361.5|0
1622142630000|2021-05-27 19:10:30||361.55||361.5||361.55||361.5|0
1622142680000|2021-05-27 19:11:20||361.55||361.55||361.55||361.55|0
1622142720000|2021-05-27 19:12:00||361.5||361.55||361.55||361.5|0
1622142730000|2021-05-27 19:12:10|361.75|361.6|361.8|361.6|361.8|361.6|361.75|361.6|2
1622142740000|2021-05-27 19:12:20||361.55||361.6||361.6||361.5|0
1622142750000|2021-05-27 19:12:30|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|0
1622142770000|2021-05-27 19:12:50|||||||||1
1622142820000|2021-05-27 19:13:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1622142830000|2021-05-27 19:13:50|361.95||361.95||361.95||361.95||0
1622142840000|2021-05-27 19:14:00||361.75||361.75||361.75||361.75|0
1622142900000|2021-05-27 19:15:00|361.9||361.9||361.9||361.9||0
1622143030000|2021-05-27 19:17:10|361.95||361.95||361.95||361.95||2
1622143230000|2021-05-27 19:20:30|361.9||361.9||361.9||361.9||0
1622143260000|2021-05-27 19:21:00|361.8|361.7|361.8|361.65|361.8|361.7|361.8|361.65|5
1622143270000|2021-05-27 19:21:10|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.65|1
1622143280000|2021-05-27 19:21:20|361.9|361.65|361.9|361.7|361.9|361.7|361.9|361.65|0
1622143290000|2021-05-27 19:21:30||361.75||361.75||361.75||361.75|0
1622143300000|2021-05-27 19:21:40||361.7||361.7||361.7||361.7|0
1622143320000|2021-05-27 19:22:00|361.95|361.75|361.95|361.75|361.95|361.75|361.95|361.75|0
1622143330000|2021-05-27 19:22:10|||||||||1
1622143390000|2021-05-27 19:23:10|361.9||361.9||361.9||361.9||0
1622143410000|2021-05-27 19:23:30|361.95||361.95||361.95||361.95||2
1622143570000|2021-05-27 19:26:10|361.9||361.9||361.9||361.9||0
1622143740000|2021-05-27 19:29:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|4
1622143760000|2021-05-27 19:29:20|||||||||6
1622143790000|2021-05-27 19:29:50|||||||||1
1622143800000|2021-05-27 19:30:00|361.85|361.7|361.9|361.7|361.9|361.7|361.85|361.65|3
1622143820000|2021-05-27 19:30:20||361.65||361.75||361.75||361.65|1
1622143830000|2021-05-27 19:30:30|361.95|361.8|361.95|361.75|361.95|361.8|361.95|361.75|3
1622143840000|2021-05-27 19:30:40||361.8||361.75||361.8||361.75|0
1622143910000|2021-05-27 19:31:50|361.9||361.9||361.9||361.9||0
1622144180000|2021-05-27 19:36:20|362|361.85|362|361.8|362|361.85|362|361.8|5
1622144190000|2021-05-27 19:36:30|362.05|361.85|362.05|361.9|362.05|361.9|362.05|361.85|1
1622144200000|2021-05-27 19:36:40|||||||||1
1622144210000|2021-05-27 19:36:50|362.1||362.1||362.1||362.1||0
1622144230000|2021-05-27 19:37:10|362.15|361.95|362.15|362|362.15|362|362.15|361.95|0
1622144240000|2021-05-27 19:37:20||361.95||362||362||361.95|1
1622144250000|2021-05-27 19:37:30|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|4
1622144260000|2021-05-27 19:37:40|362|361.9|362|361.85|362|361.9|362|361.85|5
1622144270000|2021-05-27 19:37:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1
1622144280000|2021-05-27 19:38:00|362.05|361.85|362.1|361.9|362.1|361.9|362.05|361.85|0
1622144320000|2021-05-27 19:38:40|362.15|361.95|362.15|361.95|362.15|361.95|362.15|361.95|0
1622144330000|2021-05-27 19:38:50|362.2|362|362.2|362|362.2|362|362.2|362|1
1622144350000|2021-05-27 19:39:10||361.95||361.95||361.95||361.95|0
1622144360000|2021-05-27 19:39:20||362||362||362||362|0
1622144410000|2021-05-27 19:40:10||361.95||362||362||361.95|0
1622144580000|2021-05-27 19:43:00|362.15|361.95|362.1|361.95|362.15|361.95|362.1|361.95|0
1622144590000|2021-05-27 19:43:10|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|0
1622144620000|2021-05-27 19:43:40||361.85||361.85||361.85||361.85|0
1622144630000|2021-05-27 19:43:50|362|361.9|362|361.85|362|361.9|362|361.85|2
1622144660000|2021-05-27 19:44:20|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|0
1622144670000|2021-05-27 19:44:30|362|361.85|362|361.85|362|361.85|362|361.85|3
1622144700000|2021-05-27 19:45:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|0
1622144710000|2021-05-27 19:45:10|361.9|361.75|362|361.8|362|361.8|361.9|361.75|2
1622144720000|2021-05-27 19:45:20|361.95|361.75|361.95|361.8|361.95|361.8|361.95|361.75|0
1622144770000|2021-05-27 19:46:10|362||362||362||362||1
1622144810000|2021-05-27 19:46:50|361.95||362||362||361.95||5
1622144840000|2021-05-27 19:47:20||361.85||361.85||361.85||361.85|0
1622144900000|2021-05-27 19:48:20|||||||||1
1622144910000|2021-05-27 19:48:30|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|3
1622144920000|2021-05-27 19:48:40|362.1||362.05||362.1||362.05||0
1622144930000|2021-05-27 19:48:50|362|361.85|362|361.85|362|361.85|362|361.85|0
1622144960000|2021-05-27 19:49:20|362.05|361.9|362.05|361.85|362.05|361.9|362.05|361.85|2
1622144990000|2021-05-27 19:49:50|362|361.8|362|361.8|362|361.8|362|361.8|0
1622145000000|2021-05-27 19:50:00|361.95|361.75|361.95|361.8|362|361.8|361.95|361.75|0
1622145010000|2021-05-27 19:50:10||361.75||361.8||361.8||361.75|0
1622145020000|2021-05-27 19:50:20||361.75||361.75||361.8||361.75|0
1622145030000|2021-05-27 19:50:30||361.8||361.8||361.8||361.8|0
1622145040000|2021-05-27 19:50:40||361.75||361.8||361.8||361.75|0
1622145050000|2021-05-27 19:50:50|362|361.85|362.05|361.85|362.05|361.85|362|361.8|2
1622145060000|2021-05-27 19:51:00||361.8||361.9||361.9||361.8|0
1622145130000|2021-05-27 19:52:10|362.1||362.1||362.1||362.1||0
1622145140000|2021-05-27 19:52:20||361.95||361.9||361.95||361.9|4
1622145150000|2021-05-27 19:52:30|362.05||362.05||362.05||362.05||0
1622145300000|2021-05-27 19:55:00|||||||||1
1622145400000|2021-05-27 19:56:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.9|5
1622145430000|2021-05-27 19:57:10|362.15|362|362.2|362.05|362.2|362.05|362.15|362|7
1622145440000|2021-05-27 19:57:20|362.25||362.25||362.25||362.25||0
1622145450000|2021-05-27 19:57:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|2
1622145490000|2021-05-27 19:58:10|362.25||362.25||362.25||362.25||0
1622145520000|2021-05-27 19:58:40||362.05||362.05||362.05||362.05|0
1622145560000|2021-05-27 19:59:20|362.3|362.1|362.3|362.15|362.3|362.15|362.3|362.1|1
1622145570000|2021-05-27 19:59:30||362.1||362.1||362.15||362.1|7
1622145590000|2021-05-27 19:59:50|362.2|362.05|362.1|361.9|362.2|362.1|362.1|361.9|74
1622145600000|2021-05-27 20:00:00|362.15|361.85|362.2|362|362.2|362|362.15|361.85|2
1622145630000|2021-05-27 20:00:30||361.95||362||362||361.95|2
1622145660000|2021-05-27 20:01:00|362.25||362.25||362.25||362.25||0
1622145670000|2021-05-27 20:01:10||362.05||362.05||362.05||362.05|0
1622145680000|2021-05-27 20:01:20||362||362.05||362.05||361.95|0
1622145720000|2021-05-27 20:02:00||361.95||361.95||361.95||361.95|1
1622145770000|2021-05-27 20:02:50|362.2||362.2||362.2||362.2||0
1622145810000|2021-05-27 20:03:30||361.9||361.9||361.9||361.9|0
1622145900000|2021-05-27 20:05:00|362.15||362.2||362.2||362.15||2
1622145930000|2021-05-27 20:05:30|||||||||9
1622146100000|2021-05-27 20:08:20|362.15||362.2||362.2||362.15||1
1622146300000|2021-05-27 20:11:40|||||||||1
1622146310000|2021-05-27 20:11:50|362.1||362.2||362.2||362.1||1
1622146510000|2021-05-27 20:15:10|362.1||362.2||362.2||362.1||1
1622146720000|2021-05-27 20:18:40|362.1||362.2||362.2||362.1||2
1622146930000|2021-05-27 20:22:10|362.1||362.2||362.2||362.1||1
1622147130000|2021-05-27 20:25:30|362.1||362.1||362.1||362.1||0
1622147230000|2021-05-27 20:27:10|||||||||3
1622147320000|2021-05-27 20:28:40|362.2||362.2||362.2||362.2||0
1622147340000|2021-05-27 20:29:00|362.1||362.2||362.2||362.1||1
1622147550000|2021-05-27 20:32:30|362.1||362.15||362.15||362.1||3
1622147710000|2021-05-27 20:35:10|362.2||362.2||362.2||362.2||0
1622147750000|2021-05-27 20:35:50|362.15||362.15||362.15||362.15||0
1622147760000|2021-05-27 20:36:00|362.1||362.1||362.1||362.1||0
1622147800000|2021-05-27 20:36:40|362.15||362.2||362.2||362.15||1
1622147960000|2021-05-27 20:39:20|362.15||362.1||362.15||362.1||0
1622148000000|2021-05-27 20:40:00|362.2||362.2||362.2||362.2||1
1622148160000|2021-05-27 20:42:40|362.1||362.1||362.1||362.1||0
1622148170000|2021-05-27 20:42:50|362.2||362.2||362.2||362.2||0
1622148180000|2021-05-27 20:43:00|||||||||1
1622148370000|2021-05-27 20:46:10|362.1||362.1||362.1||362.1||0
1622148420000|2021-05-27 20:47:00|362.2||362.2||362.2||362.2||1
1622148580000|2021-05-27 20:49:40|362.15||362.1||362.15||362.1||0
1622148600000|2021-05-27 20:50:00|362.2||362.2||362.2||362.2||1
1622148730000|2021-05-27 20:52:10||361.95||361.95||361.95||361.95|0
1622148780000|2021-05-27 20:53:00|362.3||362.3||362.3||362.2||1
1622148990000|2021-05-27 20:56:30|362.2||362.3||362.3||362.2||1
1622149090000|2021-05-27 20:58:10||361.85||361.85||361.85||361.85|7
1622149120000|2021-05-27 20:58:40||361.9||361.9||361.9||361.9|0
1622149160000|2021-05-27 20:59:20||361.85||361.85||361.85||361.85|0
1622149170000|2021-05-27 20:59:30|362.4|362.25|362.5|362.2|362.5|362.25|362.4|361.85|10
1622149180000|2021-05-27 20:59:40|362.55|362.25|362.6|362.25|362.6|362.25|362.55|362.25|13
1622149200000|2021-05-27 21:00:00|362.65|362.2|362.8|361.75|362.8|362.2|362.65|361.65|0
1622149230000|2021-05-27 21:00:30|362.75||362.8||362.8||362.75||0
1622150040000|2021-05-27 21:14:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150290000|2021-05-27 21:18:10|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622150340000|2021-05-27 21:19:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622150350000|2021-05-27 21:19:10|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150470000|2021-05-27 21:21:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622150490000|2021-05-27 21:21:30|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150580000|2021-05-27 21:23:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622150590000|2021-05-27 21:23:10|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150650000|2021-05-27 21:24:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622150980000|2021-05-27 21:29:40|362.6|362|362.6|362|362.6|362|362.6|362|0
1622152800000|2021-05-27 22:00:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622152810000|2021-05-27 22:00:10|362.8|362.2|362.7|362.1|362.8|362.2|362.7|362.1|0
1622152850000|2021-05-27 22:00:50|362.8|362.2|362.8|362.2|362.8|362.2|362.7|362.1|0
1622152860000|2021-05-27 22:01:00|362.7|362.1|362.7|362.1|362.8|362.2|362.7|362.1|0
1622154440000|2021-05-27 22:27:20|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622154450000|2021-05-27 22:27:30|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622154460000|2021-05-27 22:27:40|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622154510000|2021-05-27 22:28:30|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622154520000|2021-05-27 22:28:40|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622154530000|2021-05-27 22:28:50|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622154540000|2021-05-27 22:29:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622154550000|2021-05-27 22:29:10|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622154690000|2021-05-27 22:31:30|362.6|362|362.6|362|362.6|362|362.6|362|0
1622154700000|2021-05-27 22:31:40|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622154720000|2021-05-27 22:32:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622154740000|2021-05-27 22:32:20|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622154780000|2021-05-27 22:33:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622154800000|2021-05-27 22:33:20|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622154820000|2021-05-27 22:33:40|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622154830000|2021-05-27 22:33:50|362.6|362|362.6|362|362.6|362|362.6|362|0
1622154850000|2021-05-27 22:34:10|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622154870000|2021-05-27 22:34:30|362.6|362|362.6|362|362.6|362|362.6|362|0
1622154900000|2021-05-27 22:35:00|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622155040000|2021-05-27 22:37:20|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622155070000|2021-05-27 22:37:50|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622155080000|2021-05-27 22:38:00|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622155200000|2021-05-27 22:40:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157120000|2021-05-27 23:12:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157130000|2021-05-27 23:12:10|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157160000|2021-05-27 23:12:40|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157180000|2021-05-27 23:13:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622157190000|2021-05-27 23:13:10|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622157200000|2021-05-27 23:13:20|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622157210000|2021-05-27 23:13:30|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622157230000|2021-05-27 23:13:50|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157260000|2021-05-27 23:14:20|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622157270000|2021-05-27 23:14:30|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622157280000|2021-05-27 23:14:40|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157300000|2021-05-27 23:15:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622157600000|2021-05-27 23:20:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622157640000|2021-05-27 23:20:40|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157650000|2021-05-27 23:20:50|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157660000|2021-05-27 23:21:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622158120000|2021-05-27 23:28:40|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622158270000|2021-05-27 23:31:10|362.8|362.2|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158290000|2021-05-27 23:31:30|362.8|362.2|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158300000|2021-05-27 23:31:40|362.8|362.2|362.8|362.2|362.9|362.3|362.8|362.2|0
1622158320000|2021-05-27 23:32:00|362.9|362.3|362.8|362.2|362.9|362.3|362.8|362.2|0
1622158330000|2021-05-27 23:32:10|362.9|362.3|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158340000|2021-05-27 23:32:20|362.8|362.2|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158660000|2021-05-27 23:37:40|363|362.4|363|362.4|363|362.4|363|362.4|0
1622158790000|2021-05-27 23:39:50|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1622158800000|2021-05-27 23:40:00|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622158820000|2021-05-27 23:40:20|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622158940000|2021-05-27 23:42:20|363|362.4|363|362.4|363|362.4|362.9|362.3|0
1622158960000|2021-05-27 23:42:40|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1622159010000|2021-05-27 23:43:30|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622159030000|2021-05-27 23:43:50|363|362.4|363|362.4|363|362.4|363|362.4|0
1622159040000|2021-05-27 23:44:00|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159050000|2021-05-27 23:44:10|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159060000|2021-05-27 23:44:20|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159100000|2021-05-27 23:45:00|362.9|362.3|362.9|362.3|363|362.4|362.9|362.3|0
1622159110000|2021-05-27 23:45:10|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622159140000|2021-05-27 23:45:40|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622159180000|2021-05-27 23:46:20|363|362.4|363|362.4|363|362.4|363|362.4|0
1622159190000|2021-05-27 23:46:30|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159470000|2021-05-27 23:51:10|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1622159480000|2021-05-27 23:51:20|363|362.4|363|362.4|363|362.4|363|362.4|0
1622159660000|2021-05-27 23:54:20|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622159750000|2021-05-27 23:55:50|363|362.4|363.1|362.5|363.1|362.5|363|362.4|0
1622159760000|2021-05-27 23:56:00|363|362.4|363|362.4|363|362.4|363|362.4|0
1622160020000|2021-05-28 00:00:20|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622160060000|2021-05-28 00:01:00|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|0
1622160070000|2021-05-28 00:01:10|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|0
1622160200000|2021-05-28 00:03:20|363|362.4|363|362.4|363|362.4|363|362.4|0
1622160590000|2021-05-28 00:09:50|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622160600000|2021-05-28 00:10:00|363.2|362.6|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160620000|2021-05-28 00:10:20|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160670000|2021-05-28 00:11:10|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622160710000|2021-05-28 00:11:50|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|0
1622160720000|2021-05-28 00:12:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|0
1622160750000|2021-05-28 00:12:30|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160980000|2021-05-28 00:16:20|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160990000|2021-05-28 00:16:30|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622161000000|2021-05-28 00:16:40|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622161010000|2021-05-28 00:16:50|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622161070000|2021-05-28 00:17:50|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|0
1622161080000|2021-05-28 00:18:00|363.2|362.6|363.2|362.6|363.2|362.6|363.1|362.5|0
1622161800000|2021-05-28 00:30:00|362.85|362.45|362.95|362.8|363.15|362.8|362.85|362.45|109
1622161810000|2021-05-28 00:30:10|362.9|362.75|362.85|362.7|362.9|362.75|362.8|362.55|66
1622161820000|2021-05-28 00:30:20|362.9|362.65|362.9|362.7|362.9|362.75|362.85|362.65|33
1622161830000|2021-05-28 00:30:30|363|362.85|363.35|363.15|363.4|363.15|363|362.75|53
1622161840000|2021-05-28 00:30:40|363.3|363.1|363.3|363.1|363.3|363.15|363.25|363.1|31
1622161850000|2021-05-28 00:30:50||363.15||363.1||363.15||363.1|2
1622161860000|2021-05-28 00:31:00|363.35|363.15|363.4|363.1|363.55|363.35|363.35|363.1|90
1622161870000|2021-05-28 00:31:10|363.35|363.15|363.3|363.1|363.35|363.15|363.3|363.1|3
1622161880000|2021-05-28 00:31:20|363.2|362.95|363.2|362.95|363.2|363|363.15|362.95|26
1622161890000|2021-05-28 00:31:30|363.15|363|363.3|363|363.3|363|363.15|363|7
1622161900000|2021-05-28 00:31:40|363.25||363.25||363.25||363.25||0
1622161910000|2021-05-28 00:31:50|363.2||363.25||363.25||363.2||1
1622161920000|2021-05-28 00:32:00|363.2||363.2||363.2||363.2||0
1622161940000|2021-05-28 00:32:20|363.15|362.95|363.1|362.9|363.15|362.95|363.1|362.9|16
1622161950000|2021-05-28 00:32:30|||||||||1
1622161960000|2021-05-28 00:32:40|363.05|362.8|363.25|363.05|363.25|363.05|363|362.8|55
1622161970000|2021-05-28 00:32:50|||||||||1
1622161990000|2021-05-28 00:33:10|363.15|362.95|363.15|362.95|363.15|362.95|363.15|362.95|24
1622162000000|2021-05-28 00:33:20|363.1|362.9|363|362.8|363.1|362.9|363|362.8|8
1622162010000|2021-05-28 00:33:30||362.85||362.8||362.85||362.75|13
1622162020000|2021-05-28 00:33:40|362.95|362.85|363.05|362.85|363.05|362.85|362.95|362.85|25
1622162040000|2021-05-28 00:34:00|363|362.8|362.95|362.8|363|362.85|362.95|362.8|11
1622162050000|2021-05-28 00:34:10|363|362.85|363.05|362.8|363.05|362.85|363|362.8|21
1622162100000|2021-05-28 00:35:00|362.9|362.75|362.9|362.7|362.9|362.75|362.9|362.7|39
1622162120000|2021-05-28 00:35:20|362.95|362.75|362.95|362.8|362.95|362.8|362.9|362.75|8
1622162130000|2021-05-28 00:35:30|363||363||363||363||1
1622162140000|2021-05-28 00:35:40|363.05||363.05||363.05||363.05||0
1622162150000|2021-05-28 00:35:50|363|362.85|363|362.8|363|362.85|363|362.8|3
1622162160000|2021-05-28 00:36:00|362.95|362.85|362.95|362.8|362.95|362.85|362.95|362.8|3
1622162170000|2021-05-28 00:36:10|||||||||22
1622162180000|2021-05-28 00:36:20||362.75||362.75||362.75||362.75|6
1622162190000|2021-05-28 00:36:30|362.9|362.7|362.9|362.65|362.9|362.7|362.9|362.65|6
1622162200000|2021-05-28 00:36:40||362.7||362.7||362.7||362.7|6
1622162210000|2021-05-28 00:36:50|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|2
1622162220000|2021-05-28 00:37:00|362.8|362.7|362.75|362.55|362.8|362.7|362.75|362.55|16
1622162230000|2021-05-28 00:37:10||362.6||362.6||362.6||362.6|1
1622162240000|2021-05-28 00:37:20|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|18
1622162250000|2021-05-28 00:37:30||362.7||362.65||362.7||362.65|0
1622162260000|2021-05-28 00:37:40|362.8|362.6|362.95|362.7|362.95|362.7|362.8|362.6|22
1622162270000|2021-05-28 00:37:50|362.9|362.65|362.8|362.65|362.9|362.65|362.8|362.6|8
1622162290000|2021-05-28 00:38:10|362.85|362.7|362.9|362.65|362.9|362.75|362.85|362.65|13
1622162300000|2021-05-28 00:38:20|362.85||362.85||362.85||362.85||1
1622162310000|2021-05-28 00:38:30||362.7||362.65||362.7||362.65|1
1622162320000|2021-05-28 00:38:40|362.75|362.55|362.75|362.55|362.75|362.55|362.75|362.55|5
1622162330000|2021-05-28 00:38:50|362.7||362.7||362.7||362.7||0
1622162340000|2021-05-28 00:39:00|362.75|362.6|362.85|362.65|362.85|362.65|362.75|362.6|10
1622162350000|2021-05-28 00:39:10|362.9|362.7|363|362.75|363|362.75|362.9|362.7|5
1622162370000|2021-05-28 00:39:30|362.95|362.65|362.8|362.65|362.95|362.65|362.8|362.6|4
1622162380000|2021-05-28 00:39:40|362.9||362.9||362.9||362.9||8
1622162390000|2021-05-28 00:39:50|362.85|362.6|362.8|362.6|362.85|362.6|362.8|362.6|1
1622162400000|2021-05-28 00:40:00||362.65||362.65||362.65||362.6|10
1622162410000|2021-05-28 00:40:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|3
1622162430000|2021-05-28 00:40:30|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|0
1622162460000|2021-05-28 00:41:00||362.7||362.7||362.7||362.65|3
1622162470000|2021-05-28 00:41:10|||||||||7
1622162480000|2021-05-28 00:41:20||362.65||362.7||362.7||362.65|1
1622162490000|2021-05-28 00:41:30||362.65||362.65||362.7||362.65|1
1622162500000|2021-05-28 00:41:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|7
1622162510000|2021-05-28 00:41:50|||||||||1
1622162530000|2021-05-28 00:42:10||362.65||362.65||362.65||362.65|21
1622162560000|2021-05-28 00:42:40||362.6||362.6||362.6||362.6|5
1622162580000|2021-05-28 00:43:00||362.65||362.6||362.65||362.6|4
1622162590000|2021-05-28 00:43:10|362.75||362.75||362.75||362.75||21
1622162600000|2021-05-28 00:43:20|||||||||1
1622162620000|2021-05-28 00:43:40|||||||||9
1622162630000|2021-05-28 00:43:50|||||||||1
1622162640000|2021-05-28 00:44:00|||||||||1
1622162670000|2021-05-28 00:44:30|||||||||1
1622162680000|2021-05-28 00:44:40|||||||||1
1622162690000|2021-05-28 00:44:50|||||||||2
1622162700000|2021-05-28 00:45:00|362.7|362.55|362.6|362.45|362.7|362.55|362.55|362.35|94
1622162710000|2021-05-28 00:45:10|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|3
1622162720000|2021-05-28 00:45:20|362.6|362.5|362.65|362.45|362.7|362.55|362.6|362.45|20
1622162730000|2021-05-28 00:45:30|362.75|362.5|362.75|362.55|362.75|362.55|362.7|362.5|7
1622162740000|2021-05-28 00:45:40||362.6||362.6||362.6||362.55|5
1622162750000|2021-05-28 00:45:50|362.7|362.55|362.7|362.5|362.7|362.55|362.7|362.5|16
1622162760000|2021-05-28 00:46:00|362.75|362.55|362.7|362.5|362.75|362.55|362.65|362.45|34
1622162770000|2021-05-28 00:46:10|362.65|362.55|362.75|362.55|362.75|362.55|362.65|362.55|4
1622162790000|2021-05-28 00:46:30|362.85|362.6|362.8|362.6|362.85|362.7|362.8|362.6|16
1622162810000|2021-05-28 00:46:50|362.65|362.5|362.7|362.5|362.75|362.55|362.65|362.5|12
1622162820000|2021-05-28 00:47:00|362.75|362.55|362.9|362.7|362.95|362.7|362.75|362.55|14
1622162830000|2021-05-28 00:47:10|363|362.75|363|362.8|363|362.8|363|362.75|4
1622162840000|2021-05-28 00:47:20|362.9|362.85|362.9|362.7|362.9|362.85|362.9|362.7|19
1622162850000|2021-05-28 00:47:30|362.85|362.6|362.85|362.6|362.9|362.7|362.75|362.6|22
1622162860000|2021-05-28 00:47:40|362.8|362.55|362.85|362.65|362.85|362.7|362.7|362.55|12
1622162870000|2021-05-28 00:47:50|362.8|362.6|362.75|362.55|362.8|362.6|362.75|362.55|0
1622162880000|2021-05-28 00:48:00|362.8||362.75||362.8||362.75||3
1622162890000|2021-05-28 00:48:10|362.7|362.6|362.95|362.7|362.95|362.7|362.7|362.6|16
1622162900000|2021-05-28 00:48:20|363|362.75|362.85|362.65|363|362.75|362.85|362.65|14
1622162910000|2021-05-28 00:48:30|362.9|362.7|363.05|362.9|363.05|362.9|362.9|362.7|8
1622162920000|2021-05-28 00:48:40|363|362.8|362.8|362.6|363|362.8|362.8|362.6|14
1622162930000|2021-05-28 00:48:50|362.85|362.65|362.8|362.65|362.85|362.65|362.8|362.65|2
1622162940000|2021-05-28 00:49:00|362.85|362.7|362.8|362.65|362.9|362.7|362.8|362.65|9
1622162950000|2021-05-28 00:49:10|362.85||362.85||362.85||362.85||10
1622162970000|2021-05-28 00:49:30|363|362.7|362.95|362.7|363|362.85|362.95|362.7|10
1622162980000|2021-05-28 00:49:40|362.9|362.65|362.9|362.7|362.9|362.7|362.8|362.65|21
1622162990000|2021-05-28 00:49:50|362.85|362.75|363|362.8|363|362.8|362.85|362.7|8
1622163000000|2021-05-28 00:50:00|363.1|362.85|363.1|362.9|363.1|362.9|363.1|362.85|5
1622163010000|2021-05-28 00:50:10|362.95|362.75|362.95|362.7|362.95|362.75|362.9|362.7|38
1622163020000|2021-05-28 00:50:20|362.9||362.9||362.9||362.9||0
1622163030000|2021-05-28 00:50:30|362.85|362.75|363.1|362.85|363.1|362.85|362.85|362.75|7
1622163040000|2021-05-28 00:50:40|363||363.1||363.1||363||1
1622163050000|2021-05-28 00:50:50|363.05|362.7|362.9|362.7|363.05|362.7|362.9|362.7|27
1622163060000|2021-05-28 00:51:00|362.85|362.65|362.75|362.55|362.9|362.7|362.75|362.55|49
1622163070000|2021-05-28 00:51:10|362.7|362.45|362.6|362.45|362.75|362.45|362.6|362.45|34
1622163080000|2021-05-28 00:51:20|362.55|362.4|362.6|362.45|362.65|362.45|362.55|362.35|24
1622163090000|2021-05-28 00:51:30|||||||||3
1622163100000|2021-05-28 00:51:40|||||||||1
1622163110000|2021-05-28 00:51:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|8
1622163120000|2021-05-28 00:52:00|362.75|362.55|362.7|362.55|362.75|362.6|362.7|362.55|21
1622163130000|2021-05-28 00:52:10|362.85|362.6|362.85|362.6|362.85|362.6|362.85|362.6|11
1622163140000|2021-05-28 00:52:20||362.65||362.65||362.65||362.65|1
1622163150000|2021-05-28 00:52:30|362.65|362.45|362.6|362.4|362.65|362.45|362.6|362.4|37
1622163160000|2021-05-28 00:52:40|362.55|362.3|362.55|362.35|362.6|362.35|362.5|362.3|22
1622163170000|2021-05-28 00:52:50|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|6
1622163180000|2021-05-28 00:53:00|362.55||362.55||362.6||362.55||8
1622163190000|2021-05-28 00:53:10|362.6||362.6||362.6||362.6||0
1622163200000|2021-05-28 00:53:20|362.55||362.65||362.65||362.55||19
1622163210000|2021-05-28 00:53:30|362.55||362.55||362.55||362.55||2
1622163220000|2021-05-28 00:53:40||362.35||362.35||362.35||362.35|3
1622163230000|2021-05-28 00:53:50|362.5||362.5||362.5||362.5||0
1622163240000|2021-05-28 00:54:00|362.45|362.3|362.5|362.3|362.5|362.3|362.45|362.3|20
1622163260000|2021-05-28 00:54:20|362.6|362.35|362.5|362.35|362.6|362.4|362.5|362.35|10
1622163270000|2021-05-28 00:54:30|362.45|362.3|362.45|362.25|362.45|362.3|362.4|362.25|24
1622163300000|2021-05-28 00:55:00|362.4|362.3|362.5|362.35|362.5|362.35|362.4|362.25|32
1622163310000|2021-05-28 00:55:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|5
1622163320000|2021-05-28 00:55:20|362.55|362.35|362.45|362.25|362.55|362.35|362.45|362.25|14
1622163330000|2021-05-28 00:55:30|362.4||362.45||362.45||362.4||7
1622163340000|2021-05-28 00:55:40|362.5|362.3|362.5|362.35|362.5|362.35|362.5|362.3|17
1622163350000|2021-05-28 00:55:50|||||||||1
1622163360000|2021-05-28 00:56:00|362.45|362.3|362.45|362.3|362.45|362.35|362.45|362.3|6
1622163370000|2021-05-28 00:56:10|362.3|362.15|362.25|362.1|362.3|362.15|362.25|362.1|43
1622163380000|2021-05-28 00:56:20|362.35|362.15|362.4|362.2|362.45|362.2|362.35|362.15|35
1622163390000|2021-05-28 00:56:30|362.35|362.15|362.4|362.15|362.4|362.15|362.3|362.15|8
1622163400000|2021-05-28 00:56:40|362.45|362.2|362.45|362.2|362.45|362.2|362.45|362.2|4
1622163410000|2021-05-28 00:56:50|362.4|362.25|362.35|362.2|362.4|362.25|362.35|362.2|1
1622163420000|2021-05-28 00:57:00|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|53
1622163430000|2021-05-28 00:57:10|362.25||362.25||362.25||362.25||0
1622163450000|2021-05-28 00:57:30|362.15|362|362.15|362|362.15|362|362.15|362|40
1622163460000|2021-05-28 00:57:40|362.25|362.1|362.25|362.05|362.25|362.1|362.15|362|44
1622163470000|2021-05-28 00:57:50|362.35|362.1|362.3|362.05|362.35|362.1|362.2|362.05|29
1622163480000|2021-05-28 00:58:00|362.25|362.1|362.35|362.1|362.35|362.1|362.25|362.1|6
1622163500000|2021-05-28 00:58:20|362.3||362.25||362.3||362.25||1
1622163510000|2021-05-28 00:58:30|362.2|362.05|362.2|362.05|362.25|362.1|362.2|362.05|34
1622163520000|2021-05-28 00:58:40|362.25|362|362.1|361.95|362.25|362|362.1|361.95|25
1622163530000|2021-05-28 00:58:50|362.2|362|362.2|362|362.2|362|362.2|362|7
1622163540000|2021-05-28 00:59:00|362.15|361.95|362.1|361.95|362.15|361.95|362.1|361.95|0
1622163550000|2021-05-28 00:59:10|||||||||2
1622163560000|2021-05-28 00:59:20|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|6
1622163570000|2021-05-28 00:59:30||361.85||361.9||361.9||361.85|6
1622163580000|2021-05-28 00:59:40|362.1||362.1||362.1||362.1||11
1622163590000|2021-05-28 00:59:50|||||||||1
1622163600000|2021-05-28 01:00:00|361.95|361.85|362.15|361.95|362.15|361.95|361.95|361.7|59
1622163610000|2021-05-28 01:00:10|362.1|362|362.1|361.95|362.1|362|362.1|361.95|8
1622163620000|2021-05-28 01:00:20|362.15||362.15||362.15||362.15||14
1622163630000|2021-05-28 01:00:30|362.25|362|362.4|362.15|362.4|362.15|362.25|362|28
1622163640000|2021-05-28 01:00:40|362.35|362.1|362.2|362|362.35|362.1|362.2|362|16
1622163650000|2021-05-28 01:00:50|362.15|362.05|362.35|362.1|362.35|362.1|362.15|362.05|17
1622163660000|2021-05-28 01:01:00|362.3|362.15|362.4|362.2|362.4|362.2|362.3|362.15|10
1622163670000|2021-05-28 01:01:10|362.55|362.25|362.75|362.6|362.85|362.65|362.5|362.25|63
1622163680000|2021-05-28 01:01:20|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|12
1622163690000|2021-05-28 01:01:30|362.8|362.5|362.8|362.6|362.8|362.6|362.7|362.5|29
1622163700000|2021-05-28 01:01:40|362.75|362.65|362.65|362.45|362.75|362.65|362.55|362.4|11
1622163710000|2021-05-28 01:01:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|8
1622163720000|2021-05-28 01:02:00|362.65||362.6||362.65||362.55||12
1622163730000|2021-05-28 01:02:10|362.55|362.2|362.45|362.2|362.55|362.2|362.25|362.05|70
1622163740000|2021-05-28 01:02:20|362.4|362.25|362.45|362.25|362.45|362.25|362.35|362.2|22
1622163750000|2021-05-28 01:02:30|362.4|362.2|362.3|362.15|362.4|362.2|362.3|362.15|22
1622163760000|2021-05-28 01:02:40|362.25|362.1|362.25|362.05|362.25|362.1|362.2|362.05|7
1622163770000|2021-05-28 01:02:50|362.2|362|362.2|362|362.25|362|362.2|362|20
1622163780000|2021-05-28 01:03:00|362.25|362.1|362.2|362|362.25|362.1|362.2|362|11
1622163790000|2021-05-28 01:03:10|362.15|361.95|362.25|362.05|362.25|362.05|362.15|361.95|50
1622163800000|2021-05-28 01:03:20|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|10
1622163810000|2021-05-28 01:03:30|362.3|362.05|362.2|362.05|362.3|362.1|362.2|362.05|19
1622163820000|2021-05-28 01:03:40|362.1|361.9|362.05|361.9|362.1|361.95|362.05|361.9|28
1622163830000|2021-05-28 01:03:50|362.1|361.95|362.15|361.95|362.15|361.95|362.1|361.95|18
1622163840000|2021-05-28 01:04:00|362.2|362|362.35|362.1|362.35|362.1|362.2|362|9
1622163850000|2021-05-28 01:04:10|362.3|362.05|362.2|362.05|362.3|362.05|362.2|362|16
1622163860000|2021-05-28 01:04:20|362.15|361.95|362|361.85|362.15|361.95|362|361.85|32
1622163870000|2021-05-28 01:04:30|362.05||362.05||362.05||362.05||12
1622163890000|2021-05-28 01:04:50|362|361.9|362.05|361.85|362.05|361.9|362|361.85|12
1622163900000|2021-05-28 01:05:00|362||362.1||362.1||362||7
1622163920000|2021-05-28 01:05:20||361.9||361.9||361.9||361.9|0
1622163930000|2021-05-28 01:05:30|362.15|362|362.2|362|362.2|362|362.15|362|12
1622163940000|2021-05-28 01:05:40|362.15|361.85|361.95|361.75|362.15|361.85|361.9|361.75|56
1622163950000|2021-05-28 01:05:50|361.9||361.95||361.95||361.9||3
1622163960000|2021-05-28 01:06:00|362.05|361.8|362.05|361.8|362.05|361.8|362.05|361.8|16
1622163970000|2021-05-28 01:06:10|362|361.75|361.9|361.7|362|361.75|361.8|361.6|60
1622163980000|2021-05-28 01:06:20|361.85||361.95||361.95||361.85||13
1622163990000|2021-05-28 01:06:30|361.9|361.75|361.95|361.8|361.95|361.8|361.9|361.75|2
1622164000000|2021-05-28 01:06:40|361.9|361.75|361.95|361.75|361.95|361.75|361.9|361.75|20
1622164010000|2021-05-28 01:06:50|361.9||361.95||361.95||361.9||9
1622164020000|2021-05-28 01:07:00|362|361.8|362.15|361.95|362.15|361.95|362|361.8|35
1622164030000|2021-05-28 01:07:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|12
1622164040000|2021-05-28 01:07:20|362.2|361.95|362.2|362|362.2|362|362.2|361.95|10
1622164050000|2021-05-28 01:07:30|362.35|362.05|362.35|362.15|362.35|362.15|362.35|362.05|32
1622164060000|2021-05-28 01:07:40|362.3|362.1|362.2|362.05|362.3|362.1|362.2|362.05|17
1622164070000|2021-05-28 01:07:50||362||362||362||362|9
1622164080000|2021-05-28 01:08:00|362.3|362.05|362.3|362.05|362.3|362.05|362.3|362.05|11
1622164090000|2021-05-28 01:08:10|362.25|362.1|362.35|362.1|362.35|362.1|362.25|362.1|8
1622164100000|2021-05-28 01:08:20|362.45|362.25|362.5|362.3|362.5|362.3|362.45|362.25|16
1622164110000|2021-05-28 01:08:30|362.45|362.35|362.6|362.4|362.6|362.4|362.45|362.35|9
1622164120000|2021-05-28 01:08:40|362.7|362.45|362.75|362.55|362.8|362.6|362.7|362.45|23
1622164130000|2021-05-28 01:08:50|362.7|362.5|362.6|362.35|362.7|362.5|362.5|362.35|22
1622164140000|2021-05-28 01:09:00||362.4||362.4||362.4||362.4|1
1622164150000|2021-05-28 01:09:10|362.65|362.45|362.7|362.45|362.7|362.45|362.65|362.45|13
1622164160000|2021-05-28 01:09:20|362.75||362.75||362.75||362.75||1
1622164170000|2021-05-28 01:09:30|362.7|362.5|362.8|362.5|362.8|362.5|362.7|362.5|1
1622164180000|2021-05-28 01:09:40|362.85|362.6|362.85|362.65|362.85|362.65|362.85|362.6|3
1622164190000|2021-05-28 01:09:50||362.7||362.7||362.7||362.7|4
1622164200000|2021-05-28 01:10:00|362.9|362.75|362.9|362.7|362.9|362.75|362.9|362.7|17
1622164210000|2021-05-28 01:10:10|362.85|362.65|362.75|362.5|362.85|362.65|362.75|362.5|40
1622164220000|2021-05-28 01:10:20|362.7|362.45|362.65|362.45|362.7|362.45|362.6|362.45|2
1622164230000|2021-05-28 01:10:30|362.75|362.5|362.75|362.5|362.75|362.6|362.75|362.5|10
1622164240000|2021-05-28 01:10:40|362.7||362.65||362.7||362.65||2
1622164250000|2021-05-28 01:10:50|362.6|362.45|362.7|362.45|362.7|362.45|362.6|362.45|11
1622164260000|2021-05-28 01:11:00|||||||||1
1622164270000|2021-05-28 01:11:10|362.65||362.65||362.65||362.65||4
1622164280000|2021-05-28 01:11:20|362.6|362.35|362.6|362.35|362.6|362.35|362.6|362.35|20
1622164290000|2021-05-28 01:11:30|362.65|362.4|362.55|362.35|362.65|362.45|362.55|362.35|50
1622164300000|2021-05-28 01:11:40|362.4|362.4|362.35|362.15|362.4|362.4|362.3|362.15|20
1622164310000|2021-05-28 01:11:50|362.3|362.1|362.4|362.2|362.4|362.2|362.3|362.1|25
1622164320000|2021-05-28 01:12:00|362.35||362.45||362.45||362.35||5
1622164330000|2021-05-28 01:12:10|362.4|362.25|362.45|362.25|362.45|362.25|362.4|362.25|7
1622164340000|2021-05-28 01:12:20|362.5|362.3|362.4|362.2|362.5|362.3|362.4|362.2|24
1622164350000|2021-05-28 01:12:30|362.5|362.25|362.45|362.3|362.5|362.3|362.45|362.25|5
1622164360000|2021-05-28 01:12:40|362.4|362.25|362.25|362.05|362.4|362.25|362.25|362.05|31
1622164370000|2021-05-28 01:12:50|362.2||362.25||362.25||362.2||4
1622164380000|2021-05-28 01:13:00|362.35|362.1|362.35|362.1|362.35|362.1|362.35|362.1|9
1622164390000|2021-05-28 01:13:10|362.4|362.15|362.4|362.15|362.4|362.15|362.4|362.15|3
1622164410000|2021-05-28 01:13:30|362.35|362.2|362.35|362.2|362.4|362.2|362.35|362.2|9
1622164420000|2021-05-28 01:13:40|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|13
1622164430000|2021-05-28 01:13:50|362.25|362.05|362.1|361.95|362.25|362.05|362.1|361.95|9
1622164440000|2021-05-28 01:14:00|||||||||6
1622164450000|2021-05-28 01:14:10|362.15||362.2||362.2||362.1||19
1622164470000|2021-05-28 01:14:30|362.15|361.9|362.05|361.9|362.15|361.9|362.05|361.9|10
1622164490000|2021-05-28 01:14:50|||||||||2
1622164500000|2021-05-28 01:15:00|362|361.85|361.95|361.75|362.05|361.85|361.95|361.75|22
1622164510000|2021-05-28 01:15:10|362.2|362|362.05|361.9|362.25|362.05|362.05|361.9|72
1622164520000|2021-05-28 01:15:20|362.1|361.95|362.2|362|362.2|362|362.1|361.95|16
1622164530000|2021-05-28 01:15:30|362.3|362.05|362.25|362.1|362.35|362.2|362.25|362.05|20
1622164540000|2021-05-28 01:15:40|362.2|362.05|362.25|362.05|362.25|362.05|362.2|362.05|5
1622164550000|2021-05-28 01:15:50|362.2||362.2||362.2||362.2||0
1622164560000|2021-05-28 01:16:00||362||362.05||362.05||362|2
1622164570000|2021-05-28 01:16:10|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|8
1622164580000|2021-05-28 01:16:20|362.25|362.05|362.3|362.15|362.3|362.15|362.25|362.05|17
1622164600000|2021-05-28 01:16:40|362.35|362.1|362.4|362.15|362.4|362.15|362.35|362.1|12
1622164610000|2021-05-28 01:16:50|362.35||362.35||362.35||362.35||0
1622164620000|2021-05-28 01:17:00|362.25|362.1|362.2|362.05|362.25|362.1|362.2|362.05|9
1622164630000|2021-05-28 01:17:10|362.25|362|362.25|362.1|362.25|362.1|362.2|362|7
1622164640000|2021-05-28 01:17:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|1
1622164650000|2021-05-28 01:17:30||362||362||362.05||362|10
1622164670000|2021-05-28 01:17:50|362.15|361.95|362.1|361.9|362.15|361.95|362.1|361.9|3
1622164680000|2021-05-28 01:18:00|362.25|361.95|362.15|361.95|362.25|362.05|362.15|361.95|17
1622164690000|2021-05-28 01:18:10|362.1||362.15||362.15||362.1||0
1622164700000|2021-05-28 01:18:20|362.2|362|362.2|362|362.2|362|362.2|362|21
1622164710000|2021-05-28 01:18:30|362.25|362.05|362.3|362.15|362.35|362.15|362.2|362.05|5
1622164720000|2021-05-28 01:18:40|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|12
1622164730000|2021-05-28 01:18:50|362.3|362.05|362.2|362.05|362.3|362.05|362.2|362|19
1622164740000|2021-05-28 01:19:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|4
1622164750000|2021-05-28 01:19:10|362.2|362|362.35|362.05|362.35|362.05|362.2|362|12
1622164760000|2021-05-28 01:19:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1622164770000|2021-05-28 01:19:30|362.25||362.3||362.3||362.25||1
1622164780000|2021-05-28 01:19:40||362.15||362.15||362.15||362.15|0
1622164790000|2021-05-28 01:19:50|362.35|362.2|362.4|362.2|362.4|362.2|362.35|362.2|4
1622164800000|2021-05-28 01:20:00|362.35|362.15|362.35|362.2|362.35|362.2|362.35|362.15|8
1622164810000|2021-05-28 01:20:10||362.15||362.15||362.15||362.15|9
1622164820000|2021-05-28 01:20:20|362.3||362.3||362.3||362.3||2
1622164840000|2021-05-28 01:20:40|||||||||1
1622164850000|2021-05-28 01:20:50|362.4|362.2|362.45|362.2|362.45|362.2|362.4|362.2|9
1622164860000|2021-05-28 01:21:00|362.5|362.3|362.65|362.45|362.65|362.45|362.5|362.3|25
1622164870000|2021-05-28 01:21:10|362.6|362.4|362.6|362.4|362.6|362.4|362.55|362.4|22
1622164880000|2021-05-28 01:21:20|362.55|362.45|362.7|362.45|362.7|362.45|362.55|362.45|9
1622164890000|2021-05-28 01:21:30|362.65||362.7||362.7||362.65||1
1622164900000|2021-05-28 01:21:40|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|0
1622164910000|2021-05-28 01:21:50|||||||||1
1622164920000|2021-05-28 01:22:00|362.7|362.55|362.8|362.55|362.8|362.55|362.7|362.5|22
1622164930000|2021-05-28 01:22:10|362.85|362.65|362.75|362.6|362.85|362.7|362.75|362.55|41
1622164940000|2021-05-28 01:22:20|||||||||3
1622164950000|2021-05-28 01:22:30|||||||||1
1622164970000|2021-05-28 01:22:50|||||||||3
1622164980000|2021-05-28 01:23:00|362.65|362.5|362.55|362.35|362.65|362.5|362.5|362.35|19
1622164990000|2021-05-28 01:23:10|362.5||362.5||362.55||362.5||8
1622165000000|2021-05-28 01:23:20|362.45|362.3|362.45|362.25|362.45|362.3|362.45|362.25|11
1622165010000|2021-05-28 01:23:30|362.4|362.35|362.45|362.25|362.55|362.35|362.4|362.25|13
1622165030000|2021-05-28 01:23:50|362.4|362.35|362.5|362.35|362.55|362.35|362.4|362.35|23
1622165040000|2021-05-28 01:24:00||362.3||362.3||362.35||362.3|3
1622165050000|2021-05-28 01:24:10||362.35||362.35||362.35||362.35|0
1622165060000|2021-05-28 01:24:20|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|2
1622165090000|2021-05-28 01:24:50|||||||||1
1622165100000|2021-05-28 01:25:00|362.4|362.25|362.35|362.2|362.4|362.25|362.35|362.15|18
1622165110000|2021-05-28 01:25:10|362.3|362.15|362.4|362.2|362.4|362.2|362.25|362.1|50
1622165120000|2021-05-28 01:25:20|362.35|362.25|362.35|362.2|362.35|362.25|362.35|362.2|10
1622165130000|2021-05-28 01:25:30|||||||||10
1622165140000|2021-05-28 01:25:40|362.3|362.15|362.35|362.15|362.35|362.15|362.3|362.1|7
1622165150000|2021-05-28 01:25:50|362.3|362.1|362.05|361.85|362.3|362.1|362|361.85|22
1622165160000|2021-05-28 01:26:00|362||362||362||362||3
1622165170000|2021-05-28 01:26:10|361.95|361.8|362|361.85|362|361.85|361.95|361.8|14
1622165180000|2021-05-28 01:26:20|362.05|361.8|362|361.8|362.05|361.8|361.95|361.8|11
1622165190000|2021-05-28 01:26:30|362.05|361.85|362.05|361.85|362.05|361.85|362.05|361.85|5
1622165210000|2021-05-28 01:26:50|362|361.8|362.1|361.95|362.15|361.95|362|361.8|21
1622165220000|2021-05-28 01:27:00|362.05|361.85|362|361.8|362.05|361.9|362|361.8|4
1622165230000|2021-05-28 01:27:10|362.05|361.85|362.1|361.9|362.1|361.9|362.05|361.85|7
1622165240000|2021-05-28 01:27:20|362.15|361.95|362.1|361.9|362.2|361.95|362.1|361.9|21
1622165250000|2021-05-28 01:27:30|362.05|361.95|362.15|361.95|362.15|362|362.05|361.95|8
1622165270000|2021-05-28 01:27:50|362.1|361.9|362.05|361.9|362.1|361.9|362.05|361.9|7
1622165280000|2021-05-28 01:28:00|362|361.85|362|361.85|362|361.85|362|361.85|6
1622165290000|2021-05-28 01:28:10|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|2
1622165300000|2021-05-28 01:28:20|362||362||362||362||10
1622165310000|2021-05-28 01:28:30|362.05|361.85|362.05|361.9|362.1|361.9|362.05|361.85|7
1622165320000|2021-05-28 01:28:40|362.1|361.95|362.15|361.95|362.15|361.95|362.1|361.95|1
1622165340000|2021-05-28 01:29:00|362.1|361.9|362.1|361.95|362.1|361.95|362.1|361.9|14
1622165350000|2021-05-28 01:29:10||361.9||361.9||361.9||361.9|0
1622165360000|2021-05-28 01:29:20|362.05|361.95|362.05|361.9|362.1|361.95|362.05|361.9|9
1622165370000|2021-05-28 01:29:30|||||||||3
1622165390000|2021-05-28 01:29:50|362.15|361.95|362.1|361.9|362.15|361.95|362.1|361.9|10
1622165400000|2021-05-28 01:30:00|362.15|361.95|362.25|362.05|362.25|362.05|362.1|361.95|15
1622165410000|2021-05-28 01:30:10|362.2|362|362.3|362.05|362.35|362.15|362.2|362|32
1622165420000|2021-05-28 01:30:20|362.35|362.1|362.35|362.15|362.35|362.15|362.35|362.1|11
1622165430000|2021-05-28 01:30:30|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1622165440000|2021-05-28 01:30:40|362.35|362.15|362.25|362.1|362.35|362.15|362.25|362.05|7
1622165450000|2021-05-28 01:30:50|362.2|362.05|362.2|362|362.2|362.05|362.2|362|9
1622165460000|2021-05-28 01:31:00|362.15||362.25||362.25||362.15||8
1622165470000|2021-05-28 01:31:10|362.2|362.05|362.15|361.95|362.2|362.05|362.15|361.95|25
1622165480000|2021-05-28 01:31:20|362.1||362.1||362.1||362.1||0
1622165490000|2021-05-28 01:31:30|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|20
1622165500000|2021-05-28 01:31:40|362.15|361.95|362.2|362.05|362.25|362.05|362.1|361.95|16
1622165510000|2021-05-28 01:31:50|362.15|362|362.15|362|362.15|362|362.15|362|2
1622165520000|2021-05-28 01:32:00|362.25|361.95|362.25|362.05|362.25|362.05|362.25|361.95|10
1622165530000|2021-05-28 01:32:10|362.3|362.1|362.4|362.25|362.4|362.25|362.3|362.1|27
1622165540000|2021-05-28 01:32:20|362.45||362.5||362.5||362.4||11
1622165550000|2021-05-28 01:32:30|362.45||362.45||362.45||362.45||0
1622165560000|2021-05-28 01:32:40|||||||||2
1622165580000|2021-05-28 01:33:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|8
1622165600000|2021-05-28 01:33:20|362.55||362.55||362.55||362.55||2
1622165610000|2021-05-28 01:33:30|||||||||1
1622165620000|2021-05-28 01:33:40|||||||||2
1622165640000|2021-05-28 01:34:00|362.5|362.35|362.6|362.4|362.6|362.4|362.5|362.35|18
1622165660000|2021-05-28 01:34:20|362.55||362.6||362.6||362.55||6
1622165670000|2021-05-28 01:34:30|362.55|362.35|362.55|362.35|362.55|362.35|362.5|362.35|18
1622165680000|2021-05-28 01:34:40|362.6|362.4|362.55|362.35|362.6|362.4|362.55|362.35|10
1622165690000|2021-05-28 01:34:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|6
1622165700000|2021-05-28 01:35:00|362.55|362.45|362.6|362.45|362.6|362.45|362.55|362.45|2
1622165710000|2021-05-28 01:35:10|362.55|362.4|362.4|362.2|362.55|362.4|362.4|362.2|22
1622165720000|2021-05-28 01:35:20|362.45||362.35||362.45||362.35||6
1622165730000|2021-05-28 01:35:30|362.3|362.15|362.25|362.1|362.3|362.15|362.25|362.1|6
1622165740000|2021-05-28 01:35:40|362.3|362.15|362.4|362.2|362.4|362.2|362.3|362.15|12
1622165750000|2021-05-28 01:35:50|362.35|362.25|362.3|362.1|362.35|362.25|362.3|362.1|24
1622165760000|2021-05-28 01:36:00|362.35|362.2|362.45|362.25|362.45|362.25|362.3|362.2|37
1622165770000|2021-05-28 01:36:10|||||||||2
1622165780000|2021-05-28 01:36:20|362.4|362.3|362.3|362.15|362.4|362.3|362.3|362.15|63
1622165790000|2021-05-28 01:36:30|362.35|362.1|362.3|362.15|362.35|362.15|362.3|362.1|4
1622165810000|2021-05-28 01:36:50|362.35||362.35||362.35||362.35||3
1622165820000|2021-05-28 01:37:00||362.2||362.2||362.2||362.2|1
1622165830000|2021-05-28 01:37:10|||||||||4
1622165840000|2021-05-28 01:37:20|362.4||362.45||362.45||362.4||3
1622165850000|2021-05-28 01:37:30|362.4|362.15|362.35|362.15|362.4|362.15|362.35|362.15|6
1622165860000|2021-05-28 01:37:40|362.3|362.1|362.25|362.1|362.3|362.1|362.25|362.1|4
1622165870000|2021-05-28 01:37:50|362.3||362.3||362.3||362.3||0
1622165880000|2021-05-28 01:38:00|362.25||362.25||362.25||362.25||8
1622165890000|2021-05-28 01:38:10|362.3|362.15|362.35|362.2|362.4|362.25|362.3|362.15|27
1622165900000|2021-05-28 01:38:20|362.3|362.15|362.35|362.15|362.35|362.15|362.3|362.1|13
1622165910000|2021-05-28 01:38:30|362.3|362.2|362.35|362.2|362.35|362.2|362.3|362.2|1
1622165920000|2021-05-28 01:38:40|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|5
1622165930000|2021-05-28 01:38:50|362.45|362.3|362.5|362.35|362.5|362.35|362.45|362.3|9
1622165940000|2021-05-28 01:39:00|||||||||15
1622165950000|2021-05-28 01:39:10|||||||||4
1622165960000|2021-05-28 01:39:20|362.55|362.4|362.45|362.3|362.6|362.4|362.45|362.3|12
1622165970000|2021-05-28 01:39:30|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|3
1622165980000|2021-05-28 01:39:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|3
1622165990000|2021-05-28 01:39:50|362.4|362.25|362.45|362.3|362.45|362.3|362.4|362.25|9
1622166000000|2021-05-28 01:40:00|362.5|362.35|362.55|362.35|362.55|362.35|362.45|362.35|23
1622166010000|2021-05-28 01:40:10||362.4||362.35||362.4||362.35|18
1622166020000|2021-05-28 01:40:20|362.6|362.4|362.6|362.4|362.65|362.45|362.55|362.35|27
1622166030000|2021-05-28 01:40:30||362.45||362.45||362.45||362.45|0
1622166040000|2021-05-28 01:40:40|362.55|362.35|362.45|362.25|362.55|362.35|362.45|362.25|7
1622166050000|2021-05-28 01:40:50|362.4|362.2|362.4|362.25|362.45|362.3|362.4|362.2|2
1622166060000|2021-05-28 01:41:00|362.45|362.3|362.45|362.25|362.45|362.3|362.45|362.25|6
1622166070000|2021-05-28 01:41:10|362.4|362.2|362.4|362.2|362.4|362.2|362.35|362.2|11
1622166080000|2021-05-28 01:41:20|362.35||362.35||362.35||362.35||0
1622166090000|2021-05-28 01:41:30|362.3|362.15|362.2|362.05|362.3|362.15|362.2|362.05|10
1622166100000|2021-05-28 01:41:40|362.15|362|362.15|362|362.15|362|362.15|362|9
1622166110000|2021-05-28 01:41:50||361.95||361.95||362||361.95|5
1622166120000|2021-05-28 01:42:00|362.1|362.05|362.2|362.05|362.25|362.05|362.1|362.05|13
1622166130000|2021-05-28 01:42:10|||||||||12
1622166140000|2021-05-28 01:42:20|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|11
1622166150000|2021-05-28 01:42:30|362.25|362.05|362.15|362|362.25|362.05|362.15|362|13
1622166160000|2021-05-28 01:42:40||361.95||361.95||361.95||361.95|2
1622166180000|2021-05-28 01:43:00|362.2|362|362.15|361.95|362.2|362.05|362.15|361.95|21
1622166190000|2021-05-28 01:43:10|362.1|362|362.15|362|362.15|362|362.1|362|13
1622166210000|2021-05-28 01:43:30|||||||||4
1622166220000|2021-05-28 01:43:40||361.95||361.95||361.95||361.95|7
1622166230000|2021-05-28 01:43:50|362.1|362|362.05|361.9|362.15|362|362.05|361.9|9
1622166240000|2021-05-28 01:44:00|362|361.85|362.05|361.85|362.05|361.9|362|361.85|17
1622166250000|2021-05-28 01:44:10|362|361.8|362|361.85|362|361.85|362|361.8|10
1622166260000|2021-05-28 01:44:20|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|6
1622166270000|2021-05-28 01:44:30|361.9|361.75|362|361.85|362|361.85|361.9|361.75|18
1622166280000|2021-05-28 01:44:40||361.8||361.8||361.85||361.8|6
1622166290000|2021-05-28 01:44:50|361.95|361.75|362|361.85|362|361.85|361.95|361.75|6
1622166300000|2021-05-28 01:45:00|362.05|361.9|362.1|361.9|362.2|362|362.05|361.9|28
1622166310000|2021-05-28 01:45:10|362.05|361.95|362.15|361.95|362.15|361.95|362.05|361.9|17
1622166320000|2021-05-28 01:45:20|362.1||362.1||362.1||362.1||0
1622166330000|2021-05-28 01:45:30|||||||||4
1622166340000|2021-05-28 01:45:40|362.2|362.05|362.3|362.1|362.3|362.1|362.2|362.05|19
1622166350000|2021-05-28 01:45:50|362.25|362.05|362.2|362.05|362.25|362.05|362.2|362.05|7
1622166360000|2021-05-28 01:46:00|362.3|362.1|362.35|362.2|362.35|362.2|362.3|362.1|17
1622166380000|2021-05-28 01:46:20|362.4||362.4||362.4||362.35||9
1622166390000|2021-05-28 01:46:30|362.45|362.25|362.45|362.3|362.45|362.3|362.45|362.25|5
1622166400000|2021-05-28 01:46:40|362.5|362.35|362.55|362.35|362.55|362.35|362.45|362.35|14
1622166410000|2021-05-28 01:46:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|10
1622166420000|2021-05-28 01:47:00|362.45|362.35|362.5|362.35|362.5|362.35|362.45|362.35|2
1622166430000|2021-05-28 01:47:10||362.3||362.3||362.3||362.3|3
1622166450000|2021-05-28 01:47:30|362.45||362.45||362.5||362.45||2
1622166470000|2021-05-28 01:47:50|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|2
1622166480000|2021-05-28 01:48:00|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|5
1622166540000|2021-05-28 01:49:00|362.6|362.45|362.55|362.35|362.6|362.45|362.55|362.35|26
1622166550000|2021-05-28 01:49:10||362.4||362.4||362.4||362.4|0
1622166560000|2021-05-28 01:49:20|362.6|362.45|362.6|362.4|362.6|362.45|362.6|362.4|7
1622166580000|2021-05-28 01:49:40||362.45||362.45||362.45||362.45|0
1622166590000|2021-05-28 01:49:50|362.65||362.6||362.65||362.6||9
1622166600000|2021-05-28 01:50:00|362.65|362.5|362.85|362.7|362.9|362.75|362.6|362.5|44
1622166610000|2021-05-28 01:50:10|362.8|362.65|362.95|362.75|362.95|362.75|362.8|362.65|23
1622166620000|2021-05-28 01:50:20|362.9||362.95||362.95||362.9||10
1622166640000|2021-05-28 01:50:40|||||||||5
1622166660000|2021-05-28 01:51:00||362.7||362.7||362.7||362.7|7
1622166670000|2021-05-28 01:51:10|362.9|362.75|362.9|362.7|362.9|362.75|362.9|362.7|8
1622166680000|2021-05-28 01:51:20|362.85||362.85||362.85||362.85||0
1622166690000|2021-05-28 01:51:30|362.9||362.9||362.9||362.9||3
1622166700000|2021-05-28 01:51:40|362.95|362.75|362.95|362.75|362.95|362.75|362.95|362.75|3
1622166710000|2021-05-28 01:51:50|363|362.8|363|362.8|363|362.8|363|362.8|1
1622166720000|2021-05-28 01:52:00|363.05|362.85|363.1|362.9|363.1|362.9|363|362.85|18
1622166730000|2021-05-28 01:52:10|||||||||1
1622166740000|2021-05-28 01:52:20|363.05|362.85|363.05|362.9|363.05|362.9|363|362.85|34
1622166750000|2021-05-28 01:52:30||362.85||362.85||362.85||362.85|1
1622166760000|2021-05-28 01:52:40|363|362.8|363|362.8|363|362.8|363|362.8|4
1622166780000|2021-05-28 01:53:00||362.85||362.8||362.85||362.8|3
1622166790000|2021-05-28 01:53:10|362.95||362.95||362.95||362.95||0
1622166840000|2021-05-28 01:54:00|363|362.85|363|362.85|363|362.85|363|362.85|10
1622166850000|2021-05-28 01:54:10|363.05|362.9|363.1|362.95|363.1|362.95|363.05|362.9|9
1622166860000|2021-05-28 01:54:20|||||||||1
1622166870000|2021-05-28 01:54:30|||||||||1
1622166890000|2021-05-28 01:54:50|363.15||363.1||363.15||363.1||12
1622166900000|2021-05-28 01:55:00|||||||||1
1622166910000|2021-05-28 01:55:10|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|6
1622166930000|2021-05-28 01:55:30|||||||||4
1622166940000|2021-05-28 01:55:40|363|362.85|363|362.85|363|362.85|363|362.85|6
1622166960000|2021-05-28 01:56:00|362.9|362.75|362.85|362.7|362.9|362.75|362.85|362.7|14
1622166970000|2021-05-28 01:56:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|10
1622166980000|2021-05-28 01:56:20|362.75||362.75||362.8||362.75||3
1622167000000|2021-05-28 01:56:40|362.8||362.8||362.8||362.8||7
1622167010000|2021-05-28 01:56:50|362.9|362.65|362.9|362.75|362.9|362.75|362.9|362.65|5
1622167020000|2021-05-28 01:57:00|||||||||1
1622167030000|2021-05-28 01:57:10|362.95|362.8|362.95|362.75|362.95|362.8|362.95|362.75|6
1622167040000|2021-05-28 01:57:20|||||||||1
1622167050000|2021-05-28 01:57:30|362.9|362.8|362.9|362.75|362.9|362.8|362.9|362.75|8
1622167060000|2021-05-28 01:57:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|8
1622167070000|2021-05-28 01:57:50|362.75|362.65|362.75|362.6|362.8|362.65|362.75|362.6|2
1622167080000|2021-05-28 01:58:00||362.55||362.55||362.55||362.55|1
1622167090000|2021-05-28 01:58:10|362.7|362.5|362.7|362.55|362.75|362.55|362.65|362.5|7
1622167100000|2021-05-28 01:58:20|362.75||362.7||362.75||362.7||6
1622167110000|2021-05-28 01:58:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|1
1622167130000|2021-05-28 01:58:50|362.7|362.55|362.7|362.5|362.7|362.55|362.7|362.5|5
1622167140000|2021-05-28 01:59:00|362.75|362.55|362.7|362.5|362.75|362.55|362.7|362.5|4
1622167150000|2021-05-28 01:59:10|362.65|362.45|362.7|362.55|362.7|362.55|362.65|362.45|4
1622167190000|2021-05-28 01:59:50|362.65|362.5|362.65|362.45|362.65|362.5|362.65|362.45|6
1622167200000|2021-05-28 02:00:00|362.6||362.6||362.6||362.6||1
1622167210000|2021-05-28 02:00:10|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|8
1622167230000|2021-05-28 02:00:30|362.7||362.65||362.7||362.65||5
1622167240000|2021-05-28 02:00:40|||||||||4
1622167270000|2021-05-28 02:01:10|||||||||1
1622167280000|2021-05-28 02:01:20|362.66|362.51|362.65|362.45|362.7|362.55|362.65|362.45|15
1622167290000|2021-05-28 02:01:30|362.7|362.5|362.7|362.55|362.7|362.55|362.7|362.5|1
1622167300000|2021-05-28 02:01:40|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|5
1622167310000|2021-05-28 02:01:50|||||||||14
1622167320000|2021-05-28 02:02:00|362.8||362.8||362.8||362.8||4
1622167370000|2021-05-28 02:02:50|||||||||2
1622167380000|2021-05-28 02:03:00|||||||||1
1622167390000|2021-05-28 02:03:10|362.75||362.75||362.75||362.75||2
1622167410000|2021-05-28 02:03:30|362.8||362.8||362.8||362.8||2
1622167420000|2021-05-28 02:03:40|362.85|362.65|362.85|362.7|362.85|362.7|362.85|362.65|9
1622167430000|2021-05-28 02:03:50|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.6|1
1622167440000|2021-05-28 02:04:00|362.85|362.6|362.8|362.6|362.85|362.6|362.8|362.6|1
1622167450000|2021-05-28 02:04:10|362.85|362.65|362.85|362.65|362.85|362.65|362.8|362.65|3
1622167460000|2021-05-28 02:04:20||362.7||362.65||362.7||362.65|1
1622167470000|2021-05-28 02:04:30||362.7||362.7||362.7||362.7|2
1622167490000|2021-05-28 02:04:50|362.8|362.65|362.8|362.65|362.8|362.65|362.8|362.65|5
1622167500000|2021-05-28 02:05:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|3
1622167550000|2021-05-28 02:05:50|||||||||2
1622167560000|2021-05-28 02:06:00|||||||||1
1622167570000|2021-05-28 02:06:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|59
1622167580000|2021-05-28 02:06:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1622167590000|2021-05-28 02:06:30|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|7
1622167600000|2021-05-28 02:06:40||362.4||362.4||362.4||362.4|3
1622167620000|2021-05-28 02:07:00|362.55|362.45|362.55|362.4|362.55|362.45|362.55|362.4|11
1622167630000|2021-05-28 02:07:10|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|22
1622167640000|2021-05-28 02:07:20|||||||||17
1622167660000|2021-05-28 02:07:40|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|8
1622167680000|2021-05-28 02:08:00|362.55|362.35|362.55|362.4|362.55|362.4|362.55|362.35|4
1622167720000|2021-05-28 02:08:40|362.6|362.45|362.7|362.55|362.7|362.55|362.6|362.45|14
1622167740000|2021-05-28 02:09:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|6
1622167750000|2021-05-28 02:09:10|362.8||362.8||362.8||362.8||10
1622167760000|2021-05-28 02:09:20|362.75|362.65|362.8|362.65|362.8|362.65|362.75|362.6|16
1622167780000|2021-05-28 02:09:40|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|0
1622167800000|2021-05-28 02:10:00|||||||||2
1622167820000|2021-05-28 02:10:20|362.65|362.45|362.65|362.45|362.7|362.55|362.65|362.45|37
1622167830000|2021-05-28 02:10:30|||||||||2
1622167840000|2021-05-28 02:10:40||362.5||362.5||362.5||362.5|0
1622167850000|2021-05-28 02:10:50|||||||||2
1622167860000|2021-05-28 02:11:00||362.45||362.5||362.5||362.45|4
1622167870000|2021-05-28 02:11:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|11
1622167890000|2021-05-28 02:11:30|||||||||1
1622167910000|2021-05-28 02:11:50|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|6
1622167920000|2021-05-28 02:12:00|||||||||1
1622167930000|2021-05-28 02:12:10|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|13
1622167940000|2021-05-28 02:12:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|14
1622167980000|2021-05-28 02:13:00|362.7|362.55|362.75|362.6|362.75|362.6|362.7|362.55|12
1622167990000|2021-05-28 02:13:10|362.7|362.55|362.7|362.55|362.75|362.55|362.7|362.55|6
1622168010000|2021-05-28 02:13:30|||||||||8
1622168040000|2021-05-28 02:14:00|||||||||2
1622168080000|2021-05-28 02:14:40|362.65|362.5|362.65|362.45|362.65|362.5|362.65|362.45|14
1622168090000|2021-05-28 02:14:50|||||||||1
1622168100000|2021-05-28 02:15:00||362.5||362.45||362.5||362.45|3
1622168130000|2021-05-28 02:15:30|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|12
1622168160000|2021-05-28 02:16:00|362.55|362.35|362.5|362.35|362.55|362.35|362.5|362.35|12
1622168170000|2021-05-28 02:16:10||362.3||362.3||362.3||362.3|3
1622168190000|2021-05-28 02:16:30|||||||||2
1622168220000|2021-05-28 02:17:00|||||||||1
1622168230000|2021-05-28 02:17:10|362.55|362.35|362.6|362.4|362.6|362.4|362.55|362.35|23
1622168250000|2021-05-28 02:17:30|362.65|362.45|362.65|362.45|362.65|362.45|362.65|362.45|3
1622168260000|2021-05-28 02:17:40||362.5||362.5||362.5||362.5|0
1622168280000|2021-05-28 02:18:00|||||||||1
1622168290000|2021-05-28 02:18:10|362.7||362.65||362.7||362.65||5
1622168300000|2021-05-28 02:18:20|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|11
1622168310000|2021-05-28 02:18:30|362.55|362.4|362.55|362.35|362.55|362.4|362.55|362.35|2
1622168340000|2021-05-28 02:19:00||362.4||362.4||362.4||362.4|0
1622168360000|2021-05-28 02:19:20|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|0
1622168410000|2021-05-28 02:20:10|362.55|362.4|362.5|362.3|362.55|362.4|362.5|362.3|83
1622168420000|2021-05-28 02:20:20|||||||||7
1622168460000|2021-05-28 02:21:00|362.55|362.35|362.5|362.35|362.55|362.35|362.5|362.35|5
1622168470000|2021-05-28 02:21:10|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|5
1622168480000|2021-05-28 02:21:20|||||||||2
1622168500000|2021-05-28 02:21:40|362.5|362.35|362.55|362.35|362.55|362.35|362.5|362.35|10
1622168520000|2021-05-28 02:22:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|4
1622168530000|2021-05-28 02:22:10|362.55||362.55||362.55||362.55||0
1622168550000|2021-05-28 02:22:30|||||||||3
1622168560000|2021-05-28 02:22:40|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|1
1622168570000|2021-05-28 02:22:50|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|4
1622168580000|2021-05-28 02:23:00|||||||||1
1622168630000|2021-05-28 02:23:50|||||||||1
1622168640000|2021-05-28 02:24:00|362.4|362.25|362.4|362.25|362.45|362.25|362.4|362.25|18
1622168650000|2021-05-28 02:24:10|||||||||1
1622168660000|2021-05-28 02:24:20|362.35|362.2|362.35|362.15|362.35|362.2|362.35|362.15|2
1622168670000|2021-05-28 02:24:30|362.3||362.3||362.3||362.3||0
1622168680000|2021-05-28 02:24:40|||||||||5
1622168690000|2021-05-28 02:24:50|||||||||1
1622168700000|2021-05-28 02:25:00|362.25|362.1|362.3|362.15|362.3|362.15|362.25|362.1|19
1622168720000|2021-05-28 02:25:20|||||||||1
1622168730000|2021-05-28 02:25:30|362.25|362.1|362.3|362.1|362.3|362.15|362.25|362.1|16
1622168740000|2021-05-28 02:25:40||362.15||362.1||362.15||362.1|0
1622168760000|2021-05-28 02:26:00|362.25||362.25||362.25||362.25||1
1622168770000|2021-05-28 02:26:10|||||||||1
1622168800000|2021-05-28 02:26:40|362.2|362.05|362.25|362.05|362.25|362.05|362.2|362.05|7
1622168820000|2021-05-28 02:27:00||362.1||362.1||362.1||362.1|4
1622168830000|2021-05-28 02:27:10|362.3|362.05|362.25|362.05|362.3|362.05|362.25|362.05|6
1622168850000|2021-05-28 02:27:30|362.2||362.2||362.2||362.2||0
1622168860000|2021-05-28 02:27:40|362.15|362|362.15|362|362.15|362|362.15|362|5
1622168880000|2021-05-28 02:28:00||361.95||361.95||361.95||361.95|3
1622168890000|2021-05-28 02:28:10|||||||||1
1622168900000|2021-05-28 02:28:20|362.1|362|362.1|361.95|362.1|362|362.1|361.95|12
1622168910000|2021-05-28 02:28:30|||||||||1
1622168920000|2021-05-28 02:28:40|362.15||362.15||362.15||362.15||7
1622168940000|2021-05-28 02:29:00|362.1|362|362.15|361.95|362.15|362|362.1|361.95|7
1622168950000|2021-05-28 02:29:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|23
1622168990000|2021-05-28 02:29:50|362.05||362.05||362.05||362.05||2
1622169000000|2021-05-28 02:30:00|||||||||5
1622169020000|2021-05-28 02:30:20|||||||||4
1622169030000|2021-05-28 02:30:30|362|361.85|361.9|361.75|362|361.85|361.9|361.75|14
1622169040000|2021-05-28 02:30:40|||||||||11
1622169050000|2021-05-28 02:30:50|||||||||3
1622169060000|2021-05-28 02:31:00|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|11
1622169070000|2021-05-28 02:31:10|||||||||3
1622169080000|2021-05-28 02:31:20|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|10
1622169090000|2021-05-28 02:31:30|361.9|361.75|361.95|361.75|361.95|361.75|361.9|361.75|17
1622169100000|2021-05-28 02:31:40|||||||||9
1622169110000|2021-05-28 02:31:50|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|43
1622169120000|2021-05-28 02:32:00|361.75|361.55|361.75|361.55|361.75|361.6|361.7|361.55|26
1622169130000|2021-05-28 02:32:10||361.6||361.55||361.6||361.55|3
1622169140000|2021-05-28 02:32:20|361.7|361.5|361.75|361.5|361.75|361.5|361.7|361.5|16
1622169150000|2021-05-28 02:32:30||361.55||361.55||361.55||361.55|1
1622169160000|2021-05-28 02:32:40|361.65|361.5|361.65|361.45|361.65|361.5|361.65|361.45|29
1622169170000|2021-05-28 02:32:50|361.6||361.65||361.65||361.6||14
1622169180000|2021-05-28 02:33:00|361.6|361.4|361.55|361.35|361.6|361.4|361.55|361.35|17
1622169190000|2021-05-28 02:33:10|361.5|361.4|361.55|361.4|361.55|361.4|361.5|361.35|27
1622169210000|2021-05-28 02:33:30||361.35||361.35||361.35||361.35|2
1622169220000|2021-05-28 02:33:40|||||||||5
1622169230000|2021-05-28 02:33:50|361.5||361.55||361.55||361.5||8
1622169240000|2021-05-28 02:34:00|361.5|361.4|361.55|361.4|361.6|361.4|361.5|361.4|29
1622169260000|2021-05-28 02:34:20||361.35||361.35||361.35||361.35|8
1622169270000|2021-05-28 02:34:30|361.45|361.3|361.55|361.35|361.55|361.35|361.45|361.3|51
1622169280000|2021-05-28 02:34:40|361.6|361.4|361.55|361.35|361.6|361.4|361.55|361.35|21
1622169290000|2021-05-28 02:34:50|361.6|361.4|361.65|361.45|361.65|361.45|361.6|361.4|14
1622169300000|2021-05-28 02:35:00||361.5||361.45||361.5||361.45|9
1622169310000|2021-05-28 02:35:10|361.6||361.6||361.6||361.6||0
1622169320000|2021-05-28 02:35:20|361.55|361.4|361.55|361.35|361.55|361.4|361.55|361.35|0
1622169330000|2021-05-28 02:35:30|361.6|361.4|361.6|361.45|361.6|361.45|361.6|361.4|17
1622169340000|2021-05-28 02:35:40|||||||||6
1622169350000|2021-05-28 02:35:50|||||||||3
1622169360000|2021-05-28 02:36:00|||||||||1
1622169370000|2021-05-28 02:36:10||361.4||361.45||361.45||361.4|8
1622169380000|2021-05-28 02:36:20|361.65||361.65||361.65||361.65||9
1622169390000|2021-05-28 02:36:30|||||||||1
1622169400000|2021-05-28 02:36:40|361.6||361.6||361.6||361.6||0
1622169410000|2021-05-28 02:36:50|361.7|361.5|361.75|361.55|361.8|361.6|361.7|361.5|28
1622169420000|2021-05-28 02:37:00|361.7|361.5|361.7|361.5|361.7|361.5|361.65|361.45|13
1622169440000|2021-05-28 02:37:20|361.75|361.55|361.75|361.55|361.75|361.55|361.75|361.55|19
1622169450000|2021-05-28 02:37:30||361.6||361.6||361.6||361.6|7
1622169480000|2021-05-28 02:38:00|||||||||13
1622169510000|2021-05-28 02:38:30|||||||||11
1622169530000|2021-05-28 02:38:50|||||||||58
1622169540000|2021-05-28 02:39:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|10
1622169550000|2021-05-28 02:39:10|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|181
1622169560000|2021-05-28 02:39:20|361.8|361.55|361.7|361.55|361.8|361.6|361.7|361.5|19
1622169570000|2021-05-28 02:39:30|361.75||361.75||361.75||361.75||4
1622169600000|2021-05-28 02:40:00||361.6||361.6||361.6||361.6|1
1622169610000|2021-05-28 02:40:10|361.8|361.65|361.8|361.65|361.8|361.65|361.75|361.65|52
1622169620000|2021-05-28 02:40:20|361.85||361.85||361.85||361.8||6
1622169630000|2021-05-28 02:40:30|361.8||361.8||361.8||361.8||13
1622169640000|2021-05-28 02:40:40|361.85|361.7|361.95|361.75|361.95|361.75|361.85|361.7|16
1622169650000|2021-05-28 02:40:50||361.8||361.8||361.8||361.8|2
1622169660000|2021-05-28 02:41:00|362|361.7|361.9|361.75|362|361.75|361.9|361.7|41
1622169670000|2021-05-28 02:41:10|||||||||1
1622169690000|2021-05-28 02:41:30|||||||||2
1622169720000|2021-05-28 02:42:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|9
1622169730000|2021-05-28 02:42:10|361.9|361.75|361.9|361.75|361.95|361.75|361.9|361.75|11
1622169760000|2021-05-28 02:42:40|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|7
1622169770000|2021-05-28 02:42:50|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|13
1622169780000|2021-05-28 02:43:00|||||||||1
1622169810000|2021-05-28 02:43:30|361.95||361.95||361.95||361.95||5
1622169820000|2021-05-28 02:43:40||361.8||361.8||361.8||361.8|0
1622169830000|2021-05-28 02:43:50|||||||||4
1622169840000|2021-05-28 02:44:00|||||||||3
1622169860000|2021-05-28 02:44:20|361.9|361.75|361.95|361.8|361.95|361.8|361.9|361.75|20
1622169890000|2021-05-28 02:44:50|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|6
1622169900000|2021-05-28 02:45:00|||||||||1
1622169910000|2021-05-28 02:45:10|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.65|37
1622169930000|2021-05-28 02:45:30||361.65||361.65||361.65||361.65|0
1622169940000|2021-05-28 02:45:40|||||||||1
1622169960000|2021-05-28 02:46:00||361.7||361.65||361.7||361.65|9
1622170000000|2021-05-28 02:46:40|361.8|361.6|361.75|361.6|361.8|361.6|361.75|361.6|14
1622170010000|2021-05-28 02:46:50||361.55||361.6||361.6||361.55|4
1622170020000|2021-05-28 02:47:00|||||||||4
1622170030000|2021-05-28 02:47:10|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|7
1622170040000|2021-05-28 02:47:20|361.75|361.6|361.75|361.55|361.75|361.6|361.75|361.55|14
1622170060000|2021-05-28 02:47:40|361.7||361.75||361.75||361.7||3
1622170080000|2021-05-28 02:48:00|||||||||1
1622170130000|2021-05-28 02:48:50|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|15
1622170140000|2021-05-28 02:49:00|||||||||1
1622170150000|2021-05-28 02:49:10||361.65||361.6||361.65||361.6|3
1622170170000|2021-05-28 02:49:30|361.75|361.55|361.75|361.55|361.75|361.55|361.75|361.55|9
1622170180000|2021-05-28 02:49:40|361.7|361.45|361.7|361.5|361.7|361.5|361.7|361.45|18
1622170190000|2021-05-28 02:49:50||361.55||361.55||361.55||361.55|1
1622170200000|2021-05-28 02:50:00|||||||||2
1622170210000|2021-05-28 02:50:10|||||||||1
1622170230000|2021-05-28 02:50:30|||||||||1
1622170250000|2021-05-28 02:50:50|361.8|361.65|361.85|361.65|361.85|361.65|361.8|361.65|20
1622170260000|2021-05-28 02:51:00|361.8|361.7|361.85|361.65|361.85|361.7|361.8|361.65|6
1622170270000|2021-05-28 02:51:10|||||||||1
1622170290000|2021-05-28 02:51:30||361.7||361.7||361.7||361.7|0
1622170320000|2021-05-28 02:52:00|361.9||361.9||361.9||361.85||9
1622170330000|2021-05-28 02:52:10|||||||||4
1622170340000|2021-05-28 02:52:20|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|16
1622170350000|2021-05-28 02:52:30|361.8|361.6|361.8|361.65|361.8|361.65|361.8|361.6|7
1622170360000|2021-05-28 02:52:40|||||||||1
1622170370000|2021-05-28 02:52:50|||||||||2
1622170380000|2021-05-28 02:53:00|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.55|7
1622170390000|2021-05-28 02:53:10||361.55||361.55||361.55||361.55|5
1622170400000|2021-05-28 02:53:20|||||||||1
1622170410000|2021-05-28 02:53:30|361.7||361.7||361.7||361.7||0
1622170430000|2021-05-28 02:53:50|||||||||2
1622170440000|2021-05-28 02:54:00|||||||||1
1622170450000|2021-05-28 02:54:10|361.75|361.6|361.8|361.65|361.8|361.65|361.75|361.55|18
1622170460000|2021-05-28 02:54:20|361.75|361.6|361.75|361.55|361.75|361.6|361.75|361.55|4
1622170490000|2021-05-28 02:54:50|||||||||1
1622170520000|2021-05-28 02:55:20||361.6||361.6||361.6||361.6|1
1622170560000|2021-05-28 02:56:00|361.8||361.8||361.8||361.8||12
1622170570000|2021-05-28 02:56:10|361.75||361.75||361.75||361.75||1
1622170590000|2021-05-28 02:56:30|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|3
1622170610000|2021-05-28 02:56:50|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|6
1622170620000|2021-05-28 02:57:00|||||||||2
1622170630000|2021-05-28 02:57:10|||||||||1
1622170640000|2021-05-28 02:57:20|||||||||2
1622170650000|2021-05-28 02:57:30|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|14
1622170680000|2021-05-28 02:58:00|361.95|361.8|362|361.8|362|361.8|361.95|361.8|23
1622170690000|2021-05-28 02:58:10||361.85||361.85||361.85||361.85|0
1622170700000|2021-05-28 02:58:20|362.05||362||362.05||362||4
1622170730000|2021-05-28 02:58:50|||||||||9
1622170740000|2021-05-28 02:59:00|||||||||2
1622170760000|2021-05-28 02:59:20|362.05||362.05||362.05||362.05||20
1622170770000|2021-05-28 02:59:30|362||362||362||362||0
1622170780000|2021-05-28 02:59:40|361.95|361.8|361.95|361.8|362|361.85|361.95|361.8|13
1622170800000|2021-05-28 03:00:00|362|361.85|362|361.85|362.05|361.85|362|361.85|14
1622170810000|2021-05-28 03:00:10|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|9
1622170860000|2021-05-28 03:01:00|||||||||1
1622170870000|2021-05-28 03:01:10|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|18
1622170890000|2021-05-28 03:01:30|362.15||362.15||362.15||362.15||10
1622170900000|2021-05-28 03:01:40|||||||||1
1622170920000|2021-05-28 03:02:00|362.2|362|362.2|362|362.2|362|362.15|362|12
1622170930000|2021-05-28 03:02:10|362.15|362.05|362.15|362|362.15|362.05|362.15|362|20
1622170940000|2021-05-28 03:02:20|362.2||362.2||362.2||362.2||5
1622170970000|2021-05-28 03:02:50|||||||||14
1622170980000|2021-05-28 03:03:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|10
1622171010000|2021-05-28 03:03:30|362.3||362.25||362.3||362.25||6
1622171030000|2021-05-28 03:03:50|||||||||2
1622171040000|2021-05-28 03:04:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|8
1622171060000|2021-05-28 03:04:20|||||||||1
1622171080000|2021-05-28 03:04:40|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|10
1622171090000|2021-05-28 03:04:50|362.3||362.3||362.3||362.3||7
1622171100000|2021-05-28 03:05:00|362.25||362.25||362.25||362.25||3
1622171110000|2021-05-28 03:05:10|362.3||362.3||362.3||362.3||9
1622171130000|2021-05-28 03:05:30||362.15||362.15||362.15||362.15|1
1622171160000|2021-05-28 03:06:00|||||||||2
1622171180000|2021-05-28 03:06:20|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|11
1622171190000|2021-05-28 03:06:30|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|15
1622171220000|2021-05-28 03:07:00|||||||||1
1622171270000|2021-05-28 03:07:50|||||||||3
1622171280000|2021-05-28 03:08:00|||||||||13
1622171300000|2021-05-28 03:08:20|||||||||1
1622171310000|2021-05-28 03:08:30|||||||||2
1622171330000|2021-05-28 03:08:50|||||||||1
1622171350000|2021-05-28 03:09:10|||||||||1
1622171370000|2021-05-28 03:09:30|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|29
1622171400000|2021-05-28 03:10:00|||||||||10
1622171420000|2021-05-28 03:10:20|||||||||1
1622171460000|2021-05-28 03:11:00|||||||||9
1622171470000|2021-05-28 03:11:10|||||||||1
1622171520000|2021-05-28 03:12:00|||||||||22
1622171540000|2021-05-28 03:12:20|||||||||2
1622171550000|2021-05-28 03:12:30|||||||||14
1622171580000|2021-05-28 03:13:00|||||||||2
1622171590000|2021-05-28 03:13:10|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|16
1622171610000|2021-05-28 03:13:30|||||||||1
1622171640000|2021-05-28 03:14:00|||||||||5
1622171650000|2021-05-28 03:14:10|||||||||2
1622171680000|2021-05-28 03:14:40|||||||||3
1622171700000|2021-05-28 03:15:00|||||||||2
1622171710000|2021-05-28 03:15:10|||||||||3
1622171720000|2021-05-28 03:15:20|||||||||1
1622171730000|2021-05-28 03:15:30|||||||||1
1622171740000|2021-05-28 03:15:40|||||||||1
1622171760000|2021-05-28 03:16:00|||||||||19
1622171770000|2021-05-28 03:16:10|||||||||6
1622171810000|2021-05-28 03:16:50|||||||||2
1622171830000|2021-05-28 03:17:10|||||||||5
1622171840000|2021-05-28 03:17:20|||||||||33
1622171850000|2021-05-28 03:17:30|||||||||2
1622171880000|2021-05-28 03:18:00|362.35||362.3||362.35||362.3||8
1622171890000|2021-05-28 03:18:10|||||||||4
1622171910000|2021-05-28 03:18:30|||||||||6
1622171930000|2021-05-28 03:18:50|362.35|362.2|362.4|362.2|362.4|362.2|362.35|362.2|11
1622171940000|2021-05-28 03:19:00||362.25||362.25||362.25||362.25|4
1622171950000|2021-05-28 03:19:10|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|10
1622171960000|2021-05-28 03:19:20|362.5||362.5||362.5||362.5||8
1622171970000|2021-05-28 03:19:30||362.35||362.35||362.35||362.35|0
1622171980000|2021-05-28 03:19:40|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|9
1622172000000|2021-05-28 03:20:00|||||||||3
1622172030000|2021-05-28 03:20:30|||||||||1
1622172050000|2021-05-28 03:20:50|||||||||12
1622172070000|2021-05-28 03:21:10|362.5|362.35|362.6|362.45|362.6|362.45|362.5|362.35|22
1622172120000|2021-05-28 03:22:00|||||||||1
1622172140000|2021-05-28 03:22:20|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.4|14
1622172160000|2021-05-28 03:22:40|||||||||2
1622172170000|2021-05-28 03:22:50|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|18
1622172180000|2021-05-28 03:23:00|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.3|8
1622172200000|2021-05-28 03:23:20|362.55||362.5||362.55||362.5||17
1622172260000|2021-05-28 03:24:20|362.45|362.25|362.45|362.3|362.45|362.3|362.45|362.25|14
1622172270000|2021-05-28 03:24:30|||||||||1
1622172300000|2021-05-28 03:25:00|362.4|362.25|362.3|362.1|362.4|362.25|362.25|362.1|44
1622172310000|2021-05-28 03:25:10||362.15||362.15||362.15||362.15|1
1622172320000|2021-05-28 03:25:20|362.35||362.35||362.35||362.35||4
1622172350000|2021-05-28 03:25:50|362.3||362.3||362.3||362.3||1
1622172400000|2021-05-28 03:26:40|||||||||19
1622172420000|2021-05-28 03:27:00|||||||||2
1622172430000|2021-05-28 03:27:10|||||||||1
1622172460000|2021-05-28 03:27:40|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|18
1622172510000|2021-05-28 03:28:30|||||||||5
1622172520000|2021-05-28 03:28:40|||||||||2
1622172540000|2021-05-28 03:29:00|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|17
1622172570000|2021-05-28 03:29:30|362.15|362|362.15|362|362.15|362|362.15|362|33
1622172580000|2021-05-28 03:29:40|||||||||5
1622172600000|2021-05-28 03:30:00|||||||||3
1622172620000|2021-05-28 03:30:20|||||||||10
1622172650000|2021-05-28 03:30:50|||||||||1
1622172670000|2021-05-28 03:31:10|||||||||2
1622172680000|2021-05-28 03:31:20|||||||||2
1622172690000|2021-05-28 03:31:30|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|8
1622172700000|2021-05-28 03:31:40|362.15|362|362.15|361.95|362.15|362|362.1|361.95|16
1622172720000|2021-05-28 03:32:00|||||||||1
1622172740000|2021-05-28 03:32:20|||||||||2
1622172760000|2021-05-28 03:32:40||362||361.95||362||361.95|2
1622172770000|2021-05-28 03:32:50|||||||||4
1622172780000|2021-05-28 03:33:00|||||||||1
1622172790000|2021-05-28 03:33:10|362.2|362|362.2|362.05|362.2|362.05|362.2|362|11
1622172810000|2021-05-28 03:33:30|362.25||362.25||362.25||362.25||19
1622172820000|2021-05-28 03:33:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|3
1622172830000|2021-05-28 03:33:50|362.35|362.15|362.4|362.2|362.4|362.2|362.35|362.15|37
1622172840000|2021-05-28 03:34:00|||||||||1
1622172850000|2021-05-28 03:34:10|362.35||362.35||362.35||362.35||20
1622172860000|2021-05-28 03:34:20|362.4||362.4||362.4||362.4||7
1622172870000|2021-05-28 03:34:30||362.25||362.25||362.25||362.25|0
1622172900000|2021-05-28 03:35:00|||||||||5
1622172910000|2021-05-28 03:35:10|||||||||2
1622172940000|2021-05-28 03:35:40|||||||||2
1622172960000|2021-05-28 03:36:00|362.35|362.15|362.3|362.15|362.35|362.15|362.3|362.15|21
1622172990000|2021-05-28 03:36:30|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|11
1622173010000|2021-05-28 03:36:50|||||||||1
1622173040000|2021-05-28 03:37:20|||||||||1
1622173050000|2021-05-28 03:37:30|||||||||2
1622173060000|2021-05-28 03:37:40|||||||||19
1622173090000|2021-05-28 03:38:10|||||||||2
1622173110000|2021-05-28 03:38:30|362.3|362.15|362.25|362.1|362.3|362.15|362.25|362.1|30
1622173120000|2021-05-28 03:38:40|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622173190000|2021-05-28 03:39:50|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|29
1622173200000|2021-05-28 03:40:00|||||||||1
1622173220000|2021-05-28 03:40:20|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|7
1622173230000|2021-05-28 03:40:30|362.35||362.35||362.35||362.35||1
1622173240000|2021-05-28 03:40:40|||||||||6
1622173260000|2021-05-28 03:41:00||362.2||362.2||362.2||362.2|1
1622173290000|2021-05-28 03:41:30|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|13
1622173300000|2021-05-28 03:41:40|||||||||1
1622173320000|2021-05-28 03:42:00|||||||||2
1622173350000|2021-05-28 03:42:30|||||||||2
1622173360000|2021-05-28 03:42:40|362.25|362.05|362.25|362.1|362.25|362.1|362.25|362.05|14
1622173380000|2021-05-28 03:43:00|||||||||1
1622173420000|2021-05-28 03:43:40|362.2|362.05|362.25|362.1|362.25|362.1|362.2|362.05|36
1622173430000|2021-05-28 03:43:50|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|5
1622173440000|2021-05-28 03:44:00|362.25||362.25||362.25||362.2||6
1622173490000|2021-05-28 03:44:50|362.2||362.2||362.2||362.2||12
1622173510000|2021-05-28 03:45:10|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|42
1622173520000|2021-05-28 03:45:20||362.15||362.1||362.15||362.1|1
1622173530000|2021-05-28 03:45:30|362.25||362.25||362.25||362.25||1
1622173540000|2021-05-28 03:45:40|||||||||2
1622173560000|2021-05-28 03:46:00|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|22
1622173570000|2021-05-28 03:46:10|362.25||362.2||362.25||362.2||2
1622173580000|2021-05-28 03:46:20|362.15|362|362.15|362|362.15|362|362.15|362|10
1622173590000|2021-05-28 03:46:30|||||||||1
1622173610000|2021-05-28 03:46:50|362.2|362.05|362.15|362|362.2|362.05|362.15|362|18
1622173630000|2021-05-28 03:47:10|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|9
1622173660000|2021-05-28 03:47:40|362.05|361.9|362|361.85|362.05|361.9|362|361.85|11
1622173710000|2021-05-28 03:48:30|||||||||17
1622173740000|2021-05-28 03:49:00|||||||||16
1622173750000|2021-05-28 03:49:10|||||||||1
1622173770000|2021-05-28 03:49:30|||||||||1
1622173780000|2021-05-28 03:49:40|||||||||1
1622173800000|2021-05-28 03:50:00|||||||||5
1622173820000|2021-05-28 03:50:20|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|20
1622173830000|2021-05-28 03:50:30|362.15|362|362.15|362|362.15|362|362.15|362|14
1622173850000|2021-05-28 03:50:50||361.95||361.95||361.95||361.95|7
1622173860000|2021-05-28 03:51:00|362.1|361.85|362.1|361.9|362.1|361.9|362.05|361.85|8
1622173870000|2021-05-28 03:51:10|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.9|6
1622173880000|2021-05-28 03:51:20||361.95||361.95||361.95||361.95|2
1622173910000|2021-05-28 03:51:50|362.15|362|362.15|362|362.15|362|362.15|362|3
1622173920000|2021-05-28 03:52:00|||||||||3
1622173930000|2021-05-28 03:52:10|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|10
1622173960000|2021-05-28 03:52:40|||||||||2
1622173980000|2021-05-28 03:53:00|||||||||1
1622173990000|2021-05-28 03:53:10|||||||||2
1622174040000|2021-05-28 03:54:00|||||||||2
1622174050000|2021-05-28 03:54:10|||||||||2
1622174060000|2021-05-28 03:54:20|||||||||2
1622174070000|2021-05-28 03:54:30|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|8
1622174090000|2021-05-28 03:54:50|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|9
1622174100000|2021-05-28 03:55:00|362.15|362|362.15|362|362.15|362|362.1|361.95|8
1622174160000|2021-05-28 03:56:00|||||||||51
1622174180000|2021-05-28 03:56:20|||||||||3
1622174230000|2021-05-28 03:57:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622174250000|2021-05-28 03:57:30|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|1
1622174260000|2021-05-28 03:57:40|362.3||362.3||362.3||362.3||2
1622174270000|2021-05-28 03:57:50||362.15||362.15||362.15||362.15|0
1622174280000|2021-05-28 03:58:00|||||||||2
1622174300000|2021-05-28 03:58:20|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|11
1622174310000|2021-05-28 03:58:30|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|11
1622174330000|2021-05-28 03:58:50|362.25|362.1|362.25|362.05|362.25|362.1|362.25|362.05|6
1622174340000|2021-05-28 03:59:00||362.1||362.1||362.1||362.1|1
1622174360000|2021-05-28 03:59:20|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|5
1622174380000|2021-05-28 03:59:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|17
1622174400000|2021-05-28 04:00:00|362.45|362.3|362.55|362.35|362.55|362.4|362.45|362.3|90
1622174410000|2021-05-28 04:00:10|362.6|362.4|362.75|362.55|362.75|362.55|362.6|362.4|31
1622174420000|2021-05-28 04:00:20|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|4
1622174440000|2021-05-28 04:00:40||362.55||362.55||362.55||362.55|4
1622174480000|2021-05-28 04:01:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|11
1622174500000|2021-05-28 04:01:40||362.45||362.45||362.45||362.45|6
1622174530000|2021-05-28 04:02:10||362.5||362.5||362.5||362.5|5
1622174550000|2021-05-28 04:02:30|||||||||1
1622174620000|2021-05-28 04:03:40|362.75|362.55|362.75|362.55|362.75|362.55|362.75|362.55|16
1622174630000|2021-05-28 04:03:50|362.7|362.6|362.85|362.7|362.85|362.7|362.7|362.6|383
1622174650000|2021-05-28 04:04:10|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|9
1622174660000|2021-05-28 04:04:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|33
1622174670000|2021-05-28 04:04:30|362.9||362.85||362.9||362.85||2
1622174680000|2021-05-28 04:04:40|362.9||362.85||362.9||362.85||0
1622174700000|2021-05-28 04:05:00|362.8|362.65|362.8|362.6|362.8|362.65|362.8|362.6|22
1622174710000|2021-05-28 04:05:10|362.85|362.65|362.85|362.6|362.85|362.65|362.85|362.6|6
1622174720000|2021-05-28 04:05:20|362.75|362.65|362.85|362.65|362.85|362.65|362.75|362.65|1
1622174730000|2021-05-28 04:05:30||362.7||362.65||362.7||362.65|3
1622174750000|2021-05-28 04:05:50|362.8|362.55|362.75|362.55|362.8|362.55|362.75|362.55|4
1622174760000|2021-05-28 04:06:00||362.6||362.6||362.6||362.6|1
1622174800000|2021-05-28 04:06:40|||||||||2
1622174820000|2021-05-28 04:07:00|362.8|362.55|362.8|362.65|362.8|362.65|362.8|362.55|11
1622174850000|2021-05-28 04:07:30||362.6||362.6||362.6||362.6|4
1622174860000|2021-05-28 04:07:40|362.75|362.65|362.75|362.55|362.75|362.65|362.75|362.55|2
1622174880000|2021-05-28 04:08:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|3
1622174900000|2021-05-28 04:08:20||362.55||362.55||362.55||362.55|4
1622174910000|2021-05-28 04:08:30|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|5
1622174920000|2021-05-28 04:08:40|362.8||362.75||362.8||362.75||5
1622174930000|2021-05-28 04:08:50|362.7|362.5|362.65|362.5|362.7|362.5|362.65|362.5|5
1622174940000|2021-05-28 04:09:00|362.7|362.45|362.7|362.5|362.7|362.55|362.7|362.45|4
1622174950000|2021-05-28 04:09:10|362.65||362.7||362.7||362.65||0
1622174970000|2021-05-28 04:09:30|362.65|362.55|362.7|362.55|362.7|362.55|362.65|362.45|5
1622175000000|2021-05-28 04:10:00||362.5||362.5||362.5||362.5|11
1622175010000|2021-05-28 04:10:10|362.65|362.45|362.65|362.45|362.65|362.45|362.65|362.45|0
1622175020000|2021-05-28 04:10:20||362.5||362.5||362.5||362.5|0
1622175030000|2021-05-28 04:10:30|362.7||362.7||362.7||362.7||1
1622175050000|2021-05-28 04:10:50|362.65||362.7||362.7||362.65||4
1622175060000|2021-05-28 04:11:00|362.75|362.55|362.7|362.55|362.75|362.55|362.7|362.55|8
1622175070000|2021-05-28 04:11:10|362.75|362.65|362.8|362.6|362.8|362.65|362.7|362.6|13
1622175100000|2021-05-28 04:11:40|362.75||362.75||362.75||362.75||2
1622175120000|2021-05-28 04:12:00|362.7|362.55|362.8|362.6|362.8|362.6|362.7|362.55|14
1622175130000|2021-05-28 04:12:10|362.85|362.65|362.8|362.65|362.85|362.7|362.8|362.65|6
1622175170000|2021-05-28 04:12:50|362.85|362.7|362.8|362.65|362.85|362.7|362.8|362.65|9
1622175180000|2021-05-28 04:13:00|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|1
1622175190000|2021-05-28 04:13:10|362.8|362.65|362.85|362.65|362.85|362.7|362.8|362.65|12
1622175200000|2021-05-28 04:13:20|362.8|362.7|362.9|362.75|362.9|362.75|362.8|362.7|9
1622175210000|2021-05-28 04:13:30|||||||||1
1622175220000|2021-05-28 04:13:40|||||||||18
1622175260000|2021-05-28 04:14:20|363|362.8|363|362.8|363|362.85|363|362.8|27
1622175270000|2021-05-28 04:14:30|362.95||362.95||362.95||362.95||2
1622175280000|2021-05-28 04:14:40|||||||||22
1622175290000|2021-05-28 04:14:50|363|362.85|363|362.8|363|362.85|362.95|362.8|20
1622175300000|2021-05-28 04:15:00|363.05|362.85|363.05|362.85|363.05|362.9|363.05|362.85|3
1622175310000|2021-05-28 04:15:10||362.9||362.9||362.9||362.9|0
1622175320000|2021-05-28 04:15:20|||||||||4
1622175340000|2021-05-28 04:15:40|363.1|362.95|363.1|362.9|363.1|362.95|363.1|362.9|9
1622175350000|2021-05-28 04:15:50||362.95||362.95||362.95||362.95|0
1622175360000|2021-05-28 04:16:00|||||||||15
1622175380000|2021-05-28 04:16:20|363.15|363|363.15|363|363.15|363|363.15|363|32
1622175390000|2021-05-28 04:16:30|363.2||363.2||363.2||363.2||5
1622175400000|2021-05-28 04:16:40||363.05||363.05||363.05||363.05|0
1622175420000|2021-05-28 04:17:00|363.15|362.95|363|362.85|363.15|362.95|363|362.85|87
1622175430000|2021-05-28 04:17:10|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|4
1622175450000|2021-05-28 04:17:30|363.15|362.95|363.1|362.95|363.15|362.95|363.1|362.95|4
1622175460000|2021-05-28 04:17:40|363.15||363.15||363.15||363.1||7
1622175480000|2021-05-28 04:18:00|363.1||363.1||363.1||363.1||1
1622175490000|2021-05-28 04:18:10|363.2|363|363.2|363.05|363.2|363.05|363.2|363|10
1622175500000|2021-05-28 04:18:20||363||363.05||363.05||363|7
1622175510000|2021-05-28 04:18:30|||||||||2
1622175520000|2021-05-28 04:18:40|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.1|28
1622175530000|2021-05-28 04:18:50|||||||||9
1622175540000|2021-05-28 04:19:00|||||||||1
1622175570000|2021-05-28 04:19:30|363.35|363.05|363.25|363.1|363.35|363.1|363.25|363.05|36
1622175580000|2021-05-28 04:19:40|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|1
1622175600000|2021-05-28 04:20:00|||||||||1
1622175670000|2021-05-28 04:21:10|363.25||363.25||363.25||363.25||18
1622175710000|2021-05-28 04:21:50|363.2|363.1|363.1|362.95|363.2|363.1|363.1|362.9|34
1622175720000|2021-05-28 04:22:00|363.15|363|363.25|363.05|363.25|363.05|363.15|362.95|32
1622175730000|2021-05-28 04:22:10|||||||||1
1622175740000|2021-05-28 04:22:20||363.1||363.1||363.1||363.1|1
1622175750000|2021-05-28 04:22:30|||||||||13
1622175780000|2021-05-28 04:23:00|||||||||10
1622175790000|2021-05-28 04:23:10|363.3|363.15|363.3|363.1|363.3|363.15|363.3|363.1|20
1622175800000|2021-05-28 04:23:20||363.15||363.15||363.15||363.1|0
1622175820000|2021-05-28 04:23:40|363.35|363.2|363.35|363.2|363.4|363.25|363.35|363.2|26
1622175830000|2021-05-28 04:23:50|363.4|363.25|363.35|363.2|363.4|363.25|363.35|363.2|6
1622175840000|2021-05-28 04:24:00|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|3
1622175850000|2021-05-28 04:24:10|363.35|363.2|363.35|363.2|363.35|363.2|363.35|363.15|26
1622175890000|2021-05-28 04:24:50|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.25|8
1622175920000|2021-05-28 04:25:20|363.35|363.15|363.3|363.15|363.35|363.15|363.3|363.15|38
1622175930000|2021-05-28 04:25:30|363.35|363.2|363.4|363.25|363.4|363.25|363.35|363.2|12
1622175950000|2021-05-28 04:25:50|363.35|363.2|363.35|363.2|363.35|363.2|363.35|363.2|5
1622175960000|2021-05-28 04:26:00|||||||||1
1622175970000|2021-05-28 04:26:10|363.3|363.15|363.25|363.1|363.3|363.15|363.25|363.1|9
1622175980000|2021-05-28 04:26:20||363.05||363.05||363.05||363.05|14
1622175990000|2021-05-28 04:26:30|363.2||363.25||363.25||363.2||1
1622176000000|2021-05-28 04:26:40|363.15|362.95|363.1|362.95|363.15|362.95|363.1|362.95|29
1622176010000|2021-05-28 04:26:50|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.85|12
1622176020000|2021-05-28 04:27:00|||||||||3
1622176060000|2021-05-28 04:27:40|363.1||363.1||363.1||363.1||8
1622176070000|2021-05-28 04:27:50|363.05||363.05||363.05||363.05||0
1622176080000|2021-05-28 04:28:00|363|362.85|362.95|362.75|363|362.85|362.95|362.75|9
1622176090000|2021-05-28 04:28:10|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|5
1622176100000|2021-05-28 04:28:20|363.05|362.8|363.1|362.9|363.1|362.9|363.05|362.8|7
1622176110000|2021-05-28 04:28:30||362.95||362.95||362.95||362.95|0
1622176120000|2021-05-28 04:28:40|363.15|363|363.15|362.95|363.15|363|363.15|362.95|2
1622176130000|2021-05-28 04:28:50|363.1||363.1||363.1||363.1||0
1622176140000|2021-05-28 04:29:00|363.05|362.9|363|362.85|363.05|362.9|363|362.8|7
1622176150000|2021-05-28 04:29:10|363.05|362.9|363.05|362.9|363.1|362.9|363.05|362.9|1
1622176170000|2021-05-28 04:29:30|363.1|362.95|363.15|362.95|363.15|362.95|363.1|362.95|5
1622176190000|2021-05-28 04:29:50|363.1||363.1||363.1||363.1||0
1622176200000|2021-05-28 04:30:00|||||||||3
1622176260000|2021-05-28 04:31:00|363.05|362.9|363.05|362.9|363.05|362.9|363|362.85|10
1622176300000|2021-05-28 04:31:40|||||||||3
1622176320000|2021-05-28 04:32:00|363.1|362.95|363.05|362.9|363.1|362.95|363.05|362.9|5
1622176360000|2021-05-28 04:32:40|363|362.85|363|362.85|363|362.85|363|362.85|7
1622176380000|2021-05-28 04:33:00|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|9
1622176390000|2021-05-28 04:33:10|363.1||363.1||363.1||363.1||3
1622176410000|2021-05-28 04:33:30|363.15|362.95|363.2|363.05|363.2|363.05|363.15|362.95|7
1622176420000|2021-05-28 04:33:40|363.25||363.25||363.25||363.25||2
1622176430000|2021-05-28 04:33:50||363.1||363.1||363.1||363.05|0
1622176440000|2021-05-28 04:34:00|||||||||3
1622176450000|2021-05-28 04:34:10|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|9
1622176470000|2021-05-28 04:34:30|363.25|363.1|363.3|363.1|363.3|363.1|363.25|363.1|12
1622176500000|2021-05-28 04:35:00|||||||||1
1622176530000|2021-05-28 04:35:30|363.25|363.05|363.2|363.05|363.25|363.05|363.2|363.05|16
1622176560000|2021-05-28 04:36:00|||||||||1
1622176590000|2021-05-28 04:36:30|363.25||363.25||363.25||363.25||10
1622176610000|2021-05-28 04:36:50|363.2||363.2||363.2||363.2||0
1622176670000|2021-05-28 04:37:50|||||||||7
1622176710000|2021-05-28 04:38:30|||||||||17
1622176730000|2021-05-28 04:38:50|||||||||13
1622176750000|2021-05-28 04:39:10|||||||||2
1622176770000|2021-05-28 04:39:30|||||||||1
1622176810000|2021-05-28 04:40:10|||||||||9
1622176820000|2021-05-28 04:40:20|||||||||1
1622176830000|2021-05-28 04:40:30||363||363.05||363.05||363|24
1622176840000|2021-05-28 04:40:40|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|14
1622176860000|2021-05-28 04:41:00|||||||||2
1622176890000|2021-05-28 04:41:30|||||||||2
1622176920000|2021-05-28 04:42:00|||||||||5
1622176930000|2021-05-28 04:42:10|||||||||3
1622176940000|2021-05-28 04:42:20|||||||||1
1622176970000|2021-05-28 04:42:50|||||||||1
1622176990000|2021-05-28 04:43:10|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|15
1622177000000|2021-05-28 04:43:20|363.1|362.9|363.05|362.9|363.1|362.9|363.05|362.9|90
1622177010000|2021-05-28 04:43:30||362.85||362.85||362.85||362.85|5
1622177020000|2021-05-28 04:43:40|363||363||363||363||0
1622177030000|2021-05-28 04:43:50|363.05|362.9|363.1|362.95|363.1|362.95|363|362.85|26
1622177040000|2021-05-28 04:44:00|363.05|362.9|363.05|362.9|363.1|362.9|363.05|362.9|6
1622177050000|2021-05-28 04:44:10|363.1||363.1||363.1||363.1||3
1622177060000|2021-05-28 04:44:20|363.05||363.05||363.1||363.05||0
1622177080000|2021-05-28 04:44:40|||||||||1
1622177090000|2021-05-28 04:44:50|||||||||9
1622177100000|2021-05-28 04:45:00|363.1||363.1||363.1||363.05||4
1622177110000|2021-05-28 04:45:10|363.05||363.05||363.05||363.05||0
1622177120000|2021-05-28 04:45:20|||||||||2
1622177140000|2021-05-28 04:45:40|||||||||1
1622177160000|2021-05-28 04:46:00|363|362.85|363|362.85|363|362.85|363|362.85|3
1622177170000|2021-05-28 04:46:10|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|14
1622177180000|2021-05-28 04:46:20|363.05|362.85|363.05|362.85|363.05|362.85|363.05|362.85|5
1622177190000|2021-05-28 04:46:30|363||363||363||363||0
1622177200000|2021-05-28 04:46:40||362.8||362.85||362.85||362.8|2
1622177220000|2021-05-28 04:47:00|363.05|362.8|363.05|362.85|363.05|362.9|363.05|362.8|12
1622177230000|2021-05-28 04:47:10||362.9||362.9||362.9||362.9|0
1622177270000|2021-05-28 04:47:50|363|362.85|363|362.85|363|362.85|363|362.85|7
1622177280000|2021-05-28 04:48:00|||||||||3
1622177310000|2021-05-28 04:48:30|||||||||1
1622177320000|2021-05-28 04:48:40||362.8||362.8||362.8||362.8|10
1622177330000|2021-05-28 04:48:50|||||||||1
1622177340000|2021-05-28 04:49:00|362.95||363||363||362.95||2
1622177360000|2021-05-28 04:49:20|362.95||362.95||362.95||362.95||0
1622177370000|2021-05-28 04:49:30|||||||||1
1622177410000|2021-05-28 04:50:10||362.75||362.75||362.75||362.75|24
1622177420000|2021-05-28 04:50:20|362.9||362.9||362.9||362.9||1
1622177430000|2021-05-28 04:50:30|||||||||1
1622177480000|2021-05-28 04:51:20|||||||||7
1622177500000|2021-05-28 04:51:40|||||||||3
1622177510000|2021-05-28 04:51:50|362.95||362.9||362.95||362.9||8
1622177540000|2021-05-28 04:52:20|||||||||1
1622177560000|2021-05-28 04:52:40|362.95||362.95||362.95||362.95||1
1622177570000|2021-05-28 04:52:50|||||||||3
1622177590000|2021-05-28 04:53:10|362.9||362.9||362.9||362.9||0
1622177600000|2021-05-28 04:53:20|||||||||1
1622177620000|2021-05-28 04:53:40|||||||||2
1622177640000|2021-05-28 04:54:00|362.95||362.95||362.95||362.95||3
1622177650000|2021-05-28 04:54:10||362.8||362.8||362.8||362.8|2
1622177660000|2021-05-28 04:54:20|363|362.85|363|362.85|363|362.85|363|362.85|1
1622177670000|2021-05-28 04:54:30||362.8||362.8||362.8||362.8|0
1622177680000|2021-05-28 04:54:40|362.95||362.95||362.95||362.95||0
1622177690000|2021-05-28 04:54:50|||||||||9
1622177700000|2021-05-28 04:55:00|||||||||1
1622177710000|2021-05-28 04:55:10|363|362.85|363|362.85|363|362.85|363|362.85|5
1622177720000|2021-05-28 04:55:20|363.05||363.05||363.05||363.05||1
1622177750000|2021-05-28 04:55:50|363||363||363||363||0
1622177760000|2021-05-28 04:56:00|||||||||5
1622177770000|2021-05-28 04:56:10|||||||||19
1622177780000|2021-05-28 04:56:20|362.95|362.75|362.95|362.75|362.95|362.75|362.95|362.75|30
1622177790000|2021-05-28 04:56:30||362.8||362.75||362.8||362.75|19
1622177800000|2021-05-28 04:56:40|362.9||362.9||362.9||362.9||0
1622177830000|2021-05-28 04:57:10|362.95|362.8|363|362.85|363|362.85|362.95|362.75|16
1622177840000|2021-05-28 04:57:20||362.8||362.8||362.8||362.8|1
1622177860000|2021-05-28 04:57:40|362.95||363||363||362.95||18
1622177880000|2021-05-28 04:58:00|||||||||7
1622177910000|2021-05-28 04:58:30|363.05|362.85|363.05|362.85|363.05|362.85|363.05|362.8|7
1622177920000|2021-05-28 04:58:40|363.1|362.9|363.1|362.95|363.1|362.95|363.1|362.9|1
1622177940000|2021-05-28 04:59:00|363.15||363.15||363.15||363.15||4
1622177960000|2021-05-28 04:59:20|363.1||363.15||363.15||363.1||3
1622177970000|2021-05-28 04:59:30|363.1|363|363.15|363|363.15|363|363.1|362.95|3
1622177990000|2021-05-28 04:59:50|||||||||1
1622178000000|2021-05-28 05:00:00|363.2|362.95|362.9|362.75|363.2|363|362.9|362.75|149
1622178010000|2021-05-28 05:00:10|362.85|362.7|362.9|362.75|362.9|362.75|362.85|362.7|12
1622178030000|2021-05-28 05:00:30||362.7||362.7||362.7||362.7|6
1622178040000|2021-05-28 05:00:40|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|21
1622178050000|2021-05-28 05:00:50|362.8||362.8||362.8||362.8||0
1622178060000|2021-05-28 05:01:00|||||||||1
1622178070000|2021-05-28 05:01:10||362.6||362.6||362.6||362.6|6
1622178080000|2021-05-28 05:01:20|||||||||1
1622178090000|2021-05-28 05:01:30|362.75||362.8||362.8||362.75||1
1622178100000|2021-05-28 05:01:40|362.85|362.65|362.9|362.7|362.9|362.7|362.85|362.65|24
1622178110000|2021-05-28 05:01:50||362.75||362.75||362.75||362.75|3
1622178120000|2021-05-28 05:02:00|362.95|362.8|363|362.8|363.05|362.85|362.95|362.75|28
1622178130000|2021-05-28 05:02:10|363.05|362.9|363|362.8|363.05|362.9|363|362.8|20
1622178150000|2021-05-28 05:02:30||362.85||362.8||362.85||362.8|2
1622178170000|2021-05-28 05:02:50|362.95||362.95||363||362.95||1
1622178180000|2021-05-28 05:03:00|||||||||1
1622178190000|2021-05-28 05:03:10|||||||||4
1622178240000|2021-05-28 05:04:00|||||||||2
1622178250000|2021-05-28 05:04:10|||||||||2
1622178260000|2021-05-28 05:04:20|||||||||1
1622178290000|2021-05-28 05:04:50|363|362.85|363.05|362.9|363.05|362.9|363|362.85|32
1622178330000|2021-05-28 05:05:30|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|14
1622178340000|2021-05-28 05:05:40|363.15|363|363.1|362.95|363.15|363|363.1|362.9|59
1622178360000|2021-05-28 05:06:00|363.15||363.15||363.15||363.15||2
1622178380000|2021-05-28 05:06:20||363||362.95||363||362.95|2
1622178390000|2021-05-28 05:06:30|363.1||363.1||363.1||363.1||0
1622178400000|2021-05-28 05:06:40|363.15||363.1||363.15||363.1||9
1622178410000|2021-05-28 05:06:50|||||||||1
1622178460000|2021-05-28 05:07:40|||||||||2
1622178480000|2021-05-28 05:08:00|||||||||1
1622178520000|2021-05-28 05:08:40|363.15|363|363.15|363|363.15|363|363.15|363|9
1622178530000|2021-05-28 05:08:50|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|11
1622178550000|2021-05-28 05:09:10|||||||||7
1622178560000|2021-05-28 05:09:20|363.15||363.1||363.15||363.1||2
1622178580000|2021-05-28 05:09:40|363.15||363.1||363.15||363.1||3
1622178590000|2021-05-28 05:09:50|363.15|363|363.15|363|363.15|363|363.15|363|2
1622178600000|2021-05-28 05:10:00|||||||||2
1622178610000|2021-05-28 05:10:10|||||||||2
1622178630000|2021-05-28 05:10:30|363.2|363.05|363.2|363|363.2|363.05|363.2|363|19
1622178640000|2021-05-28 05:10:40|363.15|363.05|363.15|363|363.15|363.05|363.15|363|7
1622178650000|2021-05-28 05:10:50|363.1|362.95|363.1|362.95|363.15|362.95|363.1|362.95|2
1622178700000|2021-05-28 05:11:40|||||||||2
1622178710000|2021-05-28 05:11:50|363.15|363|363.15|363|363.15|363|363.15|363|3
1622178720000|2021-05-28 05:12:00|363.1|362.95|363.1|362.95|363.2|363|363.1|362.95|50
1622178730000|2021-05-28 05:12:10|363.15||363.1||363.15||363.1||1
1622178770000|2021-05-28 05:12:50|||||||||5
1622178810000|2021-05-28 05:13:30|363.05|362.9|363.1|362.9|363.1|362.95|363.05|362.9|35
1622178830000|2021-05-28 05:13:50|363.15|362.95|363.15|363|363.15|363|363.15|362.95|6
1622178880000|2021-05-28 05:14:40|||||||||2
1622178900000|2021-05-28 05:15:00|363.2||363.15||363.2||363.15||6
1622178950000|2021-05-28 05:15:50|||||||||1
1622178960000|2021-05-28 05:16:00|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|13
1622178980000|2021-05-28 05:16:20|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|3
1622178990000|2021-05-28 05:16:30|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.1|23
1622179000000|2021-05-28 05:16:40||363.1||363.15||363.15||363.1|14
1622179010000|2021-05-28 05:16:50|363.35|363.2|363.35|363.15|363.35|363.2|363.3|363.15|10
1622179020000|2021-05-28 05:17:00|363.4|363.2|363.35|363.15|363.4|363.2|363.35|363.15|22
1622179030000|2021-05-28 05:17:10||363.2||363.2||363.2||363.2|0
1622179050000|2021-05-28 05:17:30|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|9
1622179080000|2021-05-28 05:18:00|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|12
1622179120000|2021-05-28 05:18:40|363.3||363.3||363.3||363.3||10
1622179140000|2021-05-28 05:19:00|363.25|363.05|363.25|363.05|363.25|363.05|363.2|363.05|13
1622179150000|2021-05-28 05:19:10|||||||||1
1622179160000|2021-05-28 05:19:20|||||||||4
1622179170000|2021-05-28 05:19:30|363.2|363.1|363.25|363.1|363.25|363.1|363.2|363.1|1
1622179180000|2021-05-28 05:19:40|363.2|363.05|363.2|363.05|363.2|363.05|363.2|363.05|10
1622179190000|2021-05-28 05:19:50|363.25||363.2||363.25||363.2||3
1622179200000|2021-05-28 05:20:00|363.15|363|363.15|363|363.15|363|363.15|363|15
1622179210000|2021-05-28 05:20:10|363.2||363.2||363.2||363.2||14
1622179220000|2021-05-28 05:20:20|363.15||363.15||363.15||363.15||0
1622179230000|2021-05-28 05:20:30|363.2|363.05|363.25|363.1|363.25|363.1|363.2|363.05|4
1622179260000|2021-05-28 05:21:00|363.3|363.15|363.3|363.15|363.3|363.15|363.3|363.15|10
1622179270000|2021-05-28 05:21:10|363.35||363.3||363.35||363.3||0
1622179290000|2021-05-28 05:21:30|363.35||363.35||363.35||363.35||1
1622179300000|2021-05-28 05:21:40||363.2||363.15||363.2||363.15|12
1622179320000|2021-05-28 05:22:00|363.4|363.2|363.4|363.2|363.4|363.2|363.35|363.2|15
1622179360000|2021-05-28 05:22:40|363.35||363.35||363.35||363.35||0
1622179410000|2021-05-28 05:23:30|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|24
1622179420000|2021-05-28 05:23:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|12
1622179430000|2021-05-28 05:23:50|363.25||363.3||363.3||363.25||3
1622179440000|2021-05-28 05:24:00|363.25||363.25||363.25||363.25||1
1622179460000|2021-05-28 05:24:20|||||||||12
1622179470000|2021-05-28 05:24:30|363.3||363.3||363.3||363.3||2
1622179480000|2021-05-28 05:24:40|363.25|363.15|363.3|363.15|363.3|363.15|363.25|363.15|3
1622179500000|2021-05-28 05:25:00|||||||||1
1622179550000|2021-05-28 05:25:50|363.25|363.1|363.25|363.1|363.25|363.1|363.25|363.1|9
1622179570000|2021-05-28 05:26:10|||||||||4
1622179580000|2021-05-28 05:26:20||363.05||363.05||363.1||363.05|6
1622179600000|2021-05-28 05:26:40|363.2||363.2||363.2||363.2||0
1622179620000|2021-05-28 05:27:00|||||||||1
1622179630000|2021-05-28 05:27:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|13
1622179680000|2021-05-28 05:28:00|363.25|363.05|363.15|362.95|363.25|363.05|363.15|362.95|8
1622179690000|2021-05-28 05:28:10|363.1|363|363.15|363|363.15|363|363.1|362.95|9
1622179700000|2021-05-28 05:28:20|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|14
1622179710000|2021-05-28 05:28:30|363.15||363.1||363.15||363.1||8
1622179720000|2021-05-28 05:28:40|363.15|363|363.15|362.95|363.15|363|363.15|362.95|2
1622179740000|2021-05-28 05:29:00|||||||||1
1622179750000|2021-05-28 05:29:10|||||||||1
1622179760000|2021-05-28 05:29:20|363.1||363.1||363.1||363.1||1
1622179800000|2021-05-28 05:30:00|363.05|362.9|363.1|362.9|363.1|362.95|363.05|362.9|20
1622179810000|2021-05-28 05:30:10|363.05|362.95|363.05|362.9|363.05|362.95|363.05|362.9|6
1622179830000|2021-05-28 05:30:30|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|4
1622179850000|2021-05-28 05:30:50|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|8
1622179860000|2021-05-28 05:31:00|363.1||363.1||363.1||363.1||0
1622179880000|2021-05-28 05:31:20|||||||||9
1622179890000|2021-05-28 05:31:30|363.05||363.05||363.05||363.05||7
1622179920000|2021-05-28 05:32:00|363.1|362.95|363.15|362.95|363.15|362.95|363.1|362.95|18
1622179930000|2021-05-28 05:32:10|363.1||363.15||363.15||363.1||1
1622179950000|2021-05-28 05:32:30|363.1||363.1||363.1||363.1||1
1622179980000|2021-05-28 05:33:00|||||||||13
1622179990000|2021-05-28 05:33:10|||||||||1
1622180040000|2021-05-28 05:34:00|363.05|362.9|363.05|362.9|363.1|362.95|363.05|362.9|26
1622180050000|2021-05-28 05:34:10|363|362.85|363|362.85|363|362.85|363|362.85|1
1622180060000|2021-05-28 05:34:20|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.85|14
1622180070000|2021-05-28 05:34:30|363.1||363.1||363.1||363.1||4
1622180080000|2021-05-28 05:34:40||362.95||362.9||362.95||362.9|7
1622180090000|2021-05-28 05:34:50||362.95||362.95||362.95||362.95|0
1622180140000|2021-05-28 05:35:40|||||||||2
1622180150000|2021-05-28 05:35:50|363.15||363.15||363.15||363.15||6
1622180170000|2021-05-28 05:36:10||363||362.95||363||362.95|2
1622180180000|2021-05-28 05:36:20||363||363||363||363|0
1622180210000|2021-05-28 05:36:50|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|11
1622180230000|2021-05-28 05:37:10|363.15|363|363.15|363|363.15|363|363.15|363|5
1622180240000|2021-05-28 05:37:20|363.1|362.9|363.1|362.95|363.1|362.95|363.1|362.9|42
1622180290000|2021-05-28 05:38:10|||||||||6
1622180300000|2021-05-28 05:38:20|363.15|363|363.15|363|363.15|363|363.1|363|11
1622180410000|2021-05-28 05:40:10|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|11
1622180440000|2021-05-28 05:40:40|||||||||2
1622180460000|2021-05-28 05:41:00|||||||||1
1622180470000|2021-05-28 05:41:10|363.15|362.9|363.1|362.95|363.15|362.95|363.1|362.9|22
1622180490000|2021-05-28 05:41:30|363.15|363|363.15|363|363.15|363|363.15|363|7
1622180520000|2021-05-28 05:42:00|363.1|362.95|363.1|362.95|363.1|362.95|363.1|362.95|12
1622180530000|2021-05-28 05:42:10|363.05|362.9|363.05|362.9|363.05|362.9|363.05|362.9|11
1622180540000|2021-05-28 05:42:20|||||||||2
1622180550000|2021-05-28 05:42:30|363.1|362.95|363.1|362.9|363.1|362.95|363.1|362.9|8
1622180570000|2021-05-28 05:42:50||362.95||362.9||362.95||362.9|0
1622180580000|2021-05-28 05:43:00|363.05||363.05||363.1||363.05||2
1622180660000|2021-05-28 05:44:20|363|362.8|363|362.85|363|362.85|363|362.8|18
1622180680000|2021-05-28 05:44:40|363.05|362.9|363.05|362.9|363.1|362.9|363.05|362.9|5
1622180700000|2021-05-28 05:45:00|||||||||1
1622180710000|2021-05-28 05:45:10|363|362.85|363|362.85|363|362.85|363|362.85|15
1622180720000|2021-05-28 05:45:20|363.05||363.05||363.05||363.05||1
1622180740000|2021-05-28 05:45:40|363.1|362.9|363.1|362.95|363.1|362.95|363.1|362.9|1
1622180760000|2021-05-28 05:46:00|||||||||1
1622180770000|2021-05-28 05:46:10|363.05|362.9|363|362.85|363.05|362.9|363|362.85|15
1622180820000|2021-05-28 05:47:00|363.05|362.9|363.05|362.85|363.1|362.9|363|362.85|15
1622180830000|2021-05-28 05:47:10|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|2
1622180840000|2021-05-28 05:47:20|363.05|362.95|363.05|362.9|363.05|362.95|363.05|362.9|9
1622180850000|2021-05-28 05:47:30||362.85||362.85||362.85||362.85|25
1622180860000|2021-05-28 05:47:40|363||363||363||363||0
1622180890000|2021-05-28 05:48:10|363.05||363.05||363.05||363.05||0
1622180900000|2021-05-28 05:48:20|||||||||2
1622180910000|2021-05-28 05:48:30||362.9||362.85||362.9||362.85|1
1622180920000|2021-05-28 05:48:40|363||363||363||363||1
1622180930000|2021-05-28 05:48:50|363.05||363.05||363.05||363.05||0
1622180940000|2021-05-28 05:49:00|363||363||363.05||363||2
1622180960000|2021-05-28 05:49:20|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|13
1622181000000|2021-05-28 05:50:00|363|362.85|362.95|362.8|363|362.85|362.95|362.8|16
1622181060000|2021-05-28 05:51:00|||||||||2
1622181070000|2021-05-28 05:51:10|||||||||14
1622181090000|2021-05-28 05:51:30|||||||||5
1622181100000|2021-05-28 05:51:40|363|362.85|363|362.8|363|362.85|363|362.8|12
1622181110000|2021-05-28 05:51:50||362.85||362.85||362.85||362.85|0
1622181130000|2021-05-28 05:52:10|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|4
1622181140000|2021-05-28 05:52:20|363|362.85|363|362.85|363.05|362.85|363|362.85|5
1622181180000|2021-05-28 05:53:00|362.95|362.8|363|362.85|363|362.85|362.95|362.8|10
1622181200000|2021-05-28 05:53:20|||||||||2
1622181210000|2021-05-28 05:53:30|||||||||2
1622181220000|2021-05-28 05:53:40|362.95|362.8|362.95|362.75|362.95|362.8|362.95|362.75|34
1622181270000|2021-05-28 05:54:30|363|362.8|363|362.8|363|362.85|363|362.8|5
1622181310000|2021-05-28 05:55:10|||||||||17
1622181330000|2021-05-28 05:55:30|362.95||362.95||362.95||362.95||5
1622181340000|2021-05-28 05:55:40|||||||||2
1622181350000|2021-05-28 05:55:50|363||363||363||363||1
1622181360000|2021-05-28 05:56:00||362.85||362.8||362.85||362.8|3
1622181400000|2021-05-28 05:56:40||362.85||362.85||362.85||362.85|0
1622181410000|2021-05-28 05:56:50|363.05|362.9|363.05|362.85|363.05|362.9|363.05|362.85|4
1622181420000|2021-05-28 05:57:00|||||||||1
1622181450000|2021-05-28 05:57:30||362.9||362.9||362.9||362.9|5
1622181480000|2021-05-28 05:58:00|363|362.85|362.95|362.8|363|362.9|362.95|362.8|21
1622181490000|2021-05-28 05:58:10||362.75||362.75||362.75||362.75|0
1622181510000|2021-05-28 05:58:30|||||||||2
1622181520000|2021-05-28 05:58:40|||||||||1
1622181530000|2021-05-28 05:58:50|363|362.8|362.95|362.8|363|362.8|362.95|362.8|6
1622181540000|2021-05-28 05:59:00|||||||||1
1622181550000|2021-05-28 05:59:10|||||||||1
1622181560000|2021-05-28 05:59:20|363||363||363||363||3
1622181580000|2021-05-28 05:59:40|||||||||1
1622181590000|2021-05-28 05:59:50||362.85||362.8||362.85||362.8|7
1622181600000|2021-05-28 06:00:00|362.95||362.95||363||362.95||4
1622181620000|2021-05-28 06:00:20|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|17
1622181630000|2021-05-28 06:00:30|362.85|362.7|362.85|362.65|362.85|362.7|362.85|362.65|27
1622181640000|2021-05-28 06:00:40|362.8|362.7|362.7|362.5|362.8|362.7|362.65|362.45|40
1622181650000|2021-05-28 06:00:50|362.65||362.7||362.7||362.65||8
1622181660000|2021-05-28 06:01:00|362.65||362.65||362.7||362.65||6
1622181670000|2021-05-28 06:01:10|362.6|362.4|362.6|362.4|362.65|362.45|362.5|362.35|86
1622181680000|2021-05-28 06:01:20|362.65|362.45|362.65|362.5|362.65|362.5|362.65|362.4|1
1622181690000|2021-05-28 06:01:30|362.6|362.45|362.55|362.35|362.6|362.45|362.55|362.35|15
1622181700000|2021-05-28 06:01:40|362.6|362.4|362.6|362.45|362.6|362.45|362.6|362.4|1
1622181710000|2021-05-28 06:01:50|362.55|362.4|362.5|362.3|362.55|362.4|362.45|362.3|21
1622181720000|2021-05-28 06:02:00|362.55|362.35|362.55|362.35|362.55|362.35|362.55|362.35|7
1622181730000|2021-05-28 06:02:10|362.5|362.4|362.55|362.4|362.55|362.4|362.5|362.4|2
1622181740000|2021-05-28 06:02:20||362.35||362.35||362.35||362.35|16
1622181750000|2021-05-28 06:02:30|362.5|362.3|362.5|362.3|362.5|362.35|362.5|362.3|5
1622181760000|2021-05-28 06:02:40|362.55|362.35|362.55|362.4|362.55|362.4|362.55|362.35|6
1622181780000|2021-05-28 06:03:00|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|3
1622181790000|2021-05-28 06:03:10|362.65||362.65||362.65||362.6||4
1622181800000|2021-05-28 06:03:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|7
1622181810000|2021-05-28 06:03:30|362.65|362.55|362.65|362.5|362.65|362.55|362.65|362.5|9
1622181820000|2021-05-28 06:03:40|362.7||362.7||362.7||362.7||2
1622181830000|2021-05-28 06:03:50||362.55||362.5||362.55||362.5|2
1622181840000|2021-05-28 06:04:00|362.65|362.55|362.65|362.5|362.65|362.55|362.65|362.5|1
1622181870000|2021-05-28 06:04:30|||||||||1
1622181880000|2021-05-28 06:04:40|362.7|362.55|362.7|362.5|362.7|362.55|362.7|362.5|8
1622181890000|2021-05-28 06:04:50|362.65|362.55|362.65|362.5|362.65|362.55|362.65|362.5|1
1622181930000|2021-05-28 06:05:30|362.7||362.65||362.7||362.65||8
1622181940000|2021-05-28 06:05:40|||||||||1
1622181950000|2021-05-28 06:05:50|362.7|362.55|362.7|362.5|362.7|362.55|362.7|362.5|3
1622181960000|2021-05-28 06:06:00|362.65||362.65||362.65||362.65||0
1622181980000|2021-05-28 06:06:20|||||||||1
1622181990000|2021-05-28 06:06:30|||||||||10
1622182010000|2021-05-28 06:06:50|362.7||362.7||362.7||362.7||6
1622182020000|2021-05-28 06:07:00|362.65||362.65||362.65||362.65||0
1622182030000|2021-05-28 06:07:10|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|6
1622182040000|2021-05-28 06:07:20|362.75|362.6|362.7|362.55|362.75|362.6|362.7|362.55|21
1622182060000|2021-05-28 06:07:40|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|3
1622182070000|2021-05-28 06:07:50|||||||||1
1622182080000|2021-05-28 06:08:00|||||||||3
1622182090000|2021-05-28 06:08:10|362.8||362.75||362.8||362.75||2
1622182100000|2021-05-28 06:08:20|362.8||362.75||362.8||362.75||2
1622182110000|2021-05-28 06:08:30|||||||||11
1622182140000|2021-05-28 06:09:00|||||||||3
1622182160000|2021-05-28 06:09:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.45|28
1622182170000|2021-05-28 06:09:30|362.7||362.7||362.7||362.65||4
1622182180000|2021-05-28 06:09:40|362.65|362.55|362.65|362.5|362.7|362.55|362.65|362.5|2
1622182190000|2021-05-28 06:09:50|362.7||362.65||362.7||362.65||2
1622182200000|2021-05-28 06:10:00|362.7|362.45|362.6|362.4|362.7|362.45|362.55|362.4|12
1622182210000|2021-05-28 06:10:10||362.45||362.45||362.45||362.45|0
1622182220000|2021-05-28 06:10:20|362.65|362.5|362.65|362.5|362.65|362.5|362.65|362.5|4
1622182230000|2021-05-28 06:10:30|362.6|362.45|362.6|362.4|362.6|362.45|362.6|362.4|6
1622182240000|2021-05-28 06:10:40|362.65|362.45|362.65|362.45|362.65|362.45|362.65|362.45|1
1622182250000|2021-05-28 06:10:50|362.6|362.5|362.65|362.45|362.65|362.5|362.6|362.45|7
1622182260000|2021-05-28 06:11:00|362.6|362.4|362.6|362.4|362.65|362.4|362.6|362.4|12
1622182270000|2021-05-28 06:11:10|362.55|362.35|362.55|362.35|362.55|362.35|362.55|362.35|0
1622182280000|2021-05-28 06:11:20|||||||||6
1622182290000|2021-05-28 06:11:30||362.4||362.4||362.4||362.4|5
1622182320000|2021-05-28 06:12:00|362.6|362.45|362.55|362.4|362.6|362.45|362.55|362.4|7
1622182340000|2021-05-28 06:12:20|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|5
1622182350000|2021-05-28 06:12:30|362.55||362.5||362.55||362.5||3
1622182390000|2021-05-28 06:13:10|362.55||362.55||362.55||362.55||0
1622182400000|2021-05-28 06:13:20|362.5||362.5||362.55||362.5||2
1622182410000|2021-05-28 06:13:30|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|11
1622182440000|2021-05-28 06:14:00|||||||||10
1622182460000|2021-05-28 06:14:20|||||||||4
1622182470000|2021-05-28 06:14:30|362.5||362.5||362.5||362.5||13
1622182480000|2021-05-28 06:14:40||362.35||362.35||362.35||362.35|0
1622182500000|2021-05-28 06:15:00|362.45|362.3|362.5|362.3|362.5|362.3|362.45|362.3|9
1622182510000|2021-05-28 06:15:10||362.35||362.35||362.35||362.35|0
1622182530000|2021-05-28 06:15:30|362.55||362.5||362.55||362.5||8
1622182540000|2021-05-28 06:15:40|362.55||362.5||362.55||362.5||0
1622182550000|2021-05-28 06:15:50|362.55|362.3|362.5|362.3|362.55|362.35|362.45|362.3|19
1622182560000|2021-05-28 06:16:00|362.45|362.35|362.55|362.35|362.55|362.35|362.45|362.35|9
1622182570000|2021-05-28 06:16:10|362.5|362.3|362.45|362.3|362.5|362.3|362.45|362.3|6
1622182610000|2021-05-28 06:16:50|||||||||1
1622182630000|2021-05-28 06:17:10|||||||||1
1622182640000|2021-05-28 06:17:20|||||||||4
1622182660000|2021-05-28 06:17:40|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|12
1622182680000|2021-05-28 06:18:00|362.35|362.2|362.3|362.1|362.35|362.2|362.25|362.1|45
1622182690000|2021-05-28 06:18:10|362.25|362.15|362.3|362.15|362.3|362.15|362.25|362.15|1
1622182720000|2021-05-28 06:18:40|362.35|362.2|362.35|362.15|362.35|362.2|362.3|362.15|6
1622182730000|2021-05-28 06:18:50|362.4|362.2|362.35|362.2|362.4|362.2|362.35|362.2|0
1622182740000|2021-05-28 06:19:00|362.4||362.4||362.4||362.4||1
1622182770000|2021-05-28 06:19:30|362.35||362.35||362.35||362.35||0
1622182820000|2021-05-28 06:20:20|362.4|362.25|362.4|362.25|362.45|362.25|362.4|362.25|10
1622182850000|2021-05-28 06:20:50|362.45||362.45||362.45||362.45||12
1622182860000|2021-05-28 06:21:00|362.4|362.2|362.35|362.15|362.45|362.2|362.3|362.15|17
1622182870000|2021-05-28 06:21:10|362.3|362.2|362.3|362.15|362.35|362.2|362.3|362.15|4
1622182880000|2021-05-28 06:21:20|||||||||1
1622182890000|2021-05-28 06:21:30|||||||||2
1622182900000|2021-05-28 06:21:40|362.25|362.1|362.3|362.1|362.3|362.15|362.25|362.1|9
1622182910000|2021-05-28 06:21:50||362.15||362.15||362.15||362.15|15
1622182920000|2021-05-28 06:22:00|||||||||1
1622182940000|2021-05-28 06:22:20|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|5
1622182960000|2021-05-28 06:22:40|362.25|362.15|362.3|362.15|362.3|362.15|362.25|362.15|14
1622182970000|2021-05-28 06:22:50|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|9
1622182980000|2021-05-28 06:23:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|8
1622182990000|2021-05-28 06:23:10|362.35||362.3||362.35||362.3||0
1622183010000|2021-05-28 06:23:30|362.35||362.3||362.35||362.3||3
1622183060000|2021-05-28 06:24:20|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|4
1622183090000|2021-05-28 06:24:50|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|12
1622183100000|2021-05-28 06:25:00|362.35||362.3||362.35||362.3||3
1622183140000|2021-05-28 06:25:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.15|7
1622183150000|2021-05-28 06:25:50||362.15||362.15||362.15||362.15|2
1622183160000|2021-05-28 06:26:00|362.3||362.3||362.3||362.3||9
1622183180000|2021-05-28 06:26:20|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|9
1622183190000|2021-05-28 06:26:30|362.3|362.05|362.2|362|362.3|362.1|362.2|362|34
1622183200000|2021-05-28 06:26:40||362.05||362||362.05||362|2
1622183210000|2021-05-28 06:26:50||362.05||362||362.05||362|13
1622183220000|2021-05-28 06:27:00|362.15|362.05|362.2|362|362.2|362.05|362.15|362|20
1622183230000|2021-05-28 06:27:10|362.25|362.05|362.2|362.05|362.25|362.05|362.2|362.05|20
1622183240000|2021-05-28 06:27:20|362.15|362|362.15|362|362.15|362|362.15|362|11
1622183280000|2021-05-28 06:28:00|||||||||2
1622183290000|2021-05-28 06:28:10|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|17
1622183310000|2021-05-28 06:28:30|||||||||1
1622183320000|2021-05-28 06:28:40|362.15|362|362.1|361.95|362.15|362|362.1|361.95|29
1622183330000|2021-05-28 06:28:50|||||||||2
1622183340000|2021-05-28 06:29:00|362.15||362.15||362.15||362.15||22
1622183350000|2021-05-28 06:29:10||362||361.95||362||361.95|6
1622183360000|2021-05-28 06:29:20||362||362||362||362|4
1622183370000|2021-05-28 06:29:30|362.2|362.05|362.1|361.95|362.2|362.05|362.1|361.95|31
1622183380000|2021-05-28 06:29:40|||||||||1
1622183390000|2021-05-28 06:29:50|||||||||1
1622183400000|2021-05-28 06:30:00|362.05|361.9|362.05|361.85|362.05|361.9|362.05|361.85|17
1622183410000|2021-05-28 06:30:10||361.9||361.85||361.9||361.85|10
1622183420000|2021-05-28 06:30:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|4
1622183430000|2021-05-28 06:30:30||361.95||361.95||361.95||361.95|1
1622183440000|2021-05-28 06:30:40|||||||||9
1622183470000|2021-05-28 06:31:10|||||||||1
1622183500000|2021-05-28 06:31:40|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|9
1622183510000|2021-05-28 06:31:50|||||||||1
1622183520000|2021-05-28 06:32:00|362.1||362.1||362.1||362.1||6
1622183530000|2021-05-28 06:32:10|362.15|361.95|362.1|361.95|362.15|361.95|362.1|361.95|11
1622183540000|2021-05-28 06:32:20|362.15|362|362.15|362|362.15|362|362.15|361.95|10
1622183550000|2021-05-28 06:32:30|362.2||362.15||362.2||362.15||2
1622183570000|2021-05-28 06:32:50||361.95||362||362||361.95|18
1622183580000|2021-05-28 06:33:00|362.1|361.95|362.1|361.9|362.1|361.95|362.1|361.9|20
1622183590000|2021-05-28 06:33:10||361.95||361.95||361.95||361.95|8
1622183600000|2021-05-28 06:33:20|||||||||1
1622183620000|2021-05-28 06:33:40|362.15||362.1||362.15||362.1||6
1622183630000|2021-05-28 06:33:50|362.15||362.1||362.15||362.1||7
1622183640000|2021-05-28 06:34:00|||||||||5
1622183650000|2021-05-28 06:34:10|||||||||1
1622183660000|2021-05-28 06:34:20|362.15|362|362.15|362|362.15|362|362.15|361.95|5
1622183670000|2021-05-28 06:34:30|362.2|361.95|362.15|362|362.2|362|362.15|361.95|6
1622183680000|2021-05-28 06:34:40|362.1|361.95|362.1|361.95|362.1|361.95|362.05|361.9|24
1622183690000|2021-05-28 06:34:50|362.15||362.1||362.15||362.1||4
1622183700000|2021-05-28 06:35:00|362.15||362.1||362.15||362.1||8
1622183710000|2021-05-28 06:35:10|362.15|362|362.1|361.95|362.15|362|362.1|361.95|9
1622183730000|2021-05-28 06:35:30|||||||||4
1622183740000|2021-05-28 06:35:40|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|8
1622183750000|2021-05-28 06:35:50|362.1|361.95|362.05|361.9|362.1|361.95|362.05|361.9|12
1622183760000|2021-05-28 06:36:00|362.1||362.05||362.1||362.05||8
1622183770000|2021-05-28 06:36:10|362.1||362.1||362.1||362.1||0
1622183790000|2021-05-28 06:36:30||361.95||361.95||361.95||361.9|6
1622183810000|2021-05-28 06:36:50|362.05|361.85|362.05|361.85|362.05|361.85|362.05|361.85|13
1622183820000|2021-05-28 06:37:00||361.9||361.9||361.9||361.9|0
1622183840000|2021-05-28 06:37:20|||||||||1
1622183860000|2021-05-28 06:37:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|4
1622183870000|2021-05-28 06:37:50|362.15|362|362.15|362|362.15|362|362.15|362|1
1622183880000|2021-05-28 06:38:00|||||||||2
1622183890000|2021-05-28 06:38:10|||||||||12
1622183920000|2021-05-28 06:38:40|362.1|361.95|362.1|361.95|362.1|362|362.1|361.95|9
1622183930000|2021-05-28 06:38:50|362.15|362|362.15|361.95|362.15|362|362.15|361.95|5
1622183940000|2021-05-28 06:39:00||362||362||362||362|0
1622183970000|2021-05-28 06:39:30|362.2||362.15||362.2||362.15||3
1622184010000|2021-05-28 06:40:10|||||||||1
1622184020000|2021-05-28 06:40:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622184030000|2021-05-28 06:40:30|362.25|362.1|362.3|362.15|362.3|362.15|362.25|362.1|8
1622184040000|2021-05-28 06:40:40|362.35||362.3||362.35||362.3||11
1622184050000|2021-05-28 06:40:50|||||||||3
1622184060000|2021-05-28 06:41:00|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.15|11
1622184070000|2021-05-28 06:41:10|||||||||1
1622184080000|2021-05-28 06:41:20|||||||||1
1622184090000|2021-05-28 06:41:30|||||||||15
1622184100000|2021-05-28 06:41:40|||||||||1
1622184110000|2021-05-28 06:41:50|||||||||1
1622184130000|2021-05-28 06:42:10|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|9
1622184140000|2021-05-28 06:42:20|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|3
1622184150000|2021-05-28 06:42:30|||||||||1
1622184160000|2021-05-28 06:42:40|||||||||30
1622184180000|2021-05-28 06:43:00|||||||||11
1622184190000|2021-05-28 06:43:10|362.3|362.15|362.35|362.2|362.35|362.2|362.3|362.15|15
1622184210000|2021-05-28 06:43:30|||||||||51
1622184220000|2021-05-28 06:43:40|||||||||1
1622184240000|2021-05-28 06:44:00|||||||||2
1622184250000|2021-05-28 06:44:10|||||||||1
1622184260000|2021-05-28 06:44:20|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|5
1622184270000|2021-05-28 06:44:30|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|5
1622184330000|2021-05-28 06:45:30|362.3|362.15|362.2|362.05|362.3|362.15|362.2|362.05|142
1622184340000|2021-05-28 06:45:40|362.15|362|362.2|362|362.2|362.05|362.15|362|13
1622184350000|2021-05-28 06:45:50||362.05||362.05||362.05||362.05|0
1622184400000|2021-05-28 06:46:40|362.15|362|362.15|362|362.15|362|362.15|362|23
1622184410000|2021-05-28 06:46:50|||||||||1
1622184420000|2021-05-28 06:47:00|362.2||362.2||362.2||362.2||0
1622184430000|2021-05-28 06:47:10|||||||||9
1622184460000|2021-05-28 06:47:40||362.05||362.05||362.05||362.05|0
1622184470000|2021-05-28 06:47:50|362.15|362|362.2|362|362.2|362|362.15|362|19
1622184500000|2021-05-28 06:48:20|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|19
1622184510000|2021-05-28 06:48:30|362.15||362.15||362.15||362.15||8
1622184520000|2021-05-28 06:48:40||362||361.95||362||361.95|2
1622184530000|2021-05-28 06:48:50|362.1|362|362.1|361.95|362.1|362|362.1|361.95|7
1622184570000|2021-05-28 06:49:30|362.15|362|362.2|362|362.2|362|362.15|362|33
1622184580000|2021-05-28 06:49:40|362.15|362.05|362.2|362|362.2|362.05|362.15|361.95|41
1622184590000|2021-05-28 06:49:50|362.15|361.95|362.1|361.95|362.15|361.95|362.1|361.95|58
1622184600000|2021-05-28 06:50:00|362.15||362.15||362.15||362.15||3
1622184610000|2021-05-28 06:50:10|362.1|362|362.1|361.95|362.1|362|362.1|361.95|2
1622184620000|2021-05-28 06:50:20|362.15|362|362.15|361.95|362.15|362|362.15|361.95|8
1622184630000|2021-05-28 06:50:30||362||361.95||362||361.95|6
1622184640000|2021-05-28 06:50:40|362.1|362|362.1|361.95|362.15|362|362.1|361.95|4
1622184650000|2021-05-28 06:50:50|362.15|362|362.15|361.95|362.15|362|362.15|361.95|4
1622184660000|2021-05-28 06:51:00||362||361.95||362||361.95|16
1622184680000|2021-05-28 06:51:20||362||362||362||362|0
1622184690000|2021-05-28 06:51:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|7
1622184720000|2021-05-28 06:52:00|||||||||1
1622184770000|2021-05-28 06:52:50|||||||||11
1622184780000|2021-05-28 06:53:00|362.15|362|362.15|362|362.15|362|362.15|362|9
1622184820000|2021-05-28 06:53:40|||||||||3
1622184830000|2021-05-28 06:53:50|||||||||4
1622184850000|2021-05-28 06:54:10|||||||||3
1622184870000|2021-05-28 06:54:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|12
1622184890000|2021-05-28 06:54:50|||||||||5
1622184900000|2021-05-28 06:55:00|362.25|362|362.2|362.05|362.25|362.05|362.2|362|20
1622184920000|2021-05-28 06:55:20|||||||||1
1622184960000|2021-05-28 06:56:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|26
1622184970000|2021-05-28 06:56:10|362.3|362.15|362.3|362.1|362.3|362.15|362.3|362.1|47
1622184980000|2021-05-28 06:56:20|362.25||362.25||362.25||362.25||0
1622185010000|2021-05-28 06:56:50|||||||||1
1622185030000|2021-05-28 06:57:10|||||||||1
1622185040000|2021-05-28 06:57:20|||||||||1
1622185050000|2021-05-28 06:57:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|8
1622185060000|2021-05-28 06:57:40|||||||||5
1622185070000|2021-05-28 06:57:50|||||||||1
1622185080000|2021-05-28 06:58:00|||||||||2
1622185090000|2021-05-28 06:58:10||362||362||362||362|8
1622185100000|2021-05-28 06:58:20||362.05||362.05||362.05||362.05|0
1622185110000|2021-05-28 06:58:30|||||||||2
1622185120000|2021-05-28 06:58:40|362.25||362.25||362.25||362.25||10
1622185130000|2021-05-28 06:58:50||362.1||362.05||362.1||362.05|7
1622185140000|2021-05-28 06:59:00|362.2|362.1|362.2|362|362.2|362.1|362.2|362|4
1622185160000|2021-05-28 06:59:20||362.05||362.05||362.05||362.05|1
1622185170000|2021-05-28 06:59:30|362.15|362|362.15|362|362.15|362|362.15|362|0
1622185200000|2021-05-28 07:00:00|362.2|361.95|362.1|361.95|362.2|361.95|362.1|361.95|35
1622185220000|2021-05-28 07:00:20|362.15|362|362.15|362|362.15|362|362.15|362|9
1622185230000|2021-05-28 07:00:30|362.1|361.95|362.15|361.95|362.15|361.95|362.1|361.95|9
1622185240000|2021-05-28 07:00:40|362.1|362|362.15|362|362.15|362|362.1|361.95|9
1622185250000|2021-05-28 07:00:50|362.1|361.95|362.1|361.95|362.15|361.95|362.1|361.95|15
1622185260000|2021-05-28 07:01:00|||||||||3
1622185270000|2021-05-28 07:01:10|||||||||1
1622185280000|2021-05-28 07:01:20|||||||||1
1622185290000|2021-05-28 07:01:30|362.05|361.9|362.05|361.85|362.05|361.9|362|361.85|87
1622185300000|2021-05-28 07:01:40|362|361.9|362.05|361.85|362.05|361.9|362|361.85|16
1622185310000|2021-05-28 07:01:50|362||362||362||362||0
1622185320000|2021-05-28 07:02:00|361.95|361.8|362|361.85|362|361.85|361.95|361.8|32
1622185340000|2021-05-28 07:02:20|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|15
1622185350000|2021-05-28 07:02:30|362|361.85|362|361.85|362|361.85|362|361.85|9
1622185360000|2021-05-28 07:02:40|361.95|361.8|361.95|361.8|362|361.8|361.95|361.8|6
1622185370000|2021-05-28 07:02:50|362|361.85|362|361.85|362|361.85|362|361.8|8
1622185410000|2021-05-28 07:03:30|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|20
1622185420000|2021-05-28 07:03:40|||||||||2
1622185440000|2021-05-28 07:04:00|362||361.95||362||361.95||18
1622185450000|2021-05-28 07:04:10|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|13
1622185490000|2021-05-28 07:04:50|||||||||1
1622185500000|2021-05-28 07:05:00|||||||||2
1622185520000|2021-05-28 07:05:20|361.85|361.7|361.85|361.7|361.85|361.7|361.85|361.7|9
1622185530000|2021-05-28 07:05:30|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|8
1622185540000|2021-05-28 07:05:40|361.75|361.6|361.75|361.6|361.8|361.6|361.75|361.6|16
1622185550000|2021-05-28 07:05:50|361.8|361.65|361.85|361.65|361.85|361.65|361.75|361.65|24
1622185560000|2021-05-28 07:06:00||361.7||361.7||361.7||361.7|4
1622185570000|2021-05-28 07:06:10|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|9
1622185580000|2021-05-28 07:06:20|361.9|361.7|361.9|361.7|361.9|361.7|361.85|361.7|31
1622185590000|2021-05-28 07:06:30|361.85|361.75|361.85|361.65|361.9|361.75|361.85|361.6|50
1622185600000|2021-05-28 07:06:40|361.8|361.7|361.8|361.65|361.8|361.7|361.8|361.65|5
1622185620000|2021-05-28 07:07:00|||||||||2
1622185630000|2021-05-28 07:07:10|361.85|361.7|361.8|361.65|361.85|361.7|361.8|361.65|19
1622185650000|2021-05-28 07:07:30|361.85|361.7|361.8|361.65|361.85|361.7|361.8|361.65|21
1622185660000|2021-05-28 07:07:40|361.85|361.7|361.85|361.65|361.85|361.7|361.85|361.65|14
1622185670000|2021-05-28 07:07:50|361.8||361.8||361.8||361.8||0
1622185680000|2021-05-28 07:08:00|361.75|361.6|361.75|361.6|361.8|361.65|361.75|361.6|34
1622185690000|2021-05-28 07:08:10|361.8||361.75||361.8||361.75||6
1622185720000|2021-05-28 07:08:40|||||||||7
1622185740000|2021-05-28 07:09:00|361.8|361.65|361.7|361.55|361.8|361.65|361.7|361.55|40
1622185770000|2021-05-28 07:09:30|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|6
1622185780000|2021-05-28 07:09:40|361.8||361.75||361.8||361.75||6
1622185790000|2021-05-28 07:09:50|||||||||3
1622185800000|2021-05-28 07:10:00|||||||||3
1622185810000|2021-05-28 07:10:10|361.65|361.5|361.7|361.5|361.7|361.55|361.65|361.5|77
1622185820000|2021-05-28 07:10:20||361.55||361.55||361.55||361.5|1
1622185830000|2021-05-28 07:10:30|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|4
1622185850000|2021-05-28 07:10:50|361.8|361.65|361.75|361.6|361.8|361.65|361.75|361.6|17
1622185860000|2021-05-28 07:11:00|||||||||4
1622185870000|2021-05-28 07:11:10|361.8|361.65|361.75|361.6|361.8|361.65|361.75|361.6|25
1622185880000|2021-05-28 07:11:20|361.8|361.65|361.85|361.7|361.85|361.7|361.75|361.6|38
1622185890000|2021-05-28 07:11:30|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|6
1622185900000|2021-05-28 07:11:40|361.95|361.8|361.95|361.8|361.95|361.8|361.9|361.8|10
1622185910000|2021-05-28 07:11:50|361.9|361.75|362|361.85|362|361.85|361.9|361.75|22
1622185920000|2021-05-28 07:12:00|362.05||362||362.05||362||5
1622185930000|2021-05-28 07:12:10|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|11
1622185940000|2021-05-28 07:12:20|362|361.85|362|361.8|362.05|361.9|361.95|361.8|24
1622185950000|2021-05-28 07:12:30||361.85||361.85||361.85||361.85|3
1622185960000|2021-05-28 07:12:40|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|7
1622185970000|2021-05-28 07:12:50|362|361.8|362|361.85|362|361.85|362|361.8|25
1622185980000|2021-05-28 07:13:00|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|4
1622185990000|2021-05-28 07:13:10|||||||||8
1622186010000|2021-05-28 07:13:30|||||||||13
1622186020000|2021-05-28 07:13:40|||||||||2
1622186030000|2021-05-28 07:13:50|362|361.85|362|361.85|362|361.85|362|361.85|17
1622186040000|2021-05-28 07:14:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|11
1622186050000|2021-05-28 07:14:10|362|361.85|362|361.85|362|361.85|362|361.85|21
1622186060000|2021-05-28 07:14:20|362.05||362||362.05||362||18
1622186070000|2021-05-28 07:14:30|||||||||3
1622186090000|2021-05-28 07:14:50|||||||||1
1622186100000|2021-05-28 07:15:00|||||||||2
1622186110000|2021-05-28 07:15:10|||||||||1
1622186120000|2021-05-28 07:15:20|||||||||1
1622186130000|2021-05-28 07:15:30|||||||||4
1622186140000|2021-05-28 07:15:40|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|80
1622186150000|2021-05-28 07:15:50|||||||||11
1622186160000|2021-05-28 07:16:00|362||361.95||362||361.95||19
1622186170000|2021-05-28 07:16:10|||||||||1
1622186180000|2021-05-28 07:16:20|||||||||3
1622186190000|2021-05-28 07:16:30|||||||||6
1622186220000|2021-05-28 07:17:00|362|361.85|361.95|361.8|362|361.85|361.95|361.8|16
1622186240000|2021-05-28 07:17:20|||||||||2
1622186250000|2021-05-28 07:17:30|||||||||1
1622186260000|2021-05-28 07:17:40|362|361.85|361.95|361.8|362|361.85|361.95|361.8|47
1622186270000|2021-05-28 07:17:50|||||||||3
1622186280000|2021-05-28 07:18:00|||||||||2
1622186290000|2021-05-28 07:18:10|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|15
1622186300000|2021-05-28 07:18:20|361.95|361.8|361.9|361.75|361.95|361.8|361.9|361.75|31
1622186330000|2021-05-28 07:18:50|||||||||1
1622186340000|2021-05-28 07:19:00|||||||||4
1622186350000|2021-05-28 07:19:10|361.95|361.8|361.9|361.75|361.95|361.8|361.9|361.75|16
1622186370000|2021-05-28 07:19:30|361.95|361.8|361.9|361.75|361.95|361.8|361.9|361.75|17
1622186380000|2021-05-28 07:19:40|361.95||361.95||361.95||361.9||8
1622186390000|2021-05-28 07:19:50|361.9||361.9||361.9||361.9||3
1622186400000|2021-05-28 07:20:00|||||||||3
1622186410000|2021-05-28 07:20:10|||||||||4
1622186420000|2021-05-28 07:20:20|||||||||2
1622186430000|2021-05-28 07:20:30|||||||||2
1622186460000|2021-05-28 07:21:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|11
1622186480000|2021-05-28 07:21:20|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|17
1622186490000|2021-05-28 07:21:30|||||||||1
1622186500000|2021-05-28 07:21:40|||||||||5
1622186520000|2021-05-28 07:22:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|11
1622186530000|2021-05-28 07:22:10|||||||||2
1622186550000|2021-05-28 07:22:30|||||||||2
1622186560000|2021-05-28 07:22:40|||||||||1
1622186580000|2021-05-28 07:23:00|||||||||6
1622186590000|2021-05-28 07:23:10|||||||||5
1622186600000|2021-05-28 07:23:20|362|361.85|361.95|361.8|362|361.85|361.95|361.8|35
1622186610000|2021-05-28 07:23:30|||||||||1
1622186620000|2021-05-28 07:23:40|||||||||1
1622186630000|2021-05-28 07:23:50|362|361.85|361.95|361.8|362|361.85|361.95|361.8|16
1622186640000|2021-05-28 07:24:00|||||||||56
1622186660000|2021-05-28 07:24:20|||||||||50
1622186670000|2021-05-28 07:24:30|||||||||3
1622186680000|2021-05-28 07:24:40|362|361.85|361.95|361.8|362|361.85|361.95|361.8|239
1622186700000|2021-05-28 07:25:00|||||||||4
1622186710000|2021-05-28 07:25:10|||||||||2
1622186720000|2021-05-28 07:25:20|361.9|361.75|361.95|361.75|361.95|361.75|361.9|361.75|27
1622186730000|2021-05-28 07:25:30|361.9||361.9||361.9||361.9||1
1622186740000|2021-05-28 07:25:40|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|11
1622186760000|2021-05-28 07:26:00|||||||||5
1622186780000|2021-05-28 07:26:20|362|361.85|361.95|361.8|362|361.85|361.95|361.8|23
1622186790000|2021-05-28 07:26:30|362|361.85|361.95|361.8|362|361.85|361.95|361.8|27
1622186800000|2021-05-28 07:26:40|||||||||1
1622186810000|2021-05-28 07:26:50|362|361.85|361.95|361.8|362|361.85|361.95|361.8|34
1622186820000|2021-05-28 07:27:00|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|8
1622186840000|2021-05-28 07:27:20|||||||||1
1622186850000|2021-05-28 07:27:30|||||||||1
1622186870000|2021-05-28 07:27:50|||||||||2
1622186880000|2021-05-28 07:28:00|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|8
1622186890000|2021-05-28 07:28:10|||||||||1
1622186900000|2021-05-28 07:28:20|361.9|361.75|361.9|361.75|361.9|361.75|361.9|361.75|8
1622186910000|2021-05-28 07:28:30|361.95|361.8|361.95|361.8|361.95|361.8|361.95|361.8|8
1622186920000|2021-05-28 07:28:40|||||||||1
1622186930000|2021-05-28 07:28:50|361.9|361.75|361.95|361.8|361.95|361.8|361.9|361.75|12
1622186940000|2021-05-28 07:29:00||361.75||361.8||361.8||361.75|2
1622186950000|2021-05-28 07:29:10|||||||||2
1622186960000|2021-05-28 07:29:20|362|361.85|362|361.85|362|361.85|362|361.85|4
1622186980000|2021-05-28 07:29:40|||||||||2
1622186990000|2021-05-28 07:29:50|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|3
1622187000000|2021-05-28 07:30:00|362|361.85|362|361.85|362|361.85|362|361.85|11
1622187020000|2021-05-28 07:30:20|||||||||3
1622187030000|2021-05-28 07:30:30|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|3
1622187040000|2021-05-28 07:30:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.9|10
1622187060000|2021-05-28 07:31:00|362.15||362.1||362.15||362.1||3
1622187090000|2021-05-28 07:31:30|||||||||2
1622187120000|2021-05-28 07:32:00|362.15|362|362.15|362|362.15|362|362.15|362|8
1622187130000|2021-05-28 07:32:10|||||||||1
1622187140000|2021-05-28 07:32:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|9
1622187150000|2021-05-28 07:32:30|||||||||1
1622187160000|2021-05-28 07:32:40|362.15|362|362.15|362|362.15|362|362.15|362|14
1622187180000|2021-05-28 07:33:00|362.2|362.05|362.15|362|362.2|362.05|362.15|362|12
1622187200000|2021-05-28 07:33:20|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|10
1622187210000|2021-05-28 07:33:30|362.15|362|362.15|362|362.15|362|362.15|362|7
1622187220000|2021-05-28 07:33:40|||||||||1
1622187230000|2021-05-28 07:33:50|||||||||2
1622187240000|2021-05-28 07:34:00|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|11
1622187250000|2021-05-28 07:34:10|362.15|362|362.15|362|362.2|362|362.15|362|16
1622187260000|2021-05-28 07:34:20|362.2|362.05|362.2|362.05|362.25|362.1|362.15|362.05|16
1622187280000|2021-05-28 07:34:40|362.25||362.2||362.25||362.2||7
1622187300000|2021-05-28 07:35:00|||||||||3
1622187310000|2021-05-28 07:35:10|362.25||362.2||362.25||362.2||6
1622187330000|2021-05-28 07:35:30|362.15|362|362.15|362|362.15|362|362.15|362|8
1622187350000|2021-05-28 07:35:50|362.2|362.05|362.2|362|362.2|362.05|362.15|362|7
1622187360000|2021-05-28 07:36:00||362.05||362.05||362.05||362.05|0
1622187370000|2021-05-28 07:36:10|362.15|362|362.1|361.95|362.15|362|362.1|361.95|17
1622187390000|2021-05-28 07:36:30|||||||||1
1622187400000|2021-05-28 07:36:40|362.15||362.15||362.15||362.15||10
1622187410000|2021-05-28 07:36:50||362||362||362||362|1
1622187440000|2021-05-28 07:37:20|||||||||1
1622187450000|2021-05-28 07:37:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|2
1622187460000|2021-05-28 07:37:40|362.15|362|362.15|362|362.15|362|362.15|362|7
1622187470000|2021-05-28 07:37:50|||||||||2
1622187480000|2021-05-28 07:38:00|362.2||362.15||362.2||362.15||5
1622187500000|2021-05-28 07:38:20|||||||||1
1622187530000|2021-05-28 07:38:50|||||||||3
1622187540000|2021-05-28 07:39:00|||||||||1
1622187550000|2021-05-28 07:39:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|4
1622187560000|2021-05-28 07:39:20|||||||||1
1622187570000|2021-05-28 07:39:30|||||||||3
1622187590000|2021-05-28 07:39:50|||||||||2
1622187600000|2021-05-28 07:40:00|||||||||1
1622187610000|2021-05-28 07:40:10|||||||||4
1622187630000|2021-05-28 07:40:30|362.25|362.1|362.2|362.05|362.25|362.1|362.2|362.05|11
1622187640000|2021-05-28 07:40:40|||||||||2
1622187650000|2021-05-28 07:40:50|||||||||3
1622187660000|2021-05-28 07:41:00|362.25||362.25||362.25||362.25||6
1622187670000|2021-05-28 07:41:10|362.2||362.2||362.2||362.2||0
1622187680000|2021-05-28 07:41:20|||||||||1
1622187690000|2021-05-28 07:41:30|362.25|362.1|362.25|362.05|362.25|362.1|362.25|362.05|11
1622187700000|2021-05-28 07:41:40|362.2||362.2||362.2||362.2||0
1622187720000|2021-05-28 07:42:00|||||||||1
1622187740000|2021-05-28 07:42:20|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|41
1622187750000|2021-05-28 07:42:30|||||||||5
1622187760000|2021-05-28 07:42:40|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|10
1622187770000|2021-05-28 07:42:50|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|15
1622187780000|2021-05-28 07:43:00|||||||||3
1622187790000|2021-05-28 07:43:10|362.3|362.15|362.3|362.1|362.3|362.15|362.3|362.1|6
1622187800000|2021-05-28 07:43:20|362.25|362.15|362.25|362.1|362.25|362.15|362.25|362.1|2
1622187810000|2021-05-28 07:43:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622187820000|2021-05-28 07:43:40|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|3
1622187830000|2021-05-28 07:43:50|||||||||2
1622187840000|2021-05-28 07:44:00|||||||||2
1622187850000|2021-05-28 07:44:10|362.3|362.15|362.3|362.1|362.3|362.15|362.3|362.1|12
1622187860000|2021-05-28 07:44:20|362.25|362.15|362.25|362.1|362.25|362.15|362.25|362.1|2
1622187870000|2021-05-28 07:44:30|||||||||1
1622187890000|2021-05-28 07:44:50|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622187900000|2021-05-28 07:45:00|362.3|362.1|362.25|362.1|362.3|362.1|362.25|362.1|17
1622187910000|2021-05-28 07:45:10|362.3||362.25||362.3||362.25||3
1622187920000|2021-05-28 07:45:20|||||||||2
1622187940000|2021-05-28 07:45:40|||||||||8
1622187960000|2021-05-28 07:46:00|362.3||362.25||362.3||362.25||5
1622187970000|2021-05-28 07:46:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|19
1622187980000|2021-05-28 07:46:20|||||||||2
1622187990000|2021-05-28 07:46:30|||||||||1
1622188000000|2021-05-28 07:46:40|||||||||1
1622188010000|2021-05-28 07:46:50|||||||||2
1622188020000|2021-05-28 07:47:00|362.3|362.1|362.25|362.1|362.3|362.15|362.25|362.1|19
1622188030000|2021-05-28 07:47:10|||||||||1
1622188040000|2021-05-28 07:47:20|||||||||1
1622188060000|2021-05-28 07:47:40|||||||||2
1622188070000|2021-05-28 07:47:50|||||||||1
1622188080000|2021-05-28 07:48:00|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|8
1622188090000|2021-05-28 07:48:10|||||||||3
1622188100000|2021-05-28 07:48:20|||||||||2
1622188110000|2021-05-28 07:48:30|||||||||1
1622188130000|2021-05-28 07:48:50|||||||||3
1622188150000|2021-05-28 07:49:10|||||||||5
1622188160000|2021-05-28 07:49:20|||||||||7
1622188170000|2021-05-28 07:49:30|362.15|362|362.2|362.05|362.2|362.05|362.15|362|23
1622188190000|2021-05-28 07:49:50|||||||||1
1622188210000|2021-05-28 07:50:10|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|11
1622188220000|2021-05-28 07:50:20|||||||||3
1622188240000|2021-05-28 07:50:40|362.2|362.05|362.2|362.05|362.25|362.1|362.2|362.05|17
1622188250000|2021-05-28 07:50:50|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|6
1622188280000|2021-05-28 07:51:20|||||||||1
1622188290000|2021-05-28 07:51:30|||||||||4
1622188300000|2021-05-28 07:51:40|||||||||3
1622188310000|2021-05-28 07:51:50|||||||||3
1622188320000|2021-05-28 07:52:00|||||||||3
1622188340000|2021-05-28 07:52:20|||||||||2
1622188360000|2021-05-28 07:52:40|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|10
1622188370000|2021-05-28 07:52:50|||||||||1
1622188380000|2021-05-28 07:53:00|||||||||1
1622188390000|2021-05-28 07:53:10|||||||||4
1622188400000|2021-05-28 07:53:20|||||||||4
1622188430000|2021-05-28 07:53:50|||||||||2
1622188440000|2021-05-28 07:54:00|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.15|16
1622188460000|2021-05-28 07:54:20|||||||||1
1622188470000|2021-05-28 07:54:30|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|5
1622188480000|2021-05-28 07:54:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.2|11
1622188490000|2021-05-28 07:54:50|||||||||1
1622188500000|2021-05-28 07:55:00|||||||||8
1622188510000|2021-05-28 07:55:10|||||||||1
1622188520000|2021-05-28 07:55:20|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|22
1622188540000|2021-05-28 07:55:40|||||||||3
1622188560000|2021-05-28 07:56:00|||||||||2
1622188570000|2021-05-28 07:56:10|||||||||1
1622188580000|2021-05-28 07:56:20|||||||||1
1622188590000|2021-05-28 07:56:30|||||||||2
1622188610000|2021-05-28 07:56:50|||||||||2
1622188620000|2021-05-28 07:57:00|||||||||4
1622188630000|2021-05-28 07:57:10|||||||||2
1622188640000|2021-05-28 07:57:20|||||||||1
1622188660000|2021-05-28 07:57:40|||||||||3
1622188670000|2021-05-28 07:57:50|362.45|362.3|362.45|362.3|362.5|362.3|362.45|362.25|30
1622188680000|2021-05-28 07:58:00|||||||||2
1622188690000|2021-05-28 07:58:10|||||||||4
1622188700000|2021-05-28 07:58:20|||||||||1
1622188720000|2021-05-28 07:58:40|||||||||2
1622188730000|2021-05-28 07:58:50|||||||||5
1622188740000|2021-05-28 07:59:00|362.5|362.35|362.5|362.3|362.5|362.35|362.5|362.3|8
1622188750000|2021-05-28 07:59:10|362.45|362.35|362.45|362.3|362.45|362.35|362.45|362.3|11
1622188770000|2021-05-28 07:59:30|362.4|362.25|362.4|362.2|362.4|362.25|362.35|362.2|36
1622188780000|2021-05-28 07:59:40||362.25||362.25||362.25||362.25|3
1622188790000|2021-05-28 07:59:50|362.45|362.3|362.4|362.25|362.45|362.3|362.4|362.25|24
1622188800000|2021-05-28 08:00:00|362.45|362.3|362.4|362.25|362.5|362.3|362.4|362.25|7
1622188830000|2021-05-28 08:00:30|362.45||362.45||362.45||362.45||6
1622188850000|2021-05-28 08:00:50||362.3||362.3||362.3||362.3|1
1622188860000|2021-05-28 08:01:00||362.25||362.3||362.3||362.25|13
1622188870000|2021-05-28 08:01:10|362.5|362.35|362.4|362.25|362.5|362.35|362.4|362.25|16
1622188880000|2021-05-28 08:01:20||362.2||362.2||362.2||362.2|2
1622188890000|2021-05-28 08:01:30|362.35|362.25|362.45|362.25|362.45|362.25|362.35|362.25|13
1622188910000|2021-05-28 08:01:50|362.4|362.2|362.4|362.2|362.4|362.25|362.4|362.2|1
1622188920000|2021-05-28 08:02:00||362.25||362.25||362.25||362.25|0
1622188940000|2021-05-28 08:02:20||362.2||362.25||362.25||362.2|3
1622188960000|2021-05-28 08:02:40|362.35|362.2|362.35|362.2|362.35|362.2|362.35|362.15|5
1622188970000|2021-05-28 08:02:50|362.3|362.15|362.3|362.15|362.3|362.2|362.3|362.15|1
1622188980000|2021-05-28 08:03:00|||||||||2
1622188990000|2021-05-28 08:03:10|||||||||1
1622189000000|2021-05-28 08:03:20|362.35||362.35||362.35||362.35||10
1622189010000|2021-05-28 08:03:30|362.3||362.3||362.3||362.3||0
1622189040000|2021-05-28 08:04:00|||||||||6
1622189050000|2021-05-28 08:04:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|9
1622189060000|2021-05-28 08:04:20|362.35||362.35||362.35||362.35||1
1622189070000|2021-05-28 08:04:30|||||||||1
1622189090000|2021-05-28 08:04:50|362.45|362.25|362.45|362.25|362.45|362.25|362.45|362.25|10
1622189100000|2021-05-28 08:05:00|||||||||2
1622189120000|2021-05-28 08:05:20|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.25|12
1622189130000|2021-05-28 08:05:30||362.35||362.35||362.35||362.35|1
1622189140000|2021-05-28 08:05:40|||||||||4
1622189150000|2021-05-28 08:05:50|||||||||3
1622189160000|2021-05-28 08:06:00|||||||||1
1622189180000|2021-05-28 08:06:20|||||||||1
1622189190000|2021-05-28 08:06:30|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|18
1622189200000|2021-05-28 08:06:40||362.25||362.25||362.25||362.25|6
1622189210000|2021-05-28 08:06:50|362.4|362.3|362.4|362.25|362.4|362.3|362.4|362.25|8
1622189220000|2021-05-28 08:07:00|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|12
1622189230000|2021-05-28 08:07:10|362.5|362.35|362.55|362.4|362.55|362.4|362.5|362.35|3
1622189240000|2021-05-28 08:07:20|362.5|362.35|362.55|362.35|362.55|362.35|362.5|362.35|12
1622189250000|2021-05-28 08:07:30|362.5|362.4|362.55|362.35|362.55|362.4|362.5|362.35|7
1622189260000|2021-05-28 08:07:40|362.5||362.5||362.5||362.5||0
1622189270000|2021-05-28 08:07:50|362.55|362.4|362.5|362.35|362.55|362.4|362.5|362.35|4
1622189280000|2021-05-28 08:08:00|362.55|362.4|362.5|362.35|362.55|362.4|362.5|362.35|9
1622189290000|2021-05-28 08:08:10|362.55|362.4|362.55|362.4|362.55|362.4|362.55|362.35|7
1622189300000|2021-05-28 08:08:20|||||||||1
1622189320000|2021-05-28 08:08:40|||||||||8
1622189340000|2021-05-28 08:09:00|362.6|362.45|362.6|362.4|362.6|362.45|362.55|362.4|12
1622189350000|2021-05-28 08:09:10|362.55|362.45|362.55|362.4|362.55|362.45|362.55|362.4|8
1622189360000|2021-05-28 08:09:20|||||||||2
1622189400000|2021-05-28 08:10:00|||||||||3
1622189420000|2021-05-28 08:10:20|362.5|362.35|362.5|362.35|362.5|362.35|362.5|362.35|11
1622189460000|2021-05-28 08:11:00|||||||||2
1622189470000|2021-05-28 08:11:10|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|8
1622189480000|2021-05-28 08:11:20|362.4|362.25|362.4|362.25|362.4|362.25|362.35|362.2|18
1622189510000|2021-05-28 08:11:50|362.35|362.2|362.35|362.15|362.35|362.2|362.35|362.15|13
1622189520000|2021-05-28 08:12:00|362.4|362.2|362.4|362.2|362.4|362.2|362.35|362.2|8
1622189530000|2021-05-28 08:12:10||362.25||362.25||362.25||362.25|0
1622189580000|2021-05-28 08:13:00|||||||||1
1622189590000|2021-05-28 08:13:10|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.3|4
1622189630000|2021-05-28 08:13:50|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|10
1622189640000|2021-05-28 08:14:00|362.45|362.3|362.45|362.3|362.45|362.3|362.45|362.25|2
1622189660000|2021-05-28 08:14:20|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|9
1622189670000|2021-05-28 08:14:30|362.45||362.4||362.45||362.4||1
1622189680000|2021-05-28 08:14:40|362.35|362.2|362.4|362.2|362.4|362.25|362.35|362.15|22
1622189690000|2021-05-28 08:14:50|362.35|362.15|362.3|362.15|362.4|362.25|362.3|362.15|6
1622189700000|2021-05-28 08:15:00|362.35||362.35||362.35||362.35||4
1622189710000|2021-05-28 08:15:10|362.4|362.2|362.35|362.15|362.4|362.2|362.35|362.15|5
1622189730000|2021-05-28 08:15:30|362.3|362.2|362.35|362.2|362.35|362.2|362.3|362.2|3
1622189750000|2021-05-28 08:15:50|362.4|362.25|362.4|362.25|362.4|362.25|362.4|362.25|1
1622189760000|2021-05-28 08:16:00|362.3|362.1|362.35|362.15|362.35|362.15|362.25|362.1|15
1622189770000|2021-05-28 08:16:10||362.2||362.15||362.2||362.15|0
1622189780000|2021-05-28 08:16:20|362.3||362.3||362.3||362.3||0
1622189790000|2021-05-28 08:16:30|362.35|362.2|362.4|362.25|362.4|362.25|362.35|362.2|16
1622189800000|2021-05-28 08:16:40|362.35|362.2|362.3|362.15|362.35|362.25|362.3|362.15|6
1622189820000|2021-05-28 08:17:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|4
1622189840000|2021-05-28 08:17:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|5
1622189850000|2021-05-28 08:17:30||362||362||362||362|4
1622189860000|2021-05-28 08:17:40|362.15||362.15||362.15||362.15||0
1622189870000|2021-05-28 08:17:50|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|1
1622189880000|2021-05-28 08:18:00||362||362||362||362|3
1622189890000|2021-05-28 08:18:10||362.05||362.05||362.05||362.05|0
1622189900000|2021-05-28 08:18:20|||||||||4
1622189910000|2021-05-28 08:18:30|||||||||1
1622189940000|2021-05-28 08:19:00|362.25|362.1|362.3|362.15|362.3|362.15|362.25|362.1|15
1622189950000|2021-05-28 08:19:10|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|10
1622189980000|2021-05-28 08:19:40|362.3||362.3||362.3||362.3||6
1622190000000|2021-05-28 08:20:00|362.35|362.15|362.35|362.15|362.35|362.15|362.3|362.15|16
1622190010000|2021-05-28 08:20:10|362.3||362.35||362.35||362.3||5
1622190020000|2021-05-28 08:20:20|362.3|362.1|362.25|362.1|362.3|362.1|362.25|362.1|6
1622190030000|2021-05-28 08:20:30|362.3||362.3||362.3||362.25||0
1622190040000|2021-05-28 08:20:40||362.15||362.15||362.15||362.15|0
1622190050000|2021-05-28 08:20:50|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|3
1622190060000|2021-05-28 08:21:00|||||||||1
1622190070000|2021-05-28 08:21:10|362.3||362.3||362.3||362.3||8
1622190090000|2021-05-28 08:21:30||362.15||362.15||362.15||362.15|1
1622190100000|2021-05-28 08:21:40|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|4
1622190120000|2021-05-28 08:22:00|||||||||1
1622190170000|2021-05-28 08:22:50|||||||||29
1622190180000|2021-05-28 08:23:00|362.2|362.05|362.2|362.05|362.2|362.05|362.15|362|34
1622190230000|2021-05-28 08:23:50|||||||||1
1622190240000|2021-05-28 08:24:00|362.15|362|362.15|362|362.15|362|362.15|362|3
1622190250000|2021-05-28 08:24:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|9
1622190300000|2021-05-28 08:25:00|||||||||2
1622190340000|2021-05-28 08:25:40|||||||||1
1622190360000|2021-05-28 08:26:00|||||||||2
1622190380000|2021-05-28 08:26:20|362.25||362.2||362.25||362.2||8
1622190420000|2021-05-28 08:27:00|362.15|362|362.2|362|362.2|362|362.15|361.95|9
1622190460000|2021-05-28 08:27:40|362.15||362.2||362.2||362.15||1
1622190470000|2021-05-28 08:27:50|362.15||362.2||362.2||362.15||3
1622190480000|2021-05-28 08:28:00|362.15||362.2||362.2||362.15||1
1622190510000|2021-05-28 08:28:30||362.05||362.05||362.05||362.05|0
1622190520000|2021-05-28 08:28:40|362.15|362|362.15|362|362.15|362|362.15|362|6
1622190540000|2021-05-28 08:29:00|362.2|362.05|362.2|362|362.2|362.05|362.2|362|8
1622190560000|2021-05-28 08:29:20|362.15|362.05|362.2|362.05|362.2|362.05|362.15|362|1
1622190570000|2021-05-28 08:29:30||362||362.05||362.05||362|2
1622190580000|2021-05-28 08:29:40||362||362||362||362|1
1622190590000|2021-05-28 08:29:50||362.05||362||362.05||362|1
1622190600000|2021-05-28 08:30:00|||||||||2
1622190610000|2021-05-28 08:30:10|362.15|361.95|362.15|361.95|362.15|362|362.15|361.95|11
1622190620000|2021-05-28 08:30:20||362||361.95||362||361.95|1
1622190640000|2021-05-28 08:30:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|13
1622190660000|2021-05-28 08:31:00|||||||||1
1622190690000|2021-05-28 08:31:30|||||||||1
1622190700000|2021-05-28 08:31:40|||||||||1
1622190710000|2021-05-28 08:31:50|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.9|9
1622190720000|2021-05-28 08:32:00|||||||||5
1622190740000|2021-05-28 08:32:20|||||||||4
1622190750000|2021-05-28 08:32:30|362.05|361.85|362|361.85|362.05|361.85|362|361.85|9
1622190780000|2021-05-28 08:33:00|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|20
1622190830000|2021-05-28 08:33:50|||||||||1
1622190840000|2021-05-28 08:34:00|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|15
1622190850000|2021-05-28 08:34:10|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|10
1622190880000|2021-05-28 08:34:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|15
1622190890000|2021-05-28 08:34:50|||||||||1
1622190900000|2021-05-28 08:35:00|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|10
1622190910000|2021-05-28 08:35:10|362.1|361.85|362.1|361.9|362.1|361.9|362.1|361.85|27
1622190950000|2021-05-28 08:35:50|||||||||2
1622190960000|2021-05-28 08:36:00||361.95||361.95||361.95||361.95|1
1622190970000|2021-05-28 08:36:10|||||||||3
1622190980000|2021-05-28 08:36:20|362.05|361.9|362.05|361.9|362.05|361.9|362.05|361.9|11
1622190990000|2021-05-28 08:36:30|362|361.85|362.05|361.85|362.05|361.9|362|361.85|26
1622191000000|2021-05-28 08:36:40||361.9||361.85||361.9||361.85|7
1622191010000|2021-05-28 08:36:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.85|16
1622191020000|2021-05-28 08:37:00|362.05|361.85|362.05|361.9|362.05|361.9|362.05|361.85|6
1622191030000|2021-05-28 08:37:10|362.15|361.85|362.15|361.95|362.15|361.95|362.15|361.85|16
1622191040000|2021-05-28 08:37:20|362.1|362|362.1|361.95|362.1|362|362.1|361.95|9
1622191060000|2021-05-28 08:37:40||361.9||361.95||361.95||361.9|2
1622191070000|2021-05-28 08:37:50||361.9||361.95||361.95||361.9|0
1622191080000|2021-05-28 08:38:00|||||||||3
1622191090000|2021-05-28 08:38:10|||||||||4
1622191100000|2021-05-28 08:38:20||361.9||361.9||361.9||361.9|14
1622191110000|2021-05-28 08:38:30||361.95||361.9||361.95||361.9|0
1622191120000|2021-05-28 08:38:40|362.05||362.1||362.1||362.05||1
1622191130000|2021-05-28 08:38:50||361.95||361.9||361.95||361.9|6
1622191140000|2021-05-28 08:39:00||361.95||361.95||361.95||361.9|2
1622191150000|2021-05-28 08:39:10||361.9||361.9||361.95||361.9|3
1622191180000|2021-05-28 08:39:40||361.95||361.9||361.95||361.9|0
1622191190000|2021-05-28 08:39:50|||||||||1
1622191200000|2021-05-28 08:40:00|||||||||6
1622191210000|2021-05-28 08:40:10|||||||||1
1622191220000|2021-05-28 08:40:20|362.05||362.05||362.05||362.05||2
1622191230000|2021-05-28 08:40:30|362|361.85|362|361.85|362.05|361.85|362|361.85|40
1622191240000|2021-05-28 08:40:40|362.05||362.05||362.05||362.05||15
1622191250000|2021-05-28 08:40:50||361.9||361.9||361.9||361.9|0
1622191260000|2021-05-28 08:41:00|362|361.85|362|361.85|362|361.85|362|361.85|6
1622191270000|2021-05-28 08:41:10|362.05||362.05||362.05||362.05||5
1622191280000|2021-05-28 08:41:20|362||362||362||362||5
1622191310000|2021-05-28 08:41:50|362.05|361.8|362.05|361.85|362.05|361.85|362.05|361.8|10
1622191320000|2021-05-28 08:42:00|||||||||1
1622191330000|2021-05-28 08:42:10|||||||||1
1622191340000|2021-05-28 08:42:20|362||362.05||362.05||362||2
1622191380000|2021-05-28 08:43:00|362||362||362||362||3
1622191400000|2021-05-28 08:43:20||361.8||361.8||361.8||361.8|6
1622191410000|2021-05-28 08:43:30||361.85||361.85||361.85||361.8|2
1622191430000|2021-05-28 08:43:50||361.8||361.8||361.8||361.8|0
1622191440000|2021-05-28 08:44:00|361.95|361.85|362|361.85|362|361.85|361.95|361.8|6
1622191470000|2021-05-28 08:44:30||361.8||361.85||361.85||361.8|12
1622191480000|2021-05-28 08:44:40|||||||||3
1622191490000|2021-05-28 08:44:50||361.8||361.85||361.85||361.8|27
1622191500000|2021-05-28 08:45:00|361.95|361.8|361.95|361.8|361.95|361.85|361.95|361.8|32
1622191510000|2021-05-28 08:45:10|||||||||10
1622191520000|2021-05-28 08:45:20|||||||||3
1622191530000|2021-05-28 08:45:30|||||||||3
1622191550000|2021-05-28 08:45:50|||||||||5
1622191560000|2021-05-28 08:46:00|362|361.85|362.15|361.95|362.15|361.95|362|361.85|37
1622191570000|2021-05-28 08:46:10||362||362||362||361.95|9
1622191580000|2021-05-28 08:46:20|362.2|361.95|362.15|362|362.2|362|362.15|361.95|7
1622191590000|2021-05-28 08:46:30|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|7
1622191600000|2021-05-28 08:46:40|362.25||362.25||362.25||362.25||5
1622191610000|2021-05-28 08:46:50||362.1||362.05||362.1||362.05|4
1622191620000|2021-05-28 08:47:00||362.1||362.1||362.1||362.05|8
1622191630000|2021-05-28 08:47:10|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|6
1622191640000|2021-05-28 08:47:20|362.25||362.25||362.25||362.25||12
1622191650000|2021-05-28 08:47:30||362.1||362.05||362.1||362.05|12
1622191660000|2021-05-28 08:47:40|362.2|362.1|362.2|362.05|362.2|362.1|362.2|362.05|3
1622191670000|2021-05-28 08:47:50|362.25||362.25||362.25||362.25||12
1622191680000|2021-05-28 08:48:00||362.1||362.1||362.1||362.05|2
1622191690000|2021-05-28 08:48:10|||||||||2
1622191700000|2021-05-28 08:48:20|||||||||4
1622191710000|2021-05-28 08:48:30|||||||||9
1622191720000|2021-05-28 08:48:40|362.3|362.15|362.3|362.15|362.3|362.15|362.25|362.15|11
1622191730000|2021-05-28 08:48:50|362.25|362.1|362.3|362.1|362.3|362.1|362.25|362.1|15
1622191740000|2021-05-28 08:49:00|362.25||362.25||362.3||362.25||0
1622191770000|2021-05-28 08:49:30|362.2|362|362.2|362|362.2|362|362.2|362|25
1622191780000|2021-05-28 08:49:40|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|7
1622191810000|2021-05-28 08:50:10|||||||||2
1622191820000|2021-05-28 08:50:20|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|29
1622191830000|2021-05-28 08:50:30|362.25||362.25||362.25||362.25||3
1622191840000|2021-05-28 08:50:40||362.1||362.1||362.1||362.1|2
1622191850000|2021-05-28 08:50:50|362.2|362.05|362.2|362.05|362.2|362.05|362.2|362.05|13
1622191860000|2021-05-28 08:51:00|362.15|362|362.15|362|362.15|362|362.15|362|8
1622191870000|2021-05-28 08:51:10|||||||||2
1622191880000|2021-05-28 08:51:20||361.95||361.95||361.95||361.95|3
1622191910000|2021-05-28 08:51:50|362.1||362.15||362.15||362.1||2
1622191920000|2021-05-28 08:52:00|||||||||1
1622191930000|2021-05-28 08:52:10|362.1||362.15||362.15||362.1||2
1622191950000|2021-05-28 08:52:30|||||||||1
1622191960000|2021-05-28 08:52:40|362.1|362|362.15|361.95|362.15|362|362.1|361.95|3
1622191970000|2021-05-28 08:52:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|9
1622191980000|2021-05-28 08:53:00||361.95||361.95||361.95||361.95|2
1622191990000|2021-05-28 08:53:10|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|9
1622192000000|2021-05-28 08:53:20|362.05|361.9|362.1|361.9|362.1|361.95|362.05|361.9|6
1622192010000|2021-05-28 08:53:30|362.05||362.1||362.1||362.05||3
1622192030000|2021-05-28 08:53:50||361.95||361.95||361.95||361.95|2
1622192040000|2021-05-28 08:54:00|362.05|361.9|362.1|361.9|362.1|361.9|362.05|361.9|9
1622192050000|2021-05-28 08:54:10|362.05|361.85|362.1|361.95|362.1|361.95|362.05|361.85|13
1622192060000|2021-05-28 08:54:20|362.05|361.9|362.1|361.9|362.1|361.95|362.05|361.9|12
1622192070000|2021-05-28 08:54:30|362.05|361.95|362.1|361.95|362.1|361.95|362.05|361.9|11
1622192080000|2021-05-28 08:54:40|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|10
1622192090000|2021-05-28 08:54:50||361.9||361.95||361.95||361.9|10
1622192100000|2021-05-28 08:55:00||361.9||361.9||361.9||361.9|10
1622192110000|2021-05-28 08:55:10|362.05||362.1||362.1||362.05||12
1622192120000|2021-05-28 08:55:20|||||||||2
1622192130000|2021-05-28 08:55:30|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.9|13
1622192150000|2021-05-28 08:55:50||361.95||361.9||361.95||361.9|8
1622192160000|2021-05-28 08:56:00|362.05||362.1||362.1||362.05||7
1622192170000|2021-05-28 08:56:10|||||||||1
1622192180000|2021-05-28 08:56:20|362.05|361.95|362.1|361.95|362.15|361.95|362.05|361.95|30
1622192190000|2021-05-28 08:56:30||361.9||361.95||361.95||361.9|23
1622192200000|2021-05-28 08:56:40|362.05|361.9|362.1|361.95|362.1|361.95|362.05|361.9|20
1622192210000|2021-05-28 08:56:50|362.05|361.9|362.1|361.9|362.1|361.9|362.05|361.9|14
1622192220000|2021-05-28 08:57:00||361.95||361.9||361.95||361.9|2
1622192230000|2021-05-28 08:57:10|||||||||6
1622192240000|2021-05-28 08:57:20||361.95||361.95||361.95||361.95|17
1622192250000|2021-05-28 08:57:30||361.9||361.9||361.9||361.9|0
1622192260000|2021-05-28 08:57:40|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.9|16
1622192270000|2021-05-28 08:57:50|362.05|361.95|362.1|361.95|362.1|361.95|362.05|361.95|8
1622192280000|2021-05-28 08:58:00|362.15|361.9|362.1|361.9|362.15|361.9|362.1|361.9|39
1622192290000|2021-05-28 08:58:10||361.95||361.95||361.95||361.9|1
1622192310000|2021-05-28 08:58:30|362.05|361.9|362.1|361.9|362.1|361.9|362.05|361.9|25
1622192320000|2021-05-28 08:58:40||361.95||361.95||361.95||361.9|10
1622192340000|2021-05-28 08:59:00|362.15|362|362.15|362|362.15|362|362.15|362|19
1622192350000|2021-05-28 08:59:10|||||||||3
1622192370000|2021-05-28 08:59:30|||||||||3
1622192380000|2021-05-28 08:59:40|362.25|362.05|362.25|362.1|362.25|362.1|362.2|362.05|29
1622192390000|2021-05-28 08:59:50|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|14
1622192400000|2021-05-28 09:00:00|362.4|362.2|362.35|362.15|362.45|362.3|362.3|362.15|75
1622192410000|2021-05-28 09:00:10|362.25|362.1|362.25|362.1|362.3|362.1|362.15|361.95|21
1622192420000|2021-05-28 09:00:20|||||||||8
1622192430000|2021-05-28 09:00:30|362.3|362.15|362.35|362.15|362.35|362.15|362.3|362.15|18
1622192440000|2021-05-28 09:00:40|362.25|362.1|362.15|362|362.25|362.1|362.1|361.95|106
1622192450000|2021-05-28 09:00:50|||||||||2
1622192460000|2021-05-28 09:01:00|362.1|361.95|362.1|361.95|362.1|361.95|362.1|361.95|10
1622192470000|2021-05-28 09:01:10|362.05|361.85|362.1|361.9|362.1|361.95|362.05|361.85|82
1622192480000|2021-05-28 09:01:20|362.05|361.95|361.9|361.75|362.1|361.95|361.9|361.65|135
1622192490000|2021-05-28 09:01:30|361.85|361.65|361.85|361.65|361.95|361.7|361.75|361.6|60
1622192500000|2021-05-28 09:01:40|361.95|361.7|361.9|361.7|362|361.8|361.9|361.7|41
1622192510000|2021-05-28 09:01:50|362|361.75|362|361.75|362|361.75|362|361.75|11
1622192520000|2021-05-28 09:02:00|361.95|361.8|362.05|361.85|362.1|361.9|361.95|361.8|53
1622192530000|2021-05-28 09:02:10|362|361.8|361.95|361.75|362|361.85|361.8|361.65|72
1622192540000|2021-05-28 09:02:20|362|361.8|362|361.8|362|361.85|362|361.8|6
1622192550000|2021-05-28 09:02:30|||||||||1
1622192560000|2021-05-28 09:02:40|362.1|361.85|362.1|361.9|362.1|361.95|362.1|361.85|18
1622192570000|2021-05-28 09:02:50|362.05|361.95|362.05|361.85|362.05|361.95|362.05|361.85|30
1622192580000|2021-05-28 09:03:00|362|361.9|362.1|361.95|362.1|361.95|362|361.9|18
1622192590000|2021-05-28 09:03:10|362.15|362|362.05|361.9|362.15|362|362.05|361.9|40
1622192600000|2021-05-28 09:03:20|362|361.85|362|361.8|362|361.85|361.95|361.8|19
1622192610000|2021-05-28 09:03:30|361.9|361.7|361.9|361.7|361.95|361.8|361.9|361.65|59
1622192620000|2021-05-28 09:03:40|361.85|361.75|361.85|361.7|361.85|361.75|361.8|361.65|13
1622192630000|2021-05-28 09:03:50|361.9|361.75|361.85|361.7|361.95|361.8|361.85|361.7|48
1622192640000|2021-05-28 09:04:00|361.9|361.65|361.7|361.55|361.9|361.65|361.7|361.55|56
1622192650000|2021-05-28 09:04:10||361.5||361.5||361.5||361.5|35
1622192660000|2021-05-28 09:04:20|||||||||16
1622192670000|2021-05-28 09:04:30|361.75|361.55|361.75|361.55|361.75|361.55|361.7|361.55|33
1622192680000|2021-05-28 09:04:40|361.85|361.65|361.9|361.7|361.95|361.75|361.85|361.65|46
1622192690000|2021-05-28 09:04:50|361.95|361.75|361.8|361.55|362|361.75|361.75|361.55|115
1622192700000|2021-05-28 09:05:00|361.75|361.6|361.75|361.6|361.85|361.7|361.75|361.6|67
1622192710000|2021-05-28 09:05:10|361.8|361.55|361.65|361.5|361.8|361.55|361.65|361.5|21
1622192720000|2021-05-28 09:05:20|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|13
1622192730000|2021-05-28 09:05:30|361.55|361.4|361.55|361.35|361.55|361.4|361.55|361.35|16
1622192740000|2021-05-28 09:05:40|361.5||361.5||361.5||361.5||4
1622192750000|2021-05-28 09:05:50|361.45|361.3|361.5|361.3|361.5|361.3|361.45|361.3|14
1622192760000|2021-05-28 09:06:00|361.45|361.25|361.45|361.25|361.45|361.25|361.45|361.25|34
1622192770000|2021-05-28 09:06:10|||||||||2
1622192810000|2021-05-28 09:06:50|361.4||361.4||361.4||361.4||2
1622192820000|2021-05-28 09:07:00|361.45||361.45||361.45||361.4||9
1622192830000|2021-05-28 09:07:10|361.4|361.2|361.4|361.25|361.45|361.25|361.4|361.2|14
1622192840000|2021-05-28 09:07:20|361.45|361.2|361.4|361.25|361.45|361.25|361.35|361.2|16
1622192850000|2021-05-28 09:07:30|361.45||361.45||361.45||361.4||8
1622192860000|2021-05-28 09:07:40||361.3||361.25||361.3||361.25|4
1622192870000|2021-05-28 09:07:50|361.4|361.3|361.4|361.25|361.4|361.3|361.4|361.25|2
1622192880000|2021-05-28 09:08:00|||||||||1
1622192900000|2021-05-28 09:08:20||361.2||361.25||361.25||361.2|4
1622192910000|2021-05-28 09:08:30|||||||||1
1622192920000|2021-05-28 09:08:40|||||||||9
1622192930000|2021-05-28 09:08:50||361.2||361.2||361.2||361.2|10
1622192940000|2021-05-28 09:09:00|||||||||1
1622192950000|2021-05-28 09:09:10|361.35||361.4||361.4||361.35||10
1622192970000|2021-05-28 09:09:30|361.45|361.25|361.45|361.25|361.45|361.25|361.45|361.25|11
1622192990000|2021-05-28 09:09:50|||||||||2
1622193000000|2021-05-28 09:10:00|361.4||361.4||361.4||361.4||3
1622193020000|2021-05-28 09:10:20|361.45||361.4||361.45||361.4||14
1622193030000|2021-05-28 09:10:30|||||||||3
1622193040000|2021-05-28 09:10:40|361.45|361.3|361.5|361.3|361.5|361.35|361.45|361.3|10
1622193050000|2021-05-28 09:10:50|361.45|361.35|361.45|361.3|361.45|361.35|361.45|361.3|9
1622193060000|2021-05-28 09:11:00||361.25||361.25||361.25||361.25|7
1622193070000|2021-05-28 09:11:10||361.3||361.25||361.3||361.25|0
1622193080000|2021-05-28 09:11:20|361.4||361.4||361.4||361.4||16
1622193090000|2021-05-28 09:11:30|361.45||361.45||361.45||361.4||14
1622193100000|2021-05-28 09:11:40|361.5|361.3|361.5|361.35|361.5|361.35|361.45|361.3|9
1622193110000|2021-05-28 09:11:50|361.45|361.3|361.5|361.3|361.5|361.3|361.45|361.3|2
1622193120000|2021-05-28 09:12:00||361.35||361.35||361.35||361.35|0
1622193150000|2021-05-28 09:12:30|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|1
1622193220000|2021-05-28 09:13:40|||||||||1
1622193240000|2021-05-28 09:14:00|361.4|361.25|361.4|361.25|361.45|361.3|361.4|361.25|47
1622193250000|2021-05-28 09:14:10|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|25
1622193280000|2021-05-28 09:14:40||361.25||361.3||361.3||361.25|3
1622193290000|2021-05-28 09:14:50|361.5|361.25|361.5|361.3|361.5|361.3|361.45|361.25|7
1622193300000|2021-05-28 09:15:00|361.6|361.5|361.65|361.5|361.65|361.5|361.6|361.5|23
1622193310000|2021-05-28 09:15:10|361.7|361.45|361.75|361.5|361.8|361.55|361.7|361.45|3
1622193320000|2021-05-28 09:15:20|361.8||361.8||361.8||361.8||0
1622193340000|2021-05-28 09:15:40|361.75||361.75||361.75||361.75||0
1622193350000|2021-05-28 09:15:50||361.55||361.55||361.55||361.55|0
1622193360000|2021-05-28 09:16:00|361.7|361.5|361.75|361.5|361.75|361.5|361.7|361.5|1
1622193370000|2021-05-28 09:16:10|361.7||361.7||361.7||361.7||0
1622193380000|2021-05-28 09:16:20||361.55||361.55||361.55||361.55|0
1622193390000|2021-05-28 09:16:30|361.65|361.5|361.7|361.5|361.7|361.5|361.65|361.45|4
1622193400000|2021-05-28 09:16:40|361.65|361.55|361.7|361.55|361.7|361.55|361.65|361.55|5
1622193410000|2021-05-28 09:16:50||361.5||361.5||361.55||361.5|1
1622193420000|2021-05-28 09:17:00|361.65|361.4|361.65|361.4|361.65|361.4|361.65|361.4|16
1622193430000|2021-05-28 09:17:10|361.7||361.7||361.7||361.7||0
1622193440000|2021-05-28 09:17:20||361.45||361.4||361.45||361.4|0
1622193450000|2021-05-28 09:17:30|361.65|361.35|361.65|361.35|361.65|361.35|361.65|361.35|4
1622193470000|2021-05-28 09:17:50|361.7|361.4|361.65|361.4|361.7|361.4|361.65|361.4|0
1622193480000|2021-05-28 09:18:00||361.35||361.35||361.35||361.35|4
1622193500000|2021-05-28 09:18:20||361.4||361.4||361.4||361.4|0
1622193510000|2021-05-28 09:18:30|361.5|361.35|361.65|361.35|361.65|361.35|361.5|361.35|5
1622193520000|2021-05-28 09:18:40|361.6|361.4|361.65|361.35|361.65|361.4|361.6|361.35|1
1622193530000|2021-05-28 09:18:50||361.4||361.4||361.4||361.4|0
1622193540000|2021-05-28 09:19:00||361.35||361.35||361.35||361.35|4
1622193550000|2021-05-28 09:19:10|361.55|361.4|361.65|361.4|361.65|361.4|361.55|361.4|1
1622193560000|2021-05-28 09:19:20|361.55||361.55||361.55||361.55||0
1622193570000|2021-05-28 09:19:30|361.65||361.65||361.65||361.65||1
1622193580000|2021-05-28 09:19:40|361.55|361.35|361.65|361.35|361.65|361.35|361.55|361.35|3
1622193590000|2021-05-28 09:19:50|361.6|361.3|361.55|361.35|361.6|361.35|361.55|361.3|23
1622193600000|2021-05-28 09:20:00|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1622193660000|2021-05-28 09:21:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622193900000|2021-05-28 09:25:00|||||||||15
1622194340000|2021-05-28 09:32:20|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1622194430000|2021-05-28 09:33:50|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622194440000|2021-05-28 09:34:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622194460000|2021-05-28 09:34:20|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622194480000|2021-05-28 09:34:40|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1622194520000|2021-05-28 09:35:20|361.9|361.3|361.8|361.2|361.9|361.3|361.8|361.2|0
1622194550000|2021-05-28 09:35:50|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622194920000|2021-05-28 09:42:00|362|361.4|362|361.4|362|361.4|362|361.4|0
1622194930000|2021-05-28 09:42:10|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622195020000|2021-05-28 09:43:40|362|361.4|362|361.4|362|361.4|362|361.4|0
1622195030000|2021-05-28 09:43:50|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622195040000|2021-05-28 09:44:00|362|361.4|362|361.4|362|361.4|362|361.4|0
1622195310000|2021-05-28 09:48:30|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622195400000|2021-05-28 09:50:00|361.6|361.1|361.5|361.15|361.6|361.25|361.45|361.1|0
1622195410000|2021-05-28 09:50:10|361.55|361.2|361.55|361.35|361.55|361.35|361.55|361.2|4
1622195420000|2021-05-28 09:50:20|||||||||1
1622195430000|2021-05-28 09:50:30||361.3||361.3||361.3||361.3|0
1622195440000|2021-05-28 09:50:40|361.45|361.35|361.55|361.3|361.55|361.35|361.45|361.3|3
1622195460000|2021-05-28 09:51:00|361.5||361.5||361.5||361.5||0
1622195480000|2021-05-28 09:51:20|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|0
1622195490000|2021-05-28 09:51:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1
1622195500000|2021-05-28 09:51:40|361.55|361.35|361.55|361.35|361.6|361.35|361.55|361.35|1
1622195520000|2021-05-28 09:52:00||361.3||361.3||361.3||361.3|0
1622195530000|2021-05-28 09:52:10||361.35||361.35||361.35||361.35|0
1622195580000|2021-05-28 09:53:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1622195620000|2021-05-28 09:53:40|361.55||361.55||361.55||361.55||0
1622195660000|2021-05-28 09:54:20||361.35||361.35||361.35||361.35|0
1622195790000|2021-05-28 09:56:30|361.6||361.6||361.6||361.55||4
1622195800000|2021-05-28 09:56:40|361.55|361.4|361.6|361.4|361.6|361.4|361.55|361.4|0
1622195880000|2021-05-28 09:58:00|361.65|361.45|361.65|361.45|361.65|361.45|361.65|361.45|0
1622195890000|2021-05-28 09:58:10|361.6||361.6||361.65||361.6||0
1622195900000|2021-05-28 09:58:20|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|1
1622195940000|2021-05-28 09:59:00|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|4
1622195950000|2021-05-28 09:59:10|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|1
1622195970000|2021-05-28 09:59:30|361.7|361.55|361.75|361.55|361.75|361.55|361.7|361.55|2
1622195990000|2021-05-28 09:59:50||361.6||361.6||361.6||361.6|0
1622196000000|2021-05-28 10:00:00|361.7|361.55|361.7|361.5|361.7|361.55|361.7|361.5|1
1622196010000|2021-05-28 10:00:10||361.55||361.55||361.55||361.55|0
1622196020000|2021-05-28 10:00:20|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|1
1622196030000|2021-05-28 10:00:30|361.7||361.7||361.7||361.7||1
1622196090000|2021-05-28 10:01:30|361.75|361.55|361.75|361.55|361.75|361.55|361.75|361.55|2
1622196100000|2021-05-28 10:01:40|361.8|361.6|361.75|361.6|361.8|361.6|361.75|361.6|0
1622196110000|2021-05-28 10:01:50|361.8||361.8||361.8||361.8||0
1622196120000|2021-05-28 10:02:00|361.75||361.75||361.75||361.75||0
1622196130000|2021-05-28 10:02:10||361.55||361.55||361.55||361.55|0
1622196240000|2021-05-28 10:04:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1622196350000|2021-05-28 10:05:50|361.65||361.65||361.65||361.65||0
1622196360000|2021-05-28 10:06:00|||||||||2
1622196370000|2021-05-28 10:06:10||361.4||361.4||361.4||361.4|5
1622196380000|2021-05-28 10:06:20|361.6||361.6||361.6||361.6||0
1622196390000|2021-05-28 10:06:30||361.35||361.35||361.35||361.35|1
1622196400000|2021-05-28 10:06:40|361.55||361.55||361.55||361.55||0
1622196410000|2021-05-28 10:06:50||361.3||361.3||361.3||361.3|1
1622196610000|2021-05-28 10:10:10||361.35||361.3||361.35||361.3|1
1622196640000|2021-05-28 10:10:40|||||||||1
1622196680000|2021-05-28 10:11:20||361.35||361.35||361.35||361.35|0
1622196720000|2021-05-28 10:12:00||361.3||361.3||361.3||361.3|0
1622196730000|2021-05-28 10:12:10||361.35||361.35||361.35||361.35|0
1622196820000|2021-05-28 10:13:40||361.3||361.3||361.3||361.3|0
1622196830000|2021-05-28 10:13:50||361.35||361.3||361.35||361.3|0
1622196850000|2021-05-28 10:14:10||361.35||361.35||361.35||361.35|0
1622196860000|2021-05-28 10:14:20||361.3||361.3||361.3||361.3|0
1622196880000|2021-05-28 10:14:40||361.35||361.35||361.35||361.35|1
1622196890000|2021-05-28 10:14:50||361.3||361.3||361.3||361.3|0
1622197120000|2021-05-28 10:18:40|||||||||1
1622197260000|2021-05-28 10:21:00|361.5||361.5||361.5||361.5||0
1622197310000|2021-05-28 10:21:50|361.45||361.45||361.45||361.45||0
1622197330000|2021-05-28 10:22:10|361.5|361.35|361.55|361.35|361.55|361.35|361.5|361.35|2
1622197510000|2021-05-28 10:25:10|361.5||361.55||361.55||361.5||1
1622197560000|2021-05-28 10:26:00|||||||||5
1622197580000|2021-05-28 10:26:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1
1622197680000|2021-05-28 10:28:00|361.55||361.55||361.55||361.55||0
1622197700000|2021-05-28 10:28:20||361.35||361.35||361.35||361.35|2
1622197720000|2021-05-28 10:28:40||361.3||361.3||361.3||361.3|0
1622197810000|2021-05-28 10:30:10|||||||||1
1622197920000|2021-05-28 10:32:00|361.5||361.5||361.5||361.5||0
1622197970000|2021-05-28 10:32:50|361.45||361.45||361.45||361.45||0
1622198020000|2021-05-28 10:33:40|361.5||361.5||361.5||361.5||3
1622198050000|2021-05-28 10:34:10|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|1
1622198120000|2021-05-28 10:35:20|361.5||361.5||361.5||361.5||0
1622198150000|2021-05-28 10:35:50|361.55||361.55||361.55||361.55||3
1622198320000|2021-05-28 10:38:40||361.4||361.4||361.4||361.4|0
1622198370000|2021-05-28 10:39:30|361.6|361.45|361.6|361.45|361.6|361.45|361.6|361.45|3
1622198390000|2021-05-28 10:39:50|361.65||361.65||361.65||361.65||2
1622198400000|2021-05-28 10:40:00|361.6||361.6||361.6||361.6||0
1622198410000|2021-05-28 10:40:10||361.4||361.35||361.4||361.35|4
1622198510000|2021-05-28 10:41:50|361.55||361.55||361.55||361.55||0
1622198580000|2021-05-28 10:43:00||361.3||361.35||361.35||361.3|0
1622198650000|2021-05-28 10:44:10|361.5||361.5||361.5||361.5||0
1622198670000|2021-05-28 10:44:30||361.3||361.35||361.35||361.3|0
1622198750000|2021-05-28 10:45:50|||||||||1
1622198760000|2021-05-28 10:46:00|361.45|361.3|361.5|361.3|361.5|361.3|361.45|361.3|6
1622198770000|2021-05-28 10:46:10|361.45||361.45||361.45||361.45||0
1622198870000|2021-05-28 10:47:50|||||||||1
1622199000000|2021-05-28 10:50:00|||||||||1
1622199020000|2021-05-28 10:50:20|361.5|361.35|361.5|361.35|361.5|361.35|361.5|361.35|2
1622199040000|2021-05-28 10:50:40|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|1
1622199100000|2021-05-28 10:51:40|361.6||361.6||361.6||361.6||4
1622199110000|2021-05-28 10:51:50|361.55||361.55||361.55||361.55||0
1622199130000|2021-05-28 10:52:10||361.35||361.4||361.4||361.35|0
1622199140000|2021-05-28 10:52:20|361.6||361.6||361.6||361.6||1
1622199160000|2021-05-28 10:52:40||361.45||361.45||361.45||361.45|0
1622199170000|2021-05-28 10:52:50|361.65||361.6||361.65||361.6||0
1622199180000|2021-05-28 10:53:00|361.65|361.5|361.65|361.5|361.65|361.5|361.65|361.5|1
1622199200000|2021-05-28 10:53:20|361.7|361.55|361.7|361.55|361.7|361.55|361.7|361.55|1
1622199210000|2021-05-28 10:53:30|361.75||361.75||361.75||361.75||0
1622199320000|2021-05-28 10:55:20|||||||||2
1622199410000|2021-05-28 10:56:50|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|18
1622199420000|2021-05-28 10:57:00||361.6||361.6||361.6||361.6|5
1622199440000|2021-05-28 10:57:20|||||||||2
1622199640000|2021-05-28 11:00:40|361.8|361.55|361.8|361.55|361.8|361.55|361.8|361.55|0
1622199690000|2021-05-28 11:01:30||361.5||361.5||361.5||361.5|1
1622199800000|2021-05-28 11:03:20||361.55||361.55||361.55||361.55|0
1622199810000|2021-05-28 11:03:30|361.75|361.5|361.65|361.5|361.75|361.5|361.65|361.5|0
1622199820000|2021-05-28 11:03:40||361.45||361.45||361.45||361.45|1
1622199830000|2021-05-28 11:03:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|5
1622199880000|2021-05-28 11:04:40|361.75||361.8||361.8||361.75||1
1622200000000|2021-05-28 11:06:40|361.75||361.75||361.75||361.75||0
1622200060000|2021-05-28 11:07:40|361.7||361.7||361.7||361.7||0
1622200140000|2021-05-28 11:09:00||361.45||361.5||361.5||361.45|0
1622200160000|2021-05-28 11:09:20||361.45||361.45||361.45||361.45|1
1622200300000|2021-05-28 11:11:40||361.5||361.5||361.5||361.5|0
1622200330000|2021-05-28 11:12:10|361.65||361.65||361.65||361.65||0
1622200350000|2021-05-28 11:12:30||361.45||361.45||361.45||361.45|0
1622200370000|2021-05-28 11:12:50|||||||||1
1622200380000|2021-05-28 11:13:00||361.4||361.4||361.45||361.4|0
1622200400000|2021-05-28 11:13:20||361.35||361.35||361.35||361.35|1
1622200520000|2021-05-28 11:15:20|361.6||361.6||361.6||361.6||0
1622200580000|2021-05-28 11:16:20|||||||||2
1622200630000|2021-05-28 11:17:10|||||||||1
1622200800000|2021-05-28 11:20:00|361.55||361.55||361.55||361.55||0
1622200810000|2021-05-28 11:20:10|361.5||361.5||361.5||361.5||1
1622200820000|2021-05-28 11:20:20|361.55||361.55||361.55||361.55||4
1622200900000|2021-05-28 11:21:40|361.6||361.6||361.6||361.6||1
1622200930000|2021-05-28 11:22:10||361.4||361.4||361.4||361.4|0
1622201010000|2021-05-28 11:23:30|361.65||361.65||361.65||361.65||1
1622201060000|2021-05-28 11:24:20|361.6||361.6||361.6||361.6||0
1622201080000|2021-05-28 11:24:40|361.55||361.65||361.65||361.55||6
1622201090000|2021-05-28 11:24:50|361.6||361.7||361.7||361.6||1
1622201330000|2021-05-28 11:28:50|||||||||1
1622201500000|2021-05-28 11:31:40|361.65||361.65||361.65||361.65||2
1622201530000|2021-05-28 11:32:10|||||||||1
1622201570000|2021-05-28 11:32:50|||||||||1
1622201590000|2021-05-28 11:33:10|||||||||1
1622201670000|2021-05-28 11:34:30|||||||||1
1622201710000|2021-05-28 11:35:10|||||||||1
1622201720000|2021-05-28 11:35:20|361.6||361.6||361.6||361.6||2
1622201760000|2021-05-28 11:36:00||361.35||361.35||361.35||361.35|0
1622201800000|2021-05-28 11:36:40|||||||||1
1622201890000|2021-05-28 11:38:10|361.55||361.55||361.55||361.55||0
1622202060000|2021-05-28 11:41:00|||||||||1
1622202260000|2021-05-28 11:44:20|361.6||361.6||361.6||361.6||3
1622202270000|2021-05-28 11:44:30|361.65||361.65||361.65||361.65||1
1622202340000|2021-05-28 11:45:40|361.6||361.6||361.6||361.6||0
1622202400000|2021-05-28 11:46:40|361.55||361.55||361.55||361.55||0
1622202430000|2021-05-28 11:47:10|361.5||361.6||361.6||361.5||5
1622202460000|2021-05-28 11:47:40||361.4||361.4||361.4||361.4|0
1622202480000|2021-05-28 11:48:00|361.55||361.55||361.55||361.55||0
1622202690000|2021-05-28 11:51:30|||||||||1
1622202700000|2021-05-28 11:51:40||361.35||361.4||361.4||361.35|0
1622202720000|2021-05-28 11:52:00||361.35||361.4||361.4||361.35|0
1622202740000|2021-05-28 11:52:20||361.35||361.4||361.4||361.35|3
1622202770000|2021-05-28 11:52:50||361.35||361.35||361.35||361.35|1
1622202780000|2021-05-28 11:53:00|361.5||361.5||361.55||361.5||0
1622202790000|2021-05-28 11:53:10|||||||||1
1622202800000|2021-05-28 11:53:20|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|5
1622202840000|2021-05-28 11:54:00|361.5||361.5||361.5||361.5||4
1622202880000|2021-05-28 11:54:40|361.45||361.5||361.5||361.45||0
1622202890000|2021-05-28 11:54:50|361.45||361.45||361.45||361.45||0
1622202930000|2021-05-28 11:55:30|361.5||361.5||361.5||361.5||4
1622202960000|2021-05-28 11:56:00|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|0
1622203010000|2021-05-28 11:56:50|361.5||361.55||361.55||361.5||0
1622203030000|2021-05-28 11:57:10|||||||||2
1622203170000|2021-05-28 11:59:30|361.5||361.5||361.5||361.5||0
1622203180000|2021-05-28 11:59:40|361.55||361.55||361.55||361.55||3
1622203200000|2021-05-28 12:00:00||361.4||361.4||361.4||361.4|0
1622203290000|2021-05-28 12:01:30||361.35||361.35||361.35||361.35|7
1622203320000|2021-05-28 12:02:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|5
1622203370000|2021-05-28 12:02:50|361.55||361.55||361.55||361.55||2
1622203380000|2021-05-28 12:03:00|||||||||1
1622203410000|2021-05-28 12:03:30||361.35||361.35||361.35||361.35|2
1622203420000|2021-05-28 12:03:40|361.5||361.6||361.6||361.5||1
1622203430000|2021-05-28 12:03:50|361.55||361.55||361.55||361.55||0
1622203460000|2021-05-28 12:04:20|361.5||361.55||361.55||361.5||1
1622203470000|2021-05-28 12:04:30|361.6||361.6||361.6||361.6||0
1622203480000|2021-05-28 12:04:40|||||||||1
1622203510000|2021-05-28 12:05:10|361.55||361.55||361.55||361.55||0
1622203600000|2021-05-28 12:06:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|1
1622203620000|2021-05-28 12:07:00|361.45||361.45||361.45||361.45||1
1622203650000|2021-05-28 12:07:30|361.5||361.5||361.5||361.5||2
1622203660000|2021-05-28 12:07:40|361.45||361.5||361.5||361.45||0
1622203670000|2021-05-28 12:07:50|361.55||361.55||361.55||361.55||1
1622203730000|2021-05-28 12:08:50|361.5||361.5||361.5||361.5||1
1622203740000|2021-05-28 12:09:00|361.55||361.5||361.55||361.5||0
1622203750000|2021-05-28 12:09:10||361.35||361.35||361.35||361.35|0
1622203760000|2021-05-28 12:09:20|361.55||361.55||361.55||361.55||2
1622203810000|2021-05-28 12:10:10|||||||||1
1622203840000|2021-05-28 12:10:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|2
1622203870000|2021-05-28 12:11:10|||||||||4
1622203880000|2021-05-28 12:11:20|361.45||361.45||361.45||361.45||0
1622203930000|2021-05-28 12:12:10|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|8
1622203940000|2021-05-28 12:12:20|361.5||361.5||361.5||361.5||0
1622203990000|2021-05-28 12:13:10|||||||||1
1622204010000|2021-05-28 12:13:30|361.45|361.3|361.45|361.3|361.45|361.3|361.45|361.3|8
1622204040000|2021-05-28 12:14:00||361.25||361.3||361.3||361.25|21
1622204050000|2021-05-28 12:14:10|||||||||1
1622204060000|2021-05-28 12:14:20|||||||||1
1622204100000|2021-05-28 12:15:00|361.5|361.35|361.5|361.35|361.55|361.35|361.5|361.35|9
1622204110000|2021-05-28 12:15:10|361.55||361.55||361.55||361.55||1
1622204210000|2021-05-28 12:16:50|||||||||1
1622204250000|2021-05-28 12:17:30|||||||||1
1622204290000|2021-05-28 12:18:10|||||||||1
1622204320000|2021-05-28 12:18:40|361.6||361.6||361.6||361.6||2
1622204360000|2021-05-28 12:19:20|||||||||1
1622204400000|2021-05-28 12:20:00|361.65||361.65||361.65||361.65||1
1622204430000|2021-05-28 12:20:30|||||||||1
1622204450000|2021-05-28 12:20:50||361.4||361.4||361.4||361.4|0
1622204490000|2021-05-28 12:21:30|361.7||361.7||361.7||361.7||2
1622204540000|2021-05-28 12:22:20|||||||||1
1622204590000|2021-05-28 12:23:10|||||||||1
1622204610000|2021-05-28 12:23:30|361.65||361.65||361.65||361.65||0
1622204780000|2021-05-28 12:26:20|361.6||361.6||361.6||361.6||0
1622204800000|2021-05-28 12:26:40||361.35||361.35||361.35||361.35|4
1622204840000|2021-05-28 12:27:20|||||||||1
1622204860000|2021-05-28 12:27:40|||||||||1
1622204880000|2021-05-28 12:28:00|||||||||1
1622204890000|2021-05-28 12:28:10||361.4||361.4||361.4||361.4|0
1622204900000|2021-05-28 12:28:20||361.45||361.4||361.45||361.4|1
1622204920000|2021-05-28 12:28:40|||||||||1
1622204940000|2021-05-28 12:29:00||361.45||361.4||361.45||361.35|2
1622204950000|2021-05-28 12:29:10||361.35||361.4||361.4||361.35|0
1622204990000|2021-05-28 12:29:50||361.45||361.45||361.45||361.4|1
1622205000000|2021-05-28 12:30:00||361.3||361.3||361.4||361.3|1
1622205030000|2021-05-28 12:30:30||361.35||361.35||361.35||361.35|0
1622205040000|2021-05-28 12:30:40|361.75|361.4|361.75|361.45|361.75|361.45|361.75|361.4|4
1622205050000|2021-05-28 12:30:50|361.8||361.8||361.8||361.8||0
1622205060000|2021-05-28 12:31:00|361.75||361.75||361.75||361.75||0
1622205070000|2021-05-28 12:31:10|361.8||361.8||361.8||361.8||0
1622205080000|2021-05-28 12:31:20|||||||||1
1622205100000|2021-05-28 12:31:40|361.9|361.5|361.85|361.5|361.9|361.5|361.8|361.5|0
1622205110000|2021-05-28 12:31:50||361.55||361.55||361.55||361.55|0
1622205120000|2021-05-28 12:32:00||361.6||361.6||361.6||361.6|0
1622205130000|2021-05-28 12:32:10||361.65||361.65||361.65||361.65|1
1622205160000|2021-05-28 12:32:40|361.95||361.95||361.95||361.95||6
1622205170000|2021-05-28 12:32:50|||||||||1
1622205240000|2021-05-28 12:34:00|361.9||361.9||361.9||361.9||0
1622205250000|2021-05-28 12:34:10|361.85|361.55|361.85|361.55|361.85|361.55|361.85|361.55|2
1622205260000|2021-05-28 12:34:20|361.8||361.8||361.8||361.8||0
1622205290000|2021-05-28 12:34:50|||||||||1
1622205300000|2021-05-28 12:35:00|361.75|361.45|361.55|361.3|361.75|361.45|361.5|361.3|13
1622205360000|2021-05-28 12:36:00|||||||||4
1622205370000|2021-05-28 12:36:10|361.5|361.35|361.5|361.3|361.5|361.35|361.5|361.3|3
1622205380000|2021-05-28 12:36:20|361.55||361.6||361.6||361.55||4
1622205410000|2021-05-28 12:36:50|||||||||1
1622205440000|2021-05-28 12:37:20|361.55||361.55||361.55||361.55||0
1622205450000|2021-05-28 12:37:30|||||||||1
1622205510000|2021-05-28 12:38:30|||||||||1
1622205520000|2021-05-28 12:38:40||361.35||361.35||361.35||361.35|0
1622205530000|2021-05-28 12:38:50|361.6||361.6||361.6||361.6||0
1622205540000|2021-05-28 12:39:00|||||||||1
1622205590000|2021-05-28 12:39:50|361.65||361.65||361.65||361.65||0
1622205690000|2021-05-28 12:41:30||361.4||361.4||361.4||361.4|0
1622205710000|2021-05-28 12:41:50|||||||||1
1622205720000|2021-05-28 12:42:00||361.45||361.45||361.45||361.45|0
1622205740000|2021-05-28 12:42:20|||||||||1
1622205750000|2021-05-28 12:42:30|361.7||361.7||361.7||361.7||0
1622205770000|2021-05-28 12:42:50|||||||||2
1622205790000|2021-05-28 12:43:10|||||||||1
1622205810000|2021-05-28 12:43:30|||||||||1
1622205850000|2021-05-28 12:44:10||361.55||361.45||361.55||361.45|1
1622205870000|2021-05-28 12:44:30|||||||||1
1622205930000|2021-05-28 12:45:30|||||||||1
1622205980000|2021-05-28 12:46:20||361.4||361.4||361.4||361.4|3
1622206000000|2021-05-28 12:46:40||361.35||361.35||361.35||361.35|2
1622206030000|2021-05-28 12:47:10|||||||||1
1622206060000|2021-05-28 12:47:40|||||||||1
1622206070000|2021-05-28 12:47:50|361.65||361.65||361.65||361.65||0
1622206080000|2021-05-28 12:48:00|361.7|361.4|361.65|361.4|361.7|361.4|361.65|361.4|6
1622206090000|2021-05-28 12:48:10|||||||||1
1622206100000|2021-05-28 12:48:20||361.45||361.4||361.45||361.4|2
1622206140000|2021-05-28 12:49:00|||||||||1
1622206180000|2021-05-28 12:49:40|||||||||1
1622206200000|2021-05-28 12:50:00|||||||||1
1622206210000|2021-05-28 12:50:10|361.7||361.7||361.7||361.7||1
1622206260000|2021-05-28 12:51:00|361.75|361.55|361.75|361.55|361.75|361.55|361.75|361.55|4
1622206280000|2021-05-28 12:51:20|||||||||1
1622206300000|2021-05-28 12:51:40||361.6||361.6||361.6||361.6|0
1622206310000|2021-05-28 12:51:50|361.8||361.8||361.8||361.8||5
1622206320000|2021-05-28 12:52:00|||||||||1
1622206330000|2021-05-28 12:52:10|||||||||4
1622206350000|2021-05-28 12:52:30|361.75|361.65|361.8|361.55|361.8|361.65|361.75|361.55|19
1622206360000|2021-05-28 12:52:40|||||||||1
1622206390000|2021-05-28 12:53:10|||||||||1
1622206450000|2021-05-28 12:54:10|361.75||361.75||361.75||361.75||0
1622206460000|2021-05-28 12:54:20|361.7||361.75||361.75||361.7||3
1622206470000|2021-05-28 12:54:30|||||||||4
1622206520000|2021-05-28 12:55:20|||||||||1
1622206540000|2021-05-28 12:55:40|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.6|13
1622206560000|2021-05-28 12:56:00|||||||||14
1622206570000|2021-05-28 12:56:10|361.85||361.8||361.85||361.8||20
1622206590000|2021-05-28 12:56:30|||||||||9
1622206620000|2021-05-28 12:57:00|361.9|361.7|362|361.8|362|361.8|361.9|361.7|10
1622206630000|2021-05-28 12:57:10|||||||||6
1622206640000|2021-05-28 12:57:20|361.95|361.75|361.95|361.75|361.95|361.75|361.95|361.75|3
1622206650000|2021-05-28 12:57:30|||||||||1
1622206670000|2021-05-28 12:57:50|361.9||361.95||361.95||361.9||0
1622206690000|2021-05-28 12:58:10|361.9||361.9||361.9||361.9||0
1622206700000|2021-05-28 12:58:20||361.7||361.7||361.7||361.7|6
1622206720000|2021-05-28 12:58:40|||||||||7
1622206870000|2021-05-28 13:01:10|||||||||2
1622206880000|2021-05-28 13:01:20|361.95|361.75|361.95|361.75|361.95|361.75|361.95|361.75|4
1622206900000|2021-05-28 13:01:40|362|361.8|362|361.85|362|361.85|362|361.8|6
1622206920000|2021-05-28 13:02:00||361.8||361.8||361.8||361.8|7
1622206970000|2021-05-28 13:02:50||361.85||361.8||361.85||361.8|1
1622207030000|2021-05-28 13:03:50|||||||||3
1622207070000|2021-05-28 13:04:30|||||||||2
1622207100000|2021-05-28 13:05:00||361.85||361.8||361.85||361.8|1
1622207110000|2021-05-28 13:05:10|||||||||1
1622207150000|2021-05-28 13:05:50|||||||||1
1622207170000|2021-05-28 13:06:10|||||||||1
1622207200000|2021-05-28 13:06:40||361.85||361.8||361.85||361.8|2
1622207220000|2021-05-28 13:07:00|362.05|361.85|362.05|361.85|362.05|361.85|362.05|361.85|5
1622207230000|2021-05-28 13:07:10|362.1||362.1||362.1||362.1||4
1622207240000|2021-05-28 13:07:20|362.2|361.9|362.25|361.95|362.25|361.95|362.2|361.9|11
1622207270000|2021-05-28 13:07:50|||||||||1
1622207280000|2021-05-28 13:08:00||362||362||362||362|2
1622207300000|2021-05-28 13:08:20|362.2||362.2||362.2||362.2||0
1622207330000|2021-05-28 13:08:50|||||||||1
1622207360000|2021-05-28 13:09:20|362.25||362.25||362.25||362.25||1
1622207390000|2021-05-28 13:09:50|362.2||362.2||362.2||362.2||2
1622207400000|2021-05-28 13:10:00|362.15||362.15||362.15||362.15||1
1622207410000|2021-05-28 13:10:10||361.95||361.95||361.95||361.95|2
1622207440000|2021-05-28 13:10:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|2
1622207490000|2021-05-28 13:11:30|||||||||1
1622207520000|2021-05-28 13:12:00||361.85||361.85||361.85||361.85|4
1622207530000|2021-05-28 13:12:10|||||||||1
1622207620000|2021-05-28 13:13:40|||||||||1
1622207640000|2021-05-28 13:14:00|||||||||1
1622207670000|2021-05-28 13:14:30|||||||||1
1622207690000|2021-05-28 13:14:50|||||||||1
1622207720000|2021-05-28 13:15:20||361.9||361.9||361.9||361.9|1
1622207730000|2021-05-28 13:15:30|362.05||362.05||362.05||362.05||0
1622207750000|2021-05-28 13:15:50||361.85||361.85||361.85||361.85|2
1622207760000|2021-05-28 13:16:00|||||||||1
1622207800000|2021-05-28 13:16:40|||||||||1
1622207810000|2021-05-28 13:16:50||361.9||361.9||361.9||361.9|0
1622207830000|2021-05-28 13:17:10|362.1||362.1||362.1||362.1||10
1622207840000|2021-05-28 13:17:20|362.05||362.05||362.1||362.05||3
1622207870000|2021-05-28 13:17:50|362.1||362.15||362.15||362.1||4
1622207880000|2021-05-28 13:18:00|||||||||1
1622207890000|2021-05-28 13:18:10|362.2||362.2||362.2||362.2||1
1622207920000|2021-05-28 13:18:40|362.25|361.95|362.25|361.95|362.25|361.95|362.25|361.95|4
1622207930000|2021-05-28 13:18:50|362.3|362|362.3|362|362.3|362|362.3|362|0
1622207940000|2021-05-28 13:19:00||362.05||362.05||362.05||362.05|0
1622207950000|2021-05-28 13:19:10|||||||||1
1622208000000|2021-05-28 13:20:00|||||||||1
1622208040000|2021-05-28 13:20:40|||||||||3
1622208060000|2021-05-28 13:21:00|||||||||5
1622208070000|2021-05-28 13:21:10||362.1||362.1||362.1||362.1|0
1622208080000|2021-05-28 13:21:20|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|4
1622208090000|2021-05-28 13:21:30|||||||||1
1622208100000|2021-05-28 13:21:40|||||||||1
1622208120000|2021-05-28 13:22:00|362.2|362.1|362.3|362.05|362.3|362.1|362.2|362.05|4
1622208220000|2021-05-28 13:23:40|||||||||1
1622208240000|2021-05-28 13:24:00|362.25||362.25||362.25||362.25||0
1622208270000|2021-05-28 13:24:30|||||||||1
1622208310000|2021-05-28 13:25:10|||||||||1
1622208350000|2021-05-28 13:25:50|||||||||2
1622208360000|2021-05-28 13:26:00||362.1||362.1||362.1||362.1|0
1622208370000|2021-05-28 13:26:10|362.3||362.3||362.3||362.3||2
1622208380000|2021-05-28 13:26:20|||||||||1
1622208410000|2021-05-28 13:26:50|||||||||1
1622208420000|2021-05-28 13:27:00||362.05||362.05||362.05||362.05|3
1622208450000|2021-05-28 13:27:30|||||||||1
1622208500000|2021-05-28 13:28:20||362.1||362.1||362.1||362.1|2
1622208520000|2021-05-28 13:28:40||362.15||362.15||362.15||362.15|0
1622208540000|2021-05-28 13:29:00||362.1||362.1||362.1||362.1|1
1622208550000|2021-05-28 13:29:10|||||||||2
1622208570000|2021-05-28 13:29:30||362.15||362.1||362.15||362.1|5
1622208580000|2021-05-28 13:29:40|||||||||3
1622208600000|2021-05-28 13:30:00||362.15||362.1||362.15||362.1|5
1622208610000|2021-05-28 13:30:10||362.15||362.15||362.15||362.15|1
1622208620000|2021-05-28 13:30:20|362.35|362.1|362.35|362.15|362.35|362.15|362.35|362.1|8
1622208630000|2021-05-28 13:30:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|2
1622208650000|2021-05-28 13:30:50|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|1
1622208660000|2021-05-28 13:31:00||362.1||362.1||362.1||362.05|6
1622208670000|2021-05-28 13:31:10|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|4
1622208680000|2021-05-28 13:31:20|362.35||362.35||362.35||362.35||4
1622208710000|2021-05-28 13:31:50||362.2||362.2||362.2||362.15|2
1622208720000|2021-05-28 13:32:00||362.15||362.15||362.2||362.1|17
1622208730000|2021-05-28 13:32:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.15|9
1622208760000|2021-05-28 13:32:40||362.25||362.2||362.25||362.2|1
1622208780000|2021-05-28 13:33:00||362.25||362.25||362.25||362.25|1
1622208790000|2021-05-28 13:33:10|||||||||1
1622208800000|2021-05-28 13:33:20|||||||||2
1622208820000|2021-05-28 13:33:40||362.2||362.2||362.25||362.2|5
1622208830000|2021-05-28 13:33:50|||||||||1
1622208850000|2021-05-28 13:34:10||362.25||362.2||362.25||362.2|3
1622208860000|2021-05-28 13:34:20|362.45|362.25|362.45|362.25|362.45|362.25|362.45|362.25|1
1622208890000|2021-05-28 13:34:50|362.5||362.5||362.5||362.5||5
1622208930000|2021-05-28 13:35:30|||||||||4
1622208940000|2021-05-28 13:35:40||362.3||362.3||362.3||362.3|0
1622208950000|2021-05-28 13:35:50|362.55|362.35|362.55|362.35|362.55|362.35|362.55|362.35|1
1622208980000|2021-05-28 13:36:20||362.3||362.35||362.35||362.3|0
1622209030000|2021-05-28 13:37:10||362.4||362.4||362.4||362.4|6
1622209040000|2021-05-28 13:37:20||362.35||362.35||362.35||362.35|4
1622209070000|2021-05-28 13:37:50|||||||||1
1622209100000|2021-05-28 13:38:20|||||||||1
1622209120000|2021-05-28 13:38:40||362.3||362.3||362.3||362.3|1
1622209130000|2021-05-28 13:38:50||362.25||362.25||362.25||362.25|0
1622209140000|2021-05-28 13:39:00||362.3||362.3||362.3||362.3|0
1622209160000|2021-05-28 13:39:20||362.25||362.25||362.25||362.25|1
1622209170000|2021-05-28 13:39:30||362.3||362.3||362.3||362.3|0
1622209180000|2021-05-28 13:39:40||362.35||362.35||362.35||362.35|3
1622209190000|2021-05-28 13:39:50||362.4||362.4||362.4||362.35|2
1622209200000|2021-05-28 13:40:00|362.6|362.45|362.6|362.4|362.6|362.45|362.6|362.4|3
1622209210000|2021-05-28 13:40:10||362.35||362.4||362.4||362.35|2
1622209230000|2021-05-28 13:40:30|||||||||2
1622209240000|2021-05-28 13:40:40||362.45||362.45||362.45||362.45|0
1622209250000|2021-05-28 13:40:50||362.4||362.4||362.4||362.4|4
1622209260000|2021-05-28 13:41:00||362.45||362.4||362.45||362.4|1
1622209290000|2021-05-28 13:41:30||362.35||362.35||362.4||362.35|1
1622209300000|2021-05-28 13:41:40||362.4||362.35||362.4||362.35|0
1622209410000|2021-05-28 13:43:30||362.4||362.35||362.4||362.35|2
1622209420000|2021-05-28 13:43:40||362.4||362.35||362.4||362.35|17
1622209430000|2021-05-28 13:43:50||362.4||362.35||362.4||362.35|1
1622209470000|2021-05-28 13:44:30|362.55||362.6||362.6||362.55||2
1622209480000|2021-05-28 13:44:40|362.55||362.55||362.55||362.55||0
1622209510000|2021-05-28 13:45:10|||||||||4
1622209540000|2021-05-28 13:45:40|362.6||362.6||362.6||362.6||11
1622209570000|2021-05-28 13:46:10|362.65||362.65||362.65||362.65||3
1622209580000|2021-05-28 13:46:20|||||||||1
1622209590000|2021-05-28 13:46:30||362.4||362.4||362.4||362.4|1
1622209610000|2021-05-28 13:46:50|362.7|362.45|362.7|362.45|362.7|362.45|362.7|362.45|8
1622209620000|2021-05-28 13:47:00|||||||||10
1622209630000|2021-05-28 13:47:10|||||||||1
1622209650000|2021-05-28 13:47:30|||||||||3
1622209680000|2021-05-28 13:48:00|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|6
1622209700000|2021-05-28 13:48:20|||||||||2
1622209710000|2021-05-28 13:48:30|362.6||362.6||362.6||362.6||0
1622209760000|2021-05-28 13:49:20||362.35||362.35||362.35||362.35|1
1622209780000|2021-05-28 13:49:40|362.55||362.55||362.55||362.55||4
1622209800000|2021-05-28 13:50:00|362.6|362.4|362.65|362.45|362.65|362.45|362.6|362.4|2
1622209810000|2021-05-28 13:50:10|362.7||362.7||362.7||362.7||0
1622209820000|2021-05-28 13:50:20|362.75||362.75||362.75||362.75||2
1622209840000|2021-05-28 13:50:40|362.7|362.5|362.7|362.45|362.7|362.5|362.7|362.45|5
1622209850000|2021-05-28 13:50:50|||||||||1
1622209860000|2021-05-28 13:51:00||362.5||362.5||362.5||362.5|0
1622209900000|2021-05-28 13:51:40|362.75|362.55|362.75|362.55|362.75|362.55|362.75|362.55|1
1622209920000|2021-05-28 13:52:00||362.6||362.6||362.6||362.6|0
1622209950000|2021-05-28 13:52:30|362.8|362.65|362.85|362.7|362.85|362.7|362.8|362.65|2
1622209960000|2021-05-28 13:52:40|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|3
1622209970000|2021-05-28 13:52:50|362.95||362.95||362.95||362.95||4
1622209990000|2021-05-28 13:53:10|||||||||3
1622210000000|2021-05-28 13:53:20|||||||||2
1622210040000|2021-05-28 13:54:00||362.7||362.7||362.7||362.7|3
1622210080000|2021-05-28 13:54:40|362.9|362.65|362.9|362.65|362.9|362.65|362.9|362.65|1
1622210110000|2021-05-28 13:55:10|362.85||362.85||362.85||362.85||0
1622210130000|2021-05-28 13:55:30|362.8|362.7|362.85|362.7|362.85|362.7|362.8|362.7|2
1622210160000|2021-05-28 13:56:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|3
1622210170000|2021-05-28 13:56:10|362.75||362.75||362.75||362.75||0
1622210180000|2021-05-28 13:56:20|362.8|362.55|362.8|362.65|362.8|362.65|362.8|362.55|3
1622210210000|2021-05-28 13:56:50|362.85||362.85||362.85||362.85||7
1622210220000|2021-05-28 13:57:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1622210240000|2021-05-28 13:57:20|362.95|362.75|362.95|362.75|362.95|362.75|362.95|362.75|1
1622210250000|2021-05-28 13:57:30|||||||||1
1622210270000|2021-05-28 13:57:50|363|362.8|363.05|362.8|363.05|362.8|363|362.8|1
1622210280000|2021-05-28 13:58:00|||||||||1
1622210310000|2021-05-28 13:58:30|362.95|362.7|362.95|362.7|362.95|362.7|362.95|362.7|2
1622210330000|2021-05-28 13:58:50|||||||||1
1622210340000|2021-05-28 13:59:00||362.75||362.75||362.75||362.75|0
1622210360000|2021-05-28 13:59:20||362.7||362.7||362.7||362.7|0
1622210370000|2021-05-28 13:59:30|362.9|362.65|362.9|362.65|362.9|362.65|362.9|362.65|1
1622210390000|2021-05-28 13:59:50|362.85|362.6|362.85|362.6|362.85|362.6|362.85|362.6|5
1622210400000|2021-05-28 14:00:00||362.65||362.65||362.65||362.65|0
1622210430000|2021-05-28 14:00:30||362.7||362.7||362.7||362.7|0
1622210440000|2021-05-28 14:00:40|362.95|362.75|363|362.75|363|362.75|362.95|362.75|3
1622210450000|2021-05-28 14:00:50|363.1|362.8|363|362.8|363.1|362.8|363|362.8|0
1622210460000|2021-05-28 14:01:00||362.75||362.75||362.75||362.75|3
1622210480000|2021-05-28 14:01:20|362.95|362.7|362.9|362.7|362.95|362.7|362.9|362.65|2
1622210490000|2021-05-28 14:01:30|362.95||362.95||362.95||362.95||0
1622210550000|2021-05-28 14:02:30||362.65||362.65||362.65||362.65|0
1622210560000|2021-05-28 14:02:40|362.9|362.6|362.85|362.6|362.9|362.6|362.85|362.6|2
1622210580000|2021-05-28 14:03:00|362.95|362.65|362.95|362.7|362.95|362.7|362.95|362.65|1
1622210610000|2021-05-28 14:03:30||362.75||362.75||362.75||362.75|0
1622210620000|2021-05-28 14:03:40||362.7||362.7||362.7||362.7|0
1622210660000|2021-05-28 14:04:20|362.8|362.55|362.8|362.5|362.8|362.55|362.65|362.45|11
1622210670000|2021-05-28 14:04:30||362.55||362.55||362.55||362.55|0
1622210680000|2021-05-28 14:04:40|362.85|362.6|362.85|362.6|362.85|362.6|362.85|362.6|0
1622210700000|2021-05-28 14:05:00|362.9|362.7|362.95|362.7|362.95|362.7|362.9|362.7|3
1622210710000|2021-05-28 14:05:10||362.75||362.75||362.75||362.75|0
1622210720000|2021-05-28 14:05:20|362.9||362.95||362.95||362.9||1
1622210730000|2021-05-28 14:05:30|||||||||2
1622210740000|2021-05-28 14:05:40||362.8||362.75||362.8||362.75|1
1622210750000|2021-05-28 14:05:50|362.9|362.65|362.9|362.65|362.9|362.65|362.9|362.65|2
1622210790000|2021-05-28 14:06:30|362.85||362.85||362.85||362.85||0
1622210810000|2021-05-28 14:06:50|362.9||362.9||362.9||362.9||3
1622210830000|2021-05-28 14:07:10|362.95|362.7|362.95|362.7|362.95|362.7|362.95|362.7|0
1622210840000|2021-05-28 14:07:20||362.75||362.75||362.75||362.75|2
1622210850000|2021-05-28 14:07:30|363|362.8|363|362.8|363|362.8|363|362.8|3
1622210870000|2021-05-28 14:07:50||362.85||362.8||362.85||362.8|2
1622210880000|2021-05-28 14:08:00|||||||||4
1622210890000|2021-05-28 14:08:10|362.9|362.7|362.9|362.65|362.9|362.7|362.9|362.65|5
1622210960000|2021-05-28 14:09:20|362.85||362.85||362.85||362.85||0
1622211020000|2021-05-28 14:10:20|362.8||362.8||362.8||362.8||0
1622211040000|2021-05-28 14:10:40||362.6||362.55||362.6||362.55|1
1622211130000|2021-05-28 14:12:10|362.75||362.75||362.75||362.75||0
1622211140000|2021-05-28 14:12:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|1
1622211170000|2021-05-28 14:12:50|||||||||2
1622211190000|2021-05-28 14:13:10|||||||||1
1622211200000|2021-05-28 14:13:20||362.55||362.55||362.55||362.55|4
1622211210000|2021-05-28 14:13:30|362.75||362.75||362.75||362.75||3
1622211230000|2021-05-28 14:13:50|362.7||362.7||362.7||362.7||0
1622211240000|2021-05-28 14:14:00||362.45||362.45||362.45||362.45|8
1622211250000|2021-05-28 14:14:10||362.5||362.5||362.5||362.5|0
1622211260000|2021-05-28 14:14:20|362.65||362.7||362.7||362.65||2
1622211270000|2021-05-28 14:14:30|362.65||362.7||362.7||362.65||0
1622211290000|2021-05-28 14:14:50|362.65||362.7||362.7||362.65||1
1622211300000|2021-05-28 14:15:00|362.75|362.55|362.75|362.55|362.75|362.55|362.75|362.55|4
1622211320000|2021-05-28 14:15:20|362.7||362.75||362.75||362.7||0
1622211330000|2021-05-28 14:15:30|362.8|362.6|362.75|362.6|362.8|362.6|362.75|362.6|5
1622211340000|2021-05-28 14:15:40|||||||||14
1622211360000|2021-05-28 14:16:00|362.8||362.8||362.8||362.8||2
1622211380000|2021-05-28 14:16:20|362.75||362.75||362.75||362.75||0
1622211390000|2021-05-28 14:16:30||362.55||362.55||362.55||362.55|5
1622211400000|2021-05-28 14:16:40|||||||||1
1622211420000|2021-05-28 14:17:00|||||||||1
1622211440000|2021-05-28 14:17:20||362.6||362.6||362.6||362.6|0
1622211460000|2021-05-28 14:17:40|362.7|362.55|362.7|362.55|362.7|362.55|362.7|362.55|7
1622211470000|2021-05-28 14:17:50|362.75||362.75||362.75||362.75||4
1622211510000|2021-05-28 14:18:30|362.7||362.7||362.7||362.7||1
1622211520000|2021-05-28 14:18:40|||||||||1
1622211530000|2021-05-28 14:18:50||362.5||362.5||362.5||362.5|6
1622211540000|2021-05-28 14:19:00|362.65||362.65||362.65||362.65||0
1622211550000|2021-05-28 14:19:10|||||||||1
1622211570000|2021-05-28 14:19:30|362.6|362.45|362.6|362.45|362.6|362.45|362.6|362.45|8
1622211580000|2021-05-28 14:19:40|362.65||362.65||362.65||362.6||3
1622211590000|2021-05-28 14:19:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|5
1622211600000|2021-05-28 14:20:00|362.65||362.65||362.65||362.65||0
1622211640000|2021-05-28 14:20:40|||||||||2
1622211670000|2021-05-28 14:21:10|||||||||1
1622211700000|2021-05-28 14:21:40|||||||||3
1622211720000|2021-05-28 14:22:00|362.7||362.7||362.7||362.7||0
1622211740000|2021-05-28 14:22:20||362.45||362.45||362.45||362.45|0
1622211870000|2021-05-28 14:24:30|||||||||1
1622211890000|2021-05-28 14:24:50|362.55|362.4|362.6|362.35|362.6|362.4|362.55|362.35|10
1622211900000|2021-05-28 14:25:00|||||||||1
1622211950000|2021-05-28 14:25:50|362.55||362.55||362.55||362.55||1
1622211960000|2021-05-28 14:26:00|||||||||2
1622212000000|2021-05-28 14:26:40||362.4||362.4||362.4||362.4|0
1622212010000|2021-05-28 14:26:50|362.6||362.6||362.6||362.6||1
1622212020000|2021-05-28 14:27:00|||||||||6
1622212030000|2021-05-28 14:27:10|362.65|362.45|362.65|362.45|362.65|362.45|362.65|362.45|1
1622212070000|2021-05-28 14:27:50|362.6||362.6||362.6||362.6||0
1622212080000|2021-05-28 14:28:00||362.4||362.35||362.4||362.35|4
1622212090000|2021-05-28 14:28:10||362.4||362.4||362.4||362.4|0
1622212110000|2021-05-28 14:28:30|362.55||362.6||362.6||362.55||0
1622212120000|2021-05-28 14:28:40|362.55|362.35|362.55|362.35|362.55|362.35|362.55|362.35|4
1622212170000|2021-05-28 14:29:30|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|3
1622212180000|2021-05-28 14:29:40|||||||||1
1622212190000|2021-05-28 14:29:50|||||||||2
1622212220000|2021-05-28 14:30:20|362.55|362.35|362.55|362.35|362.55|362.35|362.55|362.35|3
1622212230000|2021-05-28 14:30:30|362.6||362.6||362.6||362.6||3
1622212240000|2021-05-28 14:30:40|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|3
1622212250000|2021-05-28 14:30:50|362.7|362.45|362.7|362.45|362.7|362.45|362.7|362.45|0
1622212260000|2021-05-28 14:31:00|362.75|362.5|362.75|362.5|362.75|362.5|362.75|362.5|0
1622212280000|2021-05-28 14:31:20||362.55||362.55||362.55||362.55|0
1622212300000|2021-05-28 14:31:40|||||||||1
1622212320000|2021-05-28 14:32:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|3
1622212420000|2021-05-28 14:33:40||362.65||362.65||362.65||362.65|0
1622212440000|2021-05-28 14:34:00|362.85||362.85||362.85||362.85||4
1622212460000|2021-05-28 14:34:20||362.7||362.7||362.7||362.7|0
1622212480000|2021-05-28 14:34:40|362.9||362.9||362.9||362.9||7
1622212490000|2021-05-28 14:34:50|||||||||1
1622212550000|2021-05-28 14:35:50|||||||||3
1622212610000|2021-05-28 14:36:50|||||||||1
1622212700000|2021-05-28 14:38:20|362.85|362.6|362.85|362.6|362.85|362.6|362.85|362.6|8
1622212720000|2021-05-28 14:38:40|362.8||362.8||362.8||362.8||0
1622212770000|2021-05-28 14:39:30|||||||||4
1622212780000|2021-05-28 14:39:40|||||||||1
1622212830000|2021-05-28 14:40:30|||||||||1
1622212850000|2021-05-28 14:40:50||362.65||362.65||362.65||362.65|0
1622212880000|2021-05-28 14:41:20||362.6||362.65||362.65||362.6|0
1622212900000|2021-05-28 14:41:40||362.6||362.65||362.65||362.6|2
1622212910000|2021-05-28 14:41:50|||||||||1
1622212930000|2021-05-28 14:42:10|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|3
1622212970000|2021-05-28 14:42:50|||||||||1
1622212990000|2021-05-28 14:43:10|362.8|362.65|362.85|362.7|362.85|362.7|362.8|362.65|6
1622213000000|2021-05-28 14:43:20|362.9||362.9||362.9||362.9||1
1622213010000|2021-05-28 14:43:30||362.75||362.75||362.75||362.75|0
1622213060000|2021-05-28 14:44:20|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.65|1
1622213080000|2021-05-28 14:44:40|362.9||362.9||362.9||362.9||1
1622213090000|2021-05-28 14:44:50|||||||||1
1622213100000|2021-05-28 14:45:00||362.75||362.7||362.75||362.7|2
1622213110000|2021-05-28 14:45:10||362.75||362.75||362.75||362.75|0
1622213140000|2021-05-28 14:45:40||362.7||362.7||362.7||362.7|0
1622213160000|2021-05-28 14:46:00|362.85|362.65|362.9|362.7|362.9|362.7|362.85|362.65|0
1622213170000|2021-05-28 14:46:10|362.85||362.9||362.9||362.85||0
1622213200000|2021-05-28 14:46:40|362.85||362.85||362.85||362.85||0
1622213210000|2021-05-28 14:46:50|362.8|362.65|362.8|362.6|362.8|362.65|362.8|362.6|2
1622213240000|2021-05-28 14:47:20|362.85|362.65|362.85|362.65|362.85|362.65|362.85|362.65|0
1622213250000|2021-05-28 14:47:30|362.8||362.85||362.85||362.8||7
1622213290000|2021-05-28 14:48:10|||||||||1
1622213300000|2021-05-28 14:48:20|362.8||362.8||362.8||362.8||0
1622213330000|2021-05-28 14:48:50||362.6||362.6||362.6||362.6|2
1622213340000|2021-05-28 14:49:00|||||||||2
1622213380000|2021-05-28 14:49:40|||||||||1
1622213390000|2021-05-28 14:49:50||362.55||362.55||362.55||362.55|1
1622213440000|2021-05-28 14:50:40|||||||||1
1622213530000|2021-05-28 14:52:10||362.6||362.6||362.6||362.6|0
1622213540000|2021-05-28 14:52:20|||||||||4
1622213560000|2021-05-28 14:52:40|362.85||362.85||362.85||362.85||0
1622213590000|2021-05-28 14:53:10|362.9||362.9||362.9||362.9||1
1622213800000|2021-05-28 14:56:40||362.65||362.65||362.65||362.65|0
1622213870000|2021-05-28 14:57:50||362.7||362.7||362.7||362.7|0
1622214100000|2021-05-28 15:01:40||362.65||362.65||362.65||362.65|1
1622214120000|2021-05-28 15:02:00|||||||||2
1622214160000|2021-05-28 15:02:40|||||||||2
1622214240000|2021-05-28 15:04:00|362.85|362.6|362.85|362.6|362.85|362.6|362.85|362.6|1
1622214480000|2021-05-28 15:08:00|||||||||1
1622214540000|2021-05-28 15:09:00|362.9||362.9||362.9||362.9||1
1622214720000|2021-05-28 15:12:00|362.85||362.9||362.9||362.85||0
1622214740000|2021-05-28 15:12:20|362.85||362.85||362.9||362.85||0
1622214770000|2021-05-28 15:12:50|||||||||2
1622214810000|2021-05-28 15:13:30||362.65||362.6||362.65||362.6|0
1622214840000|2021-05-28 15:14:00||362.65||362.6||362.65||362.6|0
1622214850000|2021-05-28 15:14:10|||||||||4
1622214860000|2021-05-28 15:14:20||362.65||362.65||362.65||362.65|0
1622214910000|2021-05-28 15:15:10|362.9||362.9||362.9||362.9||5
1622214920000|2021-05-28 15:15:20||362.7||362.7||362.7||362.7|0
1622214950000|2021-05-28 15:15:50|362.95|362.75|362.95|362.75|362.95|362.75|362.95|362.75|3
1622214960000|2021-05-28 15:16:00|||||||||3
1622214980000|2021-05-28 15:16:20||362.8||362.75||362.8||362.75|1
1622214990000|2021-05-28 15:16:30||362.8||362.8||362.8||362.75|2
1622215020000|2021-05-28 15:17:00|||||||||1
1622215090000|2021-05-28 15:18:10|362.9|362.75|362.95|362.75|362.95|362.75|362.9|362.75|7
1622215120000|2021-05-28 15:18:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|2
1622215140000|2021-05-28 15:19:00||362.75||362.75||362.75||362.75|0
1622215160000|2021-05-28 15:19:20|||||||||2
1622215170000|2021-05-28 15:19:30|||||||||1
1622215200000|2021-05-28 15:20:00|362.95||362.95||362.95||362.95||8
1622215260000|2021-05-28 15:21:00|||||||||1
1622215310000|2021-05-28 15:21:50|||||||||1
1622215320000|2021-05-28 15:22:00|||||||||2
1622215370000|2021-05-28 15:22:50|||||||||2
1622215620000|2021-05-28 15:27:00|362.9|362.7|362.9|362.65|362.9|362.7|362.9|362.65|4
1622215670000|2021-05-28 15:27:50|||||||||1
1622215770000|2021-05-28 15:29:30|362.95|362.8|363|362.8|363|362.8|362.95|362.8|14
1622215800000|2021-05-28 15:30:00|||||||||2
1622215820000|2021-05-28 15:30:20|363.05||363.05||363.05||363.05||5
1622215830000|2021-05-28 15:30:30|363||363||363||363||0
1622215880000|2021-05-28 15:31:20|||||||||2
1622215920000|2021-05-28 15:32:00|||||||||6
1622215990000|2021-05-28 15:33:10|||||||||1
1622216050000|2021-05-28 15:34:10|362.95|362.75|362.95|362.7|362.95|362.75|362.95|362.7|4
1622216090000|2021-05-28 15:34:50|363||363||363||363||2
1622216100000|2021-05-28 15:35:00||362.75||362.75||362.75||362.75|0
1622216150000|2021-05-28 15:35:50|363.05||363.05||363.05||363.05||15
1622216200000|2021-05-28 15:36:40||362.8||362.8||362.8||362.8|2
1622216260000|2021-05-28 15:37:40|||||||||4
1622216340000|2021-05-28 15:39:00|||||||||1
1622216760000|2021-05-28 15:46:00||362.9||362.8||362.9||362.8|5
1622216800000|2021-05-28 15:46:40|363||363||363||363||0
1622216810000|2021-05-28 15:46:50||362.75||362.75||362.75||362.75|1
1622216830000|2021-05-28 15:47:10|362.95||362.95||362.95||362.95||0
1622216840000|2021-05-28 15:47:20|||||||||1
1622216900000|2021-05-28 15:48:20||362.7||362.7||362.75||362.7|0
1622216920000|2021-05-28 15:48:40||362.75||362.75||362.75||362.75|0
1622216930000|2021-05-28 15:48:50||362.7||362.7||362.7||362.7|0
1622217020000|2021-05-28 15:50:20|362.85||362.95||362.95||362.85||1
1622217180000|2021-05-28 15:53:00||362.65||362.65||362.65||362.65|2
1622217190000|2021-05-28 15:53:10|362.85|362.7|362.85|362.7|362.85|362.7|362.85|362.7|0
1622217210000|2021-05-28 15:53:30||362.65||362.65||362.65||362.65|2
1622217220000|2021-05-28 15:53:40|||||||||2
1622217250000|2021-05-28 15:54:10|362.95|362.7|362.95|362.7|362.95|362.7|362.95|362.7|1
1622217370000|2021-05-28 15:56:10|||||||||1
1622217380000|2021-05-28 15:56:20|||||||||1
1622217390000|2021-05-28 15:56:30|||||||||1
1622217440000|2021-05-28 15:57:20|363|362.75|363|362.75|363|362.75|363|362.75|0
1622217580000|2021-05-28 15:59:40||362.7||362.7||362.7||362.7|0
1622217610000|2021-05-28 16:00:10||362.75||362.75||362.75||362.75|0
1622217770000|2021-05-28 16:02:50||362.7||362.7||362.7||362.7|1
1622217810000|2021-05-28 16:03:30|||||||||1
1622217830000|2021-05-28 16:03:50||362.75||362.75||362.75||362.75|2
1622217910000|2021-05-28 16:05:10|||||||||1
1622217920000|2021-05-28 16:05:20|||||||||1
1622218610000|2021-05-28 16:16:50|363.05|362.8|363.05|362.8|363.05|362.8|363.05|362.8|0
1622218920000|2021-05-28 16:22:00|||||||||1
1622219110000|2021-05-28 16:25:10||362.75||362.75||362.75||362.75|0
1622219120000|2021-05-28 16:25:20||362.8||362.8||362.8||362.8|2
1622219270000|2021-05-28 16:27:50|||||||||1
1622219430000|2021-05-28 16:30:30||362.75||362.75||362.75||362.75|4
1622219910000|2021-05-28 16:38:30||362.8||362.8||362.8||362.8|0
1622219940000|2021-05-28 16:39:00||362.85||362.85||362.85||362.85|0
1622219980000|2021-05-28 16:39:40|363||363.05||363.05||363||5
1622220080000|2021-05-28 16:41:20|||||||||1
1622220160000|2021-05-28 16:42:40|||||||||2
1622220170000|2021-05-28 16:42:50|||||||||1
1622220360000|2021-05-28 16:46:00||362.8||362.85||362.85||362.8|5
1622220370000|2021-05-28 16:46:10|363||363||363||363||1
1622220410000|2021-05-28 16:46:50|363.05||363||363.05||363||7
1622220440000|2021-05-28 16:47:20|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|5
1622220470000|2021-05-28 16:47:50||362.75||362.75||362.75||362.75|2
1622220490000|2021-05-28 16:48:10||362.7||362.7||362.7||362.7|3
1622220500000|2021-05-28 16:48:20|362.9||362.9||362.9||362.9||0
1622220540000|2021-05-28 16:49:00||362.65||362.65||362.65||362.65|1
1622220760000|2021-05-28 16:52:40||362.7||362.7||362.7||362.65|0
1622220770000|2021-05-28 16:52:50|||||||||1
1622220910000|2021-05-28 16:55:10|||||||||1
1622221060000|2021-05-28 16:57:40|||||||||2
1622221230000|2021-05-28 17:00:30|||||||||1
1622221380000|2021-05-28 17:03:00|363|362.75|363|362.75|363|362.75|363|362.75|5
1622221670000|2021-05-28 17:07:50||362.7||362.7||362.7||362.7|2
1622221680000|2021-05-28 17:08:00|||||||||1
1622221800000|2021-05-28 17:10:00|362.95||362.95||362.95||362.95||3
1622221820000|2021-05-28 17:10:20|||||||||3
1622221930000|2021-05-28 17:12:10|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|16
1622221960000|2021-05-28 17:12:40|||||||||4
1622221980000|2021-05-28 17:13:00|362.8|362.55|362.8|362.6|362.8|362.6|362.8|362.55|5
1622222020000|2021-05-28 17:13:40||362.55||362.55||362.6||362.55|4
1622222030000|2021-05-28 17:13:50|362.75|362.6|362.75|362.45|362.75|362.6|362.75|362.45|8
1622222040000|2021-05-28 17:14:00||362.5||362.5||362.5||362.5|0
1622222060000|2021-05-28 17:14:20||362.45||362.45||362.45||362.45|3
1622222080000|2021-05-28 17:14:40|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|17
1622222100000|2021-05-28 17:15:00|362.6|362.35|362.6|362.4|362.6|362.4|362.6|362.35|16
1622222240000|2021-05-28 17:17:20|362.65||362.65||362.65||362.65||2
1622222280000|2021-05-28 17:18:00||362.45||362.45||362.45||362.45|0
1622222340000|2021-05-28 17:19:00|362.7|362.55|362.7|362.45|362.7|362.55|362.7|362.45|3
1622222350000|2021-05-28 17:19:10||362.5||362.5||362.5||362.5|0
1622222360000|2021-05-28 17:19:20||362.55||362.55||362.55||362.55|1
1622222370000|2021-05-28 17:19:30|362.75||362.75||362.75||362.75||3
1622222430000|2021-05-28 17:20:30|||||||||1
1622222440000|2021-05-28 17:20:40||362.5||362.55||362.55||362.5|5
1622222460000|2021-05-28 17:21:00|||||||||2
1622222550000|2021-05-28 17:22:30|||||||||3
1622222680000|2021-05-28 17:24:40|362.8||362.8||362.8||362.8||0
1622222740000|2021-05-28 17:25:40|||||||||1
1622222840000|2021-05-28 17:27:20|||||||||2
1622222890000|2021-05-28 17:28:10|362.85||362.8||362.85||362.8||0
1622222960000|2021-05-28 17:29:20|362.75||362.75||362.75||362.75||0
1622222980000|2021-05-28 17:29:40|362.8||362.7||362.8||362.7||1
1622223060000|2021-05-28 17:31:00|362.75||362.8||362.8||362.75||5
1622223090000|2021-05-28 17:31:30|||||||||1
1622223130000|2021-05-28 17:32:10|||||||||3
1622223190000|2021-05-28 17:33:10|362.75||362.75||362.75||362.75||0
1622223300000|2021-05-28 17:35:00||362.5||362.5||362.5||362.5|4
1622223430000|2021-05-28 17:37:10|362.8||362.8||362.8||362.8||1
1622223580000|2021-05-28 17:39:40|362.75||362.75||362.75||362.75||2
1622223590000|2021-05-28 17:39:50|362.7|362.45|362.7|362.45|362.7|362.45|362.7|362.45|3
1622223600000|2021-05-28 17:40:00|||||||||1
1622223960000|2021-05-28 17:46:00|||||||||1
1622224070000|2021-05-28 17:47:50|||||||||3
1622224150000|2021-05-28 17:49:10|362.75||362.75||362.75||362.75||0
1622224210000|2021-05-28 17:50:10|||||||||1
1622224230000|2021-05-28 17:50:30|362.7||362.7||362.7||362.7||0
1622224360000|2021-05-28 17:52:40|||||||||1
1622224500000|2021-05-28 17:55:00|362.65||362.65||362.65||362.65||0
1622224800000|2021-05-28 18:00:00|362.7||362.7||362.7||362.7||1
1622224850000|2021-05-28 18:00:50|||||||||1
1622224990000|2021-05-28 18:03:10|||||||||1
1622225460000|2021-05-28 18:11:00|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|2
1622226100000|2021-05-28 18:21:40|||||||||2
1622226230000|2021-05-28 18:23:50|||||||||2
1622226320000|2021-05-28 18:25:20|362.6||362.6||362.6||362.6||0
1622226360000|2021-05-28 18:26:00|||||||||2
1622226370000|2021-05-28 18:26:10|||||||||1
1622226470000|2021-05-28 18:27:50|||||||||2
1622226560000|2021-05-28 18:29:20|362.65||362.65||362.65||362.65||11
1622226670000|2021-05-28 18:31:10|||||||||3
1622226790000|2021-05-28 18:33:10|||||||||2
1622226910000|2021-05-28 18:35:10|362.7||362.65||362.7||362.65||2
1622226950000|2021-05-28 18:35:50|362.7||362.7||362.7||362.7||0
1622226970000|2021-05-28 18:36:10|362.65||362.65||362.65||362.65||0
1622226990000|2021-05-28 18:36:30|362.7||362.7||362.7||362.7||0
1622227020000|2021-05-28 18:37:00|||||||||2
1622227080000|2021-05-28 18:38:00|||||||||2
1622227170000|2021-05-28 18:39:30|362.65||362.7||362.7||362.65||0
1622227180000|2021-05-28 18:39:40|||||||||2
1622227200000|2021-05-28 18:40:00|362.65||362.65||362.65||362.65||0
1622227260000|2021-05-28 18:41:00|362.7||362.7||362.7||362.7||0
1622227280000|2021-05-28 18:41:20|||||||||1
1622227410000|2021-05-28 18:43:30|||||||||3
1622227500000|2021-05-28 18:45:00|362.75||362.75||362.75||362.75||2
1622227580000|2021-05-28 18:46:20|||||||||1
1622227590000|2021-05-28 18:46:30|||||||||1
1622227720000|2021-05-28 18:48:40|||||||||2
1622227840000|2021-05-28 18:50:40|||||||||4
1622227950000|2021-05-28 18:52:30|||||||||3
1622228060000|2021-05-28 18:54:20|||||||||3
1622228160000|2021-05-28 18:56:00|362.8||362.8||362.8||362.8||0
1622228190000|2021-05-28 18:56:30|||||||||1
1622228200000|2021-05-28 18:56:40|||||||||3
1622228240000|2021-05-28 18:57:20|||||||||1
1622228310000|2021-05-28 18:58:30|||||||||1
1622228320000|2021-05-28 18:58:40|||||||||1
1622228350000|2021-05-28 18:59:10|||||||||3
1622228420000|2021-05-28 19:00:20|||||||||1
1622228480000|2021-05-28 19:01:20|||||||||2
1622228540000|2021-05-28 19:02:20|||||||||1
1622228590000|2021-05-28 19:03:10|||||||||1
1622228620000|2021-05-28 19:03:40|||||||||2
1622228750000|2021-05-28 19:05:50|||||||||2
1622228870000|2021-05-28 19:07:50|||||||||3
1622228970000|2021-05-28 19:09:30|||||||||1
1622229090000|2021-05-28 19:11:30|||||||||2
1622229210000|2021-05-28 19:13:30||362.5||362.5||362.5||362.5|2
1622229220000|2021-05-28 19:13:40|362.75|362.45|362.75|362.45|362.75|362.45|362.75|362.45|7
1622229340000|2021-05-28 19:15:40|||||||||1
1622229440000|2021-05-28 19:17:20|||||||||2
1622229550000|2021-05-28 19:19:10|||||||||2
1622229640000|2021-05-28 19:20:40|||||||||2
1622229750000|2021-05-28 19:22:30|||||||||2
1622229860000|2021-05-28 19:24:20|||||||||2
1622229980000|2021-05-28 19:26:20||362.5||362.5||362.5||362.5|3
1622230010000|2021-05-28 19:26:50|362.7||362.7||362.7||362.7||0
1622230090000|2021-05-28 19:28:10|||||||||2
1622230140000|2021-05-28 19:29:00|||||||||1
1622230190000|2021-05-28 19:29:50|||||||||2
1622230210000|2021-05-28 19:30:10||362.45||362.5||362.5||362.45|4
1622230280000|2021-05-28 19:31:20|||||||||2
1622230380000|2021-05-28 19:33:00|||||||||2
1622230480000|2021-05-28 19:34:40|||||||||3
1622230520000|2021-05-28 19:35:20|362.55|362.4|362.6|362.4|362.6|362.4|362.55|362.4|29
1622230600000|2021-05-28 19:36:40|362.65||362.65||362.65||362.65||0
1622230650000|2021-05-28 19:37:30|362.7|362.45|362.7|362.55|362.7|362.55|362.7|362.45|1
1622230660000|2021-05-28 19:37:40|362.75||362.75||362.75||362.75||1
1622230680000|2021-05-28 19:38:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1
1622230690000|2021-05-28 19:38:10|||||||||1
1622230700000|2021-05-28 19:38:20|||||||||1
1622230740000|2021-05-28 19:39:00|||||||||1
1622230800000|2021-05-28 19:40:00|||||||||6
1622230820000|2021-05-28 19:40:20||362.55||362.55||362.6||362.55|4
1622230930000|2021-05-28 19:42:10||362.6||362.6||362.6||362.55|3
1622230980000|2021-05-28 19:43:00|362.7|362.55|362.7|362.5|362.7|362.6|362.7|362.5|9
1622231040000|2021-05-28 19:44:00||362.45||362.45||362.45||362.45|2
1622231050000|2021-05-28 19:44:10|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|2
1622231080000|2021-05-28 19:44:40|||||||||1
1622231160000|2021-05-28 19:46:00|||||||||1
1622231240000|2021-05-28 19:47:20|||||||||1
1622231390000|2021-05-28 19:49:50|||||||||1
1622231530000|2021-05-28 19:52:10|362.6|362.35|362.6|362.35|362.6|362.35|362.6|362.35|2
1622231540000|2021-05-28 19:52:20|||||||||1
1622231610000|2021-05-28 19:53:30|362.55|362.3|362.55|362.3|362.55|362.3|362.55|362.3|1
1622231640000|2021-05-28 19:54:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|27
1622231650000|2021-05-28 19:54:10|362.4||362.4||362.4||362.4||25
1622231700000|2021-05-28 19:55:00|362.35||362.35||362.35||362.35||0
1622231830000|2021-05-28 19:57:10|||||||||2
1622231920000|2021-05-28 19:58:40||362.05||362.05||362.05||362.05|0
1622231930000|2021-05-28 19:58:50|362.2||362.2||362.2||362.2||0
1622231940000|2021-05-28 19:59:00||362||361.95||362||361.95|5
1622231950000|2021-05-28 19:59:10|362.15|361.9|362.15|361.9|362.15|361.9|362.15|361.9|2
1622231960000|2021-05-28 19:59:20|362.1|361.85|362.05|361.8|362.1|361.85|362.05|361.8|7
1622231970000|2021-05-28 19:59:30|362|361.75|361.95|361.7|362|361.75|361.95|361.7|3
1622231980000|2021-05-28 19:59:40|361.9|361.6|361.85|361.6|361.9|361.6|361.85|361.6|1
1622231990000|2021-05-28 19:59:50|361.8|361.55|361.8|361.55|361.8|361.55|361.8|361.55|3
1622232000000|2021-05-28 20:00:00|361.85||361.95||361.95||361.8||15
1622232020000|2021-05-28 20:00:20||361.6||361.6||361.6||361.6|0
1622232030000|2021-05-28 20:00:30||361.65||361.65||361.65||361.65|0
1622232050000|2021-05-28 20:00:50|361.85|361.55|361.85|361.55|361.85|361.55|361.85|361.55|51
1622232060000|2021-05-28 20:01:00|||||||||3
1622232240000|2021-05-28 20:04:00|361.8||361.8||361.8||361.8||0
1622232260000|2021-05-28 20:04:20|361.75|361.5|361.75|361.5|361.75|361.5|361.75|361.5|6
1622232470000|2021-05-28 20:07:50|361.7|361.45|361.7|361.45|361.7|361.45|361.7|361.45|9
1622232730000|2021-05-28 20:12:10|361.8|361.5|361.75|361.5|361.8|361.5|361.75|361.5|3
1622232770000|2021-05-28 20:12:50||361.55||361.6||361.6||361.55|0
1622232790000|2021-05-28 20:13:10|361.85||361.85||361.85||361.85||2
1622232840000|2021-05-28 20:14:00|||||||||1
1622234480000|2021-05-28 20:41:20|361.75||361.8||361.8||361.75||1
1622234530000|2021-05-28 20:42:10||361.55||361.55||361.55||361.55|0
1622234660000|2021-05-28 20:44:20|361.75|361.4|361.75|361.4|361.9|361.4|361.75|361.4|5
1622234680000|2021-05-28 20:44:40||361.45||361.45||361.45||361.45|0
1622234690000|2021-05-28 20:44:50|361.9|361.5|361.9|361.55|361.9|361.55|361.9|361.5|0
1622234700000|2021-05-28 20:45:00|361.85|361.6|361.85|361.45|361.85|361.6|361.85|361.45|1
1622234810000|2021-05-28 20:46:50|361.9|361.35|361.5|360.95|361.9|361.35|361.4|360.95|58
1622234820000|2021-05-28 20:47:00||361||361.1||361.1||361|0
1622234830000|2021-05-28 20:47:10||361.2||361.3||361.3||361.2|3
1622234870000|2021-05-28 20:47:50|361.45|361.15|361.45|361|361.45|361.15|361.45|361|2
1622234880000|2021-05-28 20:48:00|361.4||361.4||361.4||361.4||0
1622234890000|2021-05-28 20:48:10|361.35||361.35||361.35||361.35||0
1622234900000|2021-05-28 20:48:20|361.5||361.5||361.5||361.5||0
1622235050000|2021-05-28 20:50:50|361.45||361.5||361.5||361.45||0
1622235210000|2021-05-28 20:53:30|361.4||361.4||361.4||361.4||0
1622235220000|2021-05-28 20:53:40|361.35||361.5||361.5||361.3||1
1622235230000|2021-05-28 20:53:50|361.45||361.45||361.45||361.45||0
1622235240000|2021-05-28 20:54:00|361.4||361.35||361.4||361.35||0
1622235250000|2021-05-28 20:54:10|361.3||361.5||361.5||361.3||1
1622235480000|2021-05-28 20:58:00|361.55|360.8|361.55|361|361.55|361|361.15|360.8|11
1622235490000|2021-05-28 20:58:10|361.65||361.7||361.7||361.6||3
1622235500000|2021-05-28 20:58:20|361.8|361.05|362.45|361.05|362.45|361.9|361.8|361.05|13
1622235510000|2021-05-28 20:58:30||361.1||361.2||361.2||361.1|0
1622235530000|2021-05-28 20:58:50||361.25||361.25||361.25||361.25|0
1622235540000|2021-05-28 20:59:00|362.3||362.45||362.45||362.3||0
1622235570000|2021-05-28 20:59:30|362|361.2|362|361.1|362|361.2|362|361.05|10
1622235580000|2021-05-28 20:59:40||361.05||360.85||361.05||360.85|0
1622235590000|2021-05-28 20:59:50||360.8||360.8||360.8||360.8|0
1622412120000|2021-05-30 22:02:00|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1622412180000|2021-05-30 22:03:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622412620000|2021-05-30 22:10:20|362|361.4|361.9|361.3|362|361.4|361.9|361.3|0
1622412630000|2021-05-30 22:10:30|362|361.4|362|361.4|362|361.4|362|361.4|0
1622412650000|2021-05-30 22:10:50|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622413200000|2021-05-30 22:20:00|362|361.4|362|361.4|362|361.4|362|361.4|0
1622413210000|2021-05-30 22:20:10|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622413250000|2021-05-30 22:20:50|362|361.4|362|361.4|362|361.4|362|361.4|0
1622413260000|2021-05-30 22:21:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622413310000|2021-05-30 22:21:50|362|361.4|362|361.4|362|361.4|362|361.4|0
1622413770000|2021-05-30 22:29:30|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1622413780000|2021-05-30 22:29:40|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622413800000|2021-05-30 22:30:00|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622413820000|2021-05-30 22:30:20|362|361.4|362|361.4|362|361.4|362|361.4|0
1622413830000|2021-05-30 22:30:30|362.1|361.5|362|361.4|362.1|361.5|362|361.4|0
1622413860000|2021-05-30 22:31:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1622414000000|2021-05-30 22:33:20|362|361.4|362|361.4|362|361.4|362|361.4|0
1622414100000|2021-05-30 22:35:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1622414130000|2021-05-30 22:35:30|362|361.4|362|361.4|362|361.4|362|361.4|0
1622414210000|2021-05-30 22:36:50|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1622414380000|2021-05-30 22:39:40|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622414460000|2021-05-30 22:41:00|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622414660000|2021-05-30 22:44:20|362|361.4|362|361.4|362|361.4|362|361.4|0
1622414690000|2021-05-30 22:44:50|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1622414910000|2021-05-30 22:48:30|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622414920000|2021-05-30 22:48:40|362.1|361.5|362.1|361.5|362.2|361.6|362.1|361.5|0
1622415050000|2021-05-30 22:50:50|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622415060000|2021-05-30 22:51:00|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622415070000|2021-05-30 22:51:10|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622415090000|2021-05-30 22:51:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622415270000|2021-05-30 22:54:30|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622415290000|2021-05-30 22:54:50|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622415370000|2021-05-30 22:56:10|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622415410000|2021-05-30 22:56:50|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622415500000|2021-05-30 22:58:20|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622415970000|2021-05-30 23:06:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622415990000|2021-05-30 23:06:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622416000000|2021-05-30 23:06:40|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622416010000|2021-05-30 23:06:50|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622416020000|2021-05-30 23:07:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622416030000|2021-05-30 23:07:10|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622416100000|2021-05-30 23:08:20|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622416110000|2021-05-30 23:08:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622416660000|2021-05-30 23:17:40|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622416700000|2021-05-30 23:18:20|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622416710000|2021-05-30 23:18:30|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622416800000|2021-05-30 23:20:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622417540000|2021-05-30 23:32:20|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622417550000|2021-05-30 23:32:30|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622417560000|2021-05-30 23:32:40|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622417580000|2021-05-30 23:33:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622417590000|2021-05-30 23:33:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622417960000|2021-05-30 23:39:20|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622418240000|2021-05-30 23:44:00|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622418340000|2021-05-30 23:45:40|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622418360000|2021-05-30 23:46:00|362.3|361.7|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418370000|2021-05-30 23:46:10|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418380000|2021-05-30 23:46:20|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418390000|2021-05-30 23:46:30|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622418400000|2021-05-30 23:46:40|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622418410000|2021-05-30 23:46:50|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418670000|2021-05-30 23:51:10|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418720000|2021-05-30 23:52:00|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622418800000|2021-05-30 23:53:20|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622418870000|2021-05-30 23:54:30|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622418930000|2021-05-30 23:55:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622419070000|2021-05-30 23:57:50|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622419140000|2021-05-30 23:59:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622419160000|2021-05-30 23:59:20|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622419170000|2021-05-30 23:59:30|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419190000|2021-05-30 23:59:50|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419220000|2021-05-31 00:00:20|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419230000|2021-05-31 00:00:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622419260000|2021-05-31 00:01:00|362.3|361.7|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419270000|2021-05-31 00:01:10|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419320000|2021-05-31 00:02:00|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|0
1622419330000|2021-05-31 00:02:10|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622419460000|2021-05-31 00:04:20|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419470000|2021-05-31 00:04:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622419480000|2021-05-31 00:04:40|362.3|361.7|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419490000|2021-05-31 00:04:50|362.4|361.8|362.4|361.8|362.4|361.8|362.3|361.7|0
1622419500000|2021-05-31 00:05:00|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1622419670000|2021-05-31 00:07:50|362.5|361.9|362.5|361.9|362.5|361.9|362.4|361.8|0
1622419680000|2021-05-31 00:08:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622419720000|2021-05-31 00:08:40|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622419730000|2021-05-31 00:08:50|362.5|361.9|362.5|361.9|362.5|361.9|362.4|361.8|0
1622419750000|2021-05-31 00:09:10|362.4|361.8|362.4|361.8|362.5|361.9|362.4|361.8|0
1622419830000|2021-05-31 00:10:30|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1622420010000|2021-05-31 00:13:30|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1622420060000|2021-05-31 00:14:20|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622420070000|2021-05-31 00:14:30|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622420090000|2021-05-31 00:14:50|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622420290000|2021-05-31 00:18:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622420300000|2021-05-31 00:18:20|362.6|362|362.5|361.9|362.6|362|362.5|361.9|0
1622420320000|2021-05-31 00:18:40|362.6|362|362.6|362|362.6|362|362.6|362|0
1622420360000|2021-05-31 00:19:20|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420460000|2021-05-31 00:21:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420480000|2021-05-31 00:21:20|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420570000|2021-05-31 00:22:50|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420950000|2021-05-31 00:29:10|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1622420980000|2021-05-31 00:29:40|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622421000000|2021-05-31 00:30:00|361.75|361.45|361.85|361.55|361.9|361.75|361.7|361.4|29
1622421010000|2021-05-31 00:30:10|361.9|361.7|361.65|361.35|361.9|361.7|361.65|361.35|8
1622421020000|2021-05-31 00:30:20|361.6|361.3|361.45|361.2|361.6|361.3|361.45|361.2|1
1622421030000|2021-05-31 00:30:30|361.4|361.25|361.3|361.15|361.55|361.3|361.3|361.15|4
1622421040000|2021-05-31 00:30:40|361.4|361.2|361.5|361.25|361.55|361.25|361.4|361.2|3
1622421050000|2021-05-31 00:30:50|361.55||361.55||361.55||361.55||0
1622421060000|2021-05-31 00:31:00|361.5|361.2|361.15|360.9|361.5|361.2|361.15|360.9|10
1622421070000|2021-05-31 00:31:10|361.1|361|361.1|360.85|361.35|361.05|361.1|360.85|30
1622421080000|2021-05-31 00:31:20|361|360.7|361|360.7|361|360.7|360.85|360.7|13
1622421090000|2021-05-31 00:31:30|360.95|360.75|361.1|360.85|361.1|360.85|360.9|360.65|15
1622421100000|2021-05-31 00:31:40|361.05|360.9|361.2|361|361.25|361|361.05|360.9|9
1622421110000|2021-05-31 00:31:50|361.15|360.9|361.15|360.9|361.15|360.9|361.15|360.9|5
1622421120000|2021-05-31 00:32:00|361.1|360.8|361|360.75|361.2|360.95|361|360.75|27
1622421130000|2021-05-31 00:32:10|360.95|360.8|361.1|360.8|361.1|360.8|360.95|360.8|16
1622421140000|2021-05-31 00:32:20|361.05||361.05||361.05||361.05||0
1622421150000|2021-05-31 00:32:30|361||361||361||361||0
1622421160000|2021-05-31 00:32:40|360.95||360.95||360.95||360.95||2
1622421170000|2021-05-31 00:32:50|361.1|360.85|361.05|360.8|361.1|360.85|361.05|360.8|6
1622421180000|2021-05-31 00:33:00|361|360.85|361.45|361.2|361.45|361.2|361|360.8|15
1622421190000|2021-05-31 00:33:10|361.5|361.25|361|360.75|361.6|361.35|361|360.75|42
1622421200000|2021-05-31 00:33:20|360.95|360.85|361.3|361.1|361.3|361.1|360.95|360.8|32
1622421210000|2021-05-31 00:33:30|361.35|361.05|361.35|361.1|361.35|361.1|361.2|360.95|9
1622421220000|2021-05-31 00:33:40|361.4|361.15|361|360.75|361.4|361.15|360.95|360.75|21
1622421230000|2021-05-31 00:33:50|361.15|360.8|361.15|360.95|361.15|360.95|361.1|360.8|12
1622421240000|2021-05-31 00:34:00|361.2|361|361.25|361|361.4|361.15|361.2|361|14
1622421250000|2021-05-31 00:34:10|361.1|360.8|361|360.75|361.1|360.8|361|360.75|25
1622421260000|2021-05-31 00:34:20||360.8||360.8||360.8||360.8|1
1622421270000|2021-05-31 00:34:30|361.05|360.95|361.4|361.15|361.4|361.15|361.05|360.9|19
1622421280000|2021-05-31 00:34:40|361.3|361.2|360.95|360.75|361.3|361.2|360.95|360.75|29
1622421290000|2021-05-31 00:34:50|360.9|360.7|360.65|360.45|360.9|360.7|360.65|360.45|13
1622421300000|2021-05-31 00:35:00|360.6|360.5|360.8|360.6|360.8|360.6|360.6|360.5|38
1622421310000|2021-05-31 00:35:10|360.85|360.65|360.9|360.7|360.9|360.7|360.8|360.65|30
1622421320000|2021-05-31 00:35:20|361|360.75|361|360.8|361|360.8|361|360.75|5
1622421330000|2021-05-31 00:35:30|360.95|360.75|360.85|360.65|360.95|360.75|360.85|360.6|24
1622421340000|2021-05-31 00:35:40|360.95|360.7|361|360.75|361|360.75|360.95|360.7|7
1622421350000|2021-05-31 00:35:50|360.95||361||361||360.95||0
1622421360000|2021-05-31 00:36:00|360.9|360.8|360.85|360.6|360.9|360.8|360.85|360.6|21
1622421370000|2021-05-31 00:36:10|360.7|360.55|360.65|360.45|360.7|360.55|360.65|360.45|17
1622421380000|2021-05-31 00:36:20|360.6|360.4|360.5|360.25|360.65|360.4|360.35|360.1|51
1622421390000|2021-05-31 00:36:30|360.55|360.3|360.45|360.2|360.55|360.4|360.2|360.05|92
1622421400000|2021-05-31 00:36:40|360.3|360.15|360.25|360|360.3|360.15|360.25|360|84
1622421410000|2021-05-31 00:36:50||360.05||360.05||360.05||360.05|1
1622421420000|2021-05-31 00:37:00|360.2|360.1|360.4|360.2|360.4|360.2|360.2|360.05|27
1622421430000|2021-05-31 00:37:10|360.45|360.25|360.35|360.05|360.5|360.35|360.35|360.05|30
1622421440000|2021-05-31 00:37:20|360.3|360|360.25|360|360.3|360|360.2|360|5
1622421450000|2021-05-31 00:37:30|360.2|360.05|360.3|360.05|360.3|360.05|360.2|360|14
1622421470000|2021-05-31 00:37:50|360.25|360.1|360.3|360.1|360.3|360.1|360.25|360.1|4
1622421480000|2021-05-31 00:38:00|360.4||360.35||360.4||360.35||3
1622421490000|2021-05-31 00:38:10||360.15||360.15||360.15||360.15|0
1622421500000|2021-05-31 00:38:20|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1622421510000|2021-05-31 00:38:30||360.25||360.25||360.25||360.25|0
1622421520000|2021-05-31 00:38:40|360.35|360.2|360.35|360.1|360.35|360.2|360.35|360.1|11
1622421530000|2021-05-31 00:38:50|360.3|360.05|360.3|360.1|360.3|360.1|360.3|360.05|0
1622421540000|2021-05-31 00:39:00|360.25|360.15|360.45|360.25|360.45|360.25|360.25|360.15|6
1622421560000|2021-05-31 00:39:20||360.3||360.3||360.3||360.3|1
1622421570000|2021-05-31 00:39:30|360.5||360.5||360.5||360.5||1
1622421590000|2021-05-31 00:39:50|360.45|360.25|360.45|360.15|360.45|360.25|360.3|360.15|7
1622421600000|2021-05-31 00:40:00||360.2||360.25||360.25||360.2|0
1622421610000|2021-05-31 00:40:10|360.3|360.1|360.3|360.05|360.3|360.1|360.3|360.05|9
1622421620000|2021-05-31 00:40:20|360.25|360.1|360.3|360.1|360.3|360.1|360.25|360.1|3
1622421630000|2021-05-31 00:40:30||360.15||360.15||360.15||360.15|0
1622421640000|2021-05-31 00:40:40|360.2|360.1|360.25|360.05|360.25|360.1|360.2|360.05|3
1622421650000|2021-05-31 00:40:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1622421660000|2021-05-31 00:41:00|360.35|360.15|360.35|360.15|360.35|360.15|360.35|360.15|4
1622421680000|2021-05-31 00:41:20|360.4|360.2|360.4|360.25|360.4|360.25|360.4|360.2|2
1622421690000|2021-05-31 00:41:30|360.35|360.2|360.4|360.2|360.4|360.2|360.35|360.2|8
1622421700000|2021-05-31 00:41:40|360.25|360.15|360.15|360|360.25|360.15|360.15|360|7
1622421710000|2021-05-31 00:41:50|360.1|359.95|360.25|360|360.25|360|360.1|359.9|15
1622421720000|2021-05-31 00:42:00|360.2|360.05|360.35|360.15|360.4|360.15|360.2|360.05|10
1622421730000|2021-05-31 00:42:10|360.25|360.1|360.25|360|360.25|360.1|360.25|360|22
1622421750000|2021-05-31 00:42:30|360.2|359.95|360.25|360|360.25|360.05|360.15|359.95|5
1622421760000|2021-05-31 00:42:40||360.05||360.1||360.1||360|3
1622421770000|2021-05-31 00:42:50|360.35|360.15|360.35|360.15|360.35|360.15|360.35|360.15|5
1622421780000|2021-05-31 00:43:00|360.3|360.1|360.3|360.1|360.3|360.15|360.25|360.1|1
1622421790000|2021-05-31 00:43:10|360.35|360.2|360.35|360.1|360.45|360.25|360.35|360.1|10
1622421800000|2021-05-31 00:43:20|360.3|360.15|360.3|360.1|360.3|360.15|360.3|360.1|2
1622421820000|2021-05-31 00:43:40|360.25|360.05|360.25|360.05|360.25|360.05|360.2|360.05|2
1622421830000|2021-05-31 00:43:50|360.35|360.1|360.4|360.15|360.4|360.2|360.3|360.1|3
1622421840000|2021-05-31 00:44:00|360.3|360.05|360.3|360.05|360.35|360.05|360.3|360.05|9
1622421870000|2021-05-31 00:44:30|360.4|360.1|360.4|360.15|360.4|360.15|360.4|360.1|4
1622421900000|2021-05-31 00:45:00|360.35|360.25|360.4|360.2|360.5|360.25|360.3|360.2|10
1622421910000|2021-05-31 00:45:10|360.35|360.25|360.4|360.2|360.4|360.25|360.35|360.2|3
1622421920000|2021-05-31 00:45:20|360.45|360.25|360.45|360.3|360.45|360.3|360.4|360.25|7
1622421930000|2021-05-31 00:45:30|360.55|360.25|360.45|360.25|360.55|360.25|360.45|360.25|5
1622421940000|2021-05-31 00:45:40|360.4|360.15|360.4|360.15|360.4|360.15|360.4|360.15|3
1622421950000|2021-05-31 00:45:50|360.35||360.35||360.35||360.35||0
1622421960000|2021-05-31 00:46:00|360.3||360.3||360.3||360.3||0
1622421970000|2021-05-31 00:46:10|360.25|360.1|360.3|360.1|360.3|360.1|360.25|360.1|1
1622421980000|2021-05-31 00:46:20|360.35|360.15|360.35|360.15|360.35|360.15|360.35|360.15|5
1622422000000|2021-05-31 00:46:40|||||||||1
1622422010000|2021-05-31 00:46:50|360.3|360.25|360.45|360.25|360.45|360.25|360.3|360.25|4
1622422020000|2021-05-31 00:47:00||360.3||360.2||360.3||360.2|2
1622422070000|2021-05-31 00:47:50|360.4||360.4||360.4||360.4||0
1622422080000|2021-05-31 00:48:00|360.35|360.25|360.5|360.25|360.5|360.25|360.35|360.25|3
1622422090000|2021-05-31 00:48:10|360.55||360.55||360.55||360.55||0
1622422120000|2021-05-31 00:48:40|360.5||360.5||360.5||360.5||0
1622422130000|2021-05-31 00:48:50|360.45||360.45||360.45||360.45||0
1622422140000|2021-05-31 00:49:00|360.4|360.2|360.55|360.25|360.55|360.25|360.35|360.2|6
1622422170000|2021-05-31 00:49:30|360.65|360.3|360.65|360.4|360.65|360.4|360.65|360.3|5
1622422180000|2021-05-31 00:49:40||360.45||360.35||360.5||360.35|12
1622422200000|2021-05-31 00:50:00|360.6|360.3|360.5|360.3|360.6|360.3|360.45|360.3|3
1622422210000|2021-05-31 00:50:10|360.45|360.35|360.5|360.35|360.5|360.35|360.45|360.35|1
1622422220000|2021-05-31 00:50:20|360.6||360.6||360.6||360.6||3
1622422230000|2021-05-31 00:50:30|360.55|360.3|360.55|360.3|360.55|360.3|360.55|360.3|1
1622422240000|2021-05-31 00:50:40|360.5||360.45||360.5||360.45||0
1622422250000|2021-05-31 00:50:50||360.25||360.25||360.25||360.25|1
1622422260000|2021-05-31 00:51:00|360.4||360.5||360.5||360.4||8
1622422300000|2021-05-31 00:51:40|360.45|360.35|360.6|360.45|360.6|360.45|360.45|360.35|4
1622422310000|2021-05-31 00:51:50|||||||||2
1622422320000|2021-05-31 00:52:00|360.65||360.6||360.65||360.6||13
1622422330000|2021-05-31 00:52:10|360.65|360.4|360.6|360.45|360.65|360.45|360.55|360.4|25
1622422340000|2021-05-31 00:52:20|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|2
1622422380000|2021-05-31 00:53:00|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|9
1622422390000|2021-05-31 00:53:10||360.3||360.25||360.3||360.25|2
1622422400000|2021-05-31 00:53:20||360.3||360.3||360.3||360.3|1
1622422410000|2021-05-31 00:53:30|360.45||360.5||360.5||360.45||4
1622422420000|2021-05-31 00:53:40|360.55|360.35|360.6|360.45|360.6|360.45|360.55|360.35|3
1622422430000|2021-05-31 00:53:50|||||||||1
1622422440000|2021-05-31 00:54:00|360.65|360.5|360.7|360.5|360.7|360.5|360.6|360.5|3
1622422450000|2021-05-31 00:54:10|360.65|360.4|360.65|360.45|360.65|360.45|360.65|360.4|3
1622422460000|2021-05-31 00:54:20|360.7|360.5|360.8|360.55|360.8|360.55|360.7|360.5|5
1622422470000|2021-05-31 00:54:30|360.75|360.6|360.8|360.55|360.8|360.6|360.75|360.55|5
1622422480000|2021-05-31 00:54:40|360.75|360.6|360.8|360.6|360.8|360.6|360.75|360.6|2
1622422490000|2021-05-31 00:54:50|360.85|360.65|360.95|360.8|360.95|360.8|360.85|360.65|9
1622422500000|2021-05-31 00:55:00|361|360.85|361.1|360.9|361.1|360.9|360.95|360.85|4
1622422510000|2021-05-31 00:55:10|361.05|360.95|361.05|360.85|361.1|360.95|361|360.85|16
1622422520000|2021-05-31 00:55:20|361||361.1||361.15||361||5
1622422530000|2021-05-31 00:55:30|360.95|360.8|360.9|360.75|360.95|360.8|360.9|360.75|10
1622422540000|2021-05-31 00:55:40|360.95||360.95||360.95||360.95||4
1622422550000|2021-05-31 00:55:50|360.9|360.65|360.85|360.65|360.9|360.65|360.85|360.65|2
1622422560000|2021-05-31 00:56:00|360.8|360.6|361|360.8|361|360.8|360.75|360.6|9
1622422570000|2021-05-31 00:56:10|360.95|360.75|360.9|360.7|360.95|360.75|360.9|360.7|5
1622422580000|2021-05-31 00:56:20|360.85|360.65|360.85|360.7|360.85|360.7|360.85|360.65|2
1622422590000|2021-05-31 00:56:30|360.95|360.8|360.9|360.7|360.95|360.8|360.9|360.7|4
1622422600000|2021-05-31 00:56:40|360.95|360.75|360.95|360.75|360.95|360.75|360.95|360.75|0
1622422610000|2021-05-31 00:56:50|361|360.85|361.05|360.85|361.05|360.85|361|360.85|7
1622422620000|2021-05-31 00:57:00|361.2|360.9|361.1|360.95|361.2|360.95|361.1|360.9|6
1622422630000|2021-05-31 00:57:10|361.05|360.85|361|360.8|361.05|360.85|361|360.8|9
1622422640000|2021-05-31 00:57:20|361.05|360.85|361.1|360.85|361.1|360.85|361.05|360.85|4
1622422650000|2021-05-31 00:57:30|361.05|360.8|361|360.8|361.05|360.8|361|360.8|0
1622422660000|2021-05-31 00:57:40|361.05|360.9|361.2|360.95|361.25|360.95|361.05|360.85|4
1622422680000|2021-05-31 00:58:00|361.35|361|361.35|361.05|361.35|361.05|361.35|361|0
1622422690000|2021-05-31 00:58:10|361.3||361.3||361.3||361.3||0
1622422710000|2021-05-31 00:58:30|361.25|360.85|361.1|360.85|361.25|360.9|361.05|360.85|18
1622422720000|2021-05-31 00:58:40|361.05|360.9|361.15|361|361.2|361|361.05|360.9|1
1622422730000|2021-05-31 00:58:50|361.2|361.05|361.2|361.05|361.25|361.05|361.15|361.05|2
1622422740000|2021-05-31 00:59:00|361.25|361|361.45|361.3|361.45|361.3|361.25|361|10
1622422750000|2021-05-31 00:59:10||361.25||361.25||361.25||361.25|7
1622422760000|2021-05-31 00:59:20|361.35|361.2|361.3|361.05|361.35|361.2|361.3|361.05|10
1622422770000|2021-05-31 00:59:30|361.25||361.25||361.25||361.25||0
1622422780000|2021-05-31 00:59:40|361.2|361|361.2|360.95|361.2|361|361.2|360.95|4
1622422790000|2021-05-31 00:59:50|361.25|361|361.25|361|361.25|361|361.25|361|3
1622422800000|2021-05-31 01:00:00|361.35|361.05|361.55|361.25|361.55|361.25|361.25|361|30
1622422810000|2021-05-31 01:00:10|361.5|361.4|361.65|361.35|361.65|361.4|361.5|361.25|5
1622422820000|2021-05-31 01:00:20||361.4||361.45||361.45||361.4|0
1622422830000|2021-05-31 01:00:30|361.7|361.5|361.85|361.55|361.85|361.55|361.7|361.5|9
1622422840000|2021-05-31 01:00:40|361.75|361.6|361.8|361.5|361.8|361.6|361.75|361.5|9
1622422850000|2021-05-31 01:00:50|361.75|361.7|361.8|361.55|361.95|361.7|361.75|361.55|39
1622422860000|2021-05-31 01:01:00|361.75|361.65|361.8|361.55|361.85|361.65|361.7|361.5|16
1622422870000|2021-05-31 01:01:10|361.75||361.75||361.75||361.7||2
1622422880000|2021-05-31 01:01:20|361.7||361.75||361.75||361.7||2
1622422890000|2021-05-31 01:01:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1
1622422900000|2021-05-31 01:01:40|361.85|361.65|361.9|361.7|361.9|361.7|361.85|361.65|4
1622422910000|2021-05-31 01:01:50|361.85|361.75|361.85|361.6|361.85|361.75|361.85|361.6|8
1622422920000|2021-05-31 01:02:00|361.8|361.65|362|361.75|362|361.75|361.8|361.65|20
1622422930000|2021-05-31 01:02:10|362.2|361.8|362|361.75|362.2|361.9|362|361.75|92
1622422940000|2021-05-31 01:02:20|361.95||362||362||361.95||9
1622422950000|2021-05-31 01:02:30|361.95||362||362||361.95||3
1622422960000|2021-05-31 01:02:40|361.95|361.7|361.95|361.75|361.95|361.75|361.85|361.7|3
1622422970000|2021-05-31 01:02:50|362.05|361.8|362.05|361.8|362.05|361.8|362.05|361.8|1
1622422980000|2021-05-31 01:03:00|362|361.85|362.15|361.9|362.15|361.9|362|361.85|4
1622422990000|2021-05-31 01:03:10|362.25|362|362.15|361.95|362.35|362.05|362.15|361.95|30
1622423000000|2021-05-31 01:03:20|362.2||362.25||362.25||362.15||3
1622423010000|2021-05-31 01:03:30|362.35|362|362.4|362.15|362.45|362.2|362.35|362|23
1622423020000|2021-05-31 01:03:40|362.35|362.2|362.45|362.2|362.45|362.2|362.35|362.15|15
1622423030000|2021-05-31 01:03:50|362.4|362.25|362.55|362.35|362.55|362.35|362.4|362.25|18
1622423050000|2021-05-31 01:04:10|362.5|362.2|362.35|362.15|362.5|362.2|362.35|362.15|31
1622423060000|2021-05-31 01:04:20|362.3|362.1|362.5|362.25|362.5|362.25|362.3|362.1|26
1622423070000|2021-05-31 01:04:30|362.55|362.3|362.55|362.3|362.55|362.3|362.55|362.3|0
1622423080000|2021-05-31 01:04:40|362.5||362.5||362.5||362.45||1
1622423090000|2021-05-31 01:04:50|362.45||362.5||362.5||362.45||1
1622423100000|2021-05-31 01:05:00|362.45|362.15|362.45|362.2|362.5|362.2|362.35|362.15|31
1622423110000|2021-05-31 01:05:10|362.4|362.15|362.4|362.15|362.4|362.15|362.4|362.15|2
1622423120000|2021-05-31 01:05:20|362.35||362.35||362.35||362.3||0
1622423130000|2021-05-31 01:05:30|362.4|362.1|362.3|362.1|362.4|362.1|362.3|362.1|7
1622423140000|2021-05-31 01:05:40|362.25|362|362.1|361.85|362.25|362|362.05|361.85|29
1622423150000|2021-05-31 01:05:50|362.05||362.05||362.1||362||2
1622423160000|2021-05-31 01:06:00|362||362.05||362.05||362||1
1622423170000|2021-05-31 01:06:10|362|361.8|362.05|361.85|362.05|361.85|361.95|361.8|13
1622423180000|2021-05-31 01:06:20|362|361.8|362|361.8|362.05|361.8|361.95|361.8|6
1622423190000|2021-05-31 01:06:30|361.95|361.7|361.95|361.7|361.95|361.7|361.9|361.7|11
1622423200000|2021-05-31 01:06:40|361.9||361.9||361.9||361.9||1
1622423210000|2021-05-31 01:06:50|361.85|361.75|361.95|361.75|361.95|361.75|361.85|361.75|4
1622423220000|2021-05-31 01:07:00|361.9|361.8|362.05|361.8|362.05|361.8|361.9|361.8|9
1622423230000|2021-05-31 01:07:10|362||362||362||362||0
1622423240000|2021-05-31 01:07:20|361.95|361.75|361.95|361.75|361.95|361.75|361.95|361.75|6
1622423260000|2021-05-31 01:07:40|361.9|361.7|361.85|361.65|361.9|361.7|361.85|361.65|4
1622423270000|2021-05-31 01:07:50|361.95|361.7|361.95|361.7|361.95|361.7|361.95|361.7|5
1622423280000|2021-05-31 01:08:00|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|5
1622423290000|2021-05-31 01:08:10|361.9|361.7|361.95|361.7|361.95|361.7|361.9|361.7|1
1622423300000|2021-05-31 01:08:20|361.9|361.65|361.8|361.6|361.9|361.65|361.8|361.6|20
1622423310000|2021-05-31 01:08:30|361.75|361.5|361.75|361.5|361.8|361.5|361.75|361.5|7
1622423320000|2021-05-31 01:08:40|361.7||361.7||361.7||361.7||2
1622423330000|2021-05-31 01:08:50|361.65||361.7||361.7||361.65||2
1622423340000|2021-05-31 01:09:00|361.8|361.55|361.8|361.55|361.8|361.55|361.8|361.55|2
1622423360000|2021-05-31 01:09:20|361.85|361.6|361.85|361.6|361.85|361.6|361.85|361.6|13
1622423390000|2021-05-31 01:09:50|361.8||361.85||361.85||361.8||1
1622423400000|2021-05-31 01:10:00|361.8||361.85||361.85||361.8||6
1622423410000|2021-05-31 01:10:10|361.9|361.7|361.95|361.7|361.95|361.7|361.9|361.7|31
1622423430000|2021-05-31 01:10:30|361.9|361.65|361.85|361.65|361.9|361.7|361.85|361.65|32
1622423440000|2021-05-31 01:10:40|361.8|361.6|361.75|361.55|361.8|361.6|361.75|361.55|11
1622423460000|2021-05-31 01:11:00|361.7|361.5|361.75|361.5|361.75|361.5|361.7|361.5|22
1622423470000|2021-05-31 01:11:10|361.8||361.8||361.8||361.8||2
1622423480000|2021-05-31 01:11:20|||||||||1
1622423490000|2021-05-31 01:11:30|361.75||361.7||361.75||361.7||0
1622423500000|2021-05-31 01:11:40|361.75||361.8||361.8||361.75||4
1622423520000|2021-05-31 01:12:00|361.75|361.55|361.8|361.55|361.8|361.55|361.75|361.55|4
1622423530000|2021-05-31 01:12:10|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|6
1622423540000|2021-05-31 01:12:20|361.95|361.7|361.9|361.7|361.95|361.75|361.9|361.7|16
1622423550000|2021-05-31 01:12:30|361.85|361.65|361.85|361.65|361.85|361.65|361.85|361.65|6
1622423560000|2021-05-31 01:12:40|||||||||1
1622423570000|2021-05-31 01:12:50|361.8|361.6|361.75|361.55|361.8|361.6|361.75|361.55|6
1622423580000|2021-05-31 01:13:00|361.7||361.75||361.75||361.7||1
1622423590000|2021-05-31 01:13:10|361.7||361.75||361.75||361.7||2
1622423600000|2021-05-31 01:13:20|361.85|361.6|361.85|361.6|361.85|361.6|361.85|361.6|2
1622423620000|2021-05-31 01:13:40|361.9|361.65|361.9|361.65|361.9|361.65|361.9|361.65|19
1622423630000|2021-05-31 01:13:50|361.95|361.7|361.95|361.7|361.95|361.7|361.95|361.7|1
1622423640000|2021-05-31 01:14:00|362|361.75|362.05|361.75|362.05|361.75|362|361.75|5
1622423660000|2021-05-31 01:14:20|362.1|361.8|362.15|361.95|362.15|361.95|362.1|361.8|17
1622423670000|2021-05-31 01:14:30|362.2|362|362.2|361.95|362.25|362|362.2|361.95|26
1622423680000|2021-05-31 01:14:40|||||||||1
1622423690000|2021-05-31 01:14:50|362.15|361.9|362.15|361.9|362.15|361.9|362.15|361.9|3
1622423700000|2021-05-31 01:15:00|362.1|361.85|362.1|361.95|362.1|361.95|362.1|361.85|0
1622423710000|2021-05-31 01:15:10|362.15|361.9|362.2|362|362.2|362|362.1|361.9|16
1622423720000|2021-05-31 01:15:20|362.15|362.05|362.2|362|362.25|362.05|362.15|362|7
1622423730000|2021-05-31 01:15:30|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|2
1622423740000|2021-05-31 01:15:40|362.3|362.1|362.3|362.15|362.3|362.15|362.3|362.1|11
1622423750000|2021-05-31 01:15:50|362.25|362.1|362.25|362.1|362.3|362.1|362.25|362.1|5
1622423760000|2021-05-31 01:16:00|362.3||362.3||362.3||362.3||5
1622423770000|2021-05-31 01:16:10|362.25|362.15|362.3|362.1|362.3|362.15|362.25|362.1|7
1622423780000|2021-05-31 01:16:20|362.25|362.05|362.25|362.1|362.3|362.1|362.2|362.05|9
1622423790000|2021-05-31 01:16:30|362.3|362.05|362.25|362.05|362.3|362.1|362.25|362.05|8
1622423800000|2021-05-31 01:16:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.05|7
1622423810000|2021-05-31 01:16:50||362.15||362.1||362.15||362.1|5
1622423820000|2021-05-31 01:17:00|362.25|362.05|362.25|362.05|362.25|362.1|362.25|362.05|12
1622423830000|2021-05-31 01:17:10|362.2|362|362.2|362|362.2|362|362.2|362|6
1622423840000|2021-05-31 01:17:20|362.25|362.05|362.25|362.05|362.25|362.05|362.25|362.05|4
1622423850000|2021-05-31 01:17:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.05|6
1622423860000|2021-05-31 01:17:40||362.15||362.15||362.15||362.15|6
1622423870000|2021-05-31 01:17:50|||||||||1
1622423880000|2021-05-31 01:18:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.1|5
1622423890000|2021-05-31 01:18:10|362.3|362.15|362.3|362.1|362.3|362.15|362.3|362.1|7
1622423910000|2021-05-31 01:18:30|362.25|362.15|362.25|362.1|362.3|362.15|362.25|362.05|8
1622423920000|2021-05-31 01:18:40||362.05||362.05||362.05||362.05|1
1622423930000|2021-05-31 01:18:50|362.2|362.1|362.25|362.1|362.25|362.1|362.2|362.1|1
1622423940000|2021-05-31 01:19:00|362.3||362.3||362.3||362.3||3
1622423950000|2021-05-31 01:19:10|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|10
1622423960000|2021-05-31 01:19:20||362.2||362.15||362.2||362.15|0
1622423980000|2021-05-31 01:19:40|362.4|362.2|362.4|362.25|362.4|362.25|362.4|362.2|10
1622423990000|2021-05-31 01:19:50|362.45|362.3|362.55|362.35|362.55|362.35|362.45|362.3|15
1622424000000|2021-05-31 01:20:00|362.6|362.4|362.55|362.4|362.6|362.45|362.55|362.35|15
1622424010000|2021-05-31 01:20:10|362.6||362.6||362.6||362.6||0
1622424020000|2021-05-31 01:20:20|362.5|362.45|362.55|362.35|362.55|362.45|362.5|362.35|15
1622424030000|2021-05-31 01:20:30||362.4||362.35||362.4||362.35|3
1622424040000|2021-05-31 01:20:40|362.5|362.4|362.5|362.35|362.55|362.4|362.5|362.35|12
1622424050000|2021-05-31 01:20:50|362.55|362.4|362.6|362.4|362.6|362.4|362.55|362.4|1
1622424060000|2021-05-31 01:21:00||362.45||362.45||362.45||362.45|1
1622424070000|2021-05-31 01:21:10|||||||||5
1622424080000|2021-05-31 01:21:20|362.55|362.4|362.5|362.3|362.55|362.4|362.5|362.3|19
1622424090000|2021-05-31 01:21:30|362.4|362.2|362.45|362.25|362.45|362.25|362.4|362.2|8
1622424100000|2021-05-31 01:21:40|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|8
1622424110000|2021-05-31 01:21:50|362.45|362.25|362.45|362.25|362.45|362.25|362.45|362.25|7
1622424120000|2021-05-31 01:22:00|362.4|362.2|362.4|362.25|362.4|362.25|362.4|362.2|12
1622424130000|2021-05-31 01:22:10||362.2||362.2||362.2||362.2|4
1622424140000|2021-05-31 01:22:20|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|1
1622424150000|2021-05-31 01:22:30|362.3||362.3||362.3||362.3||1
1622424160000|2021-05-31 01:22:40||362.1||362.1||362.1||362.1|0
1622424170000|2021-05-31 01:22:50|362.25||362.3||362.3||362.25||4
1622424180000|2021-05-31 01:23:00|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|1
1622424190000|2021-05-31 01:23:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|3
1622424210000|2021-05-31 01:23:30|362.35|362.15|362.35|362.15|362.35|362.15|362.35|362.15|3
1622424220000|2021-05-31 01:23:40|362.3||362.35||362.35||362.3||3
1622424230000|2021-05-31 01:23:50||362.2||362.2||362.2||362.2|0
1622424240000|2021-05-31 01:24:00||362.15||362.15||362.15||362.15|6
1622424260000|2021-05-31 01:24:20|362.4|362.2|362.35|362.2|362.4|362.2|362.35|362.2|8
1622424270000|2021-05-31 01:24:30|362.4||362.4||362.4||362.4||1
1622424280000|2021-05-31 01:24:40|362.35|362.15|362.25|362.05|362.35|362.15|362.25|362.05|11
1622424300000|2021-05-31 01:25:00|362.2|361.95|362.15|361.95|362.2|361.95|362.1|361.95|9
1622424310000|2021-05-31 01:25:10|362.1||362.1||362.15||362.1||3
1622424320000|2021-05-31 01:25:20|||||||||1
1622424330000|2021-05-31 01:25:30|362.05|361.9|362.1|361.9|362.1|361.9|362.05|361.9|5
1622424340000|2021-05-31 01:25:40|362.05|361.85|362.05|361.85|362.05|361.85|362.05|361.85|5
1622424350000|2021-05-31 01:25:50|362|361.75|361.95|361.75|362|361.75|361.95|361.75|11
1622424360000|2021-05-31 01:26:00||361.7||361.7||361.7||361.7|0
1622424370000|2021-05-31 01:26:10|361.9|361.65|361.85|361.65|361.9|361.65|361.8|361.65|6
1622424380000|2021-05-31 01:26:20|361.8||361.8||361.8||361.8||0
1622424390000|2021-05-31 01:26:30||361.6||361.6||361.6||361.6|1
1622424410000|2021-05-31 01:26:50|||||||||1
1622424420000|2021-05-31 01:27:00||361.55||361.55||361.55||361.55|6
1622424430000|2021-05-31 01:27:10|361.75|361.6|361.75|361.55|361.75|361.6|361.75|361.55|4
1622424440000|2021-05-31 01:27:20|||||||||1
1622424450000|2021-05-31 01:27:30|361.7|361.5|361.55|361.4|361.7|361.5|361.5|361.35|23
1622424460000|2021-05-31 01:27:40|361.5|361.35|361.5|361.3|361.5|361.35|361.5|361.3|1
1622424480000|2021-05-31 01:28:00|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|5
1622424500000|2021-05-31 01:28:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|7
1622424520000|2021-05-31 01:28:40|361.5|361.35|361.55|361.4|361.6|361.4|361.5|361.35|11
1622424530000|2021-05-31 01:28:50||361.35||361.35||361.35||361.35|3
1622424560000|2021-05-31 01:29:20|361.75|361.55|361.85|361.65|361.85|361.65|361.75|361.55|45
1622424570000|2021-05-31 01:29:30|361.8|361.7|361.8|361.6|361.85|361.7|361.8|361.6|28
1622424580000|2021-05-31 01:29:40|361.75|361.5|361.7|361.5|361.75|361.5|361.7|361.5|8
1622424590000|2021-05-31 01:29:50|361.65||361.7||361.7||361.65||6
1622424600000|2021-05-31 01:30:00|361.65|361.6|361.75|361.55|361.8|361.6|361.65|361.55|17
1622424610000|2021-05-31 01:30:10||361.6||361.55||361.6||361.55|3
1622424620000|2021-05-31 01:30:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|5
1622424630000|2021-05-31 01:30:30|361.75|361.65|361.8|361.6|361.8|361.65|361.75|361.6|14
1622424650000|2021-05-31 01:30:50|361.75|361.65|361.75|361.55|361.75|361.65|361.75|361.55|11
1622424660000|2021-05-31 01:31:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|5
1622424670000|2021-05-31 01:31:10|361.65|361.45|361.65|361.45|361.65|361.45|361.6|361.45|5
1622424680000|2021-05-31 01:31:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|5
1622424690000|2021-05-31 01:31:30||361.55||361.55||361.55||361.55|0
1622424710000|2021-05-31 01:31:50||361.5||361.5||361.5||361.5|2
1622424720000|2021-05-31 01:32:00|361.65|361.45|361.65|361.45|361.65|361.45|361.65|361.45|1
1622424730000|2021-05-31 01:32:10|||||||||1
1622424750000|2021-05-31 01:32:30|361.6|361.4|361.55|361.35|361.6|361.4|361.55|361.35|9
1622424760000|2021-05-31 01:32:40|361.6|361.4|361.6|361.4|361.6|361.4|361.55|361.4|6
1622424780000|2021-05-31 01:33:00|361.55|361.45|361.6|361.4|361.6|361.45|361.55|361.4|2
1622424790000|2021-05-31 01:33:10|361.65|361.45|361.7|361.45|361.7|361.45|361.65|361.45|10
1622424800000|2021-05-31 01:33:20|361.65||361.65||361.7||361.65||1
1622424810000|2021-05-31 01:33:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|6
1622424840000|2021-05-31 01:34:00|361.55|361.35|361.5|361.35|361.55|361.35|361.5|361.3|12
1622424850000|2021-05-31 01:34:10|361.55||361.55||361.55||361.55||6
1622424870000|2021-05-31 01:34:30|361.5|361.4|361.5|361.35|361.5|361.4|361.5|361.35|0
1622424890000|2021-05-31 01:34:50|361.45|361.3|361.45|361.25|361.45|361.3|361.45|361.25|3
1622424900000|2021-05-31 01:35:00|361.4|361.2|361.35|361.2|361.4|361.2|361.35|361.2|5
1622424910000|2021-05-31 01:35:10|361.3|361.15|361.3|361.1|361.3|361.15|361.25|361.1|20
1622424920000|2021-05-31 01:35:20|361.35|361.2|361.3|361.1|361.35|361.2|361.3|361.1|7
1622424950000|2021-05-31 01:35:50|361.25||361.25||361.25||361.25||3
1622424960000|2021-05-31 01:36:00||361.05||361.05||361.05||361.05|7
1622424980000|2021-05-31 01:36:20|361.3||361.3||361.3||361.3||0
1622424990000|2021-05-31 01:36:30||361.1||361.1||361.1||361.1|3
1622425000000|2021-05-31 01:36:40|361.35|361.15|361.4|361.15|361.4|361.15|361.3|361.15|41
1622425010000|2021-05-31 01:36:50|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|5
1622425020000|2021-05-31 01:37:00|361.35|361.25|361.4|361.2|361.4|361.25|361.35|361.15|7
1622425030000|2021-05-31 01:37:10|361.45|361.25|361.45|361.25|361.45|361.25|361.45|361.25|4
1622425050000|2021-05-31 01:37:30|361.4||361.45||361.45||361.4||2
1622425060000|2021-05-31 01:37:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|6
1622425080000|2021-05-31 01:38:00|361.55|361.35|361.55|361.35|361.55|361.35|361.55|361.35|5
1622425090000|2021-05-31 01:38:10|361.5|361.3|361.45|361.25|361.5|361.3|361.45|361.25|6
1622425110000|2021-05-31 01:38:30|361.4|361.2|361.4|361.2|361.4|361.25|361.4|361.2|3
1622425130000|2021-05-31 01:38:50|361.35|361.15|361.3|361.15|361.35|361.2|361.3|361.15|8
1622425140000|2021-05-31 01:39:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|3
1622425150000|2021-05-31 01:39:10|361.35|361.24|361.44|361.24|361.44|361.24|361.35|361.24|3
1622425170000|2021-05-31 01:39:30|361.39|361.19|361.34|361.14|361.39|361.19|361.34|361.14|8
1622425180000|2021-05-31 01:39:40||361.19||361.14||361.19||361.14|1
1622425190000|2021-05-31 01:39:50|361.39||361.39||361.39||361.39||4
1622425200000|2021-05-31 01:40:00|361.34|361.09|361.29|361.09|361.39|361.09|361.29|361.09|8
1622425210000|2021-05-31 01:40:10|||||||||1
1622425220000|2021-05-31 01:40:20|361.24|361.14|361.29|361.09|361.34|361.19|361.24|361.09|11
1622425240000|2021-05-31 01:40:40|361.24|361.04|361.19|360.99|361.24|361.04|361.19|360.99|12
1622425250000|2021-05-31 01:40:50|361.14||361.14||361.19||361.14||2
1622425260000|2021-05-31 01:41:00||360.94||360.94||360.94||360.94|2
1622425270000|2021-05-31 01:41:10|361.09|360.89|360.94|360.79|361.09|360.89|360.94|360.79|8
1622425280000|2021-05-31 01:41:20|360.89|360.69|360.89|360.69|360.94|360.74|360.89|360.69|14
1622425290000|2021-05-31 01:41:30|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|9
1622425300000|2021-05-31 01:41:40|360.79||360.84||360.84||360.79||4
1622425310000|2021-05-31 01:41:50|360.79|360.74|360.89|360.74|360.94|360.74|360.79|360.69|17
1622425320000|2021-05-31 01:42:00|360.84|360.69|360.89|360.69|360.89|360.69|360.84|360.64|9
1622425340000|2021-05-31 01:42:20|360.84|360.74|360.94|360.79|360.94|360.79|360.84|360.74|12
1622425350000|2021-05-31 01:42:30|360.99|360.84|361.04|360.84|361.04|360.84|360.99|360.84|6
1622425360000|2021-05-31 01:42:40||360.89||360.89||360.89||360.89|3
1622425370000|2021-05-31 01:42:50|361.09|360.94|361.09|360.94|361.09|360.94|361.09|360.94|6
1622425380000|2021-05-31 01:43:00|361.14|360.89|361.09|360.89|361.14|360.89|361.09|360.89|6
1622425390000|2021-05-31 01:43:10|361.14|360.94|361.14|360.99|361.14|360.99|361.09|360.94|13
1622425400000|2021-05-31 01:43:20|361.09|360.94|361.14|360.99|361.14|360.99|361.04|360.89|28
1622425410000|2021-05-31 01:43:30|361.19||361.19||361.24||361.19||5
1622425420000|2021-05-31 01:43:40|361.14||361.19||361.19||361.14||1
1622425430000|2021-05-31 01:43:50|361.14|360.94|361.14|360.94|361.14|360.94|361.09|360.94|5
1622425440000|2021-05-31 01:44:00|361.09|360.84|361.04|360.84|361.09|360.84|361.04|360.84|3
1622425450000|2021-05-31 01:44:10|||||||||1
1622425460000|2021-05-31 01:44:20|361.09||361.04||361.09||361.04||6
1622425470000|2021-05-31 01:44:30|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|10
1622425480000|2021-05-31 01:44:40|||||||||5
1622425490000|2021-05-31 01:44:50||360.84||360.84||360.84||360.84|5
1622425500000|2021-05-31 01:45:00|360.94|360.79|360.94|360.74|360.94|360.79|360.94|360.74|3
1622425510000|2021-05-31 01:45:10|360.89|360.69|360.79|360.64|360.89|360.69|360.79|360.64|11
1622425520000|2021-05-31 01:45:20|360.84||360.89||360.89||360.84||3
1622425530000|2021-05-31 01:45:30|360.84||360.84||360.84||360.84||0
1622425540000|2021-05-31 01:45:40|||||||||1
1622425550000|2021-05-31 01:45:50|360.79||360.84||360.84||360.79||7
1622425560000|2021-05-31 01:46:00|360.89|360.69|360.84|360.69|360.89|360.69|360.84|360.64|5
1622425570000|2021-05-31 01:46:10|360.89|360.74|360.84|360.69|360.89|360.74|360.84|360.69|6
1622425580000|2021-05-31 01:46:20|360.89||360.89||360.89||360.84||4
1622425590000|2021-05-31 01:46:30|360.84||360.89||360.89||360.84||2
1622425620000|2021-05-31 01:47:00|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|8
1622425640000|2021-05-31 01:47:20|360.89|360.69|360.89|360.69|360.89|360.69|360.84|360.69|2
1622425650000|2021-05-31 01:47:30|360.94||360.94||360.94||360.94||0
1622425660000|2021-05-31 01:47:40|360.99|360.74|361.09|360.89|361.09|360.94|360.99|360.74|10
1622425670000|2021-05-31 01:47:50|361.14|360.94|361.14|360.94|361.19|361.04|361.09|360.94|16
1622425700000|2021-05-31 01:48:20|361.09||361.14||361.14||361.09||2
1622425720000|2021-05-31 01:48:40|361.09||361.14||361.14||361.09||7
1622425730000|2021-05-31 01:48:50|361.19|360.99|361.19|360.99|361.19|360.99|361.19|360.99|2
1622425740000|2021-05-31 01:49:00|361.24|361.04|361.24|361.04|361.24|361.04|361.24|361.04|0
1622425770000|2021-05-31 01:49:30|361.29|361.09|361.29|361.09|361.29|361.09|361.29|361.09|4
1622425790000|2021-05-31 01:49:50|361.24|361.04|361.24|361.04|361.24|361.04|361.24|361.04|4
1622425800000|2021-05-31 01:50:00|361.19|360.99|361.24|361.04|361.24|361.04|361.19|360.99|2
1622425810000|2021-05-31 01:50:10|361.19|360.99|361.14|360.94|361.19|360.99|361.14|360.94|6
1622425820000|2021-05-31 01:50:20|||||||||1
1622425830000|2021-05-31 01:50:30|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|2
1622425850000|2021-05-31 01:50:50|361.14|360.94|361.14|360.94|361.14|360.94|361.14|360.94|1
1622425890000|2021-05-31 01:51:30|361.19|360.99|361.29|361.09|361.29|361.09|361.19|360.99|14
1622425920000|2021-05-31 01:52:00|361.24|360.99|361.14|360.94|361.24|360.99|361.09|360.94|20
1622425930000|2021-05-31 01:52:10|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|0
1622425940000|2021-05-31 01:52:20|361.04||361.09||361.09||361.04||3
1622425950000|2021-05-31 01:52:30|361.14|360.94|361.14|360.94|361.14|360.94|361.14|360.94|4
1622425960000|2021-05-31 01:52:40|361.19|360.99|361.19|360.99|361.19|360.99|361.19|360.99|2
1622426000000|2021-05-31 01:53:20|361.14|360.94|361.14|360.94|361.14|360.94|361.09|360.94|9
1622426010000|2021-05-31 01:53:30|361.19|360.99|361.19|360.99|361.19|360.99|361.19|360.99|3
1622426030000|2021-05-31 01:53:50|||||||||1
1622426040000|2021-05-31 01:54:00|361.14|360.94|361.04|360.84|361.14|360.94|361.04|360.84|8
1622426050000|2021-05-31 01:54:10|||||||||1
1622426060000|2021-05-31 01:54:20|360.99|360.79|361.04|360.84|361.04|360.84|360.94|360.79|11
1622426070000|2021-05-31 01:54:30|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|4
1622426110000|2021-05-31 01:55:10|361.04|360.79|361.04|360.84|361.04|360.84|361.04|360.79|8
1622426120000|2021-05-31 01:55:20||360.89||360.84||360.89||360.84|1
1622426130000|2021-05-31 01:55:30|360.99|360.79|360.94|360.74|360.99|360.79|360.94|360.74|9
1622426140000|2021-05-31 01:55:40|||||||||3
1622426190000|2021-05-31 01:56:30|360.89||360.94||360.94||360.89||1
1622426200000|2021-05-31 01:56:40|||||||||1
1622426210000|2021-05-31 01:56:50|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.69|21
1622426220000|2021-05-31 01:57:00||360.79||360.74||360.79||360.74|1
1622426250000|2021-05-31 01:57:30|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|3
1622426280000|2021-05-31 01:58:00|361.04|360.84|361.04|360.84|361.04|360.84|361.04|360.84|3
1622426290000|2021-05-31 01:58:10|360.99|360.79|360.99|360.74|360.99|360.84|360.99|360.74|18
1622426300000|2021-05-31 01:58:20||360.79||360.79||360.79||360.79|0
1622426320000|2021-05-31 01:58:40|361.04|360.84|361.04|360.84|361.04|360.84|361.04|360.84|2
1622426330000|2021-05-31 01:58:50||360.89||360.84||360.89||360.84|13
1622426350000|2021-05-31 01:59:10|360.99|360.79|360.99|360.79|360.99|360.84|360.99|360.79|16
1622426360000|2021-05-31 01:59:20|361.04|360.84|361.04|360.84|361.04|360.84|361.04|360.84|2
1622426400000|2021-05-31 02:00:00|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|5
1622426410000|2021-05-31 02:00:10||360.84||360.89||360.89||360.84|5
1622426420000|2021-05-31 02:00:20|361.04|360.94|361.04|360.84|361.04|360.94|361.04|360.84|6
1622426430000|2021-05-31 02:00:30|360.99|360.89|361.04|360.84|361.04|360.89|360.99|360.84|16
1622426440000|2021-05-31 02:00:40|360.99||361.04||361.04||360.99||1
1622426450000|2021-05-31 02:00:50|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|6
1622426460000|2021-05-31 02:01:00|360.94|360.74|360.94|360.74|360.94|360.74|360.94|360.74|3
1622426470000|2021-05-31 02:01:10||360.79||360.74||360.79||360.74|0
1622426480000|2021-05-31 02:01:20|360.89|360.69|360.84|360.69|360.89|360.69|360.84|360.64|39
1622426490000|2021-05-31 02:01:30|360.89||360.89||360.89||360.89||9
1622426500000|2021-05-31 02:01:40|360.84||360.84||360.89||360.84||4
1622426510000|2021-05-31 02:01:50||360.64||360.64||360.64||360.64|0
1622426520000|2021-05-31 02:02:00||360.69||360.69||360.69||360.69|1
1622426530000|2021-05-31 02:02:10|360.79|360.64|360.69|360.49|360.79|360.64|360.69|360.49|49
1622426540000|2021-05-31 02:02:20|360.64|360.44|360.69|360.49|360.69|360.54|360.64|360.44|28
1622426550000|2021-05-31 02:02:30||360.54||360.54||360.54||360.54|1
1622426560000|2021-05-31 02:02:40||360.49||360.49||360.49||360.49|2
1622426580000|2021-05-31 02:03:00|360.64|360.54|360.59|360.39|360.69|360.54|360.59|360.39|23
1622426590000|2021-05-31 02:03:10||360.44||360.39||360.44||360.39|27
1622426610000|2021-05-31 02:03:30|360.54|360.29|360.49|360.29|360.54|360.29|360.49|360.29|29
1622426620000|2021-05-31 02:03:40|360.54|360.34|360.44|360.29|360.54|360.39|360.44|360.29|31
1622426630000|2021-05-31 02:03:50|360.49|360.34|360.49|360.29|360.49|360.34|360.44|360.29|9
1622426640000|2021-05-31 02:04:00|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|45
1622426650000|2021-05-31 02:04:10|360.49|360.29|360.39|360.24|360.49|360.29|360.39|360.19|29
1622426660000|2021-05-31 02:04:20|360.34|360.19|360.39|360.19|360.39|360.19|360.29|360.09|23
1622426670000|2021-05-31 02:04:30|360.34||360.39||360.39||360.34||5
1622426680000|2021-05-31 02:04:40|360.34|360.14|360.34|360.19|360.39|360.24|360.34|360.14|12
1622426690000|2021-05-31 02:04:50|360.39|360.14|360.34|360.14|360.39|360.14|360.34|360.14|3
1622426700000|2021-05-31 02:05:00|360.29|360.19|360.39|360.19|360.39|360.24|360.29|360.19|8
1622426710000|2021-05-31 02:05:10||360.24||360.19||360.24||360.19|2
1622426720000|2021-05-31 02:05:20|||||||||1
1622426730000|2021-05-31 02:05:30|360.34|360.24|360.44|360.29|360.44|360.29|360.34|360.24|9
1622426760000|2021-05-31 02:06:00||360.24||360.29||360.29||360.24|3
1622426770000|2021-05-31 02:06:10|360.49|360.34|360.59|360.39|360.59|360.39|360.49|360.34|35
1622426780000|2021-05-31 02:06:20||360.44||360.44||360.44||360.39|2
1622426790000|2021-05-31 02:06:30||360.39||360.39||360.39||360.39|2
1622426800000|2021-05-31 02:06:40||360.44||360.39||360.44||360.39|1
1622426820000|2021-05-31 02:07:00|||||||||1
1622426830000|2021-05-31 02:07:10||360.44||360.39||360.44||360.39|7
1622426840000|2021-05-31 02:07:20|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|10
1622426850000|2021-05-31 02:07:30||360.39||360.34||360.39||360.34|3
1622426860000|2021-05-31 02:07:40|360.49|360.29|360.44|360.29|360.49|360.29|360.44|360.29|9
1622426870000|2021-05-31 02:07:50|360.49||360.49||360.49||360.49||6
1622426880000|2021-05-31 02:08:00|360.44|360.34|360.54|360.34|360.54|360.34|360.44|360.34|26
1622426890000|2021-05-31 02:08:10|360.49|360.29|360.39|360.24|360.49|360.29|360.39|360.24|5
1622426910000|2021-05-31 02:08:30|360.44|360.29|360.49|360.29|360.49|360.29|360.39|360.29|7
1622426920000|2021-05-31 02:08:40||360.34||360.34||360.34||360.29|3
1622426940000|2021-05-31 02:09:00|360.54|360.39|360.59|360.39|360.59|360.39|360.54|360.39|14
1622426980000|2021-05-31 02:09:40|360.54|360.44|360.64|360.49|360.64|360.49|360.54|360.44|37
1622426990000|2021-05-31 02:09:50|||||||||1
1622427000000|2021-05-31 02:10:00|360.59|360.44|360.59|360.39|360.59|360.44|360.54|360.39|36
1622427010000|2021-05-31 02:10:10|360.54||360.59||360.59||360.54||1
1622427020000|2021-05-31 02:10:20|360.54||360.59||360.59||360.54||1
1622427030000|2021-05-31 02:10:30|360.54||360.59||360.59||360.54||5
1622427040000|2021-05-31 02:10:40|360.54||360.59||360.59||360.54||1
1622427060000|2021-05-31 02:11:00|360.54||360.59||360.59||360.54||4
1622427070000|2021-05-31 02:11:10|||||||||2
1622427080000|2021-05-31 02:11:20|360.64|360.44|360.74|360.54|360.74|360.54|360.64|360.44|8
1622427090000|2021-05-31 02:11:30|360.69||360.69||360.74||360.69||1
1622427110000|2021-05-31 02:11:50|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|19
1622427120000|2021-05-31 02:12:00|||||||||3
1622427130000|2021-05-31 02:12:10|360.59|360.44|360.59|360.39|360.59|360.44|360.59|360.39|10
1622427140000|2021-05-31 02:12:20|360.54|360.34|360.54|360.34|360.54|360.39|360.54|360.34|16
1622427150000|2021-05-31 02:12:30|360.49||360.49||360.49||360.49||2
1622427170000|2021-05-31 02:12:50|360.54||360.54||360.54||360.54||5
1622427180000|2021-05-31 02:13:00|360.49|360.39|360.59|360.39|360.59|360.39|360.49|360.39|17
1622427190000|2021-05-31 02:13:10|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|8
1622427200000|2021-05-31 02:13:20|360.49||360.49||360.49||360.49||0
1622427210000|2021-05-31 02:13:30|360.54|360.39|360.54|360.34|360.54|360.39|360.54|360.34|3
1622427220000|2021-05-31 02:13:40|360.49||360.49||360.49||360.49||0
1622427240000|2021-05-31 02:14:00|||||||||1
1622427250000|2021-05-31 02:14:10|||||||||3
1622427270000|2021-05-31 02:14:30|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|5
1622427280000|2021-05-31 02:14:40|360.59||360.59||360.59||360.59||3
1622427290000|2021-05-31 02:14:50|360.69|360.44|360.69|360.49|360.69|360.49|360.69|360.44|13
1622427300000|2021-05-31 02:15:00|360.64||360.69||360.69||360.64||0
1622427310000|2021-05-31 02:15:10|360.64||360.69||360.69||360.64||1
1622427320000|2021-05-31 02:15:20|360.64||360.64||360.64||360.64||0
1622427330000|2021-05-31 02:15:30|360.69||360.69||360.69||360.69||6
1622427360000|2021-05-31 02:16:00||360.54||360.54||360.54||360.54|1
1622427380000|2021-05-31 02:16:20|||||||||1
1622427390000|2021-05-31 02:16:30|||||||||2
1622427400000|2021-05-31 02:16:40|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|18
1622427410000|2021-05-31 02:16:50|||||||||2
1622427420000|2021-05-31 02:17:00|360.59|360.44|360.59|360.39|360.59|360.44|360.59|360.39|14
1622427440000|2021-05-31 02:17:20|360.54|360.34|360.54|360.34|360.59|360.34|360.54|360.34|2
1622427450000|2021-05-31 02:17:30|360.49|360.29|360.44|360.29|360.49|360.29|360.44|360.29|20
1622427460000|2021-05-31 02:17:40||360.24||360.24||360.24||360.24|1
1622427470000|2021-05-31 02:17:50|360.39||360.44||360.44||360.39||1
1622427480000|2021-05-31 02:18:00|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|11
1622427490000|2021-05-31 02:18:10|360.44|360.24|360.39|360.24|360.44|360.24|360.39|360.19|4
1622427510000|2021-05-31 02:18:30|||||||||1
1622427530000|2021-05-31 02:18:50|360.44||360.44||360.44||360.44||2
1622427540000|2021-05-31 02:19:00|360.39||360.44||360.44||360.39||8
1622427580000|2021-05-31 02:19:40|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|48
1622427590000|2021-05-31 02:19:50|360.29|360.14|360.29|360.09|360.29|360.14|360.29|360.09|9
1622427600000|2021-05-31 02:20:00|360.24|360.04|360.04|359.89|360.24|360.04|360.04|359.89|46
1622427610000|2021-05-31 02:20:10|360.09||360.09||360.09||360.09||8
1622427620000|2021-05-31 02:20:20|360.04|359.94|360.09|359.89|360.09|359.94|360.04|359.89|2
1622427630000|2021-05-31 02:20:30|360.04|359.94|359.99|359.79|360.04|359.94|359.99|359.79|59
1622427640000|2021-05-31 02:20:40|359.94||359.99||359.99||359.94||5
1622427650000|2021-05-31 02:20:50|359.94|359.74|359.94|359.79|359.94|359.79|359.94|359.74|5
1622427660000|2021-05-31 02:21:00|359.99|359.74|359.99|359.84|359.99|359.84|359.99|359.74|21
1622427670000|2021-05-31 02:21:10|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.89|5
1622427680000|2021-05-31 02:21:20|360.04||360.09||360.09||360.04||1
1622427690000|2021-05-31 02:21:30|360.04|359.94|359.99|359.79|360.04|359.94|359.99|359.79|18
1622427700000|2021-05-31 02:21:40|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|0
1622427710000|2021-05-31 02:21:50|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|5
1622427720000|2021-05-31 02:22:00|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|1
1622427730000|2021-05-31 02:22:10||359.89||359.84||359.89||359.84|2
1622427750000|2021-05-31 02:22:30|359.99|359.89|359.99|359.84|359.99|359.89|359.99|359.84|1
1622427760000|2021-05-31 02:22:40|359.94|359.79|359.99|359.79|359.99|359.79|359.94|359.79|11
1622427770000|2021-05-31 02:22:50|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|0
1622427780000|2021-05-31 02:23:00|359.99||359.99||359.99||359.99||0
1622427800000|2021-05-31 02:23:20||359.79||359.79||359.84||359.79|9
1622427810000|2021-05-31 02:23:30|359.94||359.94||359.94||359.94||2
1622427820000|2021-05-31 02:23:40|360.04|359.84|360.04|359.84|360.04|359.89|360.04|359.84|15
1622427830000|2021-05-31 02:23:50|359.99|359.79|359.99|359.79|359.99|359.79|359.99|359.79|2
1622427840000|2021-05-31 02:24:00|359.94|359.74|359.89|359.74|359.94|359.74|359.89|359.74|5
1622427850000|2021-05-31 02:24:10|359.84|359.69|359.84|359.64|359.84|359.69|359.79|359.59|19
1622427860000|2021-05-31 02:24:20|359.79||359.79||359.79||359.79||0
1622427870000|2021-05-31 02:24:30|359.74|359.59|359.74|359.54|359.74|359.64|359.64|359.49|23
1622427880000|2021-05-31 02:24:40|359.69||359.69||359.69||359.69||0
1622427890000|2021-05-31 02:24:50|359.74||359.74||359.74||359.74||1
1622427900000|2021-05-31 02:25:00|359.69|359.49|359.69|359.49|359.74|359.54|359.69|359.49|18
1622427910000|2021-05-31 02:25:10|359.64||359.69||359.69||359.64||10
1622427920000|2021-05-31 02:25:20|||||||||2
1622427930000|2021-05-31 02:25:30|||||||||1
1622427940000|2021-05-31 02:25:40|359.64|359.54|359.74|359.54|359.74|359.54|359.64|359.54|15
1622427960000|2021-05-31 02:26:00|359.69||359.74||359.74||359.69||8
1622427990000|2021-05-31 02:26:30|359.79||359.79||359.79||359.79||21
1622428000000|2021-05-31 02:26:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|1
1622428020000|2021-05-31 02:27:00|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|4
1622428030000|2021-05-31 02:27:10|||||||||3
1622428040000|2021-05-31 02:27:20|||||||||1
1622428050000|2021-05-31 02:27:30||359.49||359.54||359.54||359.49|1
1622428060000|2021-05-31 02:27:40||359.49||359.49||359.49||359.49|2
1622428070000|2021-05-31 02:27:50||359.54||359.49||359.54||359.49|1
1622428080000|2021-05-31 02:28:00|359.74|359.54|359.64|359.44|359.74|359.54|359.64|359.44|13
1622428100000|2021-05-31 02:28:20||359.49||359.49||359.49||359.49|1
1622428110000|2021-05-31 02:28:30||359.44||359.44||359.44||359.44|0
1622428120000|2021-05-31 02:28:40|359.59|359.49|359.59|359.44|359.64|359.49|359.59|359.44|4
1622428130000|2021-05-31 02:28:50|359.64||359.64||359.64||359.64||1
1622428140000|2021-05-31 02:29:00|359.59|359.49|359.69|359.49|359.69|359.49|359.59|359.49|6
1622428150000|2021-05-31 02:29:10|359.64||359.69||359.69||359.64||0
1622428160000|2021-05-31 02:29:20|359.64|359.54|359.69|359.49|359.69|359.54|359.64|359.49|3
1622428170000|2021-05-31 02:29:30||359.54||359.49||359.54||359.49|1
1622428180000|2021-05-31 02:29:40|||||||||1
1622428190000|2021-05-31 02:29:50|359.64||359.64||359.69||359.64||9
1622428200000|2021-05-31 02:30:00|359.59|359.44|359.49|359.34|359.59|359.44|359.49|359.34|15
1622428210000|2021-05-31 02:30:10|359.44|359.29|359.49|359.29|359.49|359.29|359.44|359.29|22
1622428220000|2021-05-31 02:30:20|359.44|359.34|359.54|359.34|359.54|359.34|359.44|359.29|20
1622428230000|2021-05-31 02:30:30|359.49|359.29|359.49|359.34|359.49|359.34|359.49|359.29|8
1622428250000|2021-05-31 02:30:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|9
1622428260000|2021-05-31 02:31:00|359.49||359.49||359.49||359.49||18
1622428270000|2021-05-31 02:31:10|359.44|359.24|359.34|359.19|359.44|359.24|359.34|359.19|14
1622428280000|2021-05-31 02:31:20|359.39||359.39||359.39||359.34||12
1622428290000|2021-05-31 02:31:30|359.34||359.39||359.39||359.34||5
1622428300000|2021-05-31 02:31:40|359.34|359.14|359.19|359.04|359.34|359.14|359.09|358.94|67
1622428310000|2021-05-31 02:31:50|359.24|359.09|359.24|359.04|359.29|359.09|359.19|359.04|17
1622428320000|2021-05-31 02:32:00|359.19||359.19||359.19||359.19||12
1622428330000|2021-05-31 02:32:10|||||||||4
1622428340000|2021-05-31 02:32:20|359.14|358.99|359.14|358.94|359.14|359.04|359.14|358.94|15
1622428350000|2021-05-31 02:32:30|359.09|358.89|359.09|358.89|359.09|358.94|359.04|358.89|26
1622428360000|2021-05-31 02:32:40|359.14|358.94|359.09|358.94|359.14|358.94|359.09|358.94|8
1622428370000|2021-05-31 02:32:50|359.14||359.09||359.14||359.09||5
1622428380000|2021-05-31 02:33:00|359.04|358.89|359.04|358.89|359.04|358.94|359.04|358.89|7
1622428390000|2021-05-31 02:33:10|359.09|358.84|359.04|358.84|359.09|358.89|359.04|358.84|31
1622428400000|2021-05-31 02:33:20|358.99|358.89|359.04|358.84|359.04|358.89|358.99|358.84|5
1622428410000|2021-05-31 02:33:30||358.89||358.89||358.89||358.89|0
1622428420000|2021-05-31 02:33:40|359.09||359.09||359.09||359.09||16
1622428430000|2021-05-31 02:33:50|359.04|358.94|359.09|358.94|359.14|358.94|359.04|358.94|39
1622428440000|2021-05-31 02:34:00|359.14|358.89|359.04|358.89|359.14|358.89|359.04|358.89|10
1622428450000|2021-05-31 02:34:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|12
1622428460000|2021-05-31 02:34:20|359.04||359.04||359.04||359.04||6
1622428470000|2021-05-31 02:34:30|358.99|358.89|358.99|358.84|358.99|358.89|358.99|358.84|3
1622428480000|2021-05-31 02:34:40|359.04||359.04||359.04||359.04||2
1622428500000|2021-05-31 02:35:00|358.99||359.04||359.04||358.99||6
1622428510000|2021-05-31 02:35:10|||||||||1
1622428520000|2021-05-31 02:35:20|358.99||359.04||359.04||358.99||0
1622428530000|2021-05-31 02:35:30|358.99|358.89|359.04|358.89|359.04|358.89|358.99|358.89|4
1622428540000|2021-05-31 02:35:40|359.09|358.94|359.09|358.89|359.09|358.94|359.09|358.89|23
1622428560000|2021-05-31 02:36:00|||||||||1
1622428570000|2021-05-31 02:36:10|||||||||1
1622428590000|2021-05-31 02:36:30||358.94||358.89||358.94||358.89|1
1622428600000|2021-05-31 02:36:40|359.14|358.94|359.19|358.99|359.19|358.99|359.14|358.94|25
1622428610000|2021-05-31 02:36:50|359.24|359.04|359.29|359.09|359.29|359.09|359.24|359.04|25
1622428620000|2021-05-31 02:37:00|359.24|359.14|359.19|359.04|359.24|359.14|359.19|359.04|4
1622428630000|2021-05-31 02:37:10|359.14|358.99|359.09|358.89|359.14|358.99|359.04|358.89|30
1622428670000|2021-05-31 02:37:50||358.94||358.94||358.94||358.94|5
1622428680000|2021-05-31 02:38:00|359.14|358.99|359.29|359.09|359.29|359.09|359.14|358.99|16
1622428690000|2021-05-31 02:38:10|359.34|359.14|359.44|359.24|359.44|359.24|359.34|359.14|31
1622428700000|2021-05-31 02:38:20||359.29||359.29||359.29||359.29|2
1622428710000|2021-05-31 02:38:30|359.49|359.24|359.39|359.19|359.49|359.24|359.39|359.19|6
1622428720000|2021-05-31 02:38:40|||||||||3
1622428730000|2021-05-31 02:38:50|359.44|359.24|359.39|359.24|359.44|359.24|359.39|359.24|1
1622428740000|2021-05-31 02:39:00||359.19||359.24||359.24||359.19|1
1622428750000|2021-05-31 02:39:10||359.19||359.19||359.24||359.19|1
1622428760000|2021-05-31 02:39:20||359.24||359.19||359.24||359.19|1
1622428780000|2021-05-31 02:39:40|359.34||359.34||359.34||359.34||1
1622428790000|2021-05-31 02:39:50|||||||||5
1622428800000|2021-05-31 02:40:00|||||||||1
1622428810000|2021-05-31 02:40:10|||||||||1
1622428820000|2021-05-31 02:40:20|359.39|359.29|359.39|359.19|359.44|359.29|359.39|359.19|41
1622428860000|2021-05-31 02:41:00||359.24||359.19||359.24||359.19|2
1622428890000|2021-05-31 02:41:30|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|5
1622428910000|2021-05-31 02:41:50|||||||||9
1622428940000|2021-05-31 02:42:20|359.29||359.29||359.34||359.29||1
1622428980000|2021-05-31 02:43:00|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|9
1622428990000|2021-05-31 02:43:10|||||||||1
1622429000000|2021-05-31 02:43:20|359.29||359.29||359.29||359.29||7
1622429020000|2021-05-31 02:43:40|359.24|359.14|359.24|359.09|359.24|359.14|359.24|359.09|1
1622429030000|2021-05-31 02:43:50|359.29|359.14|359.34|359.14|359.34|359.14|359.29|359.14|4
1622429060000|2021-05-31 02:44:20|359.29||359.34||359.34||359.29||0
1622429070000|2021-05-31 02:44:30||359.19||359.14||359.19||359.14|2
1622429080000|2021-05-31 02:44:40|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|2
1622429090000|2021-05-31 02:44:50|359.34||359.29||359.34||359.29||6
1622429100000|2021-05-31 02:45:00|359.24|359.04|359.24|359.04|359.24|359.04|359.24|359.04|5
1622429170000|2021-05-31 02:46:10||359.09||359.09||359.09||359.04|1
1622429180000|2021-05-31 02:46:20|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|7
1622429190000|2021-05-31 02:46:30|359.24||359.24||359.24||359.24||4
1622429210000|2021-05-31 02:46:50|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.04|9
1622429220000|2021-05-31 02:47:00|359.34|359.14|359.44|359.24|359.44|359.24|359.34|359.14|11
1622429230000|2021-05-31 02:47:10|359.49|359.29|359.49|359.29|359.49|359.29|359.49|359.29|0
1622429290000|2021-05-31 02:48:10|359.44||359.44||359.44||359.44||1
1622429320000|2021-05-31 02:48:40|||||||||12
1622429330000|2021-05-31 02:48:50|359.39|359.24|359.39|359.19|359.39|359.24|359.39|359.19|4
1622429350000|2021-05-31 02:49:10||359.24||359.19||359.24||359.19|1
1622429380000|2021-05-31 02:49:40||359.24||359.19||359.24||359.19|1
1622429400000|2021-05-31 02:50:00||359.24||359.19||359.24||359.19|1
1622429410000|2021-05-31 02:50:10|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|7
1622429430000|2021-05-31 02:50:30|359.39||359.39||359.39||359.39||2
1622429440000|2021-05-31 02:50:40||359.19||359.19||359.19||359.19|0
1622429450000|2021-05-31 02:50:50|||||||||5
1622429530000|2021-05-31 02:52:10||359.24||359.19||359.24||359.19|1
1622429540000|2021-05-31 02:52:20||359.24||359.19||359.24||359.19|1
1622429560000|2021-05-31 02:52:40|359.34|359.09|359.29|359.09|359.34|359.09|359.29|359.09|30
1622429570000|2021-05-31 02:52:50|359.34|359.04|359.29|359.09|359.34|359.09|359.24|359.04|10
1622429580000|2021-05-31 02:53:00|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|7
1622429590000|2021-05-31 02:53:10|359.29|359.19|359.34|359.19|359.39|359.19|359.29|359.14|8
1622429630000|2021-05-31 02:53:50|359.39|359.24|359.44|359.24|359.44|359.29|359.39|359.24|18
1622429640000|2021-05-31 02:54:00|||||||||1
1622429650000|2021-05-31 02:54:10||359.29||359.24||359.29||359.24|3
1622429660000|2021-05-31 02:54:20|359.34|359.14|359.29|359.09|359.34|359.14|359.29|359.09|27
1622429700000|2021-05-31 02:55:00|359.24||359.24||359.24||359.24||0
1622429720000|2021-05-31 02:55:20||359.04||359.04||359.04||359.04|4
1622429760000|2021-05-31 02:56:00|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|1
1622429790000|2021-05-31 02:56:30|359.24|359.04|359.29|359.09|359.29|359.09|359.24|359.04|9
1622429800000|2021-05-31 02:56:40|359.24|359.04|359.24|359.04|359.24|359.09|359.24|359.04|2
1622429820000|2021-05-31 02:57:00|359.29|359.09|359.24|359.09|359.29|359.09|359.24|359.04|3
1622429830000|2021-05-31 02:57:10||359.04||359.04||359.04||359.04|3
1622429850000|2021-05-31 02:57:30||359.09||359.04||359.09||359.04|2
1622429940000|2021-05-31 02:59:00||359.09||359.04||359.09||359.04|6
1622429960000|2021-05-31 02:59:20|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|7
1622429970000|2021-05-31 02:59:30||359.04||358.99||359.04||358.99|2
1622429980000|2021-05-31 02:59:40||359.04||358.99||359.04||358.99|5
1622429990000|2021-05-31 02:59:50||359.04||358.99||359.04||358.99|2
1622430020000|2021-05-31 03:00:20|359.14|358.89|359.09|358.89|359.14|358.89|359.09|358.89|7
1622430030000|2021-05-31 03:00:30|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|11
1622430090000|2021-05-31 03:01:30|358.99||358.99||358.99||358.99||1
1622430100000|2021-05-31 03:01:40|358.94|358.79|358.94|358.79|358.94|358.84|358.94|358.79|7
1622430110000|2021-05-31 03:01:50|358.99|358.74|358.89|358.69|358.99|358.74|358.89|358.69|39
1622430120000|2021-05-31 03:02:00|358.84||358.84||358.89||358.84||23
1622430140000|2021-05-31 03:02:20|358.79|358.59|358.79|358.59|358.79|358.59|358.74|358.59|24
1622430150000|2021-05-31 03:02:30||358.64||358.59||358.64||358.59|15
1622430160000|2021-05-31 03:02:40|358.84|358.64|358.79|358.64|358.84|358.64|358.79|358.64|12
1622430170000|2021-05-31 03:02:50||358.59||358.64||358.64||358.59|0
1622430190000|2021-05-31 03:03:10|358.84||358.84||358.84||358.84||8
1622430200000|2021-05-31 03:03:20||358.69||358.64||358.69||358.64|2
1622430230000|2021-05-31 03:03:50||358.69||358.64||358.69||358.64|1
1622430250000|2021-05-31 03:04:10|||||||||1
1622430270000|2021-05-31 03:04:30||358.69||358.64||358.69||358.64|2
1622430290000|2021-05-31 03:04:50|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|8
1622430300000|2021-05-31 03:05:00||358.74||358.69||358.74||358.69|2
1622430310000|2021-05-31 03:05:10|358.94|358.74|358.99|358.84|358.99|358.84|358.94|358.69|13
1622430320000|2021-05-31 03:05:20|359.04||359.04||359.04||359.04||3
1622430330000|2021-05-31 03:05:30||358.89||358.84||358.89||358.84|2
1622430340000|2021-05-31 03:05:40||358.89||358.84||358.89||358.84|7
1622430350000|2021-05-31 03:05:50|358.99||358.99||358.99||358.99||0
1622430360000|2021-05-31 03:06:00|359.04||358.99||359.04||358.99||11
1622430380000|2021-05-31 03:06:20|359.04||359.04||359.04||359.04||0
1622430390000|2021-05-31 03:06:30|358.99||359.04||359.04||358.99||6
1622430410000|2021-05-31 03:06:50||358.89||358.84||358.89||358.84|1
1622430430000|2021-05-31 03:07:10|358.99|358.79|358.99|358.84|358.99|358.84|358.99|358.79|21
1622430440000|2021-05-31 03:07:20|359.04||359.04||359.04||359.04||5
1622430450000|2021-05-31 03:07:30|358.99|358.89|359.09|358.89|359.09|358.89|358.99|358.89|5
1622430460000|2021-05-31 03:07:40|359.04||359.09||359.09||359.04||2
1622430470000|2021-05-31 03:07:50|359.14|358.94|359.14|358.94|359.14|358.94|359.14|358.94|24
1622430490000|2021-05-31 03:08:10|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|10
1622430510000|2021-05-31 03:08:30||359.04||358.99||359.04||358.99|2
1622430530000|2021-05-31 03:08:50|359.14|358.89|359.04|358.89|359.14|358.89|358.99|358.84|36
1622430540000|2021-05-31 03:09:00||358.84||358.84||358.84||358.84|0
1622430560000|2021-05-31 03:09:20||358.89||358.84||358.89||358.84|4
1622430570000|2021-05-31 03:09:30|358.99||358.99||358.99||358.99||0
1622430580000|2021-05-31 03:09:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|10
1622430590000|2021-05-31 03:09:50|358.89|358.74|358.94|358.74|358.94|358.74|358.89|358.74|14
1622430600000|2021-05-31 03:10:00|358.89||358.94||358.94||358.89||5
1622430610000|2021-05-31 03:10:10|358.99|358.79|358.94|358.74|358.99|358.79|358.94|358.74|10
1622430620000|2021-05-31 03:10:20||358.79||358.74||358.79||358.74|1
1622430630000|2021-05-31 03:10:30|358.99|358.79|358.99|358.79|358.99|358.79|358.99|358.79|4
1622430640000|2021-05-31 03:10:40|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|3
1622430650000|2021-05-31 03:10:50||358.89||358.84||358.89||358.84|6
1622430660000|2021-05-31 03:11:00|358.99|358.79|358.89|358.74|358.99|358.79|358.89|358.74|24
1622430670000|2021-05-31 03:11:10||358.69||358.69||358.69||358.69|6
1622430690000|2021-05-31 03:11:30|358.84|358.64|358.79|358.59|358.84|358.64|358.79|358.59|16
1622430700000|2021-05-31 03:11:40|358.84|358.64|358.84|358.64|358.84|358.64|358.84|358.64|24
1622430710000|2021-05-31 03:11:50||358.69||358.69||358.69||358.69|0
1622430720000|2021-05-31 03:12:00|358.89||358.89||358.89||358.84||9
1622430730000|2021-05-31 03:12:10||358.64||358.69||358.69||358.64|10
1622430750000|2021-05-31 03:12:30|358.84||358.84||358.84||358.84||0
1622430760000|2021-05-31 03:12:40|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|8
1622430770000|2021-05-31 03:12:50||358.64||358.59||358.64||358.59|10
1622430780000|2021-05-31 03:13:00|358.74||358.79||358.79||358.74||4
1622430790000|2021-05-31 03:13:10||358.64||358.59||358.64||358.59|6
1622430800000|2021-05-31 03:13:20|358.74||358.74||358.74||358.74||2
1622430810000|2021-05-31 03:13:30||358.54||358.59||358.59||358.54|3
1622430830000|2021-05-31 03:13:50||358.54||358.54||358.59||358.54|2
1622430840000|2021-05-31 03:14:00|358.69|358.59|358.74|358.54|358.74|358.59|358.69|358.54|5
1622430850000|2021-05-31 03:14:10||358.59||358.59||358.59||358.54|5
1622430860000|2021-05-31 03:14:20|358.79|358.54|358.79|358.59|358.79|358.59|358.79|358.54|18
1622430870000|2021-05-31 03:14:30|358.74|358.54|358.79|358.59|358.79|358.64|358.74|358.54|6
1622430880000|2021-05-31 03:14:40||358.64||358.59||358.64||358.59|1
1622430890000|2021-05-31 03:14:50|358.74|358.64|358.74|358.54|358.74|358.64|358.74|358.54|6
1622430900000|2021-05-31 03:15:00|358.69|358.59|358.79|358.59|358.79|358.59|358.69|358.59|7
1622430910000|2021-05-31 03:15:10||358.64||358.59||358.64||358.59|3
1622430920000|2021-05-31 03:15:20|358.74|358.64|358.69|358.49|358.74|358.64|358.69|358.49|23
1622430930000|2021-05-31 03:15:30|358.64|358.44|358.64|358.44|358.64|358.44|358.64|358.44|4
1622430940000|2021-05-31 03:15:40|358.59||358.59||358.59||358.59||0
1622430950000|2021-05-31 03:15:50|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|18
1622430960000|2021-05-31 03:16:00|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|15
1622430970000|2021-05-31 03:16:10|358.49||358.54||358.54||358.49||1
1622430980000|2021-05-31 03:16:20|358.59|358.39|358.54|358.34|358.59|358.44|358.54|358.34|26
1622430990000|2021-05-31 03:16:30|358.49|358.29|358.49|358.34|358.54|358.34|358.49|358.29|3
1622431010000|2021-05-31 03:16:50|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.39|1
1622431020000|2021-05-31 03:17:00|358.49|358.34|358.54|358.34|358.54|358.34|358.44|358.29|16
1622431030000|2021-05-31 03:17:10|358.49|358.29|358.49|358.34|358.49|358.34|358.49|358.29|0
1622431040000|2021-05-31 03:17:20|358.54|358.39|358.59|358.39|358.59|358.39|358.54|358.39|13
1622431050000|2021-05-31 03:17:30|358.54||358.54||358.54||358.54||0
1622431060000|2021-05-31 03:17:40||358.34||358.34||358.39||358.34|11
1622431070000|2021-05-31 03:17:50||358.39||358.34||358.39||358.34|5
1622431080000|2021-05-31 03:18:00||358.39||358.34||358.39||358.34|4
1622431090000|2021-05-31 03:18:10|||||||||1
1622431100000|2021-05-31 03:18:20||358.39||358.39||358.39||358.34|4
1622431110000|2021-05-31 03:18:30||358.34||358.34||358.34||358.34|1
1622431140000|2021-05-31 03:19:00|||||||||1
1622431160000|2021-05-31 03:19:20||358.39||358.39||358.39||358.34|5
1622431170000|2021-05-31 03:19:30|358.49|358.34|358.54|358.34|358.54|358.34|358.49|358.29|35
1622431180000|2021-05-31 03:19:40|358.49||358.54||358.54||358.49||1
1622431190000|2021-05-31 03:19:50|||||||||1
1622431200000|2021-05-31 03:20:00|358.49|358.39|358.54|358.39|358.54|358.39|358.49|358.39|10
1622431210000|2021-05-31 03:20:10|358.59||358.59||358.59||358.59||4
1622431220000|2021-05-31 03:20:20|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|4
1622431230000|2021-05-31 03:20:30|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|0
1622431240000|2021-05-31 03:20:40||358.34||358.34||358.34||358.34|0
1622431260000|2021-05-31 03:21:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|4
1622431270000|2021-05-31 03:21:10|358.39|358.24|358.44|358.24|358.44|358.24|358.39|358.24|8
1622431280000|2021-05-31 03:21:20|358.39||358.44||358.44||358.39||2
1622431290000|2021-05-31 03:21:30|358.39|358.29|358.49|358.29|358.49|358.29|358.39|358.29|41
1622431300000|2021-05-31 03:21:40|358.54||358.54||358.54||358.49||15
1622431310000|2021-05-31 03:21:50|358.49|358.34|358.49|358.34|358.54|358.34|358.49|358.34|4
1622431320000|2021-05-31 03:22:00|358.44|358.29|358.44|358.24|358.44|358.29|358.44|358.24|4
1622431330000|2021-05-31 03:22:10|358.29|358.14|358.44|358.24|358.44|358.24|358.29|358.14|100
1622431340000|2021-05-31 03:22:20|358.39|358.19|358.34|358.19|358.39|358.19|358.34|358.19|7
1622431350000|2021-05-31 03:22:30||358.14||358.19||358.19||358.14|0
1622431360000|2021-05-31 03:22:40|358.44|358.24|358.44|358.24|358.44|358.24|358.39|358.24|10
1622431370000|2021-05-31 03:22:50|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|14
1622431380000|2021-05-31 03:23:00|358.44|358.34|358.44|358.29|358.44|358.34|358.44|358.29|1
1622431390000|2021-05-31 03:23:10|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|7
1622431400000|2021-05-31 03:23:20|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|5
1622431410000|2021-05-31 03:23:30|358.49|358.24|358.44|358.24|358.49|358.24|358.44|358.24|0
1622431450000|2021-05-31 03:24:10||358.29||358.29||358.29||358.29|0
1622431460000|2021-05-31 03:24:20|358.49|358.24|358.49|358.24|358.49|358.24|358.39|358.24|14
1622431470000|2021-05-31 03:24:30|358.44|358.29|358.49|358.29|358.49|358.29|358.44|358.29|2
1622431480000|2021-05-31 03:24:40|358.44||358.49||358.49||358.44||1
1622431490000|2021-05-31 03:24:50|358.44||358.49||358.49||358.44||1
1622431500000|2021-05-31 03:25:00|358.44|358.34|358.44|358.24|358.49|358.34|358.44|358.24|6
1622431510000|2021-05-31 03:25:10|358.39||358.39||358.44||358.39||0
1622431520000|2021-05-31 03:25:20|||||||||1
1622431530000|2021-05-31 03:25:30|||||||||1
1622431540000|2021-05-31 03:25:40|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.19|14
1622431550000|2021-05-31 03:25:50|358.44||358.44||358.44||358.44||1
1622431560000|2021-05-31 03:26:00|358.39|358.29|358.49|358.29|358.49|358.29|358.39|358.24|8
1622431570000|2021-05-31 03:26:10|358.44|358.24|358.39|358.24|358.44|358.24|358.39|358.24|9
1622431580000|2021-05-31 03:26:20|||||||||1
1622431590000|2021-05-31 03:26:30|||||||||1
1622431600000|2021-05-31 03:26:40|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|12
1622431610000|2021-05-31 03:26:50|358.44|358.24|358.44|358.24|358.44|358.29|358.44|358.24|0
1622431620000|2021-05-31 03:27:00|358.39||358.39||358.39||358.39||1
1622431630000|2021-05-31 03:27:10|||||||||7
1622431650000|2021-05-31 03:27:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|5
1622431660000|2021-05-31 03:27:40||358.24||358.24||358.24||358.24|8
1622431670000|2021-05-31 03:27:50|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|30
1622431680000|2021-05-31 03:28:00|358.44|358.34|358.44|358.29|358.44|358.34|358.44|358.29|5
1622431690000|2021-05-31 03:28:10||358.24||358.24||358.24||358.24|0
1622431700000|2021-05-31 03:28:20|||||||||1
1622431710000|2021-05-31 03:28:30||358.29||358.24||358.29||358.24|2
1622431720000|2021-05-31 03:28:40||358.29||358.24||358.29||358.24|1
1622431740000|2021-05-31 03:29:00||358.29||358.24||358.29||358.24|1
1622431750000|2021-05-31 03:29:10|358.39|358.19|358.39|358.24|358.39|358.24|358.39|358.19|11
1622431760000|2021-05-31 03:29:20||358.19||358.24||358.24||358.19|9
1622431770000|2021-05-31 03:29:30||358.19||358.24||358.24||358.19|12
1622431790000|2021-05-31 03:29:50|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|7
1622431800000|2021-05-31 03:30:00|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.19|9
1622431810000|2021-05-31 03:30:10|||||||||3
1622431820000|2021-05-31 03:30:20|358.34|358.19|358.34|358.19|358.34|358.24|358.34|358.19|9
1622431830000|2021-05-31 03:30:30|358.39||358.34||358.39||358.34||24
1622431840000|2021-05-31 03:30:40|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|2
1622431850000|2021-05-31 03:30:50|358.34||358.34||358.34||358.34||0
1622431860000|2021-05-31 03:31:00|358.29|358.09|358.29|358.09|358.29|358.09|358.29|358.09|6
1622431870000|2021-05-31 03:31:10||358.14||358.09||358.14||358.09|1
1622431890000|2021-05-31 03:31:30|358.24|358.04|358.24|358.04|358.24|358.04|358.24|358.04|8
1622431900000|2021-05-31 03:31:40||358.09||358.09||358.09||358.04|17
1622431910000|2021-05-31 03:31:50|358.29|358.14|358.29|358.14|358.29|358.14|358.29|358.14|5
1622431920000|2021-05-31 03:32:00|358.34||358.34||358.34||358.29||3
1622431940000|2021-05-31 03:32:20||358.19||358.19||358.19||358.19|0
1622431970000|2021-05-31 03:32:50||358.14||358.14||358.14||358.14|3
1622431980000|2021-05-31 03:33:00|358.29|358.09|358.29|358.14|358.29|358.14|358.29|358.09|6
1622431990000|2021-05-31 03:33:10||358.09||358.14||358.14||358.09|6
1622432000000|2021-05-31 03:33:20|358.34||358.34||358.34||358.34||7
1622432010000|2021-05-31 03:33:30|358.29||358.29||358.29||358.29||0
1622432020000|2021-05-31 03:33:40|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|4
1622432030000|2021-05-31 03:33:50||358.14||358.14||358.14||358.14|1
1622432050000|2021-05-31 03:34:10|||||||||2
1622432070000|2021-05-31 03:34:30|358.29|358.09|358.29|358.14|358.29|358.14|358.29|358.09|5
1622432080000|2021-05-31 03:34:40||358.09||358.14||358.14||358.09|7
1622432090000|2021-05-31 03:34:50||358.09||358.14||358.14||358.09|3
1622432100000|2021-05-31 03:35:00|358.34|358.09|358.29|358.14|358.34|358.14|358.29|358.09|34
1622432110000|2021-05-31 03:35:10|358.34|358.09|358.29|358.09|358.34|358.09|358.29|358.09|19
1622432120000|2021-05-31 03:35:20||358.14||358.09||358.14||358.09|1
1622432130000|2021-05-31 03:35:30||358.14||358.14||358.14||358.14|0
1622432140000|2021-05-31 03:35:40|||||||||1
1622432160000|2021-05-31 03:36:00||358.09||358.09||358.09||358.09|3
1622432170000|2021-05-31 03:36:10|358.24|358.04|358.24|358.04|358.24|358.04|358.24|358.04|1
1622432180000|2021-05-31 03:36:20||358.09||358.09||358.09||358.09|0
1622432200000|2021-05-31 03:36:40|358.29|358.14|358.34|358.14|358.34|358.14|358.24|358.14|25
1622432210000|2021-05-31 03:36:50|||||||||1
1622432240000|2021-05-31 03:37:20|||||||||1
1622432250000|2021-05-31 03:37:30|||||||||5
1622432260000|2021-05-31 03:37:40|358.29|358.09|358.24|358.09|358.29|358.09|358.24|358.09|4
1622432280000|2021-05-31 03:38:00|358.19|358.04|358.19|357.99|358.19|358.04|358.09|357.89|78
1622432290000|2021-05-31 03:38:10|358.14|357.94|358.14|357.94|358.14|357.94|358.14|357.94|2
1622432300000|2021-05-31 03:38:20|||||||||1
1622432310000|2021-05-31 03:38:30||357.99||357.99||357.99||357.99|8
1622432320000|2021-05-31 03:38:40|358.19||358.14||358.19||358.14||1
1622432330000|2021-05-31 03:38:50||357.94||357.99||357.99||357.94|0
1622432340000|2021-05-31 03:39:00|358.09|357.94|358.09|357.94|358.09|357.99|358.09|357.89|10
1622432350000|2021-05-31 03:39:10||357.89||357.89||357.94||357.89|7
1622432370000|2021-05-31 03:39:30|358.04||358.04||358.04||358.04||2
1622432380000|2021-05-31 03:39:40|357.99|357.84|358.04|357.79|358.04|357.84|357.89|357.74|76
1622432390000|2021-05-31 03:39:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.79|17
1622432400000|2021-05-31 03:40:00|357.94|357.79|357.94|357.74|357.94|357.79|357.94|357.74|9
1622432410000|2021-05-31 03:40:10|357.89|357.79|357.94|357.79|357.94|357.79|357.89|357.79|6
1622432420000|2021-05-31 03:40:20|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|8
1622432430000|2021-05-31 03:40:30|358.04||358.04||358.04||358.04||4
1622432460000|2021-05-31 03:41:00|357.99|357.79|357.94|357.79|357.99|357.79|357.94|357.79|5
1622432470000|2021-05-31 03:41:10|357.99||357.99||357.99||357.94||18
1622432490000|2021-05-31 03:41:30|357.94|357.74|357.89|357.74|357.94|357.74|357.89|357.74|5
1622432500000|2021-05-31 03:41:40|357.94||357.94||357.94||357.94||14
1622432510000|2021-05-31 03:41:50||357.79||357.79||357.79||357.79|0
1622432520000|2021-05-31 03:42:00|357.99||357.99||357.99||357.99||13
1622432530000|2021-05-31 03:42:10||357.84||357.79||357.84||357.79|3
1622432540000|2021-05-31 03:42:20||357.84||357.84||357.84||357.84|3
1622432560000|2021-05-31 03:42:40|||||||||5
1622432570000|2021-05-31 03:42:50|||||||||1
1622432580000|2021-05-31 03:43:00|||||||||1
1622432590000|2021-05-31 03:43:10|||||||||1
1622432600000|2021-05-31 03:43:20|||||||||1
1622432610000|2021-05-31 03:43:30|358.04|357.79|358.04|357.84|358.04|357.84|358.04|357.79|29
1622432620000|2021-05-31 03:43:40|357.99|357.89|358.09|357.94|358.09|357.94|357.99|357.89|13
1622432630000|2021-05-31 03:43:50|358.14||358.14||358.14||358.14||3
1622432640000|2021-05-31 03:44:00|358.09|357.89|358.09|357.89|358.09|357.89|358.09|357.89|3
1622432650000|2021-05-31 03:44:10|358.04||358.04||358.04||358.04||0
1622432660000|2021-05-31 03:44:20|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|2
1622432670000|2021-05-31 03:44:30|||||||||2
1622432680000|2021-05-31 03:44:40|||||||||7
1622432690000|2021-05-31 03:44:50|358.04||358.04||358.04||358.04||5
1622432700000|2021-05-31 03:45:00|357.99|357.79|357.99|357.84|357.99|357.84|357.99|357.79|5
1622432710000|2021-05-31 03:45:10|||||||||10
1622432720000|2021-05-31 03:45:20|||||||||2
1622432730000|2021-05-31 03:45:30|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|7
1622432740000|2021-05-31 03:45:40||357.84||357.84||357.84||357.84|8
1622432750000|2021-05-31 03:45:50|357.99|357.79|358.04|357.89|358.04|357.89|357.99|357.79|9
1622432760000|2021-05-31 03:46:00||357.84||357.84||357.84||357.84|0
1622432780000|2021-05-31 03:46:20|357.99||357.99||357.99||357.99||1
1622432790000|2021-05-31 03:46:30|||||||||4
1622432800000|2021-05-31 03:46:40|||||||||1
1622432810000|2021-05-31 03:46:50|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|4
1622432820000|2021-05-31 03:47:00|357.89|357.74|357.94|357.74|357.94|357.79|357.89|357.74|14
1622432830000|2021-05-31 03:47:10|357.89||357.94||357.94||357.89||1
1622432840000|2021-05-31 03:47:20|||||||||1
1622432850000|2021-05-31 03:47:30|357.99|357.79|357.94|357.74|357.99|357.79|357.94|357.74|31
1622432880000|2021-05-31 03:48:00||357.79||357.74||357.79||357.74|2
1622432900000|2021-05-31 03:48:20|357.89|357.69|357.89|357.69|357.89|357.69|357.89|357.69|4
1622432910000|2021-05-31 03:48:30||357.74||357.74||357.74||357.74|4
1622432920000|2021-05-31 03:48:40|357.94||357.94||357.94||357.94||5
1622432930000|2021-05-31 03:48:50|||||||||1
1622432940000|2021-05-31 03:49:00|357.89||357.94||357.94||357.89||6
1622432950000|2021-05-31 03:49:10|357.89||357.94||357.94||357.89||5
1622432970000|2021-05-31 03:49:30|||||||||1
1622432980000|2021-05-31 03:49:40|358.04|357.79|357.99|357.84|358.04|357.89|357.99|357.79|30
1622433000000|2021-05-31 03:50:00|357.94|357.79|357.94|357.79|357.99|357.79|357.94|357.79|11
1622433020000|2021-05-31 03:50:20|357.99|357.74|357.94|357.74|357.99|357.74|357.94|357.74|23
1622433030000|2021-05-31 03:50:30|357.89||357.89||357.89||357.89||0
1622433040000|2021-05-31 03:50:40|||||||||1
1622433050000|2021-05-31 03:50:50|357.94|357.69|357.89|357.69|357.94|357.74|357.89|357.69|47
1622433060000|2021-05-31 03:51:00|357.84||357.84||357.84||357.84||2
1622433070000|2021-05-31 03:51:10|||||||||2
1622433090000|2021-05-31 03:51:30|||||||||2
1622433100000|2021-05-31 03:51:40|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|4
1622433110000|2021-05-31 03:51:50||357.59||357.59||357.59||357.59|5
1622433120000|2021-05-31 03:52:00|357.74||357.74||357.74||357.74||0
1622433130000|2021-05-31 03:52:10|357.79|357.64|357.79|357.59|357.79|357.64|357.74|357.59|14
1622433180000|2021-05-31 03:53:00|357.74||357.79||357.79||357.74||8
1622433190000|2021-05-31 03:53:10|357.74||357.74||357.74||357.74||0
1622433220000|2021-05-31 03:53:40|357.79||357.79||357.79||357.79||2
1622433230000|2021-05-31 03:53:50|357.74|357.64|357.74|357.59|357.74|357.64|357.74|357.59|9
1622433250000|2021-05-31 03:54:10|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.59|11
1622433260000|2021-05-31 03:54:20|357.84||357.84||357.84||357.84||10
1622433270000|2021-05-31 03:54:30|357.89|357.69|357.89|357.69|357.89|357.69|357.89|357.69|6
1622433280000|2021-05-31 03:54:40|357.84|357.74|357.84|357.69|357.84|357.74|357.84|357.69|3
1622433290000|2021-05-31 03:54:50|357.79|357.64|357.84|357.64|357.84|357.64|357.79|357.64|11
1622433300000|2021-05-31 03:55:00|357.79|357.59|357.79|357.59|357.79|357.59|357.79|357.59|6
1622433310000|2021-05-31 03:55:10|357.74||357.74||357.74||357.74||0
1622433340000|2021-05-31 03:55:40|357.79||357.79||357.79||357.79||6
1622433350000|2021-05-31 03:55:50||357.64||357.64||357.64||357.64|2
1622433360000|2021-05-31 03:56:00|357.84|357.69|357.89|357.69|357.89|357.69|357.84|357.69|10
1622433380000|2021-05-31 03:56:20|357.84|357.64|357.79|357.64|357.84|357.64|357.79|357.64|4
1622433400000|2021-05-31 03:56:40|||||||||3
1622433420000|2021-05-31 03:57:00|||||||||4
1622433430000|2021-05-31 03:57:10|357.84||357.84||357.84||357.84||7
1622433440000|2021-05-31 03:57:20|357.89|357.69|357.84|357.69|357.89|357.69|357.84|357.69|2
1622433460000|2021-05-31 03:57:40|357.89||357.84||357.89||357.84||12
1622433470000|2021-05-31 03:57:50|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|3
1622433480000|2021-05-31 03:58:00|357.74|357.59|357.74|357.59|357.74|357.64|357.74|357.59|4
1622433500000|2021-05-31 03:58:20|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.59|11
1622433510000|2021-05-31 03:58:30|357.84|357.69|357.79|357.64|357.84|357.69|357.79|357.64|4
1622433520000|2021-05-31 03:58:40|357.84|357.69|357.84|357.64|357.84|357.69|357.84|357.64|4
1622433530000|2021-05-31 03:58:50||357.69||357.64||357.69||357.64|3
1622433540000|2021-05-31 03:59:00|357.89|357.69|357.89|357.74|357.94|357.74|357.84|357.69|12
1622433550000|2021-05-31 03:59:10||357.69||357.74||357.74||357.69|7
1622433560000|2021-05-31 03:59:20|357.94||357.89||357.94||357.89||1
1622433600000|2021-05-31 04:00:00|357.84|357.64|357.84|357.64|357.84|357.64|357.74|357.59|15
1622433610000|2021-05-31 04:00:10|357.79|357.59|357.79|357.59|357.79|357.59|357.69|357.54|36
1622433620000|2021-05-31 04:00:20|357.74|357.54|357.79|357.59|357.79|357.59|357.74|357.54|2
1622433630000|2021-05-31 04:00:30|357.74||357.74||357.74||357.74||0
1622433640000|2021-05-31 04:00:40|357.79|357.64|357.79|357.59|357.84|357.64|357.79|357.59|4
1622433650000|2021-05-31 04:00:50|||||||||1
1622433660000|2021-05-31 04:01:00|357.74||357.74||357.74||357.74||1
1622433690000|2021-05-31 04:01:30|||||||||1
1622433700000|2021-05-31 04:01:40|||||||||3
1622433710000|2021-05-31 04:01:50|357.79|357.64|357.79|357.64|357.79|357.64|357.79|357.64|12
1622433720000|2021-05-31 04:02:00||357.59||357.59||357.59||357.59|5
1622433750000|2021-05-31 04:02:30||357.64||357.59||357.64||357.59|2
1622433800000|2021-05-31 04:03:20|357.89|357.64|357.84|357.69|357.89|357.69|357.84|357.64|6
1622433810000|2021-05-31 04:03:30|357.79|357.59|357.74|357.54|357.79|357.59|357.74|357.54|9
1622433850000|2021-05-31 04:04:10|357.69|357.49|357.54|357.34|357.69|357.49|357.54|357.34|12
1622433860000|2021-05-31 04:04:20|357.64|357.39|357.59|357.44|357.64|357.44|357.59|357.39|12
1622433870000|2021-05-31 04:04:30|357.54|357.39|357.64|357.44|357.64|357.44|357.54|357.39|7
1622433880000|2021-05-31 04:04:40|357.59|357.39|357.59|357.39|357.59|357.39|357.59|357.39|0
1622433890000|2021-05-31 04:04:50||357.44||357.44||357.44||357.44|0
1622433900000|2021-05-31 04:05:00|357.54|357.39|357.54|357.39|357.54|357.44|357.54|357.39|5
1622433910000|2021-05-31 04:05:10|357.64|357.34|357.64|357.44|357.64|357.44|357.64|357.34|9
1622433920000|2021-05-31 04:05:20|357.59||357.59||357.59||357.59||0
1622433940000|2021-05-31 04:05:40|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|4
1622433950000|2021-05-31 04:05:50|357.69||357.64||357.69||357.64||3
1622433960000|2021-05-31 04:06:00|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|10
1622433970000|2021-05-31 04:06:10|357.69|357.49|357.74|357.59|357.74|357.59|357.69|357.49|12
1622433980000|2021-05-31 04:06:20|357.79|357.64|357.79|357.59|357.79|357.64|357.79|357.59|6
1622433990000|2021-05-31 04:06:30||357.64||357.64||357.64||357.64|0
1622434000000|2021-05-31 04:06:40|357.74|357.59|357.74|357.59|357.74|357.59|357.74|357.59|1
1622434030000|2021-05-31 04:07:10|357.69|357.49|357.69|357.49|357.69|357.49|357.69|357.49|14
1622434050000|2021-05-31 04:07:30|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|2
1622434060000|2021-05-31 04:07:40|357.59|357.49|357.74|357.54|357.74|357.54|357.59|357.49|6
1622434070000|2021-05-31 04:07:50|357.69||357.74||357.74||357.69||1
1622434080000|2021-05-31 04:08:00|357.69|357.59|357.79|357.59|357.79|357.59|357.69|357.59|8
1622434090000|2021-05-31 04:08:10|357.74|357.54|357.69|357.54|357.74|357.54|357.69|357.49|5
1622434100000|2021-05-31 04:08:20||357.49||357.49||357.49||357.49|0
1622434110000|2021-05-31 04:08:30|357.64|357.44|357.69|357.49|357.69|357.49|357.64|357.44|2
1622434120000|2021-05-31 04:08:40||357.54||357.49||357.54||357.49|2
1622434130000|2021-05-31 04:08:50|357.64|357.44|357.64|357.44|357.64|357.49|357.64|357.44|1
1622434140000|2021-05-31 04:09:00|357.59|357.39|357.59|357.44|357.59|357.44|357.59|357.39|4
1622434150000|2021-05-31 04:09:10|357.64|357.39|357.64|357.44|357.64|357.44|357.64|357.39|4
1622434160000|2021-05-31 04:09:20|357.69||357.64||357.69||357.64||0
1622434170000|2021-05-31 04:09:30|357.69|357.54|357.74|357.54|357.74|357.54|357.69|357.49|4
1622434190000|2021-05-31 04:09:50|357.69|357.49|357.64|357.49|357.69|357.49|357.64|357.49|5
1622434200000|2021-05-31 04:10:00||357.44||357.44||357.44||357.44|8
1622434220000|2021-05-31 04:10:20|||||||||4
1622434230000|2021-05-31 04:10:30|357.59|357.49|357.69|357.49|357.69|357.49|357.59|357.49|33
1622434240000|2021-05-31 04:10:40|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|7
1622434250000|2021-05-31 04:10:50|357.59|357.49|357.59|357.39|357.59|357.49|357.59|357.39|5
1622434260000|2021-05-31 04:11:00|357.54|357.44|357.54|357.34|357.54|357.44|357.54|357.34|8
1622434270000|2021-05-31 04:11:10||357.39||357.34||357.39||357.34|3
1622434280000|2021-05-31 04:11:20|357.59|357.39|357.59|357.39|357.59|357.39|357.59|357.39|5
1622434290000|2021-05-31 04:11:30|357.64|357.44|357.64|357.49|357.64|357.49|357.64|357.44|20
1622434300000|2021-05-31 04:11:40||357.44||357.44||357.44||357.44|21
1622434310000|2021-05-31 04:11:50|357.69|357.49|357.69|357.49|357.69|357.49|357.69|357.49|2
1622434320000|2021-05-31 04:12:00|357.64|357.44|357.64|357.44|357.64|357.49|357.64|357.44|2
1622434330000|2021-05-31 04:12:10|357.59|357.39|357.69|357.49|357.69|357.49|357.54|357.39|12
1622434340000|2021-05-31 04:12:20|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|1
1622434350000|2021-05-31 04:12:30|357.59|357.39|357.59|357.39|357.59|357.39|357.59|357.39|2
1622434370000|2021-05-31 04:12:50|357.54|357.34|357.64|357.44|357.64|357.44|357.54|357.34|29
1622434380000|2021-05-31 04:13:00|357.59|357.49|357.74|357.54|357.74|357.54|357.59|357.49|10
1622434390000|2021-05-31 04:13:10|357.69|357.49|357.69|357.49|357.69|357.49|357.69|357.49|10
1622434400000|2021-05-31 04:13:20|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|3
1622434410000|2021-05-31 04:13:30|357.59|357.39|357.54|357.39|357.59|357.39|357.54|357.34|2
1622434420000|2021-05-31 04:13:40|||||||||1
1622434430000|2021-05-31 04:13:50|357.59||357.59||357.59||357.59||2
1622434440000|2021-05-31 04:14:00|357.54|357.44|357.64|357.44|357.64|357.44|357.54|357.44|5
1622434450000|2021-05-31 04:14:10|357.69|357.49|357.69|357.54|357.69|357.54|357.69|357.49|1
1622434460000|2021-05-31 04:14:20|357.74||357.74||357.74||357.74||1
1622434470000|2021-05-31 04:14:30|357.69|357.49|357.69|357.49|357.69|357.49|357.69|357.49|5
1622434480000|2021-05-31 04:14:40|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|0
1622434490000|2021-05-31 04:14:50|357.59|357.39|357.54|357.34|357.59|357.39|357.54|357.34|29
1622434500000|2021-05-31 04:15:00|357.49|357.39|357.59|357.44|357.59|357.44|357.49|357.39|5
1622434510000|2021-05-31 04:15:10||357.39||357.39||357.39||357.39|0
1622434520000|2021-05-31 04:15:20|357.54|357.44|357.64|357.44|357.64|357.44|357.54|357.44|22
1622434530000|2021-05-31 04:15:30|357.69|357.49|357.69|357.49|357.69|357.49|357.64|357.49|1
1622434540000|2021-05-31 04:15:40|357.74|357.54|357.74|357.54|357.74|357.54|357.74|357.49|2
1622434550000|2021-05-31 04:15:50|357.64|357.49|357.64|357.49|357.64|357.49|357.64|357.49|19
1622434560000|2021-05-31 04:16:00|357.69|357.44|357.59|357.44|357.69|357.44|357.59|357.44|4
1622434570000|2021-05-31 04:16:10|357.54|357.39|357.69|357.49|357.69|357.49|357.54|357.39|10
1622434580000|2021-05-31 04:16:20|357.74|357.59|357.74|357.54|357.79|357.59|357.69|357.49|8
1622434590000|2021-05-31 04:16:30|357.69||357.69||357.74||357.69||3
1622434600000|2021-05-31 04:16:40|357.64|357.49|357.64|357.49|357.69|357.49|357.64|357.49|6
1622434610000|2021-05-31 04:16:50|357.74|357.44|357.69|357.54|357.74|357.54|357.69|357.44|10
1622434620000|2021-05-31 04:17:00|357.64|357.49|357.69|357.49|357.74|357.54|357.64|357.49|5
1622434640000|2021-05-31 04:17:20|357.64||357.64||357.64||357.64||1
1622434650000|2021-05-31 04:17:30|357.59|357.44|357.59|357.44|357.59|357.44|357.59|357.44|2
1622434660000|2021-05-31 04:17:40|||||||||5
1622434670000|2021-05-31 04:17:50|357.64|357.49|357.74|357.54|357.74|357.54|357.64|357.49|32
1622434680000|2021-05-31 04:18:00|357.69||357.74||357.74||357.69||4
1622434690000|2021-05-31 04:18:10||357.59||357.59||357.59||357.59|16
1622434700000|2021-05-31 04:18:20|357.79||357.79||357.79||357.74||3
1622434710000|2021-05-31 04:18:30|357.84|357.64|357.84|357.64|357.84|357.64|357.84|357.64|1
1622434730000|2021-05-31 04:18:50|357.79|357.59|357.79|357.59|357.79|357.59|357.74|357.59|8
1622434740000|2021-05-31 04:19:00|357.74|357.54|357.69|357.49|357.74|357.54|357.69|357.49|23
1622434750000|2021-05-31 04:19:10|357.64|357.44|357.64|357.49|357.74|357.54|357.64|357.44|14
1622434760000|2021-05-31 04:19:20|357.59|357.44|357.64|357.44|357.64|357.49|357.59|357.44|5
1622434770000|2021-05-31 04:19:30|357.69|357.54|357.74|357.54|357.74|357.54|357.69|357.54|25
1622434780000|2021-05-31 04:19:40||357.59||357.54||357.59||357.54|2
1622434820000|2021-05-31 04:20:20||357.59||357.54||357.59||357.54|7
1622434840000|2021-05-31 04:20:40|357.79|357.59|357.79|357.59|357.79|357.59|357.79|357.54|6
1622434850000|2021-05-31 04:20:50||357.64||357.64||357.64||357.59|1
1622434860000|2021-05-31 04:21:00|357.69|357.59|357.59|357.39|357.69|357.59|357.59|357.39|30
1622434870000|2021-05-31 04:21:10|357.54|357.44|357.69|357.49|357.69|357.49|357.54|357.44|19
1622434880000|2021-05-31 04:21:20|357.64||357.69||357.69||357.64||5
1622434900000|2021-05-31 04:21:40|357.64||357.69||357.69||357.64||1
1622434910000|2021-05-31 04:21:50|357.74|357.54|357.74|357.54|357.74|357.54|357.74|357.54|6
1622434920000|2021-05-31 04:22:00|357.69|357.49|357.64|357.49|357.69|357.54|357.59|357.44|10
1622434930000|2021-05-31 04:22:10|357.59|357.44|357.64|357.49|357.64|357.49|357.59|357.44|4
1622434940000|2021-05-31 04:22:20|357.59|357.44|357.59|357.39|357.59|357.44|357.59|357.39|6
1622434950000|2021-05-31 04:22:30|357.54|357.34|357.59|357.39|357.59|357.39|357.54|357.34|33
1622434960000|2021-05-31 04:22:40|357.54||357.59||357.59||357.54||2
1622434970000|2021-05-31 04:22:50|357.54||357.59||357.59||357.54||1
1622434980000|2021-05-31 04:23:00|357.54|357.34|357.54|357.39|357.54|357.39|357.54|357.34|5
1622434990000|2021-05-31 04:23:10|357.59|357.44|357.64|357.44|357.64|357.44|357.59|357.44|15
1622435000000|2021-05-31 04:23:20||357.49||357.44||357.49||357.44|2
1622435070000|2021-05-31 04:24:30|357.59|357.39|357.49|357.29|357.59|357.39|357.49|357.29|7
1622435100000|2021-05-31 04:25:00|||||||||2
1622435120000|2021-05-31 04:25:20||357.34||357.29||357.34||357.29|1
1622435140000|2021-05-31 04:25:40|357.44|357.24|357.49|357.29|357.49|357.29|357.39|357.24|12
1622435160000|2021-05-31 04:26:00|357.44|357.24|357.39|357.19|357.44|357.24|357.39|357.19|2
1622435170000|2021-05-31 04:26:10|357.34|357.14|357.34|357.14|357.34|357.14|357.34|357.14|4
1622435210000|2021-05-31 04:26:50|357.29|357.19|357.34|357.19|357.39|357.19|357.29|357.14|15
1622435220000|2021-05-31 04:27:00|357.29|357.14|357.34|357.14|357.34|357.14|357.29|357.14|4
1622435230000|2021-05-31 04:27:10|357.29|357.19|357.49|357.29|357.49|357.29|357.29|357.14|19
1622435240000|2021-05-31 04:27:20|357.44|357.19|357.34|357.14|357.44|357.19|357.34|357.14|15
1622435260000|2021-05-31 04:27:40||357.19||357.14||357.19||357.14|2
1622435280000|2021-05-31 04:28:00|357.29|357.19|357.34|357.14|357.34|357.19|357.29|357.14|19
1622435290000|2021-05-31 04:28:10|357.44|357.19|357.49|357.29|357.49|357.29|357.44|357.19|3
1622435340000|2021-05-31 04:29:00|357.44||357.44||357.44||357.44||1
1622435350000|2021-05-31 04:29:10|||||||||2
1622435360000|2021-05-31 04:29:20|357.34|357.14|357.34|357.14|357.34|357.14|357.34|357.14|52
1622435370000|2021-05-31 04:29:30|357.29|357.19|357.34|357.14|357.34|357.19|357.29|357.14|6
1622435390000|2021-05-31 04:29:50||357.19||357.19||357.19||357.19|0
1622435400000|2021-05-31 04:30:00|357.39|357.14|357.29|357.14|357.39|357.19|357.29|357.14|10
1622435410000|2021-05-31 04:30:10|357.34|357.19|357.39|357.19|357.39|357.19|357.34|357.19|4
1622435420000|2021-05-31 04:30:20|357.44|357.24|357.44|357.24|357.44|357.29|357.44|357.24|2
1622435430000|2021-05-31 04:30:30|357.39|357.19|357.39|357.19|357.39|357.19|357.39|357.19|17
1622435440000|2021-05-31 04:30:40|357.34|357.24|357.44|357.24|357.44|357.24|357.34|357.24|11
1622435450000|2021-05-31 04:30:50|357.39|357.19|357.39|357.24|357.39|357.24|357.39|357.19|3
1622435480000|2021-05-31 04:31:20|357.49|357.29|357.49|357.29|357.49|357.34|357.49|357.29|7
1622435490000|2021-05-31 04:31:30||357.34||357.34||357.34||357.34|0
1622435510000|2021-05-31 04:31:50|||||||||1
1622435520000|2021-05-31 04:32:00|357.54||357.49||357.54||357.49||9
1622435530000|2021-05-31 04:32:10|357.54||357.54||357.54||357.54||1
1622435540000|2021-05-31 04:32:20|357.49||357.49||357.49||357.49||0
1622435550000|2021-05-31 04:32:30|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|1
1622435570000|2021-05-31 04:32:50|357.64|357.44|357.54|357.39|357.64|357.49|357.54|357.39|24
1622435590000|2021-05-31 04:33:10|357.49|357.34|357.49|357.34|357.49|357.34|357.49|357.34|7
1622435610000|2021-05-31 04:33:30|357.54|357.39|357.59|357.39|357.59|357.39|357.54|357.39|6
1622435620000|2021-05-31 04:33:40|357.64|357.44|357.64|357.44|357.64|357.44|357.64|357.44|1
1622435630000|2021-05-31 04:33:50|357.54|357.39|357.54|357.39|357.54|357.39|357.54|357.39|4
1622435700000|2021-05-31 04:35:00|357.59||357.59||357.59||357.59||0
1622435710000|2021-05-31 04:35:10||357.44||357.44||357.44||357.44|3
1622435720000|2021-05-31 04:35:20|357.49|357.34|357.44|357.24|357.49|357.34|357.44|357.24|20
1622435730000|2021-05-31 04:35:30|||||||||2
1622435770000|2021-05-31 04:36:10||357.29||357.29||357.29||357.29|0
1622435780000|2021-05-31 04:36:20|||||||||1
1622435790000|2021-05-31 04:36:30|357.54|357.34|357.49|357.34|357.54|357.34|357.49|357.34|4
1622435830000|2021-05-31 04:37:10|357.54||357.54||357.54||357.54||4
1622435890000|2021-05-31 04:38:10|||||||||1
1622435900000|2021-05-31 04:38:20|357.59|357.39|357.59|357.39|357.59|357.39|357.59|357.39|2
1622435930000|2021-05-31 04:38:50||357.44||357.44||357.44||357.44|1
1622435940000|2021-05-31 04:39:00|357.64|357.49|357.69|357.54|357.69|357.54|357.59|357.49|2
1622435950000|2021-05-31 04:39:10|||||||||1
1622435960000|2021-05-31 04:39:20|357.64|357.49|357.54|357.39|357.64|357.49|357.54|357.39|16
1622435970000|2021-05-31 04:39:30|357.59|357.44|357.64|357.44|357.64|357.44|357.59|357.44|5
1622436000000|2021-05-31 04:40:00|357.69|357.49|357.64|357.44|357.69|357.54|357.64|357.44|3
1622436010000|2021-05-31 04:40:10|357.59|357.39|357.54|357.39|357.59|357.39|357.54|357.39|1
1622436050000|2021-05-31 04:40:50|357.64|357.44|357.64|357.49|357.64|357.49|357.59|357.44|4
1622436070000|2021-05-31 04:41:10|357.59|357.44|357.59|357.39|357.59|357.44|357.59|357.39|7
1622436080000|2021-05-31 04:41:20||357.44||357.44||357.44||357.44|0
1622436090000|2021-05-31 04:41:30|357.64|357.49|357.69|357.49|357.69|357.49|357.64|357.49|4
1622436110000|2021-05-31 04:41:50|357.74|357.54|357.69|357.54|357.74|357.54|357.69|357.54|4
1622436120000|2021-05-31 04:42:00||357.49||357.49||357.49||357.49|4
1622436170000|2021-05-31 04:42:50|357.64|357.54|357.69|357.49|357.74|357.54|357.64|357.49|6
1622436180000|2021-05-31 04:43:00|357.64||357.69||357.69||357.64||1
1622436190000|2021-05-31 04:43:10|357.74|357.54|357.74|357.54|357.74|357.54|357.74|357.54|0
1622436200000|2021-05-31 04:43:20|357.79|357.59|357.74|357.59|357.79|357.64|357.74|357.59|5
1622436210000|2021-05-31 04:43:30||357.54||357.54||357.54||357.54|7
1622436220000|2021-05-31 04:43:40|357.79|357.59|357.79|357.59|357.79|357.64|357.69|357.54|13
1622436230000|2021-05-31 04:43:50|357.74|357.64|357.79|357.64|357.79|357.64|357.74|357.64|1
1622436240000|2021-05-31 04:44:00|357.89|357.69|357.84|357.69|357.89|357.69|357.84|357.69|8
1622436250000|2021-05-31 04:44:10||357.64||357.64||357.64||357.64|1
1622436260000|2021-05-31 04:44:20|357.79|357.59|357.79|357.59|357.79|357.59|357.79|357.59|0
1622436280000|2021-05-31 04:44:40|357.74||357.79||357.84||357.74||7
1622436300000|2021-05-31 04:45:00|357.84|357.64|357.89|357.74|357.89|357.74|357.84|357.64|11
1622436310000|2021-05-31 04:45:10|357.84|357.69|357.84|357.64|357.84|357.69|357.84|357.64|8
1622436330000|2021-05-31 04:45:30|357.89|357.69|357.89|357.69|357.89|357.69|357.89|357.69|1
1622436340000|2021-05-31 04:45:40|357.94|357.74|357.94|357.74|357.94|357.74|357.94|357.74|0
1622436370000|2021-05-31 04:46:10||357.79||357.79||357.79||357.79|0
1622436380000|2021-05-31 04:46:20|||||||||1
1622436390000|2021-05-31 04:46:30||357.74||357.74||357.74||357.74|6
1622436440000|2021-05-31 04:47:20||357.79||357.74||357.79||357.74|1
1622436450000|2021-05-31 04:47:30|357.89|357.69|357.94|357.79|357.94|357.79|357.89|357.69|1
1622436460000|2021-05-31 04:47:40|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.69|6
1622436470000|2021-05-31 04:47:50||357.69||357.69||357.69||357.69|0
1622436480000|2021-05-31 04:48:00|357.84|357.59|357.79|357.64|357.84|357.64|357.79|357.59|3
1622436490000|2021-05-31 04:48:10||357.59||357.59||357.59||357.59|0
1622436500000|2021-05-31 04:48:20|357.84|357.64|357.84|357.69|357.84|357.69|357.84|357.64|1
1622436510000|2021-05-31 04:48:30|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|0
1622436520000|2021-05-31 04:48:40|357.94|357.79|357.89|357.69|357.94|357.79|357.89|357.69|7
1622436550000|2021-05-31 04:49:10|357.84||357.89||357.89||357.84||1
1622436560000|2021-05-31 04:49:20|357.84||357.84||357.84||357.84||0
1622436570000|2021-05-31 04:49:30|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|8
1622436580000|2021-05-31 04:49:40|357.94||357.94||357.94||357.89||1
1622436590000|2021-05-31 04:49:50||357.79||357.74||357.79||357.74|19
1622436600000|2021-05-31 04:50:00|357.89||357.94||357.94||357.89||1
1622436610000|2021-05-31 04:50:10|357.89||357.89||357.89||357.89||1
1622436620000|2021-05-31 04:50:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|1
1622436670000|2021-05-31 04:51:10||357.74||357.74||357.74||357.74|6
1622436690000|2021-05-31 04:51:30||357.79||357.79||357.79||357.79|0
1622436740000|2021-05-31 04:52:20|||||||||1
1622436760000|2021-05-31 04:52:40|||||||||1
1622436780000|2021-05-31 04:53:00|||||||||1
1622436840000|2021-05-31 04:54:00|||||||||1
1622436890000|2021-05-31 04:54:50|||||||||1
1622436900000|2021-05-31 04:55:00||357.74||357.79||357.79||357.74|29
1622436910000|2021-05-31 04:55:10||357.74||357.79||357.79||357.74|0
1622436960000|2021-05-31 04:56:00|357.99||357.94||357.99||357.94||16
1622436970000|2021-05-31 04:56:10|||||||||2
1622437000000|2021-05-31 04:56:40|357.99|357.84|357.99|357.79|358.04|357.84|357.99|357.79|27
1622437010000|2021-05-31 04:56:50||357.84||357.84||357.84||357.84|0
1622437030000|2021-05-31 04:57:10|358.04||357.99||358.04||357.99||3
1622437040000|2021-05-31 04:57:20|358.04||357.99||358.04||357.99||2
1622437050000|2021-05-31 04:57:30|||||||||1
1622437080000|2021-05-31 04:58:00|||||||||1
1622437130000|2021-05-31 04:58:50|||||||||1
1622437140000|2021-05-31 04:59:00|358.09|357.89|357.94|357.74|358.09|357.89|357.94|357.74|16
1622437150000|2021-05-31 04:59:10|357.89|357.79|357.94|357.79|357.94|357.79|357.89|357.79|3
1622437180000|2021-05-31 04:59:40|||||||||1
1622437200000|2021-05-31 05:00:00|357.99|357.84|357.99|357.79|357.99|357.84|357.94|357.79|14
1622437210000|2021-05-31 05:00:10||357.84||357.79||357.84||357.79|1
1622437220000|2021-05-31 05:00:20|357.94|357.74|357.94|357.74|357.94|357.74|357.94|357.74|6
1622437230000|2021-05-31 05:00:30|357.89|357.69|357.99|357.79|357.99|357.79|357.89|357.69|15
1622437290000|2021-05-31 05:01:30|357.94||357.94||357.94||357.94||0
1622437320000|2021-05-31 05:02:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.69|14
1622437330000|2021-05-31 05:02:10||357.69||357.69||357.69||357.69|4
1622437370000|2021-05-31 05:02:50|357.84|357.64|357.84|357.64|357.84|357.64|357.84|357.64|3
1622437380000|2021-05-31 05:03:00|357.89|357.69|357.89|357.74|357.89|357.74|357.89|357.69|5
1622437400000|2021-05-31 05:03:20|357.94|357.79|357.94|357.79|357.94|357.79|357.94|357.79|4
1622437410000|2021-05-31 05:03:30|357.99||357.99||357.99||357.99||1
1622437470000|2021-05-31 05:04:30||357.84||357.84||357.84||357.84|1
1622437500000|2021-05-31 05:05:00|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|13
1622437510000|2021-05-31 05:05:10|||||||||2
1622437520000|2021-05-31 05:05:20|357.99|357.84|357.99|357.84|358.04|357.84|357.99|357.84|5
1622437530000|2021-05-31 05:05:30|358.04|357.89|358.09|357.94|358.09|357.94|358.04|357.89|4
1622437550000|2021-05-31 05:05:50|||||||||1
1622437560000|2021-05-31 05:06:00|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|7
1622437570000|2021-05-31 05:06:10|358.19|357.94|358.14|357.99|358.19|357.99|358.14|357.94|12
1622437580000|2021-05-31 05:06:20|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|4
1622437600000|2021-05-31 05:06:40|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|4
1622437610000|2021-05-31 05:06:50|||||||||1
1622437620000|2021-05-31 05:07:00||357.99||357.99||357.99||357.99|4
1622437630000|2021-05-31 05:07:10||358.04||358.04||358.04||358.04|0
1622437660000|2021-05-31 05:07:40|358.24||358.24||358.24||358.24||5
1622437670000|2021-05-31 05:07:50||358.09||358.04||358.09||358.04|5
1622437680000|2021-05-31 05:08:00||358.09||358.04||358.09||358.04|1
1622437700000|2021-05-31 05:08:20|358.19|357.99|358.14|357.99|358.19|357.99|358.14|357.99|2
1622437710000|2021-05-31 05:08:30|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|3
1622437730000|2021-05-31 05:08:50||357.99||358.04||358.04||357.99|1
1622437740000|2021-05-31 05:09:00||357.99||357.99||358.04||357.99|2
1622437760000|2021-05-31 05:09:20|358.14||358.14||358.14||358.14||0
1622437800000|2021-05-31 05:10:00|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|7
1622437820000|2021-05-31 05:10:20||357.89||357.89||357.89||357.89|1
1622437830000|2021-05-31 05:10:30|358.04||358.09||358.09||358.04||1
1622437880000|2021-05-31 05:11:20|358.04||358.04||358.09||358.04||1
1622437890000|2021-05-31 05:11:30|358.09|357.94|358.09|357.94|358.09|357.94|358.09|357.94|4
1622437900000|2021-05-31 05:11:40|||||||||1
1622437950000|2021-05-31 05:12:30|||||||||1
1622437960000|2021-05-31 05:12:40|358.14||358.14||358.14||358.14||4
1622437980000|2021-05-31 05:13:00|358.09||358.09||358.09||358.09||0
1622437990000|2021-05-31 05:13:10|358.04|357.89|358.09|357.89|358.09|357.89|358.04|357.89|8
1622438050000|2021-05-31 05:14:10|358.04||358.04||358.04||358.04||1
1622438070000|2021-05-31 05:14:30|358.09||358.04||358.09||358.04||4
1622438150000|2021-05-31 05:15:50|357.99|357.84|357.99|357.84|357.99|357.84|357.99|357.84|5
1622438160000|2021-05-31 05:16:00|358.04|357.89|358.04|357.89|358.04|357.89|358.04|357.89|13
1622438210000|2021-05-31 05:16:50|358.09||358.09||358.09||358.09||5
1622438240000|2021-05-31 05:17:20|358.04||358.04||358.04||358.04||1
1622438260000|2021-05-31 05:17:40||357.84||357.84||357.89||357.84|2
1622438290000|2021-05-31 05:18:10|358.14|357.94|358.14|357.94|358.14|357.94|358.14|357.94|36
1622438300000|2021-05-31 05:18:20|||||||||11
1622438350000|2021-05-31 05:19:10|358.19|357.99|358.19|357.99|358.19|358.04|358.19|357.99|1
1622438360000|2021-05-31 05:19:20||358.04||358.04||358.04||358.04|1
1622438370000|2021-05-31 05:19:30|||||||||2
1622438390000|2021-05-31 05:19:50|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|3
1622438400000|2021-05-31 05:20:00||357.94||357.94||357.94||357.94|0
1622438430000|2021-05-31 05:20:30||357.99||357.99||357.99||357.99|0
1622438440000|2021-05-31 05:20:40|||||||||1
1622438460000|2021-05-31 05:21:00|358.09|357.89|358.09|357.89|358.09|357.89|358.09|357.89|1
1622438480000|2021-05-31 05:21:20||357.94||357.94||357.94||357.94|0
1622438510000|2021-05-31 05:21:50|358.14||358.14||358.14||358.14||5
1622438530000|2021-05-31 05:22:10||357.99||357.99||357.99||357.99|0
1622438540000|2021-05-31 05:22:20|||||||||1
1622438560000|2021-05-31 05:22:40|||||||||1
1622438580000|2021-05-31 05:23:00|358.19||358.19||358.19||358.19||0
1622438590000|2021-05-31 05:23:10||358.04||358.04||358.04||358.04|2
1622438630000|2021-05-31 05:23:50|358.24|358.09|358.24|358.09|358.24|358.09|358.24|358.09|6
1622438650000|2021-05-31 05:24:10|||||||||3
1622438680000|2021-05-31 05:24:40|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|5
1622438700000|2021-05-31 05:25:00|358.14|357.99|358.14|357.94|358.14|357.99|358.14|357.94|7
1622438730000|2021-05-31 05:25:30|||||||||1
1622438740000|2021-05-31 05:25:40|358.09||358.09||358.09||358.09||0
1622438750000|2021-05-31 05:25:50|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|4
1622438780000|2021-05-31 05:26:20|358.19|358.04|358.19|358.04|358.19|358.04|358.19|358.04|8
1622438790000|2021-05-31 05:26:30|358.14|357.99|358.14|357.99|358.14|357.99|358.14|357.99|2
1622438810000|2021-05-31 05:26:50|358.19||358.19||358.19||358.19||2
1622438830000|2021-05-31 05:27:10||358.04||358.04||358.04||358.04|0
1622438870000|2021-05-31 05:27:50|||||||||1
1622438880000|2021-05-31 05:28:00|358.24||358.24||358.24||358.24||2
1622438900000|2021-05-31 05:28:20|358.19||358.19||358.19||358.19||2
1622438940000|2021-05-31 05:29:00|358.24|358.09|358.24|358.04|358.24|358.09|358.24|358.04|5
1622439000000|2021-05-31 05:30:00|358.19|357.99|358.19|357.99|358.19|357.99|358.19|357.99|5
1622439010000|2021-05-31 05:30:10||358.04||358.04||358.04||358.04|1
1622439030000|2021-05-31 05:30:30||357.99||357.99||357.99||357.99|1
1622439060000|2021-05-31 05:31:00||358.04||358.04||358.04||358.04|0
1622439080000|2021-05-31 05:31:20|358.24||358.24||358.24||358.24||1
1622439090000|2021-05-31 05:31:30||358.09||358.09||358.09||358.09|0
1622439170000|2021-05-31 05:32:50|||||||||1
1622439180000|2021-05-31 05:33:00|||||||||5
1622439210000|2021-05-31 05:33:30|358.29||358.29||358.29||358.29||0
1622439220000|2021-05-31 05:33:40|358.34|358.14|358.39|358.24|358.44|358.24|358.34|358.14|38
1622439230000|2021-05-31 05:33:50||358.19||358.19||358.19||358.19|3
1622439240000|2021-05-31 05:34:00|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.14|1
1622439250000|2021-05-31 05:34:10||358.19||358.14||358.19||358.14|0
1622439260000|2021-05-31 05:34:20||358.19||358.19||358.19||358.19|0
1622439270000|2021-05-31 05:34:30||358.14||358.14||358.14||358.14|0
1622439310000|2021-05-31 05:35:10|||||||||4
1622439340000|2021-05-31 05:35:40|||||||||1
1622439350000|2021-05-31 05:35:50||358.19||358.19||358.19||358.19|3
1622439380000|2021-05-31 05:36:20|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|5
1622439390000|2021-05-31 05:36:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|4
1622439400000|2021-05-31 05:36:40||358.24||358.29||358.29||358.24|3
1622439410000|2021-05-31 05:36:50|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|2
1622439440000|2021-05-31 05:37:20|358.54||358.49||358.54||358.49||7
1622439460000|2021-05-31 05:37:40|||||||||1
1622439480000|2021-05-31 05:38:00|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|6
1622439490000|2021-05-31 05:38:10||358.24||358.29||358.29||358.24|0
1622439530000|2021-05-31 05:38:50||358.24||358.24||358.24||358.24|0
1622439540000|2021-05-31 05:39:00|358.49|358.29|358.44|358.29|358.49|358.29|358.44|358.24|14
1622439600000|2021-05-31 05:40:00|||||||||1
1622439610000|2021-05-31 05:40:10||358.24||358.24||358.24||358.24|2
1622439620000|2021-05-31 05:40:20||358.29||358.29||358.29||358.29|1
1622439670000|2021-05-31 05:41:10|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|5
1622439680000|2021-05-31 05:41:20|358.59|358.39|358.69|358.49|358.69|358.49|358.59|358.39|3
1622439690000|2021-05-31 05:41:30|358.74|358.54|358.79|358.59|358.79|358.59|358.74|358.54|19
1622439720000|2021-05-31 05:42:00|||||||||5
1622439730000|2021-05-31 05:42:10||358.64||358.64||358.64||358.64|2
1622439740000|2021-05-31 05:42:20||358.59||358.59||358.59||358.59|7
1622439760000|2021-05-31 05:42:40|358.84|358.64|358.84|358.64|358.84|358.64|358.84|358.64|2
1622439770000|2021-05-31 05:42:50|||||||||1
1622439780000|2021-05-31 05:43:00|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.64|7
1622439790000|2021-05-31 05:43:10|358.84||358.89||358.89||358.84||1
1622439850000|2021-05-31 05:44:10|358.99|358.79|358.94|358.74|358.99|358.84|358.94|358.74|41
1622439860000|2021-05-31 05:44:20|358.89||358.89||358.89||358.89||0
1622439870000|2021-05-31 05:44:30|358.94||358.94||358.94||358.94||2
1622439890000|2021-05-31 05:44:50|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|26
1622439900000|2021-05-31 05:45:00|358.84|358.59|358.79|358.59|358.84|358.59|358.79|358.59|5
1622439930000|2021-05-31 05:45:30|358.74||358.74||358.79||358.74||2
1622439940000|2021-05-31 05:45:40|358.69|358.54|358.74|358.59|358.74|358.59|358.69|358.54|8
1622439960000|2021-05-31 05:46:00|358.79||358.79||358.79||358.79||0
1622439970000|2021-05-31 05:46:10|358.74||358.74||358.74||358.74||0
1622440010000|2021-05-31 05:46:50|358.79||358.79||358.79||358.79||6
1622440030000|2021-05-31 05:47:10|358.74||358.79||358.79||358.74||1
1622440040000|2021-05-31 05:47:20|||||||||3
1622440080000|2021-05-31 05:48:00|358.89|358.64|358.89|358.69|358.94|358.74|358.89|358.64|25
1622440090000|2021-05-31 05:48:10|||||||||1
1622440140000|2021-05-31 05:49:00|||||||||4
1622440150000|2021-05-31 05:49:10|358.84||358.89||358.89||358.84||2
1622440200000|2021-05-31 05:50:00||358.74||358.69||358.74||358.69|3
1622440280000|2021-05-31 05:51:20||358.74||358.69||358.74||358.69|3
1622440300000|2021-05-31 05:51:40|||||||||3
1622440310000|2021-05-31 05:51:50|||||||||11
1622440320000|2021-05-31 05:52:00||358.74||358.69||358.74||358.69|1
1622440400000|2021-05-31 05:53:20|358.84|358.59|358.79|358.59|358.84|358.59|358.79|358.59|14
1622440410000|2021-05-31 05:53:30|358.74||358.74||358.74||358.74||0
1622440420000|2021-05-31 05:53:40|||||||||4
1622440430000|2021-05-31 05:53:50||358.54||358.54||358.54||358.54|2
1622440440000|2021-05-31 05:54:00|358.69|358.49|358.59|358.39|358.69|358.49|358.59|358.39|18
1622440500000|2021-05-31 05:55:00|||||||||11
1622440530000|2021-05-31 05:55:30||358.44||358.44||358.44||358.44|1
1622440560000|2021-05-31 05:56:00||358.39||358.39||358.39||358.39|2
1622440600000|2021-05-31 05:56:40|358.54||358.54||358.54||358.54||7
1622440610000|2021-05-31 05:56:50|358.49|358.34|358.44|358.24|358.49|358.34|358.44|358.24|4
1622440630000|2021-05-31 05:57:10|||||||||1
1622440650000|2021-05-31 05:57:30|358.39|358.19|358.44|358.29|358.44|358.29|358.39|358.19|9
1622440660000|2021-05-31 05:57:40|||||||||1
1622440690000|2021-05-31 05:58:10|358.59|358.39|358.59|358.39|358.59|358.39|358.59|358.39|50
1622440700000|2021-05-31 05:58:20|358.64|358.44|358.59|358.39|358.64|358.44|358.59|358.39|13
1622440710000|2021-05-31 05:58:30||358.44||358.39||358.44||358.39|2
1622440720000|2021-05-31 05:58:40||358.44||358.44||358.44||358.44|1
1622440740000|2021-05-31 05:59:00|||||||||6
1622440750000|2021-05-31 05:59:10|||||||||1
1622440760000|2021-05-31 05:59:20|358.64||358.64||358.64||358.64||0
1622440770000|2021-05-31 05:59:30|||||||||2
1622440800000|2021-05-31 06:00:00|358.69|358.49|358.79|358.59|358.79|358.59|358.69|358.49|12
1622440810000|2021-05-31 06:00:10|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|7
1622440820000|2021-05-31 06:00:20|358.69|358.49|358.64|358.44|358.69|358.49|358.64|358.44|5
1622440830000|2021-05-31 06:00:30||358.49||358.44||358.49||358.44|5
1622440840000|2021-05-31 06:00:40||358.49||358.44||358.49||358.44|1
1622440850000|2021-05-31 06:00:50|358.59|358.39|358.59|358.39|358.59|358.39|358.59|358.39|2
1622440860000|2021-05-31 06:01:00||358.44||358.39||358.44||358.39|2
1622440870000|2021-05-31 06:01:10||358.44||358.39||358.44||358.39|0
1622440880000|2021-05-31 06:01:20|358.54||358.54||358.54||358.54||1
1622440930000|2021-05-31 06:02:10|||||||||3
1622440950000|2021-05-31 06:02:30|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|7
1622440960000|2021-05-31 06:02:40||358.29||358.29||358.34||358.29|0
1622440970000|2021-05-31 06:02:50|358.44|358.34|358.49|358.34|358.54|358.34|358.44|358.34|13
1622440980000|2021-05-31 06:03:00|358.54||358.49||358.54||358.49||7
1622441000000|2021-05-31 06:03:20|358.54||358.49||358.54||358.49||1
1622441040000|2021-05-31 06:04:00|||||||||1
1622441080000|2021-05-31 06:04:40|358.54||358.54||358.54||358.54||2
1622441090000|2021-05-31 06:04:50|358.59|358.39|358.54|358.39|358.59|358.39|358.54|358.39|9
1622441100000|2021-05-31 06:05:00|358.64|358.44|358.69|358.54|358.69|358.54|358.64|358.44|8
1622441120000|2021-05-31 06:05:20|||||||||1
1622441130000|2021-05-31 06:05:30|358.74|358.49|358.69|358.49|358.74|358.49|358.64|358.44|16
1622441160000|2021-05-31 06:06:00|358.64|358.54|358.64|358.44|358.64|358.54|358.64|358.44|22
1622441170000|2021-05-31 06:06:10||358.49||358.49||358.49||358.49|0
1622441180000|2021-05-31 06:06:20||358.44||358.49||358.49||358.44|1
1622441190000|2021-05-31 06:06:30|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|3
1622441210000|2021-05-31 06:06:50|||||||||1
1622441250000|2021-05-31 06:07:30||358.39||358.39||358.39||358.39|3
1622441260000|2021-05-31 06:07:40|358.54|358.34|358.54|358.34|358.54|358.39|358.54|358.34|2
1622441270000|2021-05-31 06:07:50|358.49||358.49||358.49||358.49||1
1622441280000|2021-05-31 06:08:00|358.59|358.39|358.54|358.39|358.59|358.39|358.54|358.34|3
1622441290000|2021-05-31 06:08:10|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|0
1622441310000|2021-05-31 06:08:30||358.29||358.29||358.29||358.29|0
1622441320000|2021-05-31 06:08:40|358.44|358.34|358.49|358.34|358.49|358.34|358.44|358.34|4
1622441330000|2021-05-31 06:08:50||358.29||358.34||358.34||358.29|1
1622441340000|2021-05-31 06:09:00|358.54|358.39|358.59|358.39|358.59|358.39|358.49|358.39|3
1622441350000|2021-05-31 06:09:10|358.64|358.44|358.59|358.39|358.64|358.44|358.59|358.39|7
1622441360000|2021-05-31 06:09:20|358.64|358.44|358.64|358.44|358.64|358.44|358.64|358.44|25
1622441370000|2021-05-31 06:09:30||358.49||358.49||358.49||358.49|0
1622441380000|2021-05-31 06:09:40|||||||||1
1622441390000|2021-05-31 06:09:50|||||||||4
1622441400000|2021-05-31 06:10:00|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.39|7
1622441420000|2021-05-31 06:10:20|358.59|358.49|358.59|358.39|358.59|358.49|358.59|358.39|24
1622441430000|2021-05-31 06:10:30||358.44||358.44||358.44||358.44|0
1622441460000|2021-05-31 06:11:00|||||||||1
1622441480000|2021-05-31 06:11:20|358.54|358.39|358.54|358.34|358.54|358.39|358.54|358.34|8
1622441490000|2021-05-31 06:11:30|358.59|358.39|358.59|358.44|358.59|358.44|358.59|358.39|4
1622441510000|2021-05-31 06:11:50|358.64|358.49|358.64|358.44|358.64|358.49|358.64|358.44|2
1622441520000|2021-05-31 06:12:00||358.49||358.49||358.49||358.49|0
1622441530000|2021-05-31 06:12:10|358.69||358.69||358.69||358.69||0
1622441540000|2021-05-31 06:12:20||358.54||358.54||358.54||358.54|3
1622441560000|2021-05-31 06:12:40|358.74|358.49|358.69|358.49|358.74|358.49|358.69|358.49|17
1622441580000|2021-05-31 06:13:00||358.54||358.54||358.54||358.54|0
1622441600000|2021-05-31 06:13:20||358.49||358.49||358.54||358.49|2
1622441610000|2021-05-31 06:13:30||358.54||358.54||358.54||358.49|1
1622441630000|2021-05-31 06:13:50||358.49||358.54||358.54||358.49|2
1622441650000|2021-05-31 06:14:10|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|3
1622441700000|2021-05-31 06:15:00|||||||||1
1622441720000|2021-05-31 06:15:20|||||||||2
1622441740000|2021-05-31 06:15:40|358.69|358.54|358.69|358.54|358.69|358.54|358.69|358.54|4
1622441770000|2021-05-31 06:16:10|||||||||1
1622441810000|2021-05-31 06:16:50|||||||||1
1622441840000|2021-05-31 06:17:20|||||||||1
1622441870000|2021-05-31 06:17:50|358.74||358.69||358.74||358.69||11
1622441880000|2021-05-31 06:18:00|358.74||358.69||358.74||358.69||1
1622441910000|2021-05-31 06:18:30|||||||||1
1622441920000|2021-05-31 06:18:40|||||||||1
1622441930000|2021-05-31 06:18:50|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|3
1622441950000|2021-05-31 06:19:10|||||||||1
1622441980000|2021-05-31 06:19:40|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|4
1622442000000|2021-05-31 06:20:00|358.69||358.69||358.69||358.69||0
1622442020000|2021-05-31 06:20:20|||||||||1
1622442050000|2021-05-31 06:20:50|||||||||2
1622442090000|2021-05-31 06:21:30|||||||||1
1622442100000|2021-05-31 06:21:40|||||||||2
1622442120000|2021-05-31 06:22:00|358.74||358.69||358.74||358.69||4
1622442130000|2021-05-31 06:22:10|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|1
1622442140000|2021-05-31 06:22:20||358.44||358.49||358.49||358.44|5
1622442150000|2021-05-31 06:22:30|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.39|9
1622442180000|2021-05-31 06:23:00|358.59||358.59||358.59||358.59||0
1622442190000|2021-05-31 06:23:10|||||||||1
1622442210000|2021-05-31 06:23:30||358.39||358.44||358.44||358.39|0
1622442230000|2021-05-31 06:23:50||358.39||358.39||358.39||358.39|1
1622442240000|2021-05-31 06:24:00||358.44||358.44||358.44||358.44|1
1622442260000|2021-05-31 06:24:20|||||||||1
1622442290000|2021-05-31 06:24:50|||||||||12
1622442320000|2021-05-31 06:25:20|||||||||1
1622442330000|2021-05-31 06:25:30|358.54|358.39|358.59|358.39|358.59|358.44|358.54|358.39|10
1622442340000|2021-05-31 06:25:40|||||||||1
1622442350000|2021-05-31 06:25:50|358.54||358.54||358.54||358.54||1
1622442360000|2021-05-31 06:26:00|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|4
1622442410000|2021-05-31 06:26:50||358.39||358.39||358.39||358.39|1
1622442420000|2021-05-31 06:27:00|358.54|358.34|358.54|358.39|358.54|358.39|358.54|358.34|6
1622442440000|2021-05-31 06:27:20|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|4
1622442450000|2021-05-31 06:27:30|358.54||358.54||358.54||358.54||3
1622442480000|2021-05-31 06:28:00|358.49|358.29|358.49|358.29|358.49|358.29|358.49|358.29|3
1622442490000|2021-05-31 06:28:10|358.44||358.44||358.44||358.44||0
1622442510000|2021-05-31 06:28:30|358.49||358.49||358.49||358.49||3
1622442520000|2021-05-31 06:28:40|358.54|358.34|358.54|358.34|358.54|358.34|358.54|358.34|1
1622442540000|2021-05-31 06:29:00||358.39||358.39||358.39||358.39|0
1622442560000|2021-05-31 06:29:20|358.49|358.34|358.49|358.34|358.54|358.34|358.49|358.34|5
1622442580000|2021-05-31 06:29:40||358.29||358.34||358.34||358.29|2
1622442600000|2021-05-31 06:30:00|358.44|358.29|358.54|358.34|358.54|358.34|358.44|358.29|23
1622442610000|2021-05-31 06:30:10|358.59|358.39|358.54|358.39|358.59|358.39|358.54|358.39|4
1622442640000|2021-05-31 06:30:40|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|4
1622442660000|2021-05-31 06:31:00||358.29||358.29||358.29||358.29|3
1622442670000|2021-05-31 06:31:10|358.44||358.44||358.44||358.44||0
1622442680000|2021-05-31 06:31:20|||||||||1
1622442690000|2021-05-31 06:31:30||358.24||358.29||358.29||358.24|0
1622442700000|2021-05-31 06:31:40||358.24||358.24||358.29||358.24|0
1622442720000|2021-05-31 06:32:00||358.29||358.24||358.29||358.24|5
1622442740000|2021-05-31 06:32:20|358.39||358.39||358.39||358.39||0
1622442750000|2021-05-31 06:32:30||358.19||358.24||358.24||358.19|1
1622442780000|2021-05-31 06:33:00|358.44||358.44||358.44||358.44||1
1622442790000|2021-05-31 06:33:10|358.49|358.29|358.44|358.29|358.49|358.34|358.44|358.29|1
1622442800000|2021-05-31 06:33:20|358.49||358.49||358.49||358.49||2
1622442810000|2021-05-31 06:33:30||358.34||358.34||358.34||358.34|0
1622442830000|2021-05-31 06:33:50||358.29||358.29||358.29||358.29|0
1622442840000|2021-05-31 06:34:00|358.44|358.39|358.59|358.44|358.59|358.44|358.44|358.39|14
1622442850000|2021-05-31 06:34:10|358.64||358.59||358.64||358.59||2
1622442870000|2021-05-31 06:34:30|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|0
1622442880000|2021-05-31 06:34:40|||||||||10
1622442910000|2021-05-31 06:35:10|||||||||1
1622442930000|2021-05-31 06:35:30|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|8
1622442980000|2021-05-31 06:36:20|||||||||1
1622443000000|2021-05-31 06:36:40|||||||||2
1622443030000|2021-05-31 06:37:10|||||||||1
1622443040000|2021-05-31 06:37:20|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.39|7
1622443070000|2021-05-31 06:37:50|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|1
1622443100000|2021-05-31 06:38:20|||||||||1
1622443110000|2021-05-31 06:38:30||358.34||358.39||358.39||358.34|1
1622443120000|2021-05-31 06:38:40||358.34||358.34||358.39||358.34|0
1622443140000|2021-05-31 06:39:00||358.39||358.34||358.39||358.34|1
1622443160000|2021-05-31 06:39:20|358.49||358.54||358.54||358.49||0
1622443170000|2021-05-31 06:39:30|||||||||1
1622443180000|2021-05-31 06:39:40|358.49||358.54||358.54||358.49||1
1622443190000|2021-05-31 06:39:50|358.49||358.49||358.49||358.49||0
1622443210000|2021-05-31 06:40:10|358.54||358.54||358.54||358.54||1
1622443230000|2021-05-31 06:40:30|358.49||358.49||358.49||358.49||1
1622443240000|2021-05-31 06:40:40|358.54|358.39|358.59|358.44|358.59|358.44|358.54|358.39|1
1622443280000|2021-05-31 06:41:20|||||||||1
1622443310000|2021-05-31 06:41:50|||||||||2
1622443350000|2021-05-31 06:42:30|358.64||358.64||358.64||358.64||2
1622443360000|2021-05-31 06:42:40|358.69|358.49|358.74|358.59|358.74|358.59|358.69|358.44|6
1622443390000|2021-05-31 06:43:10|358.79|358.64|358.79|358.64|358.79|358.64|358.74|358.64|5
1622443430000|2021-05-31 06:43:50|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|9
1622443450000|2021-05-31 06:44:10|358.69|358.54|358.79|358.59|358.79|358.59|358.69|358.54|16
1622443460000|2021-05-31 06:44:20|358.74||358.79||358.79||358.74||1
1622443470000|2021-05-31 06:44:30|||||||||1
1622443480000|2021-05-31 06:44:40|358.74||358.74||358.74||358.74||0
1622443500000|2021-05-31 06:45:00|||||||||1
1622443510000|2021-05-31 06:45:10|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|2
1622443530000|2021-05-31 06:45:30|358.84|358.69|358.84|358.69|358.89|358.69|358.84|358.69|5
1622443580000|2021-05-31 06:46:20|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|16
1622443590000|2021-05-31 06:46:30|358.84||358.84||358.84||358.84||2
1622443600000|2021-05-31 06:46:40|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|15
1622443610000|2021-05-31 06:46:50|358.74|358.59|358.74|358.59|358.79|358.59|358.74|358.59|9
1622443620000|2021-05-31 06:47:00|358.79||358.79||358.79||358.79||0
1622443630000|2021-05-31 06:47:10|358.74|358.64|358.79|358.59|358.79|358.64|358.74|358.59|6
1622443640000|2021-05-31 06:47:20||358.64||358.64||358.64||358.64|0
1622443650000|2021-05-31 06:47:30|||||||||1
1622443660000|2021-05-31 06:47:40|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|2
1622443680000|2021-05-31 06:48:00|||||||||1
1622443700000|2021-05-31 06:48:20|358.89|358.74|358.84|358.69|358.89|358.74|358.84|358.69|8
1622443730000|2021-05-31 06:48:50|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.69|1
1622443740000|2021-05-31 06:49:00||358.69||358.69||358.69||358.69|0
1622443750000|2021-05-31 06:49:10|358.84|358.74|358.89|358.74|358.89|358.74|358.84|358.74|1
1622443770000|2021-05-31 06:49:30|358.94||358.94||358.94||358.94||3
1622443790000|2021-05-31 06:49:50|358.89||358.89||358.89||358.89||0
1622443800000|2021-05-31 06:50:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|1
1622443810000|2021-05-31 06:50:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|8
1622443840000|2021-05-31 06:50:40|||||||||1
1622443870000|2021-05-31 06:51:10|||||||||3
1622443880000|2021-05-31 06:51:20|||||||||2
1622443900000|2021-05-31 06:51:40|||||||||3
1622443910000|2021-05-31 06:51:50|||||||||3
1622443920000|2021-05-31 06:52:00|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.84|21
1622443930000|2021-05-31 06:52:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|1
1622443940000|2021-05-31 06:52:20|359.04||359.04||359.04||359.04||0
1622443950000|2021-05-31 06:52:30|358.99|358.89|358.99|358.84|359.04|358.89|358.99|358.84|5
1622443960000|2021-05-31 06:52:40|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.84|3
1622443970000|2021-05-31 06:52:50||358.84||358.84||358.84||358.84|0
1622443980000|2021-05-31 06:53:00||358.89||358.84||358.89||358.84|10
1622443990000|2021-05-31 06:53:10||358.89||358.89||358.89||358.84|1
1622444000000|2021-05-31 06:53:20||358.84||358.84||358.84||358.84|2
1622444010000|2021-05-31 06:53:30|358.99||358.99||358.99||358.99||1
1622444020000|2021-05-31 06:53:40|||||||||4
1622444050000|2021-05-31 06:54:10|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|26
1622444060000|2021-05-31 06:54:20|||||||||1
1622444070000|2021-05-31 06:54:30|358.89|358.79|359.04|358.89|359.04|358.89|358.89|358.79|9
1622444080000|2021-05-31 06:54:40|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.79|5
1622444120000|2021-05-31 06:55:20|359.04|358.79|358.99|358.79|359.04|358.84|358.99|358.79|1
1622444130000|2021-05-31 06:55:30||358.84||358.79||358.84||358.79|0
1622444140000|2021-05-31 06:55:40|358.94||358.94||358.94||358.94||0
1622444150000|2021-05-31 06:55:50|358.99||358.99||358.99||358.99||1
1622444170000|2021-05-31 06:56:10|358.94||358.94||358.94||358.94||0
1622444190000|2021-05-31 06:56:30|||||||||1
1622444200000|2021-05-31 06:56:40|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.69|14
1622444220000|2021-05-31 06:57:00|||||||||1
1622444230000|2021-05-31 06:57:10||358.69||358.69||358.69||358.69|0
1622444240000|2021-05-31 06:57:20||358.74||358.69||358.74||358.69|1
1622444260000|2021-05-31 06:57:40|358.84||358.84||358.84||358.84||1
1622444290000|2021-05-31 06:58:10|||||||||1
1622444310000|2021-05-31 06:58:30|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|2
1622444330000|2021-05-31 06:58:50|||||||||1
1622444350000|2021-05-31 06:59:10|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|4
1622444360000|2021-05-31 06:59:20||358.64||358.69||358.69||358.64|7
1622444390000|2021-05-31 06:59:50|358.89|358.74|358.79|358.59|358.89|358.74|358.79|358.59|18
1622444400000|2021-05-31 07:00:00|358.74|358.54|358.74|358.54|358.74|358.54|358.74|358.54|6
1622444410000|2021-05-31 07:00:10|358.69||358.74||358.74||358.69||2
1622444420000|2021-05-31 07:00:20|358.69||358.69||358.74||358.69||0
1622444440000|2021-05-31 07:00:40||358.49||358.49||358.49||358.49|0
1622444450000|2021-05-31 07:00:50|358.64||358.64||358.64||358.64||1
1622444460000|2021-05-31 07:01:00|358.69||358.69||358.69||358.69||1
1622444490000|2021-05-31 07:01:30|358.64|358.54|358.69|358.54|358.69|358.54|358.64|358.54|1
1622444540000|2021-05-31 07:02:20|||||||||1
1622444550000|2021-05-31 07:02:30|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|25
1622444570000|2021-05-31 07:02:50|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|4
1622444610000|2021-05-31 07:03:30|||||||||1
1622444620000|2021-05-31 07:03:40|358.74|358.54|358.74|358.59|358.74|358.59|358.74|358.54|8
1622444630000|2021-05-31 07:03:50||358.54||358.54||358.59||358.54|0
1622444640000|2021-05-31 07:04:00|||||||||1
1622444650000|2021-05-31 07:04:10|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|6
1622444670000|2021-05-31 07:04:30||358.64||358.64||358.64||358.64|0
1622444690000|2021-05-31 07:04:50|358.84|358.69|358.84|358.69|358.89|358.69|358.84|358.69|8
1622444700000|2021-05-31 07:05:00|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|23
1622444710000|2021-05-31 07:05:10|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|4
1622444740000|2021-05-31 07:05:40|||||||||1
1622444750000|2021-05-31 07:05:50|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|7
1622444760000|2021-05-31 07:06:00||358.84||358.79||358.84||358.79|3
1622444770000|2021-05-31 07:06:10|358.94|358.84|358.99|358.84|359.04|358.84|358.94|358.84|7
1622444780000|2021-05-31 07:06:20||358.79||358.79||358.79||358.79|4
1622444800000|2021-05-31 07:06:40|358.94|358.84|359.04|358.84|359.04|358.84|358.94|358.84|2
1622444810000|2021-05-31 07:06:50|358.99||358.99||358.99||358.99||0
1622444820000|2021-05-31 07:07:00|359.04||358.99||359.04||358.99||0
1622444850000|2021-05-31 07:07:30|||||||||1
1622444860000|2021-05-31 07:07:40|359.04||359.04||359.04||358.99||1
1622444900000|2021-05-31 07:08:20|358.99||358.99||358.99||358.99||0
1622444920000|2021-05-31 07:08:40|||||||||1
1622444940000|2021-05-31 07:09:00|||||||||1
1622444950000|2021-05-31 07:09:10|359.04|358.89|358.99|358.84|359.04|358.89|358.99|358.84|19
1622444960000|2021-05-31 07:09:20|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|0
1622444970000|2021-05-31 07:09:30|||||||||1
1622444980000|2021-05-31 07:09:40|358.89|358.79|358.99|358.79|358.99|358.79|358.89|358.79|4
1622445000000|2021-05-31 07:10:00|358.94|358.74|358.94|358.79|358.99|358.79|358.94|358.74|2
1622445010000|2021-05-31 07:10:10|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|0
1622445030000|2021-05-31 07:10:30||358.69||358.69||358.69||358.69|2
1622445040000|2021-05-31 07:10:40|358.84||358.84||358.84||358.84||4
1622445060000|2021-05-31 07:11:00|||||||||2
1622445080000|2021-05-31 07:11:20|358.89||358.89||358.89||358.89||3
1622445090000|2021-05-31 07:11:30|358.94|358.74|358.89|358.69|358.94|358.74|358.89|358.69|3
1622445100000|2021-05-31 07:11:40||358.74||358.74||358.74||358.69|0
1622445120000|2021-05-31 07:12:00|358.94||358.94||358.94||358.94||5
1622445140000|2021-05-31 07:12:20|358.89||358.89||358.94||358.89||0
1622445170000|2021-05-31 07:12:50|||||||||1
1622445180000|2021-05-31 07:13:00||358.69||358.69||358.69||358.69|4
1622445190000|2021-05-31 07:13:10|358.84|358.64|358.84|358.64|358.84|358.64|358.84|358.64|1
1622445200000|2021-05-31 07:13:20|||||||||1
1622445210000|2021-05-31 07:13:30||358.69||358.69||358.69||358.69|1
1622445240000|2021-05-31 07:14:00|||||||||1
1622445270000|2021-05-31 07:14:30|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1622445280000|2021-05-31 07:14:40|||||||||1
1622445290000|2021-05-31 07:14:50|||||||||1
1622445310000|2021-05-31 07:15:10|||||||||1
1622445350000|2021-05-31 07:15:50|||||||||1
1622445370000|2021-05-31 07:16:10|||||||||1
1622445380000|2021-05-31 07:16:20|358.84||358.84||358.84||358.84||4
1622445400000|2021-05-31 07:16:40|358.79|358.69|358.84|358.69|358.84|358.69|358.79|358.69|2
1622445410000|2021-05-31 07:16:50|||||||||1
1622445450000|2021-05-31 07:17:30|||||||||2
1622445480000|2021-05-31 07:18:00|||||||||2
1622445490000|2021-05-31 07:18:10|||||||||1
1622445500000|2021-05-31 07:18:20|358.94|358.74|358.89|358.74|358.94|358.74|358.89|358.74|10
1622445540000|2021-05-31 07:19:00|||||||||1
1622445550000|2021-05-31 07:19:10|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|1
1622445570000|2021-05-31 07:19:30|||||||||1
1622445590000|2021-05-31 07:19:50|||||||||3
1622445610000|2021-05-31 07:20:10||358.74||358.74||358.79||358.74|3
1622445620000|2021-05-31 07:20:20||358.79||358.74||358.79||358.74|1
1622445630000|2021-05-31 07:20:30||358.79||358.74||358.79||358.74|6
1622445640000|2021-05-31 07:20:40|358.89||358.94||358.94||358.89||1
1622445670000|2021-05-31 07:21:10||358.79||358.79||358.79||358.79|0
1622445690000|2021-05-31 07:21:30|||||||||1
1622445700000|2021-05-31 07:21:40|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|2
1622445730000|2021-05-31 07:22:10|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|6
1622445740000|2021-05-31 07:22:20|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|4
1622445750000|2021-05-31 07:22:30|||||||||1
1622445760000|2021-05-31 07:22:40|358.94||358.94||358.94||358.94||4
1622445780000|2021-05-31 07:23:00|358.89||358.94||358.94||358.89||2
1622445800000|2021-05-31 07:23:20||358.79||358.74||358.79||358.74|9
1622445830000|2021-05-31 07:23:50||358.79||358.79||358.79||358.79|0
1622445840000|2021-05-31 07:24:00||358.74||358.74||358.79||358.74|17
1622445850000|2021-05-31 07:24:10|358.89|358.69|358.84|358.69|358.89|358.69|358.84|358.69|23
1622445860000|2021-05-31 07:24:20|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1622445900000|2021-05-31 07:25:00|||||||||1
1622445920000|2021-05-31 07:25:20|||||||||2
1622445930000|2021-05-31 07:25:30|||||||||1
1622445940000|2021-05-31 07:25:40|||||||||1
1622445960000|2021-05-31 07:26:00|358.84|358.69|358.84|358.64|358.89|358.69|358.84|358.64|13
1622445970000|2021-05-31 07:26:10|358.79|358.59|358.79|358.64|358.79|358.64|358.79|358.59|5
1622445990000|2021-05-31 07:26:30|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|1
1622446010000|2021-05-31 07:26:50||358.54||358.59||358.59||358.54|1
1622446020000|2021-05-31 07:27:00||358.54||358.54||358.54||358.54|1
1622446030000|2021-05-31 07:27:10|358.69||358.74||358.74||358.69||2
1622446060000|2021-05-31 07:27:40|358.79|358.59|358.79|358.64|358.79|358.64|358.79|358.59|11
1622446100000|2021-05-31 07:28:20|||||||||1
1622446110000|2021-05-31 07:28:30|||||||||1
1622446120000|2021-05-31 07:28:40|358.84||358.84||358.84||358.84||9
1622446140000|2021-05-31 07:29:00||358.69||358.64||358.69||358.64|2
1622446150000|2021-05-31 07:29:10|358.79||358.79||358.79||358.79||0
1622446170000|2021-05-31 07:29:30|358.84||358.84||358.84||358.84||3
1622446190000|2021-05-31 07:29:50|358.79||358.79||358.79||358.79||1
1622446200000|2021-05-31 07:30:00||358.59||358.64||358.64||358.59|13
1622446220000|2021-05-31 07:30:20|||||||||1
1622446250000|2021-05-31 07:30:50|||||||||3
1622446260000|2021-05-31 07:31:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|11
1622446270000|2021-05-31 07:31:10|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|10
1622446280000|2021-05-31 07:31:20||358.54||358.59||358.59||358.54|7
1622446290000|2021-05-31 07:31:30|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|4
1622446300000|2021-05-31 07:31:40|||||||||1
1622446310000|2021-05-31 07:31:50|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|6
1622446320000|2021-05-31 07:32:00|||||||||5
1622446350000|2021-05-31 07:32:30|358.89|358.74|358.89|358.74|358.89|358.74|358.84|358.74|7
1622446370000|2021-05-31 07:32:50|||||||||2
1622446380000|2021-05-31 07:33:00|||||||||1
1622446400000|2021-05-31 07:33:20|||||||||2
1622446410000|2021-05-31 07:33:30|358.94||358.94||358.94||358.94||6
1622446420000|2021-05-31 07:33:40||358.79||358.79||358.79||358.79|4
1622446430000|2021-05-31 07:33:50|||||||||4
1622446440000|2021-05-31 07:34:00|358.99||358.99||358.99||358.94||5
1622446450000|2021-05-31 07:34:10|||||||||1
1622446460000|2021-05-31 07:34:20||358.84||358.84||358.84||358.84|5
1622446480000|2021-05-31 07:34:40|359.04|358.89|358.99|358.84|359.04|358.89|358.99|358.79|26
1622446500000|2021-05-31 07:35:00|359.04|358.89|358.99|358.84|359.04|358.89|358.99|358.79|20
1622446510000|2021-05-31 07:35:10|||||||||1
1622446530000|2021-05-31 07:35:30|||||||||1
1622446570000|2021-05-31 07:36:10|||||||||1
1622446580000|2021-05-31 07:36:20|||||||||1
1622446600000|2021-05-31 07:36:40|||||||||3
1622446610000|2021-05-31 07:36:50|358.94|358.79|358.94|358.74|358.94|358.79|358.94|358.74|19
1622446620000|2021-05-31 07:37:00||358.79||358.79||358.79||358.79|1
1622446640000|2021-05-31 07:37:20|||||||||1
1622446680000|2021-05-31 07:38:00|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|6
1622446690000|2021-05-31 07:38:10|||||||||1
1622446710000|2021-05-31 07:38:30|||||||||2
1622446720000|2021-05-31 07:38:40|359.04|358.89|359.04|358.84|359.04|358.89|358.99|358.84|33
1622446740000|2021-05-31 07:39:00|358.99||359.04||359.04||358.99||0
1622446750000|2021-05-31 07:39:10|||||||||2
1622446760000|2021-05-31 07:39:20|358.99|358.89|359.04|358.89|359.09|358.89|358.99|358.89|20
1622446770000|2021-05-31 07:39:30|358.99|358.84|358.99|358.79|358.99|358.84|358.94|358.79|10
1622446800000|2021-05-31 07:40:00|358.94||358.94||358.94||358.94||0
1622446810000|2021-05-31 07:40:10|||||||||1
1622446820000|2021-05-31 07:40:20|||||||||1
1622446840000|2021-05-31 07:40:40|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|7
1622446850000|2021-05-31 07:40:50|||||||||1
1622446880000|2021-05-31 07:41:20|||||||||1
1622446920000|2021-05-31 07:42:00|||||||||3
1622446930000|2021-05-31 07:42:10|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|9
1622446950000|2021-05-31 07:42:30|||||||||1
1622446960000|2021-05-31 07:42:40|||||||||1
1622446980000|2021-05-31 07:43:00|||||||||1
1622446990000|2021-05-31 07:43:10|||||||||2
1622447000000|2021-05-31 07:43:20|||||||||1
1622447010000|2021-05-31 07:43:30|||||||||3
1622447020000|2021-05-31 07:43:40|||||||||3
1622447030000|2021-05-31 07:43:50|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|9
1622447040000|2021-05-31 07:44:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|12
1622447050000|2021-05-31 07:44:10|358.99||358.99||358.99||358.99||0
1622447070000|2021-05-31 07:44:30|||||||||1
1622447080000|2021-05-31 07:44:40|358.94||358.94||358.99||358.94||1
1622447090000|2021-05-31 07:44:50|358.99||358.99||358.99||358.94||1
1622447110000|2021-05-31 07:45:10|358.94||358.94||358.94||358.94||1
1622447130000|2021-05-31 07:45:30|||||||||2
1622447150000|2021-05-31 07:45:50|||||||||2
1622447160000|2021-05-31 07:46:00|||||||||2
1622447180000|2021-05-31 07:46:20|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|8
1622447190000|2021-05-31 07:46:30|358.94|358.79|358.89|358.74|358.94|358.79|358.89|358.74|7
1622447200000|2021-05-31 07:46:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|7
1622447210000|2021-05-31 07:46:50|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1622447220000|2021-05-31 07:47:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|3
1622447240000|2021-05-31 07:47:20|358.89|358.74|358.94|358.74|358.94|358.74|358.89|358.74|5
1622447250000|2021-05-31 07:47:30|358.89||358.89||358.89||358.89||0
1622447260000|2021-05-31 07:47:40|||||||||1
1622447270000|2021-05-31 07:47:50|358.94||358.94||358.94||358.94||1
1622447280000|2021-05-31 07:48:00|358.89||358.89||358.89||358.89||1
1622447300000|2021-05-31 07:48:20|||||||||1
1622447310000|2021-05-31 07:48:30|||||||||1
1622447320000|2021-05-31 07:48:40|||||||||1
1622447330000|2021-05-31 07:48:50|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|9
1622447350000|2021-05-31 07:49:10|358.99||358.99||358.99||358.99||6
1622447360000|2021-05-31 07:49:20|358.94||358.99||358.99||358.94||1
1622447370000|2021-05-31 07:49:30||358.84||358.84||358.84||358.84|0
1622447380000|2021-05-31 07:49:40|||||||||2
1622447390000|2021-05-31 07:49:50|||||||||1
1622447400000|2021-05-31 07:50:00|||||||||3
1622447410000|2021-05-31 07:50:10|359.04|358.89|359.04|358.89|359.04|358.89|358.99|358.84|21
1622447420000|2021-05-31 07:50:20|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|7
1622447440000|2021-05-31 07:50:40|||||||||1
1622447450000|2021-05-31 07:50:50|358.94|358.74|358.94|358.74|358.94|358.74|358.94|358.74|5
1622447460000|2021-05-31 07:51:00|358.89||358.89||358.89||358.89||1
1622447470000|2021-05-31 07:51:10|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|4
1622447490000|2021-05-31 07:51:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1622447500000|2021-05-31 07:51:40|358.94|358.79|358.94|358.74|358.94|358.79|358.89|358.74|10
1622447520000|2021-05-31 07:52:00||358.79||358.79||358.79||358.79|0
1622447530000|2021-05-31 07:52:10|358.99||358.94||358.99||358.94||16
1622447550000|2021-05-31 07:52:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|20
1622447560000|2021-05-31 07:52:40|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|5
1622447570000|2021-05-31 07:52:50|358.79|358.64|358.84|358.64|358.84|358.69|358.79|358.64|1
1622447580000|2021-05-31 07:53:00|358.89|358.69|358.89|358.69|358.89|358.69|358.84|358.69|3
1622447590000|2021-05-31 07:53:10|358.84||358.84||358.84||358.84||0
1622447600000|2021-05-31 07:53:20|358.89||358.84||358.89||358.84||2
1622447610000|2021-05-31 07:53:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|1
1622447620000|2021-05-31 07:53:40|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|6
1622447630000|2021-05-31 07:53:50||358.64||358.64||358.64||358.64|1
1622447640000|2021-05-31 07:54:00|358.79|358.59|358.79|358.64|358.84|358.64|358.79|358.59|5
1622447650000|2021-05-31 07:54:10|358.84||358.84||358.84||358.84||3
1622447660000|2021-05-31 07:54:20|358.79|358.59|358.79|358.59|358.79|358.59|358.79|358.59|1
1622447670000|2021-05-31 07:54:30||358.64||358.64||358.64||358.64|0
1622447680000|2021-05-31 07:54:40||358.59||358.59||358.64||358.59|4
1622447690000|2021-05-31 07:54:50||358.64||358.64||358.64||358.64|7
1622447700000|2021-05-31 07:55:00|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|10
1622447710000|2021-05-31 07:55:10|||||||||1
1622447730000|2021-05-31 07:55:30|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|16
1622447750000|2021-05-31 07:55:50|358.94||358.94||358.94||358.94||11
1622447760000|2021-05-31 07:56:00|358.99|358.79|358.94|358.79|358.99|358.79|358.94|358.79|1
1622447770000|2021-05-31 07:56:10|358.99|358.84|358.99|358.84|358.99|358.84|358.99|358.84|7
1622447780000|2021-05-31 07:56:20|358.94|358.79|358.99|358.79|358.99|358.84|358.94|358.79|9
1622447790000|2021-05-31 07:56:30||358.84||358.79||358.84||358.79|2
1622447800000|2021-05-31 07:56:40||358.84||358.79||358.84||358.79|1
1622447810000|2021-05-31 07:56:50|358.94||358.99||358.99||358.94||1
1622447820000|2021-05-31 07:57:00|||||||||2
1622447830000|2021-05-31 07:57:10|358.94||358.94||358.94||358.94||0
1622447840000|2021-05-31 07:57:20|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|4
1622447870000|2021-05-31 07:57:50|358.94||358.94||358.94||358.94||0
1622447880000|2021-05-31 07:58:00|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|3
1622447890000|2021-05-31 07:58:10||358.84||358.84||358.84||358.79|0
1622447940000|2021-05-31 07:59:00|||||||||1
1622447960000|2021-05-31 07:59:20|||||||||1
1622447970000|2021-05-31 07:59:30|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.74|16
1622447980000|2021-05-31 07:59:40|358.99||358.99||358.99||358.99||0
1622447990000|2021-05-31 07:59:50|||||||||4
1622448000000|2021-05-31 08:00:00|358.94||358.99||358.99||358.94||2
1622448010000|2021-05-31 08:00:10|358.94|358.84|358.99|358.79|358.99|358.84|358.94|358.79|4
1622448020000|2021-05-31 08:00:20|358.94|358.74|358.94|358.79|358.94|358.79|358.94|358.74|5
1622448030000|2021-05-31 08:00:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|4
1622448040000|2021-05-31 08:00:40||358.69||358.74||358.74||358.69|1
1622448070000|2021-05-31 08:01:10|||||||||1
1622448100000|2021-05-31 08:01:40|358.84|358.69|358.89|358.74|358.89|358.74|358.84|358.69|7
1622448110000|2021-05-31 08:01:50|||||||||1
1622448140000|2021-05-31 08:02:20|358.84|358.69|358.84|358.69|358.89|358.69|358.84|358.69|5
1622448150000|2021-05-31 08:02:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|3
1622448170000|2021-05-31 08:02:50||358.69||358.74||358.74||358.69|31
1622448180000|2021-05-31 08:03:00||358.69||358.74||358.74||358.69|6
1622448190000|2021-05-31 08:03:10|||||||||2
1622448210000|2021-05-31 08:03:30|||||||||1
1622448230000|2021-05-31 08:03:50|358.94|358.79|358.94|358.79|358.99|358.79|358.94|358.74|26
1622448240000|2021-05-31 08:04:00||358.74||358.79||358.79||358.74|0
1622448250000|2021-05-31 08:04:10|358.99||358.99||358.99||358.99||2
1622448270000|2021-05-31 08:04:30|358.94||358.99||358.99||358.94||2
1622448300000|2021-05-31 08:05:00|358.94||358.99||358.99||358.94||2
1622448310000|2021-05-31 08:05:10||358.84||358.84||358.84||358.84|1
1622448320000|2021-05-31 08:05:20|358.94|358.79|358.99|358.79|358.99|358.79|358.94|358.79|5
1622448330000|2021-05-31 08:05:30|358.94|358.84|358.99|358.84|358.99|358.84|358.94|358.84|9
1622448380000|2021-05-31 08:06:20|||||||||1
1622448390000|2021-05-31 08:06:30|||||||||1
1622448420000|2021-05-31 08:07:00|||||||||3
1622448430000|2021-05-31 08:07:10|||||||||1
1622448440000|2021-05-31 08:07:20|||||||||1
1622448460000|2021-05-31 08:07:40|||||||||2
1622448470000|2021-05-31 08:07:50|||||||||1
1622448480000|2021-05-31 08:08:00|359.09|358.89|359.09|358.94|359.14|358.94|359.09|358.89|30
1622448490000|2021-05-31 08:08:10|359.14|358.99|359.14|358.99|359.14|358.99|359.09|358.99|5
1622448500000|2021-05-31 08:08:20|359.19||359.19||359.19||359.14||37
1622448510000|2021-05-31 08:08:30|359.14||359.14||359.19||359.14||1
1622448520000|2021-05-31 08:08:40|359.19|359.04|359.19|359.04|359.19|359.04|359.14|359.04|4
1622448530000|2021-05-31 08:08:50|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|17
1622448540000|2021-05-31 08:09:00|359.19||359.19||359.19||359.14||19
1622448550000|2021-05-31 08:09:10|359.14||359.14||359.19||359.14||0
1622448560000|2021-05-31 08:09:20|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|5
1622448570000|2021-05-31 08:09:30|359.29|359.09|359.24|359.09|359.29|359.09|359.24|359.09|24
1622448580000|2021-05-31 08:09:40|359.19|358.99|359.19|358.99|359.19|358.99|359.19|358.99|8
1622448590000|2021-05-31 08:09:50|359.14||359.14||359.14||359.14||2
1622448600000|2021-05-31 08:10:00|359.19|359.04|359.24|359.09|359.24|359.09|359.19|359.04|8
1622448610000|2021-05-31 08:10:10|359.29|359.14|359.34|359.14|359.34|359.14|359.29|359.09|44
1622448620000|2021-05-31 08:10:20|359.29||359.29||359.34||359.29||2
1622448630000|2021-05-31 08:10:30|359.34|359.19|359.29|359.14|359.34|359.19|359.29|359.09|22
1622448640000|2021-05-31 08:10:40|359.34|359.19|359.29|359.14|359.34|359.19|359.29|359.09|8
1622448650000|2021-05-31 08:10:50|359.34||359.29||359.34||359.29||1
1622448660000|2021-05-31 08:11:00|359.24|359.09|359.24|359.04|359.29|359.09|359.24|359.04|10
1622448670000|2021-05-31 08:11:10|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|9
1622448690000|2021-05-31 08:11:30|359.24|359.14|359.29|359.09|359.29|359.14|359.24|359.09|15
1622448700000|2021-05-31 08:11:40||359.14||359.14||359.14||359.14|0
1622448710000|2021-05-31 08:11:50|359.24|359.09|359.29|359.09|359.29|359.09|359.24|359.09|6
1622448720000|2021-05-31 08:12:00|359.24|359.19|359.39|359.19|359.39|359.19|359.24|359.19|36
1622448730000|2021-05-31 08:12:10|359.34||359.39||359.39||359.34||8
1622448740000|2021-05-31 08:12:20|||||||||2
1622448750000|2021-05-31 08:12:30||359.24||359.24||359.24||359.24|30
1622448770000|2021-05-31 08:12:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|22
1622448780000|2021-05-31 08:13:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|13
1622448800000|2021-05-31 08:13:20|||||||||1
1622448810000|2021-05-31 08:13:30||359.19||359.19||359.19||359.19|3
1622448830000|2021-05-31 08:13:50|359.34||359.34||359.34||359.34||0
1622448840000|2021-05-31 08:14:00|||||||||1
1622448850000|2021-05-31 08:14:10|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|22
1622448860000|2021-05-31 08:14:20|||||||||1
1622448880000|2021-05-31 08:14:40|359.34|359.19|359.44|359.19|359.44|359.19|359.34|359.19|41
1622448890000|2021-05-31 08:14:50||359.24||359.24||359.24||359.24|0
1622448900000|2021-05-31 08:15:00|359.49|359.29|359.44|359.29|359.49|359.29|359.44|359.29|9
1622448910000|2021-05-31 08:15:10|359.49||359.49||359.49||359.49||10
1622448920000|2021-05-31 08:15:20|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|3
1622448930000|2021-05-31 08:15:30|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.19|29
1622448940000|2021-05-31 08:15:40|359.34|359.14|359.34|359.14|359.34|359.14|359.29|359.09|7
1622448960000|2021-05-31 08:16:00||359.19||359.19||359.19||359.19|0
1622448970000|2021-05-31 08:16:10|||||||||3
1622448980000|2021-05-31 08:16:20|||||||||1
1622448990000|2021-05-31 08:16:30||359.14||359.19||359.19||359.14|6
1622449000000|2021-05-31 08:16:40|359.29|359.14|359.29|359.14|359.34|359.19|359.29|359.14|1
1622449010000|2021-05-31 08:16:50|||||||||3
1622449020000|2021-05-31 08:17:00|359.34|359.19|359.39|359.19|359.39|359.19|359.34|359.19|15
1622449030000|2021-05-31 08:17:10|359.34|359.24|359.39|359.24|359.39|359.24|359.34|359.19|3
1622449040000|2021-05-31 08:17:20|359.44|359.29|359.49|359.29|359.49|359.29|359.39|359.29|13
1622449050000|2021-05-31 08:17:30|359.44|359.34|359.54|359.34|359.54|359.34|359.44|359.34|18
1622449060000|2021-05-31 08:17:40|359.49||359.54||359.54||359.49||0
1622449070000|2021-05-31 08:17:50|359.49|359.39|359.54|359.34|359.54|359.39|359.49|359.34|15
1622449090000|2021-05-31 08:18:10|359.49|359.29|359.49|359.24|359.49|359.29|359.49|359.24|8
1622449100000|2021-05-31 08:18:20||359.29||359.34||359.34||359.29|0
1622449110000|2021-05-31 08:18:30|359.44|359.29|359.49|359.29|359.49|359.29|359.44|359.29|9
1622449120000|2021-05-31 08:18:40||359.34||359.34||359.34||359.34|0
1622449130000|2021-05-31 08:18:50||359.29||359.34||359.34||359.29|0
1622449140000|2021-05-31 08:19:00|||||||||6
1622449150000|2021-05-31 08:19:10||359.29||359.29||359.29||359.29|7
1622449160000|2021-05-31 08:19:20|359.44|359.34|359.49|359.34|359.49|359.34|359.44|359.29|8
1622449180000|2021-05-31 08:19:40||359.29||359.34||359.34||359.29|6
1622449190000|2021-05-31 08:19:50|||||||||4
1622449200000|2021-05-31 08:20:00|359.54|359.39|359.54|359.39|359.54|359.39|359.49|359.39|19
1622449210000|2021-05-31 08:20:10|359.59|359.44|359.64|359.44|359.64|359.49|359.59|359.44|71
1622449220000|2021-05-31 08:20:20||359.49||359.49||359.49||359.44|2
1622449230000|2021-05-31 08:20:30|359.69|359.54|359.69|359.49|359.74|359.54|359.69|359.49|31
1622449240000|2021-05-31 08:20:40|359.64|359.54|359.64|359.44|359.64|359.54|359.64|359.44|11
1622449250000|2021-05-31 08:20:50|359.59||359.59||359.64||359.59||3
1622449260000|2021-05-31 08:21:00|359.64||359.59||359.64||359.59||0
1622449270000|2021-05-31 08:21:10|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|15
1622449280000|2021-05-31 08:21:20|||||||||1
1622449290000|2021-05-31 08:21:30||359.39||359.44||359.44||359.39|4
1622449300000|2021-05-31 08:21:40|||||||||3
1622449310000|2021-05-31 08:21:50|||||||||1
1622449320000|2021-05-31 08:22:00|||||||||1
1622449330000|2021-05-31 08:22:10|||||||||1
1622449340000|2021-05-31 08:22:20|||||||||4
1622449350000|2021-05-31 08:22:30|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|5
1622449360000|2021-05-31 08:22:40|||||||||2
1622449370000|2021-05-31 08:22:50|||||||||3
1622449390000|2021-05-31 08:23:10|||||||||4
1622449420000|2021-05-31 08:23:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|9
1622449430000|2021-05-31 08:23:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|4
1622449440000|2021-05-31 08:24:00|359.49||359.44||359.49||359.44||16
1622449450000|2021-05-31 08:24:10|||||||||6
1622449470000|2021-05-31 08:24:30|359.49|359.34|359.54|359.39|359.54|359.39|359.49|359.34|18
1622449480000|2021-05-31 08:24:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|3
1622449490000|2021-05-31 08:24:50|359.54||359.49||359.54||359.49||4
1622449500000|2021-05-31 08:25:00|||||||||1
1622449510000|2021-05-31 08:25:10|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|7
1622449540000|2021-05-31 08:25:40|||||||||2
1622449560000|2021-05-31 08:26:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|16
1622449590000|2021-05-31 08:26:30|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|13
1622449610000|2021-05-31 08:26:50|||||||||1
1622449630000|2021-05-31 08:27:10|||||||||1
1622449650000|2021-05-31 08:27:30|||||||||2
1622449660000|2021-05-31 08:27:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|25
1622449670000|2021-05-31 08:27:50|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|8
1622449690000|2021-05-31 08:28:10|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.19|11
1622449700000|2021-05-31 08:28:20|359.44||359.44||359.44||359.44||1
1622449710000|2021-05-31 08:28:30||359.29||359.29||359.29||359.29|7
1622449730000|2021-05-31 08:28:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|6
1622449740000|2021-05-31 08:29:00|||||||||2
1622449750000|2021-05-31 08:29:10|359.54|359.29|359.44|359.29|359.54|359.34|359.44|359.29|20
1622449770000|2021-05-31 08:29:30|359.49|359.34|359.49|359.34|359.49|359.34|359.44|359.29|11
1622449780000|2021-05-31 08:29:40|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|7
1622449790000|2021-05-31 08:29:50|||||||||4
1622449800000|2021-05-31 08:30:00|||||||||1
1622449810000|2021-05-31 08:30:10|359.39|359.24|359.44|359.29|359.44|359.29|359.39|359.24|4
1622449820000|2021-05-31 08:30:20||359.24||359.29||359.29||359.24|4
1622449830000|2021-05-31 08:30:30|||||||||1
1622449840000|2021-05-31 08:30:40|359.49|359.34|359.49|359.34|359.54|359.34|359.44|359.34|16
1622449870000|2021-05-31 08:31:10|||||||||2
1622449890000|2021-05-31 08:31:30|||||||||4
1622449900000|2021-05-31 08:31:40|359.54|359.39|359.54|359.39|359.59|359.39|359.54|359.39|17
1622449910000|2021-05-31 08:31:50|359.59|359.44|359.59|359.44|359.64|359.44|359.59|359.44|30
1622449920000|2021-05-31 08:32:00|359.64|359.49|359.64|359.44|359.64|359.49|359.59|359.44|22
1622449930000|2021-05-31 08:32:10||359.49||359.44||359.49||359.44|2
1622449950000|2021-05-31 08:32:30|359.59||359.59||359.59||359.59||0
1622449960000|2021-05-31 08:32:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|10
1622449970000|2021-05-31 08:32:50|||||||||1
1622449980000|2021-05-31 08:33:00|359.59|359.44|359.64|359.44|359.64|359.49|359.59|359.44|24
1622449990000|2021-05-31 08:33:10|359.59|359.49|359.59|359.44|359.64|359.49|359.59|359.44|3
1622450000000|2021-05-31 08:33:20|359.64||359.59||359.64||359.59||1
1622450020000|2021-05-31 08:33:40|||||||||5
1622450040000|2021-05-31 08:34:00|359.54|359.39|359.54|359.34|359.59|359.39|359.54|359.34|19
1622450050000|2021-05-31 08:34:10|359.49|359.39|359.54|359.39|359.54|359.39|359.49|359.39|1
1622450060000|2021-05-31 08:34:20|359.59||359.59||359.59||359.54||11
1622450070000|2021-05-31 08:34:30|359.54||359.54||359.54||359.54||3
1622450080000|2021-05-31 08:34:40|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|10
1622450090000|2021-05-31 08:34:50|||||||||2
1622450130000|2021-05-31 08:35:30|||||||||4
1622450140000|2021-05-31 08:35:40|359.54|359.34|359.54|359.39|359.54|359.39|359.49|359.34|16
1622450150000|2021-05-31 08:35:50|359.59|359.44|359.54|359.39|359.59|359.44|359.54|359.39|5
1622450180000|2021-05-31 08:36:20|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|10
1622450190000|2021-05-31 08:36:30|359.64|359.39|359.54|359.39|359.64|359.44|359.54|359.39|8
1622450200000|2021-05-31 08:36:40|359.59|359.44|359.64|359.44|359.64|359.49|359.59|359.44|7
1622450210000|2021-05-31 08:36:50||359.49||359.44||359.49||359.44|0
1622450220000|2021-05-31 08:37:00|||||||||1
1622450230000|2021-05-31 08:37:10|359.59||359.59||359.59||359.59||0
1622450240000|2021-05-31 08:37:20||359.39||359.44||359.44||359.39|7
1622450260000|2021-05-31 08:37:40|359.54|359.39|359.64|359.44|359.64|359.44|359.54|359.39|22
1622450270000|2021-05-31 08:37:50|359.59|359.39|359.59|359.44|359.59|359.44|359.59|359.39|1
1622450300000|2021-05-31 08:38:20|||||||||1
1622450310000|2021-05-31 08:38:30|||||||||3
1622450350000|2021-05-31 08:39:10|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|13
1622450360000|2021-05-31 08:39:20|359.59|359.44|359.64|359.49|359.64|359.49|359.59|359.44|12
1622450370000|2021-05-31 08:39:30||359.44||359.49||359.49||359.44|0
1622450380000|2021-05-31 08:39:40||359.44||359.44||359.44||359.44|0
1622450390000|2021-05-31 08:39:50|359.59|359.49|359.59|359.39|359.59|359.49|359.59|359.39|15
1622450400000|2021-05-31 08:40:00||359.44||359.44||359.44||359.44|8
1622450410000|2021-05-31 08:40:10|359.64|359.49|359.64|359.44|359.64|359.49|359.64|359.44|5
1622450420000|2021-05-31 08:40:20|359.59||359.59||359.64||359.59||4
1622450430000|2021-05-31 08:40:30|359.64|359.49|359.64|359.44|359.64|359.49|359.64|359.44|7
1622450440000|2021-05-31 08:40:40|359.59|359.49|359.59|359.44|359.59|359.49|359.59|359.44|5
1622450450000|2021-05-31 08:40:50|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|12
1622450460000|2021-05-31 08:41:00|359.64||359.69||359.69||359.64||1
1622450470000|2021-05-31 08:41:10|||||||||1
1622450480000|2021-05-31 08:41:20|359.64||359.69||359.69||359.64||1
1622450490000|2021-05-31 08:41:30|359.64||359.69||359.69||359.64||6
1622450520000|2021-05-31 08:42:00||359.54||359.49||359.54||359.49|1
1622450530000|2021-05-31 08:42:10|||||||||1
1622450540000|2021-05-31 08:42:20||359.54||359.54||359.54||359.49|11
1622450550000|2021-05-31 08:42:30|||||||||10
1622450560000|2021-05-31 08:42:40|359.64|359.49|359.69|359.49|359.69|359.54|359.64|359.44|18
1622450580000|2021-05-31 08:43:00|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|40
1622450590000|2021-05-31 08:43:10|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|2
1622450600000|2021-05-31 08:43:20|359.74||359.74||359.74||359.74||2
1622450610000|2021-05-31 08:43:30|359.69|359.59|359.64|359.44|359.74|359.59|359.64|359.44|22
1622450620000|2021-05-31 08:43:40|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.44|4
1622450630000|2021-05-31 08:43:50|359.64||359.64||359.69||359.64||0
1622450660000|2021-05-31 08:44:20|359.69||359.69||359.69||359.69||6
1622450680000|2021-05-31 08:44:40|359.64||359.64||359.64||359.64||0
1622450700000|2021-05-31 08:45:00|359.59|359.44|359.59|359.44|359.64|359.44|359.59|359.39|15
1622450710000|2021-05-31 08:45:10|359.64||359.64||359.64||359.64||5
1622450720000|2021-05-31 08:45:20|359.59||359.59||359.59||359.59||1
1622450730000|2021-05-31 08:45:30|359.54|359.39|359.54|359.39|359.59|359.44|359.54|359.39|9
1622450740000|2021-05-31 08:45:40|359.59||359.59||359.59||359.59||4
1622450750000|2021-05-31 08:45:50||359.44||359.44||359.44||359.44|0
1622450770000|2021-05-31 08:46:10|359.64|359.49|359.64|359.44|359.69|359.49|359.64|359.44|7
1622450790000|2021-05-31 08:46:30|359.59||359.59||359.59||359.59||0
1622450800000|2021-05-31 08:46:40|359.64||359.64||359.64||359.59||3
1622450810000|2021-05-31 08:46:50|359.59||359.59||359.59||359.59||0
1622450820000|2021-05-31 08:47:00|359.64||359.64||359.64||359.64||0
1622450830000|2021-05-31 08:47:10|||||||||2
1622450860000|2021-05-31 08:47:40|359.59||359.59||359.59||359.59||0
1622450870000|2021-05-31 08:47:50|359.64|359.49|359.64|359.44|359.64|359.49|359.64|359.44|6
1622450880000|2021-05-31 08:48:00||359.49||359.44||359.49||359.44|3
1622450890000|2021-05-31 08:48:10|359.59||359.59||359.59||359.59||0
1622450910000|2021-05-31 08:48:30|359.54|359.39|359.59|359.44|359.59|359.44|359.54|359.39|14
1622450920000|2021-05-31 08:48:40|||||||||1
1622450930000|2021-05-31 08:48:50|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|13
1622450940000|2021-05-31 08:49:00|359.59||359.59||359.59||359.59||4
1622450950000|2021-05-31 08:49:10|359.54|359.44|359.54|359.39|359.59|359.44|359.54|359.34|9
1622450960000|2021-05-31 08:49:20|359.49|359.34|359.54|359.34|359.54|359.34|359.49|359.34|4
1622450970000|2021-05-31 08:49:30||359.39||359.39||359.39||359.39|4
1622450980000|2021-05-31 08:49:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|5
1622450990000|2021-05-31 08:49:50|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|5
1622451010000|2021-05-31 08:50:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.29|10
1622451020000|2021-05-31 08:50:20|359.44|359.29|359.44|359.24|359.44|359.29|359.39|359.24|13
1622451030000|2021-05-31 08:50:30||359.29||359.29||359.29||359.24|1
1622451040000|2021-05-31 08:50:40|359.49||359.49||359.49||359.49||10
1622451050000|2021-05-31 08:50:50|||||||||2
1622451070000|2021-05-31 08:51:10|359.44||359.49||359.49||359.44||2
1622451080000|2021-05-31 08:51:20|359.44|359.34|359.49|359.34|359.49|359.34|359.44|359.34|3
1622451090000|2021-05-31 08:51:30|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|6
1622451100000|2021-05-31 08:51:40|||||||||2
1622451110000|2021-05-31 08:51:50|359.39|359.24|359.39|359.19|359.44|359.24|359.39|359.19|37
1622451120000|2021-05-31 08:52:00|359.34|359.24|359.39|359.24|359.39|359.24|359.34|359.24|0
1622451150000|2021-05-31 08:52:30||359.19||359.19||359.19||359.19|7
1622451160000|2021-05-31 08:52:40|359.34|359.24|359.39|359.24|359.39|359.24|359.34|359.24|8
1622451170000|2021-05-31 08:52:50|359.34|359.19|359.34|359.19|359.34|359.24|359.34|359.19|4
1622451180000|2021-05-31 08:53:00|359.29|359.14|359.34|359.14|359.34|359.14|359.29|359.09|16
1622451190000|2021-05-31 08:53:10|359.29|359.09|359.34|359.14|359.34|359.14|359.29|359.09|6
1622451200000|2021-05-31 08:53:20|359.39|359.19|359.34|359.14|359.39|359.19|359.34|359.14|6
1622451210000|2021-05-31 08:53:30|359.29||359.34||359.34||359.29||4
1622451220000|2021-05-31 08:53:40|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.14|2
1622451230000|2021-05-31 08:53:50|359.29|359.14|359.29|359.14|359.34|359.14|359.29|359.14|5
1622451240000|2021-05-31 08:54:00|||||||||2
1622451250000|2021-05-31 08:54:10|359.34|359.09|359.29|359.14|359.34|359.14|359.29|359.09|7
1622451300000|2021-05-31 08:55:00|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|16
1622451310000|2021-05-31 08:55:10|359.39|359.14|359.39|359.24|359.39|359.24|359.39|359.14|11
1622451320000|2021-05-31 08:55:20|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|24
1622451330000|2021-05-31 08:55:30||359.29||359.29||359.29||359.24|8
1622451340000|2021-05-31 08:55:40||359.24||359.24||359.29||359.24|10
1622451350000|2021-05-31 08:55:50|359.39|359.29|359.44|359.29|359.44|359.29|359.39|359.29|11
1622451360000|2021-05-31 08:56:00|359.49|359.34|359.49|359.29|359.49|359.34|359.44|359.29|10
1622451370000|2021-05-31 08:56:10||359.34||359.34||359.34||359.34|6
1622451380000|2021-05-31 08:56:20|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|7
1622451390000|2021-05-31 08:56:30||359.39||359.39||359.39||359.34|7
1622451400000|2021-05-31 08:56:40|359.59|359.44|359.59|359.39|359.59|359.44|359.54|359.39|12
1622451410000|2021-05-31 08:56:50||359.44||359.44||359.44||359.39|6
1622451420000|2021-05-31 08:57:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|15
1622451430000|2021-05-31 08:57:10|359.59|359.49|359.59|359.39|359.64|359.49|359.59|359.39|21
1622451440000|2021-05-31 08:57:20|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|12
1622451450000|2021-05-31 08:57:30|359.59|359.49|359.59|359.39|359.59|359.49|359.59|359.39|18
1622451460000|2021-05-31 08:57:40|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|18
1622451470000|2021-05-31 08:57:50||359.44||359.44||359.44||359.39|8
1622451480000|2021-05-31 08:58:00|359.64|359.39|359.54|359.39|359.64|359.39|359.54|359.39|15
1622451490000|2021-05-31 08:58:10|359.59|359.44|359.59|359.44|359.64|359.44|359.59|359.44|13
1622451500000|2021-05-31 08:58:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|9
1622451510000|2021-05-31 08:58:30|359.59|359.44|359.54|359.39|359.59|359.44|359.54|359.39|11
1622451520000|2021-05-31 08:58:40|359.59||359.59||359.59||359.54||9
1622451530000|2021-05-31 08:58:50|359.64|359.44|359.59|359.44|359.64|359.44|359.59|359.44|16
1622451540000|2021-05-31 08:59:00|359.54|359.39|359.49|359.34|359.54|359.44|359.49|359.34|39
1622451550000|2021-05-31 08:59:10|359.54|359.39|359.59|359.44|359.64|359.44|359.54|359.39|15
1622451560000|2021-05-31 08:59:20|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|8
1622451570000|2021-05-31 08:59:30|359.59||359.54||359.59||359.54||12
1622451580000|2021-05-31 08:59:40|359.59|359.44|359.54|359.39|359.59|359.44|359.54|359.39|14
1622451590000|2021-05-31 08:59:50|359.59|359.44|359.59|359.39|359.59|359.44|359.54|359.39|13
1622451600000|2021-05-31 09:00:00|359.64|359.44|359.64|359.49|359.64|359.49|359.64|359.44|4
1622451610000|2021-05-31 09:00:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|14
1622451620000|2021-05-31 09:00:20|359.74||359.74||359.74||359.74||23
1622451630000|2021-05-31 09:00:30|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|7
1622451640000|2021-05-31 09:00:40|||||||||6
1622451650000|2021-05-31 09:00:50|359.74|359.59|359.64|359.44|359.74|359.59|359.64|359.44|29
1622451660000|2021-05-31 09:01:00|359.59|359.49|359.54|359.34|359.59|359.49|359.54|359.29|13
1622451670000|2021-05-31 09:01:10|359.59|359.39|359.59|359.44|359.59|359.44|359.59|359.39|15
1622451680000|2021-05-31 09:01:20|359.64|359.34|359.54|359.34|359.64|359.34|359.49|359.34|43
1622451690000|2021-05-31 09:01:30|359.49|359.29|359.49|359.29|359.49|359.29|359.49|359.29|33
1622451700000|2021-05-31 09:01:40||359.34||359.34||359.34||359.34|4
1622451710000|2021-05-31 09:01:50|359.54||359.54||359.54||359.54||13
1622451720000|2021-05-31 09:02:00|359.59|359.39|359.54|359.39|359.64|359.39|359.54|359.39|10
1622451730000|2021-05-31 09:02:10|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|3
1622451740000|2021-05-31 09:02:20|359.64|359.49|359.49|359.34|359.64|359.49|359.49|359.34|39
1622451750000|2021-05-31 09:02:30|359.44|359.29|359.44|359.24|359.49|359.29|359.44|359.24|6
1622451760000|2021-05-31 09:02:40|359.49|359.29|359.49|359.29|359.49|359.29|359.49|359.29|8
1622451770000|2021-05-31 09:02:50|359.44|359.34|359.54|359.29|359.54|359.34|359.44|359.29|5
1622451780000|2021-05-31 09:03:00|359.49||359.49||359.49||359.49||3
1622451790000|2021-05-31 09:03:10|359.44|359.24|359.44|359.24|359.44|359.29|359.44|359.24|33
1622451800000|2021-05-31 09:03:20|359.54|359.29|359.49|359.29|359.54|359.34|359.49|359.29|6
1622451810000|2021-05-31 09:03:30|359.44|359.34|359.54|359.34|359.54|359.34|359.44|359.34|13
1622451820000|2021-05-31 09:03:40|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|26
1622451830000|2021-05-31 09:03:50|359.39|359.19|359.44|359.24|359.44|359.24|359.34|359.19|20
1622451840000|2021-05-31 09:04:00||359.19||359.24||359.24||359.19|20
1622451850000|2021-05-31 09:04:10|359.39|359.19|359.29|359.14|359.39|359.19|359.24|359.04|39
1622451860000|2021-05-31 09:04:20|359.34||359.29||359.34||359.29||15
1622451870000|2021-05-31 09:04:30|359.24|359.09|359.34|359.19|359.34|359.19|359.19|359.04|58
1622451880000|2021-05-31 09:04:40|359.29|359.14|359.19|358.99|359.29|359.19|359.19|358.99|18
1622451890000|2021-05-31 09:04:50|359.14|359.04|359.29|359.04|359.29|359.09|359.14|359.04|47
1622451900000|2021-05-31 09:05:00|359.24|359.09|359.29|359.04|359.34|359.19|359.24|358.99|79
1622451910000|2021-05-31 09:05:10|359.24|359.09|359.34|359.09|359.34|359.09|359.24|359.09|3
1622451920000|2021-05-31 09:05:20|359.39|359.14|359.39|359.24|359.39|359.24|359.39|359.14|2
1622451930000|2021-05-31 09:05:30|359.34|359.09|359.39|359.19|359.39|359.19|359.34|359.09|41
1622451940000|2021-05-31 09:05:40|359.29|359.14|359.39|359.19|359.39|359.19|359.29|359.14|26
1622451950000|2021-05-31 09:05:50|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|3
1622451960000|2021-05-31 09:06:00|359.39|359.19|359.29|359.04|359.39|359.19|359.29|359.04|17
1622451970000|2021-05-31 09:06:10||359.09||359.09||359.09||359.09|2
1622451980000|2021-05-31 09:06:20|359.34|359.14|359.34|359.14|359.34|359.14|359.34|359.14|3
1622451990000|2021-05-31 09:06:30||359.19||359.19||359.19||359.19|0
1622452000000|2021-05-31 09:06:40|359.39||359.39||359.39||359.39||1
1622452010000|2021-05-31 09:06:50|||||||||2
1622452020000|2021-05-31 09:07:00|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|1
1622452030000|2021-05-31 09:07:10||359.29||359.29||359.29||359.29|0
1622452040000|2021-05-31 09:07:20|359.49|359.34|359.44|359.19|359.49|359.34|359.44|359.19|20
1622452050000|2021-05-31 09:07:30|359.39||359.39||359.39||359.34||1
1622452060000|2021-05-31 09:07:40|359.44|359.24|359.44|359.29|359.44|359.29|359.44|359.24|1
1622452070000|2021-05-31 09:07:50|359.39|359.24|359.34|359.14|359.39|359.24|359.34|359.14|6
1622452080000|2021-05-31 09:08:00|359.29||359.34||359.34||359.29||3
1622452090000|2021-05-31 09:08:10|359.39|359.19|359.39|359.24|359.44|359.24|359.39|359.19|5
1622452100000|2021-05-31 09:08:20|||||||||12
1622452110000|2021-05-31 09:08:30|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|9
1622452120000|2021-05-31 09:08:40|359.39||359.39||359.39||359.39||1
1622452130000|2021-05-31 09:08:50||359.24||359.24||359.24||359.24|2
1622452140000|2021-05-31 09:09:00|359.44||359.39||359.44||359.39||1
1622452160000|2021-05-31 09:09:20|359.34|359.19|359.34|359.19|359.34|359.19|359.34|359.19|15
1622452170000|2021-05-31 09:09:30|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|5
1622452180000|2021-05-31 09:09:40|359.44||359.44||359.44||359.44||5
1622452190000|2021-05-31 09:09:50|359.39|359.29|359.39|359.24|359.39|359.29|359.39|359.24|10
1622452200000|2021-05-31 09:10:00|359.44|359.29|359.44|359.24|359.44|359.29|359.44|359.24|21
1622452210000|2021-05-31 09:10:10|359.39||359.39||359.39||359.39||0
1622452220000|2021-05-31 09:10:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|0
1622452230000|2021-05-31 09:10:30|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|6
1622452240000|2021-05-31 09:10:40|359.44||359.44||359.44||359.39||1
1622452250000|2021-05-31 09:10:50||359.29||359.29||359.29||359.29|1
1622452260000|2021-05-31 09:11:00|359.49||359.49||359.49||359.49||3
1622452270000|2021-05-31 09:11:10||359.34||359.34||359.34||359.34|0
1622452280000|2021-05-31 09:11:20|359.54||359.54||359.54||359.54||2
1622452290000|2021-05-31 09:11:30||359.39||359.39||359.39||359.39|0
1622452300000|2021-05-31 09:11:40||359.34||359.34||359.34||359.34|17
1622452310000|2021-05-31 09:11:50|359.49|359.29|359.49|359.29|359.49|359.29|359.44|359.29|3
1622452320000|2021-05-31 09:12:00|359.44|359.34|359.44|359.24|359.44|359.34|359.44|359.24|5
1622452350000|2021-05-31 09:12:30|359.49|359.29|359.49|359.34|359.49|359.34|359.49|359.29|2
1622452360000|2021-05-31 09:12:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|4
1622452370000|2021-05-31 09:12:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|16
1622452380000|2021-05-31 09:13:00||359.29||359.29||359.29||359.29|1
1622452390000|2021-05-31 09:13:10||359.34||359.34||359.34||359.34|1
1622452400000|2021-05-31 09:13:20|359.44|359.29|359.39|359.14|359.44|359.29|359.39|359.14|8
1622452410000|2021-05-31 09:13:30|359.44|359.19|359.39|359.19|359.44|359.19|359.39|359.19|0
1622452420000|2021-05-31 09:13:40|359.44|359.24|359.39|359.19|359.44|359.29|359.39|359.19|4
1622452440000|2021-05-31 09:14:00|359.34||359.34||359.39||359.34||3
1622452450000|2021-05-31 09:14:10|359.29|359.14|359.34|359.14|359.34|359.19|359.24|359.09|17
1622452460000|2021-05-31 09:14:20|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.19|6
1622452470000|2021-05-31 09:14:30|359.39||359.39||359.39||359.39||2
1622452480000|2021-05-31 09:14:40|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|1
1622452500000|2021-05-31 09:15:00|||||||||4
1622452520000|2021-05-31 09:15:20||359.29||359.29||359.29||359.29|5
1622452530000|2021-05-31 09:15:30|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|8
1622452540000|2021-05-31 09:15:40|359.54|359.39|359.49|359.24|359.54|359.39|359.44|359.24|29
1622452550000|2021-05-31 09:15:50|359.44|359.29|359.49|359.24|359.49|359.29|359.44|359.19|2
1622452560000|2021-05-31 09:16:00|359.44|359.09|359.49|359.09|359.49|359.09|359.24|359.09|15
1622452570000|2021-05-31 09:16:10|359.44|359.14|359.39|359.24|359.44|359.24|359.39|359.14|1
1622452580000|2021-05-31 09:16:20|359.34|359.14|359.39|359.19|359.39|359.19|359.34|359.14|2
1622452600000|2021-05-31 09:16:40|359.49|359.24|359.54|359.34|359.54|359.34|359.49|359.24|7
1622452610000|2021-05-31 09:16:50||359.39||359.34||359.39||359.34|6
1622452620000|2021-05-31 09:17:00|359.49|359.29|359.49|359.29|359.54|359.29|359.49|359.29|2
1622452630000|2021-05-31 09:17:10||359.34||359.34||359.34||359.34|0
1622452640000|2021-05-31 09:17:20||359.29||359.29||359.29||359.29|4
1622452650000|2021-05-31 09:17:30||359.34||359.34||359.34||359.34|0
1622452680000|2021-05-31 09:18:00|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|3
1622452700000|2021-05-31 09:18:20|||||||||3
1622452710000|2021-05-31 09:18:30|||||||||1
1622452720000|2021-05-31 09:18:40|359.59||359.59||359.59||359.59||3
1622452730000|2021-05-31 09:18:50||359.44||359.44||359.44||359.44|6
1622452740000|2021-05-31 09:19:00|359.64||359.64||359.64||359.64||5
1622452750000|2021-05-31 09:19:10|359.59|359.49|359.64|359.44|359.64|359.49|359.59|359.44|16
1622452780000|2021-05-31 09:19:40||359.49||359.44||359.49||359.44|7
1622452790000|2021-05-31 09:19:50|359.59|359.49|359.59|359.44|359.64|359.49|359.59|359.39|12
1622452800000|2021-05-31 09:20:00|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622452990000|2021-05-31 09:23:10|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622453100000|2021-05-31 09:25:00|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|3
1622453200000|2021-05-31 09:26:40|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622453290000|2021-05-31 09:28:10|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|0
1622453300000|2021-05-31 09:28:20|359.74|359.14|359.84|359.24|359.84|359.24|359.74|359.14|0
1622453400000|2021-05-31 09:30:00|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622453410000|2021-05-31 09:30:10|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453420000|2021-05-31 09:30:20|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453710000|2021-05-31 09:35:10|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622453960000|2021-05-31 09:39:20|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622454100000|2021-05-31 09:41:40|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622454110000|2021-05-31 09:41:50|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622454190000|2021-05-31 09:43:10|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622454250000|2021-05-31 09:44:10|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622454600000|2021-05-31 09:50:00|359.54|359.09|359.44|359.14|359.54|359.19|359.34|359.09|4
1622454610000|2021-05-31 09:50:10|359.39|359.09|359.34|359.09|359.39|359.09|359.34|359.09|1
1622454650000|2021-05-31 09:50:50|359.24||359.24||359.24||359.24||0
1622454660000|2021-05-31 09:51:00||359.04||358.99||359.04||358.99|3
1622454670000|2021-05-31 09:51:10|359.19|359.04|359.29|359.04|359.29|359.04|359.19|359.04|4
1622454680000|2021-05-31 09:51:20|359.24||359.24||359.24||359.24||0
1622454700000|2021-05-31 09:51:40|359.19||359.24||359.24||359.19||1
1622454810000|2021-05-31 09:53:30|359.19|358.99|359.14|358.94|359.19|358.99|359.14|358.94|3
1622454820000|2021-05-31 09:53:40||358.99||358.94||358.99||358.94|0
1622454860000|2021-05-31 09:54:20|359.09|358.89|359.09|358.84|359.09|358.89|359.09|358.84|3
1622454960000|2021-05-31 09:56:00|359.04||359.04||359.04||359.04||0
1622454970000|2021-05-31 09:56:10|358.99|358.79|358.99|358.74|358.99|358.79|358.99|358.74|3
1622454990000|2021-05-31 09:56:30|358.89|358.64|358.89|358.64|358.89|358.64|358.89|358.64|4
1622455000000|2021-05-31 09:56:40|358.84|358.74|358.94|358.74|358.94|358.74|358.84|358.74|4
1622455010000|2021-05-31 09:56:50|358.89||358.94||358.94||358.89||2
1622455020000|2021-05-31 09:57:00||358.79||358.74||358.79||358.74|0
1622455030000|2021-05-31 09:57:10|358.99|358.79|358.99|358.79|358.99|358.79|358.94|358.74|1
1622455040000|2021-05-31 09:57:20|358.94|358.74|358.99|358.79|358.99|358.79|358.94|358.74|7
1622455050000|2021-05-31 09:57:30|358.89|358.74|358.94|358.74|358.99|358.74|358.89|358.74|6
1622455060000|2021-05-31 09:57:40|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|1
1622455070000|2021-05-31 09:57:50||358.64||358.64||358.64||358.64|0
1622455080000|2021-05-31 09:58:00||358.69||358.64||358.69||358.64|0
1622455090000|2021-05-31 09:58:10|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|0
1622455100000|2021-05-31 09:58:20||358.69||358.64||358.69||358.64|0
1622455140000|2021-05-31 09:59:00|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|1
1622455150000|2021-05-31 09:59:10|358.94|358.74|358.94|358.74|358.94|358.74|358.94|358.74|0
1622455160000|2021-05-31 09:59:20||358.79||358.79||358.79||358.79|1
1622455170000|2021-05-31 09:59:30|358.99||358.99||358.99||358.99||1
1622455180000|2021-05-31 09:59:40|358.94||358.99||358.99||358.94||0
1622455290000|2021-05-31 10:01:30|359.04||359.09||359.09||359.04||1
1622455360000|2021-05-31 10:02:40||358.84||358.84||358.84||358.84|0
1622455370000|2021-05-31 10:02:50|359.04|358.89|359.04|358.89|359.04|358.89|359.04|358.89|0
1622455390000|2021-05-31 10:03:10|359.09||359.04||359.09||359.04||1
1622455410000|2021-05-31 10:03:30|359.09||359.04||359.09||359.04||1
1622455440000|2021-05-31 10:04:00|359.09||359.04||359.09||359.04||1
1622455470000|2021-05-31 10:04:30|358.99|358.79|358.99|358.79|358.99|358.79|358.99|358.79|3
1622455550000|2021-05-31 10:05:50||358.74||358.74||358.74||358.74|0
1622455580000|2021-05-31 10:06:20||358.79||358.79||358.79||358.79|0
1622455720000|2021-05-31 10:08:40||358.84||358.84||358.84||358.84|0
1622455740000|2021-05-31 10:09:00||358.79||358.79||358.79||358.79|1
1622455800000|2021-05-31 10:10:00||358.84||358.84||358.84||358.84|0
1622455820000|2021-05-31 10:10:20|||||||||2
1622455960000|2021-05-31 10:12:40|359.04||359.04||359.04||359.04||8
1622456290000|2021-05-31 10:18:10|359.09||359.09||359.09||359.09||2
1622456310000|2021-05-31 10:18:30|359.04||359.04||359.04||359.04||0
1622456350000|2021-05-31 10:19:10|358.99|358.74|358.99|358.74|358.99|358.74|358.99|358.74|2
1622456360000|2021-05-31 10:19:20||358.79||358.79||358.79||358.79|0
1622456420000|2021-05-31 10:20:20||358.74||358.79||358.79||358.74|0
1622456450000|2021-05-31 10:20:50|||||||||1
1622456470000|2021-05-31 10:21:10||358.74||358.74||358.74||358.74|0
1622456530000|2021-05-31 10:22:10||358.79||358.79||358.79||358.79|0
1622456670000|2021-05-31 10:24:30|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.64|9
1622456680000|2021-05-31 10:24:40|358.94||358.94||358.94||358.94||7
1622456690000|2021-05-31 10:24:50|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|2
1622456770000|2021-05-31 10:26:10||358.89||358.89||358.89||358.89|0
1622456790000|2021-05-31 10:26:30||358.84||358.84||358.84||358.84|0
1622456810000|2021-05-31 10:26:50||358.89||358.89||358.89||358.89|0
1622456830000|2021-05-31 10:27:10||358.84||358.84||358.84||358.84|0
1622456840000|2021-05-31 10:27:20||358.89||358.89||358.89||358.89|0
1622456850000|2021-05-31 10:27:30||358.84||358.84||358.84||358.84|1
1622456910000|2021-05-31 10:28:30||358.79||358.79||358.79||358.79|8
1622456960000|2021-05-31 10:29:20|358.99||358.99||358.99||358.99||0
1622456970000|2021-05-31 10:29:30|358.94||358.94||358.94||358.94||1
1622457000000|2021-05-31 10:30:00||358.69||358.74||358.74||358.69|5
1622457020000|2021-05-31 10:30:20|358.89||358.89||358.89||358.89||0
1622457030000|2021-05-31 10:30:30||358.64||358.64||358.64||358.64|6
1622457040000|2021-05-31 10:30:40|358.84||358.84||358.84||358.84||0
1622457050000|2021-05-31 10:30:50|358.79|358.54|358.79|358.54|358.79|358.59|358.79|358.54|16
1622457060000|2021-05-31 10:31:00|358.74||358.74||358.74||358.74||0
1622457100000|2021-05-31 10:31:40|358.84||358.84||358.84||358.84||4
1622457110000|2021-05-31 10:31:50|358.79||358.79||358.79||358.79||0
1622457120000|2021-05-31 10:32:00||358.59||358.59||358.59||358.59|0
1622457340000|2021-05-31 10:35:40|358.84||358.84||358.84||358.84||1
1622457470000|2021-05-31 10:37:50|358.94|358.74|358.94|358.74|358.94|358.74|358.94|358.74|12
1622457510000|2021-05-31 10:38:30||358.79||358.79||358.79||358.79|0
1622457520000|2021-05-31 10:38:40|||||||||1
1622457550000|2021-05-31 10:39:10|358.99||359.04||359.04||358.99||1
1622457720000|2021-05-31 10:42:00||358.84||358.84||358.84||358.84|0
1622457750000|2021-05-31 10:42:30|359.14||359.14||359.14||359.14||6
1622457790000|2021-05-31 10:43:10|359.09||359.09||359.09||359.09||0
1622457940000|2021-05-31 10:45:40||358.89||358.89||358.89||358.89|0
1622457970000|2021-05-31 10:46:10|||||||||1
1622457980000|2021-05-31 10:46:20|359.14||359.14||359.14||359.14||1
1622458030000|2021-05-31 10:47:10|359.19|358.94|359.19|358.94|359.19|358.94|359.19|358.94|0
1622458110000|2021-05-31 10:48:30|359.24||359.24||359.24||359.24||0
1622458330000|2021-05-31 10:52:10||358.99||358.99||358.99||358.99|0
1622458380000|2021-05-31 10:53:00|359.14||359.24||359.24||359.14||2
1622458540000|2021-05-31 10:55:40||359.04||359.04||359.04||359.04|0
1622459650000|2021-05-31 11:14:10|||||||||1
1622459660000|2021-05-31 11:14:20|||||||||2
1622459700000|2021-05-31 11:15:00|359.29|359.09|359.29|359.09|359.29|359.09|359.29|359.09|0
1622459750000|2021-05-31 11:15:50||359.04||359.04||359.09||359.04|2
1622460070000|2021-05-31 11:21:10||359.09||359.04||359.09||359.04|2
1622460280000|2021-05-31 11:24:40|359.24||359.24||359.24||359.24||0
1622460820000|2021-05-31 11:33:40||359.09||359.04||359.09||359.04|1
1622460910000|2021-05-31 11:35:10||358.99||358.99||358.99||358.99|1
1622460960000|2021-05-31 11:36:00|359.19|358.94|359.19|358.94|359.19|358.94|359.19|358.94|0
1622461140000|2021-05-31 11:39:00|359.14||359.14||359.14||359.14||0
1622461160000|2021-05-31 11:39:20|359.09|358.89|359.09|358.89|359.09|358.89|359.09|358.89|0
1622461200000|2021-05-31 11:40:00||358.94||358.89||358.94||358.89|1
1622461270000|2021-05-31 11:41:10||358.94||358.94||358.94||358.94|0
1622461300000|2021-05-31 11:41:40|||||||||1
1622461310000|2021-05-31 11:41:50|359.14||359.14||359.14||359.14||1
1622461560000|2021-05-31 11:46:00|359.09||359.09||359.09||359.09||0
1622461600000|2021-05-31 11:46:40|359.14|358.89|359.14|358.89|359.14|358.89|359.14|358.89|1
1622461650000|2021-05-31 11:47:30|359.09||359.09||359.09||359.09||0
1622461670000|2021-05-31 11:47:50|359.04||359.04||359.04||359.04||0
1622461690000|2021-05-31 11:48:10||358.84||358.84||358.84||358.84|3
1622461740000|2021-05-31 11:49:00|358.99||358.99||358.99||358.99||0
1622461760000|2021-05-31 11:49:20||358.79||358.79||358.79||358.79|1
1622461780000|2021-05-31 11:49:40|||||||||1
1622461810000|2021-05-31 11:50:10||358.74||358.74||358.74||358.74|1
1622461820000|2021-05-31 11:50:20|358.94||358.94||358.94||358.94||0
1622461870000|2021-05-31 11:51:10|||||||||1
1622461910000|2021-05-31 11:51:50|358.89||358.89||358.89||358.89||0
1622461960000|2021-05-31 11:52:40||358.69||358.69||358.69||358.69|6
1622461970000|2021-05-31 11:52:50||358.64||358.64||358.64||358.64|1
1622462000000|2021-05-31 11:53:20|358.84|358.59|358.84|358.59|358.84|358.59|358.84|358.59|0
1622462040000|2021-05-31 11:54:00|||||||||1
1622462050000|2021-05-31 11:54:10||358.64||358.64||358.64||358.64|0
1622462090000|2021-05-31 11:54:50|358.79||358.79||358.79||358.79||0
1622462100000|2021-05-31 11:55:00|358.84||358.84||358.84||358.84||3
1622462180000|2021-05-31 11:56:20|358.79||358.79||358.79||358.79||0
1622462190000|2021-05-31 11:56:30||358.59||358.59||358.59||358.59|0
1622462220000|2021-05-31 11:57:00|358.84||358.84||358.84||358.84||8
1622462260000|2021-05-31 11:57:40|358.79||358.79||358.79||358.79||0
1622462270000|2021-05-31 11:57:50|||||||||1
1622462280000|2021-05-31 11:58:00|358.84||358.84||358.84||358.84||0
1622462290000|2021-05-31 11:58:10||358.64||358.64||358.64||358.64|2
1622462350000|2021-05-31 11:59:10|358.79||358.84||358.84||358.79||1
1622462850000|2021-05-31 12:07:30|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|2
1622463100000|2021-05-31 12:11:40|||||||||2
1622463340000|2021-05-31 12:15:40|358.94||358.99||358.99||358.94||1
1622463890000|2021-05-31 12:24:50|358.94||358.94||358.94||358.94||0
1622464470000|2021-05-31 12:34:30|358.99||358.99||358.99||358.99||0
1622464490000|2021-05-31 12:34:50|358.94||358.94||358.94||358.94||0
1622464550000|2021-05-31 12:35:50|358.99|358.79|358.99|358.79|358.99|358.79|358.99|358.79|0
1622464730000|2021-05-31 12:38:50|359.09|358.84|359.09|358.84|359.09|358.84|359.09|358.84|1
1622464800000|2021-05-31 12:40:00||358.89||358.89||358.89||358.89|0
1622464900000|2021-05-31 12:41:40|||||||||2
1622465500000|2021-05-31 12:51:40||358.84||358.84||358.84||358.84|2
1622465800000|2021-05-31 12:56:40|359.04|358.79|359.04|358.79|359.04|358.79|359.04|358.79|2
1622465840000|2021-05-31 12:57:20|358.99||358.99||358.99||358.99||0
1622465950000|2021-05-31 12:59:10||358.74||358.74||358.74||358.74|0
1622466100000|2021-05-31 13:01:40||358.69||358.69||358.69||358.69|2
1622466120000|2021-05-31 13:02:00|359.04||359.04||359.04||359.04||8
1622466150000|2021-05-31 13:02:30||358.74||358.74||358.74||358.74|1
1622466170000|2021-05-31 13:02:50||358.79||358.79||358.79||358.79|0
1622466650000|2021-05-31 13:10:50|358.99||358.99||358.99||358.99||0
1622466690000|2021-05-31 13:11:30|||||||||1
1622466710000|2021-05-31 13:11:50|359.04||359.04||359.04||359.04||1
1622466810000|2021-05-31 13:13:30||358.74||358.74||358.74||358.74|2
1622467000000|2021-05-31 13:16:40||358.69||358.69||358.69||358.69|2
1622467230000|2021-05-31 13:20:30|358.99||358.99||358.99||358.99||0
1622467770000|2021-05-31 13:29:30|359.04||359.04||359.04||359.04||3
1622467780000|2021-05-31 13:29:40|358.99||358.99||358.99||358.99||0
1622467930000|2021-05-31 13:32:10||358.74||358.74||358.74||358.74|1
1622467980000|2021-05-31 13:33:00||358.69||358.69||358.69||358.69|0
1622468450000|2021-05-31 13:40:50|||||||||1
1622468470000|2021-05-31 13:41:10||358.64||358.64||358.64||358.64|0
1622468920000|2021-05-31 13:48:40|358.79||358.79||358.79||358.79||0
1622468940000|2021-05-31 13:49:00|358.94||358.94||358.94||358.94||1
1622469220000|2021-05-31 13:53:40|358.89||358.94||358.94||358.84||1
1622469620000|2021-05-31 14:00:20|358.79||358.94||358.94||358.79||1
1622470030000|2021-05-31 14:07:10|358.89||358.89||358.89||358.89||0
1622470040000|2021-05-31 14:07:20|358.84||358.84||358.84||358.84||0
1622470110000|2021-05-31 14:08:30|358.79||358.89||358.89||358.79||1
1622470240000|2021-05-31 14:10:40|358.94|358.69|358.94|358.69|358.94|358.69|358.94|358.69|0
1622470490000|2021-05-31 14:14:50|358.89||358.89||358.89||358.84||1
1622470580000|2021-05-31 14:16:20|358.84||358.84||358.84||358.84||0
1622470600000|2021-05-31 14:16:40|358.89||358.89||358.89||358.89||3
1622470680000|2021-05-31 14:18:00|358.94||358.94||358.94||358.94||0
1622470710000|2021-05-31 14:18:30|||||||||1
1622470740000|2021-05-31 14:19:00|||||||||2
1622470970000|2021-05-31 14:22:50|||||||||1
1622472010000|2021-05-31 14:40:10|||||||||2
1622472030000|2021-05-31 14:40:30|358.84||358.94||358.94||358.84||3
1622472970000|2021-05-31 14:56:10||358.64||358.59||358.64||358.59|2
1622472980000|2021-05-31 14:56:20|||||||||11
1622473020000|2021-05-31 14:57:00||358.64||358.64||358.64||358.64|0
1622473120000|2021-05-31 14:58:40||358.74||358.64||358.74||358.64|5
1622473200000|2021-05-31 15:00:00||358.69||358.69||358.69||358.69|0
1622473230000|2021-05-31 15:00:30||358.74||358.74||358.74||358.74|0
1622473340000|2021-05-31 15:02:20||358.69||358.69||358.69||358.69|0
1622473390000|2021-05-31 15:03:10|||||||||1
1622473450000|2021-05-31 15:04:10||358.74||358.69||358.74||358.69|0
1622473460000|2021-05-31 15:04:20||358.74||358.69||358.74||358.69|0
1622473480000|2021-05-31 15:04:40||358.74||358.69||358.74||358.69|0
1622473510000|2021-05-31 15:05:10||358.74||358.74||358.74||358.74|0
1622473800000|2021-05-31 15:10:00||358.69||358.69||358.69||358.69|1
1622473810000|2021-05-31 15:10:10||358.64||358.64||358.64||358.64|1
1622474170000|2021-05-31 15:16:10||358.59||358.59||358.59||358.59|0
1622474610000|2021-05-31 15:23:30||358.74||358.69||358.74||358.59|5
1622474620000|2021-05-31 15:23:40||358.74||358.59||358.74||358.59|5
1622474930000|2021-05-31 15:28:50||358.54||358.54||358.54||358.54|0
1622474960000|2021-05-31 15:29:20|358.89||358.89||358.89||358.89||0
1622475120000|2021-05-31 15:32:00|358.84|358.44|358.69|358.44|358.84|358.44|358.69|358.44|17
1622475130000|2021-05-31 15:32:10|||||||||2
1622475140000|2021-05-31 15:32:20|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|4
1622475180000|2021-05-31 15:33:00||358.44||358.44||358.44||358.44|0
1622475190000|2021-05-31 15:33:10||358.39||358.39||358.39||358.39|0
1622475200000|2021-05-31 15:33:20|358.69|358.44|358.69|358.44|358.69|358.44|358.69|358.44|0
1622475240000|2021-05-31 15:34:00|358.54|358.39|358.64|358.39|358.64|358.39|358.54|358.39|11
1622475260000|2021-05-31 15:34:20||358.44||358.44||358.44||358.44|0
1622475290000|2021-05-31 15:34:50|358.69||358.69||358.69||358.69||0
1622475610000|2021-05-31 15:40:10|||||||||1
1622476060000|2021-05-31 15:47:40|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|11
1622476070000|2021-05-31 15:47:50|||||||||4
1622476100000|2021-05-31 15:48:20|358.59|358.34|358.59|358.34|358.59|358.34|358.59|358.34|2
1622476150000|2021-05-31 15:49:10|358.49||358.59||358.59||358.49||2
1622476330000|2021-05-31 15:52:10|358.64||358.64||358.64||358.64||0
1622476350000|2021-05-31 15:52:30|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|9
1622476360000|2021-05-31 15:52:40|358.69|358.49|358.69|358.49|358.69|358.49|358.69|358.49|0
1622476440000|2021-05-31 15:54:00||358.44||358.44||358.44||358.44|0
1622476470000|2021-05-31 15:54:30||358.34||358.34||358.34||358.34|0
1622476530000|2021-05-31 15:55:30|358.64||358.64||358.64||358.64||0
1622476870000|2021-05-31 16:01:10|358.69||358.69||358.69||358.69||3
1622476890000|2021-05-31 16:01:30|358.64|358.39|358.69|358.39|358.69|358.39|358.64|358.39|0
1622476960000|2021-05-31 16:02:40|358.64||358.69||358.69||358.64||0
1622477050000|2021-05-31 16:04:10||358.44||358.44||358.44||358.44|0
1622477120000|2021-05-31 16:05:20||358.49||358.49||358.49||358.49|0
1622477130000|2021-05-31 16:05:30|358.74||358.79||358.79||358.74||1
1622477470000|2021-05-31 16:11:10|358.74||358.74||358.74||358.74||0
1622477690000|2021-05-31 16:14:50|358.69|358.44|358.69|358.44|358.69|358.44|358.69|358.44|1
1622478100000|2021-05-31 16:21:40||358.49||358.49||358.49||358.49|0
1622478110000|2021-05-31 16:21:50||358.44||358.44||358.44||358.44|0
1622478360000|2021-05-31 16:26:00|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|0
1622478540000|2021-05-31 16:29:00||358.34||358.34||358.34||358.34|0
1622478600000|2021-05-31 16:30:00|358.59||358.59||358.59||358.59||0
1622479800000|2021-05-31 16:50:00|||||||||1
1622480030000|2021-05-31 16:53:50|358.54|358.29|358.54|358.29|358.54|358.29|358.54|358.29|2
1622480050000|2021-05-31 16:54:10|||||||||6
1622480060000|2021-05-31 16:54:20|358.59|358.34|358.59|358.34|358.59|358.34|358.59|358.34|5
1622480280000|2021-05-31 16:58:00|358.49||358.59||358.59||358.49||1
1622480720000|2021-05-31 17:05:20|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|3
1622481130000|2021-05-31 17:12:10|358.69|358.44|358.69|358.44|358.69|358.44|358.69|358.44|1
1622481210000|2021-05-31 17:13:30|358.74|358.54|358.79|358.54|358.79|358.54|358.74|358.54|2
1622481240000|2021-05-31 17:14:00|358.84|358.59|358.84|358.59|358.84|358.59|358.84|358.59|2
1622481260000|2021-05-31 17:14:20|358.89|358.64|358.89|358.64|358.89|358.64|358.89|358.64|1
1622481270000|2021-05-31 17:14:30|358.94||358.94||358.94||358.94||1
1622482500000|2021-05-31 17:35:00|||||||||1
1622482900000|2021-05-31 17:41:40|358.84||358.84||358.84||358.84||0
1622482910000|2021-05-31 17:41:50|358.79||358.79||358.79||358.79||0
1622483540000|2021-05-31 17:52:20||358.59||358.59||358.59||358.59|0
1622483840000|2021-05-31 17:57:20||358.54||358.54||358.54||358.54|0
1622488150000|2021-05-31 19:09:10||358.59||358.59||358.59||358.59|0
1622488350000|2021-05-31 19:12:30|||||||||1
1622493770000|2021-05-31 20:42:50|358.84|358.69|358.94|358.69|358.94|358.69|358.84|358.69|1
1622493870000|2021-05-31 20:44:30|359.19|358.54|359.14|358.64|359.29|358.64|359.14|358.54|10
1622493880000|2021-05-31 20:44:40|358.99|358.69|359.29|358.84|359.29|358.94|358.99|358.69|0
1622493900000|2021-05-31 20:45:00|359.24|358.89|359.29|359.09|359.29|359.09|359.24|358.84|0
1622493910000|2021-05-31 20:45:10||359.04||359.04||359.04||358.84|1
1622493920000|2021-05-31 20:45:20|359.34|359.09|359.34|358.99|359.34|359.09|359.34|358.99|0
1622493930000|2021-05-31 20:45:30|359.29|358.94|359.34|358.94|359.34|358.94|359.29|358.94|0
1622493970000|2021-05-31 20:46:10|359.29||359.34||359.34||359.29||0
1622494010000|2021-05-31 20:46:50|359.44|358.89|359.44|358.89|359.44|358.89|359.39|358.89|1
1622494030000|2021-05-31 20:47:10||358.84||358.89||358.89||358.84|0
1622494050000|2021-05-31 20:47:30|359.39||359.39||359.39||359.39||0
1622494060000|2021-05-31 20:47:40|359.34||359.39||359.39||359.34||0
1622494440000|2021-05-31 20:54:00|359.34||359.39||359.39||359.34||0
1622494800000|2021-05-31 21:00:00||358.74||358.54||358.74||358.54|0
1622495640000|2021-05-31 21:14:00|359.24|358.64|359.24|358.64|359.24|358.64|359.24|358.64|0
1622496760000|2021-05-31 21:32:40|359.34|358.74|359.34|358.74|359.34|358.74|359.34|358.74|0
1622498400000|2021-05-31 22:00:00|359.44|358.84|359.34|358.74|359.44|358.84|359.34|358.74|0
1622498410000|2021-05-31 22:00:10|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622498420000|2021-05-31 22:00:20|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622498460000|2021-05-31 22:01:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622498520000|2021-05-31 22:02:00|359.34|358.74|359.34|358.74|359.34|358.74|359.34|358.74|0
1622498530000|2021-05-31 22:02:10|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622498630000|2021-05-31 22:03:50|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622498640000|2021-05-31 22:04:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622498710000|2021-05-31 22:05:10|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622499720000|2021-05-31 22:22:00|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622499790000|2021-05-31 22:23:10|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622499840000|2021-05-31 22:24:00|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622500200000|2021-05-31 22:30:00|359.44|358.84|359.54|358.94|359.54|358.94|359.44|358.84|0
1622500800000|2021-05-31 22:40:00|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622501650000|2021-05-31 22:54:10|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622501670000|2021-05-31 22:54:30|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622501690000|2021-05-31 22:54:50|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622502020000|2021-05-31 23:00:20|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622502050000|2021-05-31 23:00:50|359.64|359.04|359.54|358.94|359.64|359.04|359.54|358.94|0
1622502090000|2021-05-31 23:01:30|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622502500000|2021-05-31 23:08:20|359.34|358.74|359.34|358.74|359.44|358.84|359.34|358.74|0
1622502540000|2021-05-31 23:09:00|359.44|358.84|359.34|358.74|359.44|358.84|359.34|358.74|0
1622502560000|2021-05-31 23:09:20|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622503750000|2021-05-31 23:29:10|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622503760000|2021-05-31 23:29:20|359.44|358.84|359.44|358.84|359.54|358.94|359.44|358.84|0
1622503770000|2021-05-31 23:29:30|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622503820000|2021-05-31 23:30:20|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622503890000|2021-05-31 23:31:30|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622503900000|2021-05-31 23:31:40|359.44|358.84|359.44|358.84|359.44|358.84|359.44|358.84|0
1622504400000|2021-05-31 23:40:00|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622504630000|2021-05-31 23:43:50|359.64|359.04|359.54|358.94|359.64|359.04|359.54|358.94|0
1622504640000|2021-05-31 23:44:00|359.64|359.04|359.64|359.04|359.64|359.04|359.54|358.94|0
1622504670000|2021-05-31 23:44:30|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622504710000|2021-05-31 23:45:10|359.54|358.94|359.54|358.94|359.54|358.94|359.54|358.94|0
1622504720000|2021-05-31 23:45:20|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622505070000|2021-05-31 23:51:10|359.74|359.14|359.64|359.04|359.74|359.14|359.64|359.04|0
1622505080000|2021-05-31 23:51:20|359.74|359.14|359.64|359.04|359.74|359.14|359.64|359.04|0
1622505090000|2021-05-31 23:51:30|359.74|359.14|359.64|359.04|359.74|359.14|359.64|359.04|0
1622505110000|2021-05-31 23:51:50|359.74|359.14|359.74|359.14|359.74|359.14|359.64|359.04|0
1622505120000|2021-05-31 23:52:00|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622505410000|2021-05-31 23:56:50|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622505600000|2021-06-01 00:00:00|359.64|359.04|359.74|359.14|359.74|359.14|359.64|359.04|0
1622505610000|2021-06-01 00:00:10|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622505640000|2021-06-01 00:00:40|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622505700000|2021-06-01 00:01:40|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622505740000|2021-06-01 00:02:20|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622505940000|2021-06-01 00:05:40|359.74|359.14|359.84|359.24|359.84|359.24|359.74|359.14|0
1622505950000|2021-06-01 00:05:50|359.74|359.14|359.84|359.24|359.84|359.24|359.74|359.14|0
1622505960000|2021-06-01 00:06:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622505970000|2021-06-01 00:06:10|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|0
1622506030000|2021-06-01 00:07:10|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506040000|2021-06-01 00:07:20|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|0
1622506050000|2021-06-01 00:07:30|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506060000|2021-06-01 00:07:40|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622506200000|2021-06-01 00:10:00|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506260000|2021-06-01 00:11:00|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|0
1622506270000|2021-06-01 00:11:10|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506570000|2021-06-01 00:16:10|359.64|359.04|359.74|359.14|359.74|359.14|359.64|359.04|0
1622506590000|2021-06-01 00:16:30|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622506600000|2021-06-01 00:16:40|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506680000|2021-06-01 00:18:00|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622506690000|2021-06-01 00:18:10|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622506920000|2021-06-01 00:22:00|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622507160000|2021-06-01 00:26:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622507230000|2021-06-01 00:27:10|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|0
1622507330000|2021-06-01 00:28:50|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622507400000|2021-06-01 00:30:00|359.14|358.84|358.74|358.44|359.14|358.84|358.74|358.44|31
1622507410000|2021-06-01 00:30:10|358.69|358.49|358.94|358.69|358.94|358.69|358.64|358.49|19
1622507420000|2021-06-01 00:30:20|358.89|358.64|358.64|358.39|358.89|358.64|358.29|358.14|36
1622507430000|2021-06-01 00:30:30|358.69|358.69|359.04|358.74|359.04|358.74|358.69|358.44|38
1622507440000|2021-06-01 00:30:40|359.09|358.79|359.34|358.99|359.34|358.99|359.04|358.79|10
1622507450000|2021-06-01 00:30:50|359.29|359.04|359.39|359.09|359.44|359.29|359.29|359.04|22
1622507460000|2021-06-01 00:31:00|359.49|359.14|359.39|359.09|359.49|359.29|359.39|359.09|25
1622507470000|2021-06-01 00:31:10|359.34|358.94|359.44|359.19|359.49|359.34|359.29|358.94|29
1622507480000|2021-06-01 00:31:20|359.49|359.24|359.44|359.24|359.49|359.29|359.44|359.24|4
1622507490000|2021-06-01 00:31:30|359.39|359.29|359.54|359.34|359.54|359.34|359.39|359.29|7
1622507500000|2021-06-01 00:31:40|359.59|359.39|359.74|359.54|359.74|359.54|359.49|359.39|17
1622507510000|2021-06-01 00:31:50|359.69|359.44|359.64|359.44|359.69|359.54|359.64|359.44|13
1622507520000|2021-06-01 00:32:00|359.59|359.34|359.89|359.64|359.89|359.69|359.59|359.34|19
1622507530000|2021-06-01 00:32:10|359.84|359.54|359.74|359.59|359.89|359.59|359.74|359.54|17
1622507540000|2021-06-01 00:32:20|359.79|359.64|359.79|359.64|359.84|359.64|359.74|359.64|5
1622507560000|2021-06-01 00:32:40|||||||||2
1622507570000|2021-06-01 00:32:50|359.84|359.69|359.94|359.74|359.94|359.79|359.84|359.69|8
1622507580000|2021-06-01 00:33:00|359.89||359.94||359.94||359.89||0
1622507590000|2021-06-01 00:33:10|359.89|359.79|359.89|359.69|359.89|359.79|359.89|359.69|12
1622507600000|2021-06-01 00:33:20|359.84|359.74|359.84|359.69|359.84|359.74|359.84|359.69|6
1622507610000|2021-06-01 00:33:30|359.89|359.74|359.99|359.79|359.99|359.79|359.89|359.74|8
1622507620000|2021-06-01 00:33:40|359.94|359.74|359.94|359.74|359.94|359.74|359.94|359.74|3
1622507630000|2021-06-01 00:33:50|359.99|359.69|359.94|359.69|359.99|359.69|359.89|359.69|4
1622507640000|2021-06-01 00:34:00|359.89||359.94||359.94||359.89||0
1622507650000|2021-06-01 00:34:10|359.99|359.79|359.89|359.69|359.99|359.79|359.89|359.69|2
1622507660000|2021-06-01 00:34:20|359.84|359.64|359.79|359.64|359.84|359.69|359.79|359.64|14
1622507670000|2021-06-01 00:34:30|359.84|359.59|359.89|359.64|359.89|359.69|359.84|359.59|31
1622507680000|2021-06-01 00:34:40|359.84||359.84||359.84||359.84||0
1622507690000|2021-06-01 00:34:50|359.89|359.69|359.99|359.74|359.99|359.74|359.89|359.69|5
1622507700000|2021-06-01 00:35:00|359.94|359.79|359.94|359.74|359.94|359.84|359.94|359.74|4
1622507710000|2021-06-01 00:35:10|359.89|359.69|359.99|359.79|359.99|359.79|359.89|359.69|4
1622507720000|2021-06-01 00:35:20|359.94||359.94||359.94||359.94||0
1622507730000|2021-06-01 00:35:30|359.99|359.69|359.99|359.79|359.99|359.79|359.99|359.69|5
1622507750000|2021-06-01 00:35:50|359.94|359.74|359.94|359.79|359.99|359.79|359.94|359.69|3
1622507760000|2021-06-01 00:36:00|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|4
1622507770000|2021-06-01 00:36:10|359.84|359.74|359.94|359.74|359.94|359.74|359.84|359.74|3
1622507780000|2021-06-01 00:36:20|359.99|359.79|360.04|359.84|360.04|359.89|359.99|359.79|37
1622507790000|2021-06-01 00:36:30|360.09|359.89|360.09|359.94|360.09|359.94|360.04|359.89|3
1622507800000|2021-06-01 00:36:40|359.99|359.89|360.19|359.99|360.19|359.99|359.99|359.79|107
1622507810000|2021-06-01 00:36:50|360.29|360.04|360.29|360.09|360.29|360.09|360.19|359.99|19
1622507820000|2021-06-01 00:37:00|360.39|360.14|360.29|360.09|360.39|360.19|360.29|360.04|18
1622507830000|2021-06-01 00:37:10|360.34|360.14|360.34|360.09|360.34|360.14|360.29|360.09|7
1622507840000|2021-06-01 00:37:20|360.29|360.14|360.29|360.09|360.34|360.14|360.29|360.09|7
1622507850000|2021-06-01 00:37:30|360.24|360.04|360.09|359.94|360.24|360.04|360.09|359.94|10
1622507860000|2021-06-01 00:37:40|360.14|359.99|360.24|360.04|360.24|360.04|360.14|359.99|17
1622507870000|2021-06-01 00:37:50|360.29|360.09|360.29|360.04|360.29|360.14|360.29|360.04|6
1622507880000|2021-06-01 00:38:00|360.24||360.24||360.24||360.19||2
1622507900000|2021-06-01 00:38:20|360.19|360.09|360.39|360.19|360.39|360.19|360.19|360.09|13
1622507910000|2021-06-01 00:38:30|360.44|360.14|360.44|360.24|360.44|360.29|360.44|360.14|11
1622507920000|2021-06-01 00:38:40|360.49|360.29|360.29|360.09|360.49|360.34|360.29|360.09|53
1622507930000|2021-06-01 00:38:50|360.34|360.14|360.39|360.14|360.39|360.19|360.29|360.14|3
1622507940000|2021-06-01 00:39:00|360.44|360.19|360.39|360.19|360.44|360.29|360.39|360.19|3
1622507950000|2021-06-01 00:39:10|360.34||360.34||360.34||360.34||0
1622507960000|2021-06-01 00:39:20|360.29|360.14|360.29|360.09|360.29|360.14|360.24|360.09|7
1622507970000|2021-06-01 00:39:30|360.34|360.14|360.24|360.09|360.34|360.14|360.24|360.09|4
1622507980000|2021-06-01 00:39:40|360.29|360.04|360.19|359.99|360.29|360.04|360.19|359.99|11
1622507990000|2021-06-01 00:39:50|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|2
1622508000000|2021-06-01 00:40:00|360.29|360.09|360.29|360.09|360.29|360.09|360.24|360.09|2
1622508010000|2021-06-01 00:40:10|360.34||360.34||360.34||360.34||0
1622508020000|2021-06-01 00:40:20|360.29|360.14|360.34|360.14|360.34|360.14|360.29|360.14|11
1622508030000|2021-06-01 00:40:30|360.39|360.19|360.44|360.19|360.44|360.19|360.34|360.09|5
1622508040000|2021-06-01 00:40:40|360.34|360.24|360.29|360.09|360.34|360.24|360.29|360.09|6
1622508050000|2021-06-01 00:40:50|360.24|359.99|360.14|359.99|360.24|359.99|360.14|359.99|21
1622508060000|2021-06-01 00:41:00|360.24|359.94|360.19|359.99|360.24|360.09|360.19|359.94|17
1622508070000|2021-06-01 00:41:10|360.24|360.04|360.24|360.04|360.24|360.09|360.19|359.99|18
1622508080000|2021-06-01 00:41:20|360.19|359.99|360.19|360.04|360.19|360.04|360.19|359.99|4
1622508090000|2021-06-01 00:41:30|360.29|360.09|360.34|360.09|360.34|360.09|360.29|360.09|2
1622508100000|2021-06-01 00:41:40||360.14||360.09||360.14||360.09|6
1622508110000|2021-06-01 00:41:50||360.14||360.09||360.14||360.09|1
1622508120000|2021-06-01 00:42:00|360.24|360.14|360.24|359.99|360.24|360.14|360.24|359.99|68
1622508130000|2021-06-01 00:42:10||360.04||360.04||360.04||360.04|0
1622508140000|2021-06-01 00:42:20|360.29|360.09|360.19|360.04|360.34|360.14|360.19|360.04|5
1622508150000|2021-06-01 00:42:30||359.99||359.99||359.99||359.99|1
1622508170000|2021-06-01 00:42:50|360.14||360.14||360.14||360.14||1
1622508180000|2021-06-01 00:43:00|360.19|360.04|360.29|360.14|360.29|360.14|360.19|360.04|7
1622508190000|2021-06-01 00:43:10|360.34|360.09|360.34|360.09|360.34|360.19|360.34|360.09|7
1622508200000|2021-06-01 00:43:20|360.29|360.14|360.34|360.14|360.34|360.14|360.29|360.14|2
1622508210000|2021-06-01 00:43:30|360.29|360.04|360.19|360.04|360.29|360.04|360.19|359.99|33
1622508220000|2021-06-01 00:43:40||359.99||359.99||360.04||359.99|4
1622508230000|2021-06-01 00:43:50|360.14||360.14||360.14||360.14||10
1622508250000|2021-06-01 00:44:10|360.19||360.19||360.19||360.19||18
1622508270000|2021-06-01 00:44:30|360.14|360.04|360.29|360.09|360.29|360.14|360.14|359.99|27
1622508280000|2021-06-01 00:44:40||360.14||360.09||360.14||360.09|1
1622508300000|2021-06-01 00:45:00|360.24|360.14|360.24|360.09|360.29|360.14|360.24|360.04|32
1622508310000|2021-06-01 00:45:10|360.29|360.04|360.24|360.09|360.29|360.09|360.24|360.04|16
1622508320000|2021-06-01 00:45:20|360.29||360.24||360.29||360.24||7
1622508330000|2021-06-01 00:45:30|||||||||1
1622508350000|2021-06-01 00:45:50|360.29|360.14|360.34|360.14|360.34|360.14|360.24|360.14|17
1622508370000|2021-06-01 00:46:10|360.39|360.19|360.34|360.14|360.39|360.24|360.34|360.14|3
1622508380000|2021-06-01 00:46:20||360.19||360.19||360.19||360.19|1
1622508390000|2021-06-01 00:46:30|360.39||360.39||360.39||360.39||6
1622508400000|2021-06-01 00:46:40|360.49|360.24|360.39|360.14|360.49|360.29|360.39|360.14|32
1622508410000|2021-06-01 00:46:50|360.44|360.19|360.34|360.19|360.44|360.24|360.34|360.19|23
1622508420000|2021-06-01 00:47:00|360.29|360.09|360.39|360.24|360.39|360.24|360.29|360.09|14
1622508430000|2021-06-01 00:47:10|360.34|360.19|360.24|360.04|360.34|360.19|360.24|360.04|5
1622508440000|2021-06-01 00:47:20|360.19|359.99|360.19|359.99|360.19|360.04|360.14|359.99|15
1622508450000|2021-06-01 00:47:30|||||||||3
1622508460000|2021-06-01 00:47:40||360.04||359.99||360.04||359.99|0
1622508470000|2021-06-01 00:47:50|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|4
1622508480000|2021-06-01 00:48:00|360.24|359.94|360.24|359.99|360.24|359.99|360.19|359.94|15
1622508490000|2021-06-01 00:48:10|360.19|360.04|360.39|360.14|360.39|360.14|360.19|360.04|7
1622508500000|2021-06-01 00:48:20|360.34|360.19|360.44|360.24|360.44|360.24|360.34|360.19|0
1622508510000|2021-06-01 00:48:30|360.39|360.19|360.34|360.09|360.39|360.24|360.24|360.09|6
1622508520000|2021-06-01 00:48:40|360.39|360.14|360.39|360.14|360.39|360.14|360.29|360.09|3
1622508530000|2021-06-01 00:48:50||360.19||360.19||360.19||360.19|1
1622508540000|2021-06-01 00:49:00|360.34|360.24|360.49|360.24|360.49|360.24|360.34|360.19|1
1622508550000|2021-06-01 00:49:10|360.44||360.44||360.44||360.44||1
1622508560000|2021-06-01 00:49:20||360.29||360.29||360.29||360.29|0
1622508570000|2021-06-01 00:49:30|360.49|360.34|360.39|360.24|360.49|360.34|360.34|360.19|27
1622508580000|2021-06-01 00:49:40||360.19||360.19||360.19||360.19|10
1622508590000|2021-06-01 00:49:50|360.29|360.04|360.29|360.09|360.29|360.09|360.29|360.04|6
1622508600000|2021-06-01 00:50:00|360.24|360.04|360.39|360.14|360.39|360.14|360.24|360.04|15
1622508610000|2021-06-01 00:50:10|360.44|360.19|360.44|360.19|360.44|360.24|360.44|360.19|1
1622508620000|2021-06-01 00:50:20||360.24||360.24||360.24||360.24|1
1622508630000|2021-06-01 00:50:30|360.39|360.29|360.39|360.24|360.39|360.29|360.39|360.24|1
1622508640000|2021-06-01 00:50:40|360.34|360.19|360.44|360.19|360.44|360.19|360.34|360.19|6
1622508650000|2021-06-01 00:50:50||360.24||360.19||360.24||360.19|1
1622508660000|2021-06-01 00:51:00|360.39|360.24|360.44|360.29|360.44|360.29|360.39|360.24|1
1622508670000|2021-06-01 00:51:10|360.39|360.19|360.34|360.19|360.39|360.19|360.34|360.19|4
1622508680000|2021-06-01 00:51:20|360.39||360.39||360.39||360.34||3
1622508690000|2021-06-01 00:51:30|360.34|360.14|360.29|360.14|360.34|360.14|360.29|360.14|3
1622508700000|2021-06-01 00:51:40|360.34||360.34||360.34||360.34||4
1622508710000|2021-06-01 00:51:50|360.24|360.09|360.24|360.04|360.24|360.09|360.24|359.99|70
1622508720000|2021-06-01 00:52:00|360.19||360.19||360.19||360.19||0
1622508740000|2021-06-01 00:52:20||359.99||360.04||360.04||359.99|7
1622508760000|2021-06-01 00:52:40|360.29||360.29||360.29||360.29||11
1622508770000|2021-06-01 00:52:50||360.09||360.09||360.09||360.09|0
1622508780000|2021-06-01 00:53:00|||||||||2
1622508820000|2021-06-01 00:53:40||360.14||360.09||360.14||360.09|1
1622508830000|2021-06-01 00:53:50|360.24|360.14|360.09|359.94|360.24|360.14|360.09|359.94|20
1622508840000|2021-06-01 00:54:00|360.19|359.99|360.24|359.99|360.24|359.99|360.19|359.99|7
1622508850000|2021-06-01 00:54:10|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|2
1622508860000|2021-06-01 00:54:20|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|0
1622508870000|2021-06-01 00:54:30||359.94||359.94||359.99||359.94|1
1622508890000|2021-06-01 00:54:50|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|5
1622508900000|2021-06-01 00:55:00|||||||||2
1622508910000|2021-06-01 00:55:10|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|13
1622508920000|2021-06-01 00:55:20||359.99||359.99||359.99||359.99|0
1622508930000|2021-06-01 00:55:30|360.09|359.89|360.04|359.89|360.09|359.89|360.04|359.89|21
1622508940000|2021-06-01 00:55:40|359.99|359.84|359.99|359.79|359.99|359.84|359.99|359.79|12
1622508950000|2021-06-01 00:55:50|359.84|359.69|359.94|359.69|359.94|359.69|359.84|359.69|37
1622508960000|2021-06-01 00:56:00|359.89|359.79|359.99|359.74|359.99|359.79|359.89|359.74|3
1622508970000|2021-06-01 00:56:10|360.09|359.79|360.09|359.84|360.09|359.84|360.09|359.79|1
1622508980000|2021-06-01 00:56:20|359.99|359.89|359.99|359.79|359.99|359.89|359.99|359.79|7
1622509000000|2021-06-01 00:56:40|359.94|359.74|359.89|359.69|359.94|359.74|359.89|359.69|16
1622509010000|2021-06-01 00:56:50|359.84|359.74|359.99|359.84|360.04|359.84|359.84|359.74|21
1622509020000|2021-06-01 00:57:00|359.89|359.74|359.89|359.74|359.99|359.74|359.89|359.74|11
1622509030000|2021-06-01 00:57:10|359.94|359.84|359.99|359.74|360.04|359.84|359.94|359.74|4
1622509040000|2021-06-01 00:57:20|359.94||359.94||359.94||359.94||0
1622509050000|2021-06-01 00:57:30|359.99|359.79|360.09|359.89|360.09|359.89|359.99|359.79|20
1622509060000|2021-06-01 00:57:40|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|0
1622509070000|2021-06-01 00:57:50|360.19|360.04|360.24|359.99|360.24|360.09|360.14|359.94|23
1622509080000|2021-06-01 00:58:00|360.29|360.04|360.34|360.14|360.34|360.19|360.29|360.04|13
1622509090000|2021-06-01 00:58:10|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|6
1622509100000|2021-06-01 00:58:20|||||||||1
1622509110000|2021-06-01 00:58:30|360.44|360.24|360.44|360.29|360.44|360.29|360.44|360.19|6
1622509120000|2021-06-01 00:58:40|360.49|360.34|360.44|360.24|360.54|360.39|360.44|360.24|14
1622509130000|2021-06-01 00:58:50|360.39|360.19|360.39|360.24|360.39|360.24|360.39|360.19|0
1622509140000|2021-06-01 00:59:00|360.44|360.29|360.49|360.34|360.49|360.34|360.44|360.29|2
1622509150000|2021-06-01 00:59:10|360.54|360.29|360.44|360.19|360.54|360.29|360.44|360.19|7
1622509170000|2021-06-01 00:59:30|360.19|360.04|360.34|360.09|360.34|360.09|360.19|360.04|25
1622509180000|2021-06-01 00:59:40|360.29||360.29||360.29||360.29||1
1622509200000|2021-06-01 01:00:00|360.24|359.94|360.24|360.09|360.49|360.24|360.19|359.94|58
1622509210000|2021-06-01 01:00:10|360.29|360.14|360.39|360.19|360.39|360.24|360.29|360.14|7
1622509220000|2021-06-01 01:00:20|360.29|360.14|360.24|360.04|360.29|360.14|360.24|360.04|9
1622509230000|2021-06-01 01:00:30|360.14|359.99|360.19|359.99|360.29|360.04|360.14|359.99|5
1622509240000|2021-06-01 01:00:40|360.09|359.84|360.19|359.99|360.19|359.99|360.09|359.84|18
1622509250000|2021-06-01 01:00:50|360.14|359.89|360.09|359.89|360.14|359.89|360.09|359.89|4
1622509260000|2021-06-01 01:01:00|360.19|359.94|360.24|360.04|360.24|360.04|360.14|359.94|27
1622509270000|2021-06-01 01:01:10|360.29|359.99|360.24|360.04|360.34|360.04|360.24|359.99|21
1622509280000|2021-06-01 01:01:20|360.29|359.99|360.14|359.94|360.29|359.99|360.09|359.94|41
1622509290000|2021-06-01 01:01:30|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|5
1622509300000|2021-06-01 01:01:40|360.09||360.09||360.14||360.09||3
1622509310000|2021-06-01 01:01:50|360.14|359.99|359.94|359.74|360.24|359.99|359.94|359.74|55
1622509320000|2021-06-01 01:02:00|359.89||359.89||359.94||359.89||20
1622509330000|2021-06-01 01:02:10|359.79|359.59|359.74|359.49|359.84|359.64|359.74|359.49|57
1622509350000|2021-06-01 01:02:30|359.79|359.54|359.79|359.59|359.79|359.59|359.79|359.54|8
1622509360000|2021-06-01 01:02:40|359.74|359.54|359.74|359.49|359.74|359.54|359.74|359.49|15
1622509370000|2021-06-01 01:02:50|359.59|359.44|359.69|359.44|359.69|359.49|359.59|359.44|58
1622509380000|2021-06-01 01:03:00|359.74|359.49|359.74|359.49|359.74|359.49|359.64|359.44|57
1622509390000|2021-06-01 01:03:10|359.79|359.54|359.84|359.64|359.84|359.64|359.79|359.54|18
1622509400000|2021-06-01 01:03:20|359.79|359.54|359.79|359.54|359.79|359.54|359.79|359.49|22
1622509410000|2021-06-01 01:03:30|359.84|359.59|359.79|359.54|359.84|359.59|359.74|359.54|24
1622509420000|2021-06-01 01:03:40|||||||||1
1622509430000|2021-06-01 01:03:50|359.84|359.59|359.94|359.69|359.94|359.69|359.84|359.59|39
1622509440000|2021-06-01 01:04:00|359.99|359.74|359.99|359.79|359.99|359.79|359.94|359.74|70
1622509450000|2021-06-01 01:04:10|360.04|359.84|360.04|359.79|360.04|359.84|360.04|359.79|15
1622509460000|2021-06-01 01:04:20|||||||||1
1622509470000|2021-06-01 01:04:30|360.09|359.84|360.14|359.89|360.14|359.89|360.09|359.84|15
1622509480000|2021-06-01 01:04:40|360.19|359.94|360.19|359.94|360.19|359.94|360.19|359.94|4
1622509490000|2021-06-01 01:04:50|360.14|359.89|360.14|359.89|360.14|359.89|360.14|359.89|2
1622509500000|2021-06-01 01:05:00|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|8
1622509510000|2021-06-01 01:05:10|360.04|359.84|360.04|359.84|360.04|359.84|359.99|359.84|5
1622509520000|2021-06-01 01:05:20|360.09||360.09||360.09||360.09||1
1622509530000|2021-06-01 01:05:30||359.89||359.84||359.89||359.84|8
1622509540000|2021-06-01 01:05:40|360.04|359.79|360.09|359.84|360.09|359.84|360.04|359.79|4
1622509560000|2021-06-01 01:06:00|360.14|359.89|360.19|359.99|360.19|359.99|360.14|359.89|10
1622509570000|2021-06-01 01:06:10|360.24|360.04|360.29|360.04|360.29|360.04|360.24|360.04|13
1622509580000|2021-06-01 01:06:20|360.24|360.09|360.34|360.14|360.34|360.14|360.24|360.09|27
1622509590000|2021-06-01 01:06:30|360.29|360.19|360.44|360.19|360.44|360.19|360.29|360.14|14
1622509600000|2021-06-01 01:06:40|360.39||360.39||360.39||360.34||0
1622509610000|2021-06-01 01:06:50||360.24||360.24||360.24||360.24|0
1622509620000|2021-06-01 01:07:00|360.44|360.29|360.29|360.09|360.44|360.29|360.29|360.09|23
1622509630000|2021-06-01 01:07:10|360.34|360.14|360.34|360.14|360.34|360.19|360.34|360.14|5
1622509640000|2021-06-01 01:07:20||360.19||360.14||360.19||360.14|4
1622509650000|2021-06-01 01:07:30|360.29|360.09|360.29|360.04|360.34|360.09|360.29|360.04|20
1622509660000|2021-06-01 01:07:40|360.34|360.09|360.34|360.19|360.39|360.24|360.34|360.09|4
1622509670000|2021-06-01 01:07:50|360.39|360.14|360.44|360.29|360.44|360.29|360.39|360.14|7
1622509680000|2021-06-01 01:08:00||360.24||360.24||360.24||360.24|2
1622509690000|2021-06-01 01:08:10|360.49|360.29|360.54|360.34|360.59|360.39|360.49|360.29|13
1622509700000|2021-06-01 01:08:20|360.59|360.29|360.59|360.39|360.59|360.44|360.59|360.29|7
1622509710000|2021-06-01 01:08:30|360.64|360.44|360.69|360.49|360.69|360.49|360.64|360.44|15
1622509720000|2021-06-01 01:08:40|360.64|360.54|360.64|360.49|360.64|360.54|360.64|360.44|24
1622509730000|2021-06-01 01:08:50||360.44||360.44||360.44||360.44|3
1622509740000|2021-06-01 01:09:00|||||||||3
1622509750000|2021-06-01 01:09:10||360.39||360.44||360.44||360.39|14
1622509760000|2021-06-01 01:09:20|360.69|360.49|360.69|360.54|360.69|360.54|360.69|360.49|10
1622509770000|2021-06-01 01:09:30|360.64|360.49|360.64|360.44|360.69|360.49|360.64|360.44|11
1622509780000|2021-06-01 01:09:40|360.69|360.49|360.69|360.49|360.69|360.54|360.69|360.49|6
1622509790000|2021-06-01 01:09:50|360.74|360.54|360.79|360.59|360.79|360.59|360.74|360.49|10
1622509800000|2021-06-01 01:10:00|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|19
1622509810000|2021-06-01 01:10:10|360.89|360.69|360.89|360.69|360.89|360.69|360.89|360.69|3
1622509820000|2021-06-01 01:10:20|360.94|360.74|360.94|360.74|360.94|360.74|360.94|360.74|4
1622509830000|2021-06-01 01:10:30|||||||||14
1622509840000|2021-06-01 01:10:40|360.99|360.79|361.14|360.89|361.14|360.89|360.99|360.79|70
1622509850000|2021-06-01 01:10:50|361.19|360.94|361.24|360.99|361.39|361.14|361.14|360.94|138
1622509860000|2021-06-01 01:11:00|361.29|361.04|361.39|361.14|361.39|361.14|361.29|360.99|50
1622509870000|2021-06-01 01:11:10|361.34|361.19|361.34|361.09|361.34|361.19|361.34|361.09|6
1622509880000|2021-06-01 01:11:20|361.29||361.29||361.29||361.29||0
1622509890000|2021-06-01 01:11:30|361.39|361.14|361.39|361.14|361.39|361.14|361.39|361.14|12
1622509910000|2021-06-01 01:11:50||361.19||361.14||361.19||361.14|12
1622509920000|2021-06-01 01:12:00|361.34|361.19|361.34|361.09|361.34|361.19|361.34|361.09|18
1622509930000|2021-06-01 01:12:10|361.29|360.94|361.24|360.99|361.29|361.09|361.19|360.94|75
1622509940000|2021-06-01 01:12:20||361.04||361.04||361.04||360.99|2
1622509950000|2021-06-01 01:12:30||361.09||361.04||361.09||361.04|2
1622509960000|2021-06-01 01:12:40|361.19|361.09|361.19|360.99|361.19|361.09|361.19|360.99|14
1622509970000|2021-06-01 01:12:50||361.04||360.99||361.04||360.99|11
1622509980000|2021-06-01 01:13:00|361.14|361.04|361.24|360.99|361.24|361.04|361.04|360.89|46
1622509990000|2021-06-01 01:13:10|361.29|361.04|361.34|361.04|361.34|361.14|361.29|361.04|8
1622510000000|2021-06-01 01:13:20|361.29|361.09|361.34|361.14|361.39|361.19|361.29|361.09|10
1622510010000|2021-06-01 01:13:30|361.39|361.19|361.39|361.14|361.39|361.19|361.39|361.14|3
1622510020000|2021-06-01 01:13:40||361.19||361.14||361.19||361.14|5
1622510030000|2021-06-01 01:13:50|361.34|361.19|361.34|361.14|361.39|361.19|361.34|361.14|2
1622510040000|2021-06-01 01:14:00|361.39|361.19|361.39|361.19|361.39|361.19|361.39|361.19|4
1622510050000|2021-06-01 01:14:10|||||||||1
1622510060000|2021-06-01 01:14:20|361.44|361.24|361.49|361.29|361.49|361.29|361.44|361.24|42
1622510070000|2021-06-01 01:14:30|361.54|361.34|361.49|361.29|361.54|361.39|361.49|361.29|23
1622510080000|2021-06-01 01:14:40|||||||||1
1622510090000|2021-06-01 01:14:50||361.34||361.29||361.34||361.29|2
1622510100000|2021-06-01 01:15:00|361.54|361.34|361.49|361.29|361.54|361.34|361.44|361.24|26
1622510110000|2021-06-01 01:15:10|361.44|361.34|361.49|361.29|361.49|361.34|361.44|361.29|3
1622510120000|2021-06-01 01:15:20|361.54|361.34|361.54|361.34|361.59|361.39|361.54|361.34|11
1622510130000|2021-06-01 01:15:30|361.49|361.29|361.49|361.29|361.54|361.29|361.44|361.29|16
1622510140000|2021-06-01 01:15:40|361.44|361.34|361.49|361.29|361.49|361.34|361.44|361.24|5
1622510150000|2021-06-01 01:15:50|361.54|361.34|361.59|361.34|361.59|361.44|361.54|361.29|8
1622510160000|2021-06-01 01:16:00||361.39||361.39||361.39||361.39|5
1622510170000|2021-06-01 01:16:10|||||||||2
1622510180000|2021-06-01 01:16:20|361.64|361.44|361.54|361.29|361.64|361.44|361.54|361.29|24
1622510200000|2021-06-01 01:16:40||361.34||361.34||361.34||361.34|0
1622510210000|2021-06-01 01:16:50|361.49|361.29|361.39|361.19|361.49|361.29|361.39|361.19|12
1622510220000|2021-06-01 01:17:00|361.34|361.24|361.39|361.19|361.39|361.24|361.34|361.19|23
1622510230000|2021-06-01 01:17:10|361.34|361.14|361.34|361.14|361.34|361.19|361.34|361.14|1
1622510240000|2021-06-01 01:17:20|361.29|361.04|361.24|361.04|361.29|361.04|361.24|361.04|20
1622510250000|2021-06-01 01:17:30|361.19||361.24||361.24||361.19||11
1622510260000|2021-06-01 01:17:40|361.19||361.24||361.24||361.19||2
1622510280000|2021-06-01 01:18:00|361.29|361.09|361.34|361.14|361.34|361.14|361.29|361.09|6
1622510290000|2021-06-01 01:18:10|361.29|361.19|361.24|360.99|361.29|361.19|361.24|360.99|23
1622510300000|2021-06-01 01:18:20|361.19||361.19||361.19||361.19||4
1622510320000|2021-06-01 01:18:40|361.24|361.04|361.29|361.09|361.29|361.09|361.24|361.04|10
1622510330000|2021-06-01 01:18:50||361.14||361.09||361.14||361.09|7
1622510340000|2021-06-01 01:19:00|361.24|361.04|361.24|361.04|361.24|361.09|361.24|361.04|7
1622510350000|2021-06-01 01:19:10|361.19|361.09|361.24|361.04|361.24|361.09|361.19|361.04|5
1622510360000|2021-06-01 01:19:20|361.29|361.09|361.29|361.09|361.29|361.09|361.29|361.04|11
1622510370000|2021-06-01 01:19:30||361.14||361.09||361.14||361.09|5
1622510380000|2021-06-01 01:19:40||361.14||361.09||361.14||361.09|2
1622510390000|2021-06-01 01:19:50|361.24||361.29||361.29||361.24||1
1622510400000|2021-06-01 01:20:00||361.14||361.09||361.14||361.09|4
1622510410000|2021-06-01 01:20:10|361.24|361.14|361.24|361.09|361.29|361.14|361.24|361.09|7
1622510420000|2021-06-01 01:20:20|361.29|361.14|361.19|360.94|361.29|361.14|361.19|360.94|13
1622510430000|2021-06-01 01:20:30|361.14|360.89|361.04|360.84|361.14|360.89|361.04|360.84|4
1622510440000|2021-06-01 01:20:40|360.94|360.74|360.89|360.69|360.94|360.74|360.89|360.69|8
1622510450000|2021-06-01 01:20:50|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|13
1622510460000|2021-06-01 01:21:00|360.79||360.84||360.84||360.79||3
1622510480000|2021-06-01 01:21:20|360.74|360.54|360.69|360.49|360.74|360.54|360.69|360.44|22
1622510490000|2021-06-01 01:21:30|360.64||360.64||360.69||360.64||2
1622510500000|2021-06-01 01:21:40|360.59|360.44|360.54|360.39|360.64|360.44|360.54|360.34|58
1622510510000|2021-06-01 01:21:50|360.64|360.44|360.64|360.44|360.64|360.44|360.64|360.44|4
1622510520000|2021-06-01 01:22:00|360.69|360.49|360.79|360.59|360.79|360.59|360.69|360.49|6
1622510540000|2021-06-01 01:22:20|360.74|360.54|360.74|360.54|360.74|360.54|360.74|360.49|14
1622510560000|2021-06-01 01:22:40|360.69||360.74||360.74||360.69||3
1622510570000|2021-06-01 01:22:50|360.79|360.59|360.79|360.59|360.84|360.69|360.79|360.59|18
1622510590000|2021-06-01 01:23:10|360.74|360.54|360.74|360.59|360.74|360.59|360.74|360.54|1
1622510600000|2021-06-01 01:23:20|360.79||360.79||360.79||360.79||0
1622510610000|2021-06-01 01:23:30|360.89|360.64|360.89|360.69|360.89|360.69|360.89|360.64|12
1622510630000|2021-06-01 01:23:50|360.84||360.89||360.89||360.84||5
1622510640000|2021-06-01 01:24:00|360.84|360.74|360.84|360.64|360.84|360.74|360.84|360.64|6
1622510660000|2021-06-01 01:24:20|360.79||360.79||360.84||360.79||6
1622510670000|2021-06-01 01:24:30|360.84||360.84||360.84||360.84||5
1622510680000|2021-06-01 01:24:40|360.79|360.69|360.99|360.79|360.99|360.79|360.79|360.69|9
1622510690000|2021-06-01 01:24:50|360.94|360.74|360.99|360.84|360.99|360.84|360.94|360.74|10
1622510700000|2021-06-01 01:25:00|361.04|360.89|361.09|360.89|361.09|360.94|361.04|360.89|8
1622510710000|2021-06-01 01:25:10||360.94||360.94||360.94||360.94|0
1622510720000|2021-06-01 01:25:20|361.14||361.14||361.14||361.14||2
1622510730000|2021-06-01 01:25:30|361.09|360.84|361.14|360.89|361.14|360.89|360.99|360.84|33
1622510740000|2021-06-01 01:25:40|361.09||361.09||361.09||361.09||2
1622510750000|2021-06-01 01:25:50|361.04||361.09||361.09||361.04||3
1622510760000|2021-06-01 01:26:00|361.14|360.94|361.19|361.04|361.19|361.04|361.14|360.94|4
1622510770000|2021-06-01 01:26:10|361.14|360.94|361.24|361.04|361.24|361.09|361.14|360.94|16
1622510780000|2021-06-01 01:26:20|361.19|361.09|361.19|360.94|361.19|361.09|361.14|360.94|12
1622510790000|2021-06-01 01:26:30|361.14||361.14||361.14||361.14||1
1622510800000|2021-06-01 01:26:40||360.89||360.89||360.89||360.89|4
1622510810000|2021-06-01 01:26:50|361.09||361.09||361.14||361.04||29
1622510820000|2021-06-01 01:27:00|361.14|360.94|361.14|360.94|361.14|360.94|361.14|360.94|3
1622510830000|2021-06-01 01:27:10|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|15
1622510840000|2021-06-01 01:27:20|361.14|360.99|361.14|360.99|361.14|360.99|361.14|360.99|3
1622510850000|2021-06-01 01:27:30||360.94||360.94||360.94||360.94|1
1622510860000|2021-06-01 01:27:40|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|3
1622510880000|2021-06-01 01:28:00|361.04|360.84|361.04|360.84|361.04|360.84|360.99|360.84|9
1622510890000|2021-06-01 01:28:10|||||||||1
1622510900000|2021-06-01 01:28:20|360.99||361.09||361.09||360.99||8
1622510910000|2021-06-01 01:28:30|361.14|360.94|361.19|360.99|361.19|360.99|361.14|360.94|27
1622510920000|2021-06-01 01:28:40|361.14|361.04|361.19|360.99|361.19|361.04|361.14|360.99|6
1622510930000|2021-06-01 01:28:50|361.14|360.94|361.19|360.94|361.19|360.94|361.14|360.94|0
1622510940000|2021-06-01 01:29:00|361.14|360.99|361.19|360.99|361.19|361.04|361.14|360.99|7
1622510950000|2021-06-01 01:29:10|361.14|361.04|361.19|360.99|361.19|361.04|361.14|360.99|13
1622510960000|2021-06-01 01:29:20|361.14|360.94|361.19|360.99|361.19|360.99|361.14|360.94|4
1622510970000|2021-06-01 01:29:30|361.24|361.04|361.24|361.04|361.24|361.04|361.19|361.04|2
1622510980000|2021-06-01 01:29:40|361.29|361.09|361.29|361.09|361.29|361.09|361.29|361.09|6
1622510990000|2021-06-01 01:29:50|361.24|361.04|361.19|361.04|361.24|361.09|361.19|361.04|13
1622511000000|2021-06-01 01:30:00|361.14|360.99|361.14|360.94|361.19|361.04|361.09|360.89|18
1622511010000|2021-06-01 01:30:10|361.09|360.89|361.04|360.89|361.09|360.94|360.99|360.84|8
1622511020000|2021-06-01 01:30:20|361.09|360.84|360.94|360.79|361.14|360.84|360.94|360.79|12
1622511030000|2021-06-01 01:30:30|360.99|360.74|360.94|360.79|360.99|360.79|360.94|360.74|8
1622511040000|2021-06-01 01:30:40|360.89|360.74|360.79|360.59|360.89|360.74|360.74|360.59|15
1622511050000|2021-06-01 01:30:50|360.69|360.54|360.64|360.44|360.69|360.54|360.64|360.44|6
1622511060000|2021-06-01 01:31:00|360.59|360.49|360.54|360.29|360.59|360.49|360.49|360.29|18
1622511070000|2021-06-01 01:31:10|360.49|360.24|360.44|360.24|360.49|360.29|360.34|360.19|24
1622511080000|2021-06-01 01:31:20|360.39|360.19|360.39|360.19|360.44|360.19|360.34|360.19|5
1622511090000|2021-06-01 01:31:30|360.34||360.34||360.34||360.34||0
1622511100000|2021-06-01 01:31:40|360.29|360.14|360.29|360.09|360.39|360.19|360.29|360.09|9
1622511110000|2021-06-01 01:31:50|360.34||360.29||360.34||360.29||1
1622511120000|2021-06-01 01:32:00|360.19|360.04|360.39|360.19|360.39|360.19|360.19|360.04|46
1622511130000|2021-06-01 01:32:10|360.34|360.24|360.34|360.14|360.34|360.24|360.34|360.14|5
1622511140000|2021-06-01 01:32:20|360.29||360.29||360.29||360.29||1
1622511150000|2021-06-01 01:32:30|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|7
1622511160000|2021-06-01 01:32:40|360.39||360.34||360.39||360.34||4
1622511170000|2021-06-01 01:32:50|360.39|360.14|360.34|360.14|360.39|360.14|360.34|360.14|7
1622511180000|2021-06-01 01:33:00|360.29|360.09|360.29|360.09|360.29|360.14|360.29|360.09|5
1622511190000|2021-06-01 01:33:10|360.24|360.04|360.24|360.09|360.24|360.09|360.19|360.04|10
1622511200000|2021-06-01 01:33:20|360.34|360.04|360.34|360.14|360.34|360.14|360.34|360.04|15
1622511210000|2021-06-01 01:33:30|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|9
1622511220000|2021-06-01 01:33:40|360.44|360.24|360.39|360.24|360.44|360.24|360.39|360.24|3
1622511230000|2021-06-01 01:33:50|360.34|360.19|360.39|360.19|360.39|360.19|360.34|360.19|15
1622511240000|2021-06-01 01:34:00|360.34|360.24|360.34|360.19|360.34|360.24|360.29|360.14|21
1622511250000|2021-06-01 01:34:10|360.39|360.24|360.44|360.24|360.44|360.24|360.39|360.24|6
1622511260000|2021-06-01 01:34:20|360.39|360.19|360.34|360.19|360.39|360.19|360.34|360.19|12
1622511270000|2021-06-01 01:34:30|360.39|360.24|360.39|360.24|360.44|360.24|360.39|360.19|10
1622511280000|2021-06-01 01:34:40|360.34|360.19|360.44|360.24|360.44|360.24|360.34|360.14|9
1622511290000|2021-06-01 01:34:50|360.39|360.29|360.49|360.29|360.49|360.29|360.39|360.29|9
1622511300000|2021-06-01 01:35:00|360.54|360.34|360.49|360.34|360.54|360.34|360.49|360.29|8
1622511310000|2021-06-01 01:35:10|360.54|360.39|360.49|360.29|360.54|360.39|360.49|360.29|9
1622511330000|2021-06-01 01:35:30|360.44||360.44||360.49||360.44||5
1622511340000|2021-06-01 01:35:40|360.54|360.34|360.49|360.29|360.54|360.34|360.49|360.29|7
1622511350000|2021-06-01 01:35:50|360.54|360.34|360.54|360.39|360.59|360.39|360.54|360.34|11
1622511360000|2021-06-01 01:36:00|360.49|360.34|360.49|360.29|360.49|360.34|360.49|360.29|5
1622511370000|2021-06-01 01:36:10|360.59|360.34|360.59|360.39|360.59|360.39|360.59|360.34|4
1622511390000|2021-06-01 01:36:30|360.64|360.44|360.64|360.44|360.64|360.44|360.64|360.44|2
1622511400000|2021-06-01 01:36:40||360.49||360.49||360.49||360.49|0
1622511420000|2021-06-01 01:37:00|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|5
1622511430000|2021-06-01 01:37:10||360.39||360.44||360.44||360.39|2
1622511440000|2021-06-01 01:37:20||360.39||360.39||360.39||360.39|0
1622511450000|2021-06-01 01:37:30||360.44||360.44||360.44||360.44|0
1622511460000|2021-06-01 01:37:40|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|11
1622511470000|2021-06-01 01:37:50|360.69||360.69||360.69||360.69||1
1622511480000|2021-06-01 01:38:00|||||||||2
1622511490000|2021-06-01 01:38:10|360.64||360.69||360.69||360.64||11
1622511510000|2021-06-01 01:38:30|||||||||1
1622511530000|2021-06-01 01:38:50|360.74|360.54|360.69|360.54|360.74|360.54|360.69|360.54|6
1622511540000|2021-06-01 01:39:00||360.49||360.54||360.54||360.49|3
1622511550000|2021-06-01 01:39:10|360.74|360.49|360.74|360.54|360.74|360.54|360.74|360.49|6
1622511560000|2021-06-01 01:39:20|360.69||360.69||360.69||360.69||12
1622511570000|2021-06-01 01:39:30|360.74||360.74||360.74||360.74||2
1622511580000|2021-06-01 01:39:40|360.69||360.69||360.69||360.69||0
1622511590000|2021-06-01 01:39:50||360.49||360.54||360.54||360.49|10
1622511600000|2021-06-01 01:40:00|360.64|360.49|360.59|360.39|360.64|360.49|360.59|360.39|13
1622511610000|2021-06-01 01:40:10|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|7
1622511620000|2021-06-01 01:40:20|360.49|360.29|360.49|360.29|360.49|360.29|360.49|360.29|5
1622511630000|2021-06-01 01:40:30|360.44|360.34|360.49|360.34|360.49|360.34|360.44|360.34|2
1622511640000|2021-06-01 01:40:40|360.54|360.39|360.54|360.34|360.54|360.39|360.54|360.34|12
1622511650000|2021-06-01 01:40:50||360.39||360.39||360.39||360.39|0
1622511660000|2021-06-01 01:41:00|360.59||360.59||360.59||360.59||9
1622511670000|2021-06-01 01:41:10|360.54|360.44|360.59|360.39|360.59|360.44|360.54|360.39|15
1622511680000|2021-06-01 01:41:20|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|5
1622511690000|2021-06-01 01:41:30|360.59|360.39|360.59|360.39|360.59|360.39|360.59|360.39|3
1622511700000|2021-06-01 01:41:40|360.64|360.44|360.64|360.44|360.64|360.44|360.64|360.39|4
1622511710000|2021-06-01 01:41:50||360.49||360.49||360.49||360.49|1
1622511720000|2021-06-01 01:42:00||360.44||360.44||360.44||360.39|1
1622511730000|2021-06-01 01:42:10|||||||||1
1622511740000|2021-06-01 01:42:20|||||||||1
1622511750000|2021-06-01 01:42:30||360.39||360.44||360.44||360.39|7
1622511760000|2021-06-01 01:42:40|360.59|360.39|360.59|360.39|360.59|360.39|360.59|360.39|0
1622511790000|2021-06-01 01:43:10|360.54|360.29|360.39|360.24|360.54|360.29|360.39|360.24|21
1622511800000|2021-06-01 01:43:20|360.44||360.39||360.44||360.39||3
1622511810000|2021-06-01 01:43:30||360.19||360.19||360.19||360.19|3
1622511830000|2021-06-01 01:43:50|360.44||360.44||360.44||360.44||2
1622511840000|2021-06-01 01:44:00|||||||||1
1622511850000|2021-06-01 01:44:10|||||||||1
1622511870000|2021-06-01 01:44:30|360.39|360.24|360.34|360.14|360.39|360.24|360.34|360.14|15
1622511880000|2021-06-01 01:44:40|360.39|360.19|360.34|360.14|360.39|360.19|360.34|360.14|22
1622511890000|2021-06-01 01:44:50|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|2
1622511900000|2021-06-01 01:45:00||360.24||360.24||360.24||360.24|3
1622511910000|2021-06-01 01:45:10|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|3
1622511930000|2021-06-01 01:45:30|||||||||2
1622511940000|2021-06-01 01:45:40|360.49||360.44||360.49||360.44||5
1622511960000|2021-06-01 01:46:00|360.49|360.34|360.54|360.39|360.54|360.39|360.44|360.34|17
1622511970000|2021-06-01 01:46:10|||||||||12
1622511980000|2021-06-01 01:46:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.29|15
1622511990000|2021-06-01 01:46:30||360.29||360.34||360.34||360.29|2
1622512000000|2021-06-01 01:46:40|||||||||3
1622512010000|2021-06-01 01:46:50||360.29||360.34||360.34||360.29|6
1622512020000|2021-06-01 01:47:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|9
1622512030000|2021-06-01 01:47:10|360.49||360.44||360.49||360.44||3
1622512070000|2021-06-01 01:47:50|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|6
1622512080000|2021-06-01 01:48:00|360.54|360.39|360.54|360.34|360.54|360.39|360.54|360.34|20
1622512090000|2021-06-01 01:48:10||360.39||360.39||360.39||360.39|1
1622512100000|2021-06-01 01:48:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|7
1622512140000|2021-06-01 01:49:00|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|5
1622512160000|2021-06-01 01:49:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.29|15
1622512170000|2021-06-01 01:49:30||360.29||360.34||360.34||360.29|3
1622512190000|2021-06-01 01:49:50|||||||||1
1622512200000|2021-06-01 01:50:00|360.54||360.49||360.54||360.49||5
1622512210000|2021-06-01 01:50:10|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|10
1622512220000|2021-06-01 01:50:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|4
1622512230000|2021-06-01 01:50:30||360.29||360.34||360.34||360.29|10
1622512260000|2021-06-01 01:51:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|11
1622512270000|2021-06-01 01:51:10||360.24||360.29||360.29||360.24|3
1622512280000|2021-06-01 01:51:20||360.24||360.29||360.29||360.24|7
1622512290000|2021-06-01 01:51:30|360.49||360.44||360.49||360.44||4
1622512300000|2021-06-01 01:51:40|||||||||1
1622512310000|2021-06-01 01:51:50|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.19|18
1622512330000|2021-06-01 01:52:10|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|3
1622512340000|2021-06-01 01:52:20||360.24||360.24||360.24||360.24|6
1622512370000|2021-06-01 01:52:50|360.39|360.29|360.39|360.24|360.39|360.29|360.39|360.24|5
1622512380000|2021-06-01 01:53:00|360.44||360.44||360.44||360.44||5
1622512410000|2021-06-01 01:53:30|360.39|360.19|360.39|360.24|360.39|360.24|360.39|360.19|14
1622512420000|2021-06-01 01:53:40|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.14|17
1622512430000|2021-06-01 01:53:50||360.14||360.19||360.19||360.14|23
1622512450000|2021-06-01 01:54:10|360.39|360.24|360.34|360.19|360.39|360.24|360.34|360.19|7
1622512460000|2021-06-01 01:54:20|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|15
1622512510000|2021-06-01 01:55:10|||||||||8
1622512520000|2021-06-01 01:55:20|360.34|360.19|360.34|360.14|360.34|360.19|360.29|360.14|30
1622512530000|2021-06-01 01:55:30|360.29||360.29||360.29||360.29||0
1622512540000|2021-06-01 01:55:40|||||||||7
1622512550000|2021-06-01 01:55:50|360.34||360.29||360.34||360.29||13
1622512560000|2021-06-01 01:56:00||360.09||360.14||360.14||360.09|3
1622512580000|2021-06-01 01:56:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|6
1622512600000|2021-06-01 01:56:40|||||||||1
1622512620000|2021-06-01 01:57:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|15
1622512640000|2021-06-01 01:57:20|360.34||360.29||360.34||360.29||1
1622512650000|2021-06-01 01:57:30|360.34|360.19|360.34|360.19|360.39|360.19|360.34|360.14|16
1622512660000|2021-06-01 01:57:40||360.14||360.19||360.19||360.14|4
1622512700000|2021-06-01 01:58:20|360.29|360.09|360.24|360.09|360.29|360.09|360.24|360.09|41
1622512740000|2021-06-01 01:59:00||360.04||360.04||360.09||360.04|13
1622512750000|2021-06-01 01:59:10|360.19||360.24||360.24||360.19||6
1622512760000|2021-06-01 01:59:20|360.19||360.19||360.19||360.19||0
1622512770000|2021-06-01 01:59:30|||||||||9
1622512800000|2021-06-01 02:00:00|360.24|360.09|360.24|360.09|360.24|360.09|360.19|360.04|6
1622512820000|2021-06-01 02:00:20|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|10
1622512840000|2021-06-01 02:00:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|3
1622512850000|2021-06-01 02:00:50|||||||||2
1622512860000|2021-06-01 02:01:00||360.04||360.09||360.09||360.04|4
1622512870000|2021-06-01 02:01:10|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|8
1622512880000|2021-06-01 02:01:20||360.09||360.14||360.14||360.09|8
1622512890000|2021-06-01 02:01:30||360.09||360.09||360.09||360.09|4
1622512900000|2021-06-01 02:01:40||360.14||360.14||360.14||360.14|0
1622512920000|2021-06-01 02:02:00|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.14|11
1622512930000|2021-06-01 02:02:10|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|4
1622512960000|2021-06-01 02:02:40|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|4
1622512970000|2021-06-01 02:02:50||360.04||360.04||360.04||360.04|4
1622513000000|2021-06-01 02:03:20|360.19|360.09|360.19|360.04|360.19|360.09|360.19|360.04|5
1622513010000|2021-06-01 02:03:30|360.24|360.09|360.24|360.04|360.24|360.09|360.24|360.04|4
1622513020000|2021-06-01 02:03:40|360.29|360.09|360.24|360.09|360.29|360.14|360.24|360.09|4
1622513030000|2021-06-01 02:03:50|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|1
1622513040000|2021-06-01 02:04:00|360.34|360.19|360.39|360.24|360.44|360.24|360.34|360.19|4
1622513050000|2021-06-01 02:04:10|||||||||5
1622513070000|2021-06-01 02:04:30|||||||||1
1622513080000|2021-06-01 02:04:40||360.19||360.19||360.19||360.19|3
1622513090000|2021-06-01 02:04:50||360.14||360.14||360.14||360.14|3
1622513100000|2021-06-01 02:05:00||360.19||360.24||360.24||360.19|1
1622513110000|2021-06-01 02:05:10|||||||||1
1622513130000|2021-06-01 02:05:30||360.19||360.19||360.24||360.14|8
1622513150000|2021-06-01 02:05:50|360.34||360.34||360.34||360.34||1
1622513170000|2021-06-01 02:06:10|360.39|360.24|360.34|360.19|360.39|360.24|360.34|360.19|11
1622513180000|2021-06-01 02:06:20||360.14||360.19||360.19||360.14|4
1622513190000|2021-06-01 02:06:30|||||||||2
1622513220000|2021-06-01 02:07:00|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|5
1622513230000|2021-06-01 02:07:10|||||||||2
1622513240000|2021-06-01 02:07:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|2
1622513280000|2021-06-01 02:08:00|||||||||6
1622513290000|2021-06-01 02:08:10||360.04||360.04||360.04||360.04|6
1622513310000|2021-06-01 02:08:30|360.19||360.19||360.19||360.19||0
1622513320000|2021-06-01 02:08:40||359.99||359.99||359.99||359.99|4
1622513340000|2021-06-01 02:09:00||360.04||360.04||360.04||360.04|0
1622513370000|2021-06-01 02:09:30|||||||||1
1622513390000|2021-06-01 02:09:50|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.94|9
1622513400000|2021-06-01 02:10:00||359.94||359.94||359.94||359.94|3
1622513410000|2021-06-01 02:10:10|360.09||360.09||360.14||360.09||9
1622513420000|2021-06-01 02:10:20|360.04|359.89|360.04|359.89|360.04|359.94|360.04|359.89|19
1622513430000|2021-06-01 02:10:30|359.99|359.84|359.99|359.84|360.04|359.84|359.94|359.79|12
1622513450000|2021-06-01 02:10:50|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|8
1622513460000|2021-06-01 02:11:00|360.09||360.04||360.09||360.04||1
1622513470000|2021-06-01 02:11:10||359.84||359.89||359.89||359.84|4
1622513510000|2021-06-01 02:11:50|||||||||1
1622513560000|2021-06-01 02:12:40|||||||||1
1622513570000|2021-06-01 02:12:50|||||||||1
1622513580000|2021-06-01 02:13:00|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|8
1622513590000|2021-06-01 02:13:10|360.09||360.14||360.14||360.09||4
1622513600000|2021-06-01 02:13:20|360.09||360.09||360.14||360.09||4
1622513630000|2021-06-01 02:13:50|||||||||1
1622513640000|2021-06-01 02:14:00|||||||||11
1622513650000|2021-06-01 02:14:10|||||||||1
1622513670000|2021-06-01 02:14:30||359.89||359.94||359.94||359.89|7
1622513700000|2021-06-01 02:15:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.94|3
1622513710000|2021-06-01 02:15:10||359.94||359.99||359.99||359.94|5
1622513720000|2021-06-01 02:15:20||359.94||359.94||359.94||359.94|4
1622513750000|2021-06-01 02:15:50|360.09||360.14||360.14||360.09||1
1622513780000|2021-06-01 02:16:20|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|1
1622513790000|2021-06-01 02:16:30||359.94||359.94||359.94||359.94|0
1622513800000|2021-06-01 02:16:40||359.89||359.89||359.89||359.89|1
1622513810000|2021-06-01 02:16:50|||||||||2
1622513820000|2021-06-01 02:17:00|360.04|359.84|360.04|359.89|360.09|359.89|359.99|359.84|11
1622513830000|2021-06-01 02:17:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1622513850000|2021-06-01 02:17:30||359.89||359.94||359.94||359.89|3
1622513860000|2021-06-01 02:17:40|||||||||3
1622513880000|2021-06-01 02:18:00|360.14|359.99|360.09|359.94|360.14|359.99|360.09|359.94|4
1622513920000|2021-06-01 02:18:40|||||||||1
1622513930000|2021-06-01 02:18:50|||||||||1
1622513940000|2021-06-01 02:19:00|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|9
1622513950000|2021-06-01 02:19:10|||||||||2
1622513970000|2021-06-01 02:19:30|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|8
1622513990000|2021-06-01 02:19:50|360.04|359.89|360.09|359.89|360.09|359.89|360.04|359.89|8
1622514000000|2021-06-01 02:20:00|360.04||360.09||360.09||360.04||2
1622514020000|2021-06-01 02:20:20|360.04||360.04||360.04||360.04||1
1622514040000|2021-06-01 02:20:40|359.99|359.74|359.94|359.74|359.99|359.74|359.89|359.74|22
1622514050000|2021-06-01 02:20:50|359.89||359.89||359.94||359.89||16
1622514060000|2021-06-01 02:21:00|||||||||1
1622514070000|2021-06-01 02:21:10||359.69||359.74||359.74||359.69|2
1622514080000|2021-06-01 02:21:20|||||||||3
1622514100000|2021-06-01 02:21:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|2
1622514110000|2021-06-01 02:21:50|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|3
1622514120000|2021-06-01 02:22:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|2
1622514130000|2021-06-01 02:22:10|359.69|359.54|359.64|359.49|359.69|359.54|359.64|359.49|10
1622514140000|2021-06-01 02:22:20|359.69||359.69||359.69||359.64||4
1622514150000|2021-06-01 02:22:30|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|13
1622514160000|2021-06-01 02:22:40|359.64|359.39|359.59|359.44|359.64|359.44|359.59|359.39|25
1622514170000|2021-06-01 02:22:50||359.39||359.44||359.44||359.39|4
1622514180000|2021-06-01 02:23:00|359.54|359.39|359.59|359.39|359.59|359.39|359.54|359.39|7
1622514190000|2021-06-01 02:23:10||359.44||359.44||359.44||359.44|1
1622514200000|2021-06-01 02:23:20|359.64|359.39|359.59|359.44|359.64|359.44|359.59|359.39|16
1622514220000|2021-06-01 02:23:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|4
1622514230000|2021-06-01 02:23:50|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|20
1622514240000|2021-06-01 02:24:00|359.54||359.49||359.54||359.49||15
1622514250000|2021-06-01 02:24:10|359.54|359.29|359.44|359.29|359.54|359.34|359.44|359.29|10
1622514270000|2021-06-01 02:24:30|359.39|359.24|359.39|359.24|359.44|359.24|359.39|359.24|4
1622514280000|2021-06-01 02:24:40|359.44||359.44||359.44||359.44||12
1622514290000|2021-06-01 02:24:50||359.29||359.29||359.29||359.29|0
1622514300000|2021-06-01 02:25:00|||||||||2
1622514310000|2021-06-01 02:25:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|10
1622514320000|2021-06-01 02:25:20||359.29||359.34||359.34||359.29|5
1622514330000|2021-06-01 02:25:30|359.54||359.54||359.54||359.54||0
1622514340000|2021-06-01 02:25:40|359.49||359.49||359.49||359.49||0
1622514350000|2021-06-01 02:25:50|||||||||2
1622514360000|2021-06-01 02:26:00|||||||||1
1622514370000|2021-06-01 02:26:10|359.54||359.54||359.54||359.54||0
1622514380000|2021-06-01 02:26:20||359.39||359.39||359.39||359.39|7
1622514390000|2021-06-01 02:26:30|359.59|359.44|359.64|359.44|359.64|359.44|359.59|359.44|2
1622514400000|2021-06-01 02:26:40||359.49||359.49||359.49||359.49|1
1622514410000|2021-06-01 02:26:50|359.59|359.44|359.64|359.49|359.69|359.49|359.59|359.39|30
1622514420000|2021-06-01 02:27:00|359.69||359.64||359.69||359.64||0
1622514430000|2021-06-01 02:27:10|359.69||359.69||359.69||359.69||3
1622514470000|2021-06-01 02:27:50|359.74||359.69||359.74||359.69||3
1622514500000|2021-06-01 02:28:20|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|4
1622514530000|2021-06-01 02:28:50||359.59||359.59||359.59||359.59|25
1622514540000|2021-06-01 02:29:00||359.54||359.54||359.59||359.54|14
1622514550000|2021-06-01 02:29:10|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|5
1622514560000|2021-06-01 02:29:20|359.64||359.69||359.69||359.64||0
1622514570000|2021-06-01 02:29:30|359.64||359.64||359.64||359.64||1
1622514580000|2021-06-01 02:29:40||359.44||359.49||359.49||359.44|1
1622514590000|2021-06-01 02:29:50|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|1
1622514600000|2021-06-01 02:30:00|359.64||359.59||359.64||359.59||6
1622514610000|2021-06-01 02:30:10||359.39||359.39||359.39||359.39|4
1622514620000|2021-06-01 02:30:20|359.54|359.34|359.54|359.34|359.54|359.34|359.49|359.34|13
1622514630000|2021-06-01 02:30:30|359.49|359.29|359.44|359.29|359.54|359.29|359.44|359.29|8
1622514640000|2021-06-01 02:30:40|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.19|15
1622514650000|2021-06-01 02:30:50|359.39||359.34||359.39||359.34||2
1622514660000|2021-06-01 02:31:00|359.39|359.24|359.39|359.19|359.39|359.24|359.34|359.19|50
1622514670000|2021-06-01 02:31:10|359.34||359.39||359.39||359.34||7
1622514680000|2021-06-01 02:31:20|359.34||359.34||359.39||359.34||9
1622514690000|2021-06-01 02:31:30|359.39|359.24|359.34|359.19|359.39|359.24|359.34|359.19|17
1622514710000|2021-06-01 02:31:50|359.29|359.14|359.34|359.14|359.34|359.14|359.29|359.14|15
1622514720000|2021-06-01 02:32:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|3
1622514730000|2021-06-01 02:32:10|359.29|359.19|359.34|359.19|359.34|359.19|359.29|359.14|4
1622514740000|2021-06-01 02:32:20||359.14||359.14||359.14||359.14|4
1622514750000|2021-06-01 02:32:30|359.29||359.34||359.34||359.29||1
1622514760000|2021-06-01 02:32:40||359.19||359.19||359.19||359.19|0
1622514770000|2021-06-01 02:32:50|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|1
1622514780000|2021-06-01 02:33:00|359.34|359.19|359.39|359.19|359.39|359.19|359.29|359.19|9
1622514830000|2021-06-01 02:33:50|359.34||359.34||359.34||359.34||1
1622514840000|2021-06-01 02:34:00|||||||||3
1622514850000|2021-06-01 02:34:10|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|3
1622514860000|2021-06-01 02:34:20|359.39||359.44||359.44||359.39||3
1622514870000|2021-06-01 02:34:30|359.39||359.39||359.39||359.39||1
1622514880000|2021-06-01 02:34:40|359.44|359.29|359.49|359.29|359.49|359.34|359.39|359.29|9
1622514890000|2021-06-01 02:34:50||359.34||359.34||359.34||359.29|1
1622514900000|2021-06-01 02:35:00||359.29||359.29||359.29||359.29|1
1622514910000|2021-06-01 02:35:10||359.34||359.34||359.34||359.34|0
1622514920000|2021-06-01 02:35:20|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|7
1622514930000|2021-06-01 02:35:30|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|3
1622514940000|2021-06-01 02:35:40|359.39|359.19|359.34|359.19|359.39|359.19|359.34|359.19|9
1622514950000|2021-06-01 02:35:50|359.29|359.14|359.34|359.14|359.34|359.19|359.29|359.14|14
1622514960000|2021-06-01 02:36:00|359.29|359.19|359.24|359.04|359.29|359.19|359.24|359.04|9
1622514970000|2021-06-01 02:36:10|359.19|359.09|359.24|359.09|359.29|359.09|359.19|359.04|9
1622514980000|2021-06-01 02:36:20||359.04||359.04||359.04||359.04|1
1622514990000|2021-06-01 02:36:30||359.09||359.09||359.09||359.09|0
1622515000000|2021-06-01 02:36:40|359.29||359.29||359.29||359.29||1
1622515010000|2021-06-01 02:36:50|359.34|359.14|359.34|359.14|359.34|359.19|359.34|359.14|28
1622515020000|2021-06-01 02:37:00|359.39|359.19|359.39|359.19|359.39|359.19|359.34|359.19|6
1622515030000|2021-06-01 02:37:10|359.34||359.34||359.39||359.34||2
1622515050000|2021-06-01 02:37:30|359.39|359.24|359.44|359.24|359.44|359.24|359.39|359.24|2
1622515060000|2021-06-01 02:37:40|359.39||359.39||359.44||359.39||1
1622515080000|2021-06-01 02:38:00|359.44|359.29|359.44|359.24|359.44|359.29|359.39|359.24|4
1622515090000|2021-06-01 02:38:10|359.39||359.44||359.44||359.39||0
1622515100000|2021-06-01 02:38:20|359.39||359.39||359.44||359.39||1
1622515120000|2021-06-01 02:38:40|359.44||359.44||359.44||359.44||2
1622515130000|2021-06-01 02:38:50|||||||||1
1622515170000|2021-06-01 02:39:30|359.39|359.29|359.44|359.29|359.44|359.29|359.39|359.29|3
1622515180000|2021-06-01 02:39:40|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|3
1622515190000|2021-06-01 02:39:50|359.54||359.49||359.54||359.49||2
1622515200000|2021-06-01 02:40:00|||||||||2
1622515210000|2021-06-01 02:40:10|359.44|359.29|359.49|359.29|359.49|359.29|359.44|359.29|11
1622515230000|2021-06-01 02:40:30|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|1
1622515240000|2021-06-01 02:40:40||359.24||359.24||359.29||359.24|0
1622515250000|2021-06-01 02:40:50|359.39|359.29|359.39|359.19|359.39|359.29|359.39|359.19|5
1622515260000|2021-06-01 02:41:00|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|3
1622515280000|2021-06-01 02:41:20|359.49|359.29|359.49|359.29|359.49|359.29|359.49|359.29|28
1622515290000|2021-06-01 02:41:30|359.44||359.44||359.44||359.44||3
1622515300000|2021-06-01 02:41:40|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|3
1622515320000|2021-06-01 02:42:00|359.44|359.29|359.49|359.29|359.49|359.29|359.44|359.29|7
1622515330000|2021-06-01 02:42:10|359.44|359.34|359.49|359.34|359.49|359.34|359.44|359.34|1
1622515340000|2021-06-01 02:42:20|359.54||359.49||359.54||359.49||1
1622515350000|2021-06-01 02:42:30|359.54||359.54||359.54||359.54||0
1622515360000|2021-06-01 02:42:40|359.49||359.49||359.49||359.49||0
1622515370000|2021-06-01 02:42:50|359.44|359.29|359.44|359.29|359.49|359.29|359.44|359.29|10
1622515380000|2021-06-01 02:43:00|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|2
1622515390000|2021-06-01 02:43:10|359.44|359.29|359.49|359.29|359.49|359.34|359.44|359.29|0
1622515400000|2021-06-01 02:43:20||359.34||359.29||359.34||359.29|3
1622515410000|2021-06-01 02:43:30||359.34||359.29||359.34||359.29|1
1622515420000|2021-06-01 02:43:40||359.34||359.34||359.34||359.34|0
1622515430000|2021-06-01 02:43:50|||||||||1
1622515450000|2021-06-01 02:44:10||359.29||359.29||359.29||359.29|9
1622515460000|2021-06-01 02:44:20|359.44|359.24|359.44|359.24|359.44|359.29|359.44|359.24|3
1622515470000|2021-06-01 02:44:30||359.29||359.24||359.29||359.24|1
1622515490000|2021-06-01 02:44:50|359.39|359.19|359.39|359.19|359.39|359.19|359.39|359.19|3
1622515500000|2021-06-01 02:45:00|359.44|359.24|359.44|359.24|359.44|359.24|359.44|359.24|4
1622515510000|2021-06-01 02:45:10|359.39|359.29|359.44|359.29|359.44|359.29|359.39|359.29|1
1622515520000|2021-06-01 02:45:20|359.49|359.34|359.44|359.29|359.54|359.34|359.44|359.29|6
1622515530000|2021-06-01 02:45:30|359.49||359.49||359.49||359.44||2
1622515550000|2021-06-01 02:45:50|359.54|359.34|359.49|359.34|359.54|359.34|359.49|359.34|4
1622515570000|2021-06-01 02:46:10|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|6
1622515580000|2021-06-01 02:46:20||359.39||359.39||359.39||359.39|0
1622515590000|2021-06-01 02:46:30|359.59|359.34|359.49|359.34|359.59|359.34|359.49|359.34|5
1622515610000|2021-06-01 02:46:50|359.54||359.49||359.54||359.49||14
1622515620000|2021-06-01 02:47:00||359.29||359.34||359.34||359.29|3
1622515630000|2021-06-01 02:47:10|359.54||359.49||359.54||359.49||2
1622515640000|2021-06-01 02:47:20|359.54||359.54||359.54||359.49||1
1622515650000|2021-06-01 02:47:30|359.49||359.49||359.54||359.49||1
1622515660000|2021-06-01 02:47:40|359.54||359.49||359.54||359.49||0
1622515670000|2021-06-01 02:47:50|359.54|359.39|359.49|359.34|359.54|359.39|359.49|359.34|4
1622515680000|2021-06-01 02:48:00||359.29||359.34||359.34||359.29|0
1622515690000|2021-06-01 02:48:10|359.54||359.54||359.54||359.54||0
1622515700000|2021-06-01 02:48:20|359.49||359.49||359.54||359.49||2
1622515710000|2021-06-01 02:48:30|359.54||359.54||359.54||359.54||0
1622515720000|2021-06-01 02:48:40|359.49|359.39|359.54|359.39|359.54|359.39|359.49|359.39|0
1622515730000|2021-06-01 02:48:50||359.34||359.34||359.34||359.34|2
1622515740000|2021-06-01 02:49:00|||||||||1
1622515760000|2021-06-01 02:49:20|359.59|359.39|359.59|359.39|359.59|359.39|359.59|359.39|0
1622515770000|2021-06-01 02:49:30|359.54|359.44|359.59|359.44|359.64|359.44|359.54|359.44|4
1622515780000|2021-06-01 02:49:40|359.64|359.39|359.59|359.39|359.64|359.44|359.59|359.39|12
1622515790000|2021-06-01 02:49:50||359.44||359.39||359.44||359.39|0
1622515800000|2021-06-01 02:50:00||359.44||359.44||359.44||359.44|0
1622515810000|2021-06-01 02:50:10|||||||||2
1622515840000|2021-06-01 02:50:40|||||||||1
1622515850000|2021-06-01 02:50:50||359.39||359.39||359.39||359.39|3
1622515860000|2021-06-01 02:51:00||359.44||359.44||359.44||359.39|2
1622515880000|2021-06-01 02:51:20||359.39||359.39||359.39||359.39|0
1622515890000|2021-06-01 02:51:30||359.44||359.44||359.44||359.44|0
1622515900000|2021-06-01 02:51:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|8
1622515930000|2021-06-01 02:52:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1622515940000|2021-06-01 02:52:20|359.74||359.74||359.74||359.74||2
1622515950000|2021-06-01 02:52:30|359.79|359.59|359.69|359.54|359.79|359.59|359.69|359.54|11
1622515960000|2021-06-01 02:52:40|359.74|359.59|359.79|359.59|359.79|359.64|359.74|359.54|8
1622515970000|2021-06-01 02:52:50||359.64||359.64||359.64||359.59|2
1622515980000|2021-06-01 02:53:00|359.84||359.79||359.84||359.79||8
1622516000000|2021-06-01 02:53:20|||||||||18
1622516010000|2021-06-01 02:53:30||359.59||359.64||359.64||359.59|1
1622516020000|2021-06-01 02:53:40||359.59||359.59||359.59||359.59|5
1622516030000|2021-06-01 02:53:50||359.64||359.64||359.64||359.64|0
1622516040000|2021-06-01 02:54:00|359.84||359.84||359.84||359.84||13
1622516050000|2021-06-01 02:54:10|359.79|359.59|359.69|359.49|359.79|359.59|359.69|359.49|20
1622516070000|2021-06-01 02:54:30|359.64|359.44|359.64|359.44|359.64|359.49|359.64|359.44|29
1622516080000|2021-06-01 02:54:40|359.69|359.49|359.69|359.54|359.69|359.54|359.69|359.44|3
1622516090000|2021-06-01 02:54:50|359.74|359.59|359.74|359.54|359.74|359.59|359.69|359.54|8
1622516100000|2021-06-01 02:55:00|359.79|359.59|359.74|359.59|359.79|359.59|359.74|359.54|41
1622516110000|2021-06-01 02:55:10|||||||||1
1622516120000|2021-06-01 02:55:20||359.54||359.54||359.54||359.54|3
1622516130000|2021-06-01 02:55:30|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|4
1622516140000|2021-06-01 02:55:40|359.74||359.69||359.74||359.69||0
1622516150000|2021-06-01 02:55:50|359.74||359.74||359.74||359.74||0
1622516160000|2021-06-01 02:56:00|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|3
1622516170000|2021-06-01 02:56:10|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|2
1622516180000|2021-06-01 02:56:20|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|1
1622516190000|2021-06-01 02:56:30|359.74||359.74||359.74||359.74||0
1622516200000|2021-06-01 02:56:40||359.59||359.59||359.59||359.59|1
1622516210000|2021-06-01 02:56:50|359.79||359.79||359.79||359.74||4
1622516220000|2021-06-01 02:57:00|359.74|359.64|359.74|359.59|359.79|359.64|359.74|359.59|5
1622516240000|2021-06-01 02:57:20|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|2
1622516250000|2021-06-01 02:57:30|359.74|359.59|359.79|359.64|359.79|359.64|359.74|359.59|10
1622516260000|2021-06-01 02:57:40|359.84||359.79||359.84||359.79||0
1622516270000|2021-06-01 02:57:50|359.84||359.84||359.84||359.79||2
1622516280000|2021-06-01 02:58:00||359.69||359.64||359.69||359.64|6
1622516290000|2021-06-01 02:58:10||359.69||359.64||359.69||359.64|0
1622516300000|2021-06-01 02:58:20|||||||||3
1622516310000|2021-06-01 02:58:30||359.69||359.69||359.69||359.69|0
1622516320000|2021-06-01 02:58:40||359.64||359.64||359.64||359.64|6
1622516330000|2021-06-01 02:58:50|359.79|359.59|359.79|359.59|359.79|359.64|359.79|359.59|11
1622516340000|2021-06-01 02:59:00||359.64||359.59||359.64||359.59|1
1622516360000|2021-06-01 02:59:20|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|6
1622516370000|2021-06-01 02:59:30||359.59||359.59||359.59||359.59|0
1622516400000|2021-06-01 03:00:00|359.69|359.54|359.69|359.49|359.74|359.54|359.69|359.49|9
1622516430000|2021-06-01 03:00:30||359.54||359.49||359.54||359.49|5
1622516450000|2021-06-01 03:00:50||359.54||359.49||359.54||359.49|2
1622516480000|2021-06-01 03:01:20||359.54||359.49||359.54||359.49|2
1622516490000|2021-06-01 03:01:30|359.64|359.44|359.64|359.44|359.69|359.44|359.59|359.44|15
1622516500000|2021-06-01 03:01:40|359.59||359.59||359.59||359.59||2
1622516510000|2021-06-01 03:01:50|||||||||2
1622516520000|2021-06-01 03:02:00||359.39||359.39||359.39||359.39|3
1622516540000|2021-06-01 03:02:20|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|9
1622516550000|2021-06-01 03:02:30|359.44|359.34|359.49|359.29|359.54|359.34|359.44|359.29|21
1622516560000|2021-06-01 03:02:40|359.44|359.34|359.44|359.29|359.44|359.34|359.44|359.29|8
1622516570000|2021-06-01 03:02:50|359.49|359.34|359.54|359.34|359.54|359.34|359.49|359.34|2
1622516580000|2021-06-01 03:03:00||359.39||359.34||359.39||359.34|19
1622516590000|2021-06-01 03:03:10||359.39||359.34||359.39||359.34|3
1622516600000|2021-06-01 03:03:20||359.39||359.34||359.39||359.34|2
1622516620000|2021-06-01 03:03:40||359.39||359.34||359.39||359.34|2
1622516630000|2021-06-01 03:03:50||359.39||359.39||359.39||359.39|0
1622516640000|2021-06-01 03:04:00||359.34||359.34||359.39||359.34|8
1622516650000|2021-06-01 03:04:10||359.39||359.34||359.39||359.34|3
1622516660000|2021-06-01 03:04:20||359.39||359.34||359.39||359.34|1
1622516670000|2021-06-01 03:04:30|359.49||359.49||359.49||359.49||0
1622516680000|2021-06-01 03:04:40|359.54|359.39|359.54|359.39|359.59|359.39|359.54|359.39|7
1622516690000|2021-06-01 03:04:50||359.34||359.34||359.34||359.34|1
1622516710000|2021-06-01 03:05:10|359.49|359.39|359.49|359.34|359.49|359.39|359.49|359.34|2
1622516720000|2021-06-01 03:05:20|359.59|359.39|359.54|359.39|359.59|359.39|359.54|359.39|2
1622516740000|2021-06-01 03:05:40|359.59|359.44|359.59|359.39|359.59|359.44|359.54|359.39|4
1622516750000|2021-06-01 03:05:50|||||||||1
1622516760000|2021-06-01 03:06:00||359.44||359.39||359.44||359.39|1
1622516770000|2021-06-01 03:06:10||359.44||359.39||359.44||359.39|0
1622516780000|2021-06-01 03:06:20||359.44||359.44||359.44||359.44|0
1622516800000|2021-06-01 03:06:40|359.64|359.49|359.59|359.39|359.64|359.49|359.59|359.39|16
1622516810000|2021-06-01 03:06:50|359.54||359.54||359.54||359.54||3
1622516820000|2021-06-01 03:07:00||359.34||359.34||359.34||359.34|4
1622516830000|2021-06-01 03:07:10||359.39||359.39||359.39||359.34|3
1622516840000|2021-06-01 03:07:20|359.49|359.34|359.49|359.34|359.54|359.34|359.49|359.34|7
1622516850000|2021-06-01 03:07:30|359.54|359.39|359.54|359.34|359.54|359.39|359.54|359.34|3
1622516920000|2021-06-01 03:08:40|359.49||359.49||359.49||359.49||0
1622516930000|2021-06-01 03:08:50|||||||||2
1622516940000|2021-06-01 03:09:00|359.54||359.54||359.54||359.54||4
1622516950000|2021-06-01 03:09:10|359.49||359.54||359.54||359.49||3
1622516990000|2021-06-01 03:09:50|359.49|359.39|359.64|359.44|359.64|359.44|359.49|359.39|17
1622517000000|2021-06-01 03:10:00||359.49||359.49||359.49||359.49|1
1622517010000|2021-06-01 03:10:10||359.44||359.44||359.44||359.44|4
1622517020000|2021-06-01 03:10:20|359.59|359.49|359.69|359.49|359.69|359.49|359.59|359.49|20
1622517030000|2021-06-01 03:10:30||359.54||359.54||359.54||359.54|1
1622517040000|2021-06-01 03:10:40|||||||||1
1622517050000|2021-06-01 03:10:50|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|2
1622517060000|2021-06-01 03:11:00|359.74||359.79||359.79||359.74||2
1622517070000|2021-06-01 03:11:10||359.64||359.59||359.64||359.59|1
1622517080000|2021-06-01 03:11:20||359.64||359.64||359.64||359.64|0
1622517090000|2021-06-01 03:11:30|||||||||1
1622517100000|2021-06-01 03:11:40|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|7
1622517110000|2021-06-01 03:11:50||359.69||359.64||359.69||359.64|4
1622517120000|2021-06-01 03:12:00|359.79||359.79||359.79||359.79||9
1622517130000|2021-06-01 03:12:10||359.59||359.59||359.59||359.59|1
1622517150000|2021-06-01 03:12:30||359.64||359.59||359.64||359.59|5
1622517170000|2021-06-01 03:12:50||359.64||359.59||359.64||359.59|1
1622517180000|2021-06-01 03:13:00|||||||||3
1622517190000|2021-06-01 03:13:10||359.64||359.64||359.64||359.64|0
1622517210000|2021-06-01 03:13:30|359.84||359.84||359.84||359.84||1
1622517220000|2021-06-01 03:13:40|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|12
1622517230000|2021-06-01 03:13:50||359.64||359.59||359.64||359.59|1
1622517240000|2021-06-01 03:14:00|359.74|359.64|359.74|359.59|359.74|359.64|359.74|359.59|1
1622517260000|2021-06-01 03:14:20|||||||||1
1622517280000|2021-06-01 03:14:40|359.79|359.64|359.79|359.59|359.79|359.64|359.79|359.59|5
1622517290000|2021-06-01 03:14:50|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|1
1622517310000|2021-06-01 03:15:10|||||||||1
1622517350000|2021-06-01 03:15:50||359.69||359.64||359.69||359.64|2
1622517370000|2021-06-01 03:16:10|359.79|359.69|359.84|359.69|359.84|359.69|359.79|359.64|6
1622517380000|2021-06-01 03:16:20|||||||||2
1622517390000|2021-06-01 03:16:30|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|10
1622517420000|2021-06-01 03:17:00|359.84||359.79||359.84||359.79||8
1622517440000|2021-06-01 03:17:20|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|43
1622517450000|2021-06-01 03:17:30|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|3
1622517460000|2021-06-01 03:17:40|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|4
1622517470000|2021-06-01 03:17:50||359.59||359.54||359.59||359.54|1
1622517480000|2021-06-01 03:18:00|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|4
1622517490000|2021-06-01 03:18:10|359.74||359.74||359.79||359.74||1
1622517500000|2021-06-01 03:18:20|359.79||359.74||359.79||359.74||0
1622517510000|2021-06-01 03:18:30|359.79|359.64|359.79|359.64|359.79|359.64|359.74|359.64|3
1622517520000|2021-06-01 03:18:40|||||||||1
1622517560000|2021-06-01 03:19:20|||||||||1
1622517570000|2021-06-01 03:19:30|359.84||359.84||359.84||359.84||6
1622517580000|2021-06-01 03:19:40||359.69||359.69||359.69||359.69|1
1622517610000|2021-06-01 03:20:10|359.79|359.64|359.74|359.59|359.79|359.64|359.74|359.59|8
1622517620000|2021-06-01 03:20:20|359.79||359.79||359.79||359.79||0
1622517630000|2021-06-01 03:20:30||359.64||359.59||359.64||359.59|0
1622517650000|2021-06-01 03:20:50|359.74||359.74||359.74||359.74||0
1622517660000|2021-06-01 03:21:00||359.54||359.54||359.54||359.54|1
1622517680000|2021-06-01 03:21:20|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|5
1622517690000|2021-06-01 03:21:30|359.74|359.64|359.79|359.64|359.79|359.64|359.74|359.59|3
1622517700000|2021-06-01 03:21:40|||||||||1
1622517720000|2021-06-01 03:22:00||359.59||359.59||359.64||359.59|6
1622517740000|2021-06-01 03:22:20|359.74|359.64|359.79|359.59|359.79|359.64|359.74|359.59|1
1622517770000|2021-06-01 03:22:50|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|5
1622517780000|2021-06-01 03:23:00|||||||||1
1622517800000|2021-06-01 03:23:20|359.79||359.84||359.84||359.79||1
1622517830000|2021-06-01 03:23:50||359.69||359.69||359.69||359.69|3
1622517840000|2021-06-01 03:24:00|359.89|359.74|359.99|359.84|360.04|359.89|359.89|359.74|51
1622517870000|2021-06-01 03:24:30||359.79||359.84||359.84||359.79|16
1622517880000|2021-06-01 03:24:40|360.04||360.04||360.04||360.04||0
1622517890000|2021-06-01 03:24:50|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|6
1622517900000|2021-06-01 03:25:00||359.94||359.89||359.94||359.89|18
1622517910000|2021-06-01 03:25:10|||||||||1
1622517940000|2021-06-01 03:25:40||359.94||359.89||359.94||359.89|2
1622517960000|2021-06-01 03:26:00||359.94||359.89||359.94||359.89|5
1622517970000|2021-06-01 03:26:10||359.94||359.89||359.94||359.89|2
1622517990000|2021-06-01 03:26:30||359.94||359.89||359.94||359.89|4
1622518010000|2021-06-01 03:26:50|||||||||1
1622518020000|2021-06-01 03:27:00|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|13
1622518030000|2021-06-01 03:27:10|||||||||6
1622518040000|2021-06-01 03:27:20||359.94||359.94||359.99||359.94|16
1622518050000|2021-06-01 03:27:30||359.99||359.94||359.99||359.94|2
1622518080000|2021-06-01 03:28:00||359.99||359.99||359.99||359.99|1
1622518090000|2021-06-01 03:28:10|360.19||360.19||360.19||360.19||2
1622518110000|2021-06-01 03:28:30|360.24|360.04|360.24|360.09|360.24|360.09|360.24|360.04|17
1622518120000|2021-06-01 03:28:40||360.04||360.04||360.04||360.04|33
1622518130000|2021-06-01 03:28:50|360.19||360.19||360.19||360.19||0
1622518140000|2021-06-01 03:29:00|360.14|359.99|360.04|359.89|360.14|359.99|360.04|359.89|20
1622518150000|2021-06-01 03:29:10|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|2
1622518160000|2021-06-01 03:29:20|360.09||360.14||360.14||360.09||3
1622518170000|2021-06-01 03:29:30|360.19|359.99|360.19|359.99|360.19|359.99|360.14|359.99|0
1622518180000|2021-06-01 03:29:40|||||||||1
1622518190000|2021-06-01 03:29:50|360.09|359.94|360.09|359.94|360.14|359.94|360.09|359.89|9
1622518200000|2021-06-01 03:30:00|360.14||360.14||360.14||360.14||4
1622518210000|2021-06-01 03:30:10||359.99||359.99||359.99||359.99|0
1622518220000|2021-06-01 03:30:20|360.19||360.14||360.19||360.14||3
1622518230000|2021-06-01 03:30:30|360.19||360.14||360.19||360.14||0
1622518240000|2021-06-01 03:30:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|2
1622518250000|2021-06-01 03:30:50|360.24||360.19||360.24||360.19||3
1622518260000|2021-06-01 03:31:00|360.24|359.99|360.14|359.99|360.24|359.99|360.14|359.94|15
1622518270000|2021-06-01 03:31:10|||||||||1
1622518280000|2021-06-01 03:31:20|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|30
1622518300000|2021-06-01 03:31:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|3
1622518310000|2021-06-01 03:31:50|||||||||1
1622518320000|2021-06-01 03:32:00|||||||||1
1622518340000|2021-06-01 03:32:20|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.89|11
1622518350000|2021-06-01 03:32:30|360.14|359.89|360.09|359.94|360.14|359.94|360.09|359.89|2
1622518360000|2021-06-01 03:32:40|359.99|359.89|359.99|359.84|359.99|359.89|359.99|359.84|14
1622518370000|2021-06-01 03:32:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|3
1622518420000|2021-06-01 03:33:40|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|6
1622518440000|2021-06-01 03:34:00|||||||||1
1622518450000|2021-06-01 03:34:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|2
1622518460000|2021-06-01 03:34:20|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|4
1622518480000|2021-06-01 03:34:40||359.59||359.59||359.59||359.59|3
1622518510000|2021-06-01 03:35:10|359.74|359.54|359.69|359.54|359.74|359.54|359.69|359.54|15
1622518520000|2021-06-01 03:35:20|359.74|359.59|359.79|359.59|359.84|359.59|359.74|359.54|19
1622518540000|2021-06-01 03:35:40|||||||||1
1622518550000|2021-06-01 03:35:50|359.74|359.64|359.74|359.59|359.74|359.64|359.74|359.59|2
1622518560000|2021-06-01 03:36:00|359.79||359.79||359.79||359.79||3
1622518580000|2021-06-01 03:36:20|359.74||359.74||359.74||359.74||1
1622518600000|2021-06-01 03:36:40|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|4
1622518610000|2021-06-01 03:36:50|359.69|359.59|359.74|359.59|359.74|359.59|359.69|359.59|1
1622518620000|2021-06-01 03:37:00|359.79||359.79||359.79||359.79||1
1622518640000|2021-06-01 03:37:20||359.64||359.64||359.64||359.64|0
1622518670000|2021-06-01 03:37:50|359.84||359.84||359.84||359.79||4
1622518680000|2021-06-01 03:38:00|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|0
1622518690000|2021-06-01 03:38:10||359.74||359.69||359.74||359.69|6
1622518700000|2021-06-01 03:38:20|359.84||359.89||359.89||359.84||1
1622518710000|2021-06-01 03:38:30||359.74||359.69||359.74||359.69|2
1622518720000|2021-06-01 03:38:40||359.74||359.74||359.74||359.74|2
1622518730000|2021-06-01 03:38:50|359.94||359.94||359.94||359.94||0
1622518740000|2021-06-01 03:39:00|359.89||359.89||359.89||359.89||0
1622518750000|2021-06-01 03:39:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.64|5
1622518760000|2021-06-01 03:39:20||359.64||359.69||359.69||359.64|0
1622518770000|2021-06-01 03:39:30||359.64||359.64||359.64||359.64|1
1622518800000|2021-06-01 03:40:00||359.69||359.69||359.69||359.69|0
1622518810000|2021-06-01 03:40:10|359.89||359.89||359.89||359.89||1
1622518820000|2021-06-01 03:40:20|||||||||1
1622518840000|2021-06-01 03:40:40|359.94|359.74|359.94|359.74|359.94|359.74|359.94|359.74|0
1622518850000|2021-06-01 03:40:50|359.89||359.94||359.94||359.89||0
1622518860000|2021-06-01 03:41:00||359.79||359.79||359.79||359.79|1
1622518870000|2021-06-01 03:41:10|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|6
1622518880000|2021-06-01 03:41:20|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.79|5
1622518890000|2021-06-01 03:41:30|359.89|359.74|359.94|359.74|359.94|359.74|359.89|359.74|5
1622518900000|2021-06-01 03:41:40|359.89||359.94||359.94||359.89||2
1622518910000|2021-06-01 03:41:50|359.89||359.89||359.89||359.89||1
1622518920000|2021-06-01 03:42:00|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|3
1622518940000|2021-06-01 03:42:20|359.94|359.74|359.99|359.79|359.99|359.79|359.94|359.74|43
1622518950000|2021-06-01 03:42:30||359.84||359.84||359.84||359.84|1
1622518960000|2021-06-01 03:42:40||359.79||359.79||359.79||359.79|3
1622518970000|2021-06-01 03:42:50||359.84||359.79||359.84||359.79|0
1622518980000|2021-06-01 03:43:00|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.79|3
1622518990000|2021-06-01 03:43:10|359.99|359.89|359.99|359.84|359.99|359.89|359.99|359.84|2
1622519000000|2021-06-01 03:43:20|360.04|359.89|360.04|359.84|360.09|359.89|360.04|359.84|9
1622519010000|2021-06-01 03:43:30||359.89||359.84||359.89||359.84|0
1622519020000|2021-06-01 03:43:40|359.99||359.99||360.04||359.99||1
1622519030000|2021-06-01 03:43:50|||||||||1
1622519040000|2021-06-01 03:44:00|360.04||360.04||360.04||360.04||0
1622519050000|2021-06-01 03:44:10|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|2
1622519070000|2021-06-01 03:44:30||359.94||359.94||359.94||359.94|3
1622519080000|2021-06-01 03:44:40|360.14||360.09||360.14||360.09||8
1622519090000|2021-06-01 03:44:50||359.89||359.89||359.89||359.89|1
1622519100000|2021-06-01 03:45:00|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|3
1622519110000|2021-06-01 03:45:10|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|1
1622519120000|2021-06-01 03:45:20|360.19|359.99|360.19|359.94|360.19|359.99|360.14|359.94|25
1622519130000|2021-06-01 03:45:30|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|7
1622519160000|2021-06-01 03:46:00|360.19|359.99|360.09|359.89|360.19|359.99|360.09|359.89|16
1622519170000|2021-06-01 03:46:10|360.04||360.04||360.09||360.04||1
1622519190000|2021-06-01 03:46:30|359.99|359.84|359.99|359.84|360.04|359.84|359.99|359.84|23
1622519200000|2021-06-01 03:46:40|360.04|359.79|360.04|359.84|360.04|359.84|360.04|359.79|8
1622519210000|2021-06-01 03:46:50|359.99|359.89|360.04|359.89|360.04|359.89|359.99|359.89|15
1622519230000|2021-06-01 03:47:10|359.99|359.79|359.99|359.79|359.99|359.79|359.99|359.79|3
1622519240000|2021-06-01 03:47:20|359.94|359.84|359.99|359.84|359.99|359.84|359.94|359.84|8
1622519260000|2021-06-01 03:47:40|360.04||360.04||360.04||360.04||1
1622519270000|2021-06-01 03:47:50|360.09|359.89|360.09|359.94|360.09|359.94|360.09|359.89|2
1622519280000|2021-06-01 03:48:00|||||||||2
1622519290000|2021-06-01 03:48:10|360.14||360.09||360.14||360.09||0
1622519300000|2021-06-01 03:48:20|360.14||360.14||360.14||360.14||1
1622519310000|2021-06-01 03:48:30|360.09|359.99|360.09|359.94|360.09|359.99|360.09|359.94|38
1622519330000|2021-06-01 03:48:50|||||||||2
1622519340000|2021-06-01 03:49:00|||||||||2
1622519360000|2021-06-01 03:49:20|||||||||1
1622519370000|2021-06-01 03:49:30|360.04|359.89|360.04|359.89|360.09|359.89|360.04|359.89|3
1622519380000|2021-06-01 03:49:40|360.09||360.09||360.09||360.09||4
1622519390000|2021-06-01 03:49:50|360.04||360.09||360.09||360.04||4
1622519400000|2021-06-01 03:50:00|360.04||360.09||360.09||360.04||0
1622519410000|2021-06-01 03:50:10|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|21
1622519420000|2021-06-01 03:50:20|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|0
1622519440000|2021-06-01 03:50:40||359.94||359.89||359.94||359.89|3
1622519450000|2021-06-01 03:50:50|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|3
1622519460000|2021-06-01 03:51:00|360.09|359.99|360.09|359.89|360.19|359.99|360.09|359.89|18
1622519480000|2021-06-01 03:51:20|360.04||360.04||360.04||360.04||2
1622519490000|2021-06-01 03:51:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|2
1622519500000|2021-06-01 03:51:40|360.04||360.04||360.04||360.04||3
1622519520000|2021-06-01 03:52:00|359.99||359.99||359.99||359.99||1
1622519540000|2021-06-01 03:52:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|5
1622519550000|2021-06-01 03:52:30|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|0
1622519560000|2021-06-01 03:52:40|360.14||360.14||360.14||360.14||1
1622519570000|2021-06-01 03:52:50||359.99||359.99||359.99||359.94|0
1622519580000|2021-06-01 03:53:00|360.19||360.19||360.19||360.14||1
1622519610000|2021-06-01 03:53:30|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|22
1622519620000|2021-06-01 03:53:40|360.19|360.09|360.24|360.04|360.24|360.09|360.19|360.04|3
1622519630000|2021-06-01 03:53:50||360.09||360.09||360.09||360.09|0
1622519640000|2021-06-01 03:54:00|360.29|360.04|360.09|359.94|360.29|360.04|360.09|359.89|42
1622519650000|2021-06-01 03:54:10|359.99|359.84|360.09|359.84|360.09|359.84|359.99|359.84|11
1622519660000|2021-06-01 03:54:20|360.04||360.04||360.04||360.04||0
1622519670000|2021-06-01 03:54:30|359.99||359.99||359.99||359.99||0
1622519680000|2021-06-01 03:54:40|||||||||1
1622519700000|2021-06-01 03:55:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|7
1622519730000|2021-06-01 03:55:30|359.99|359.84|360.04|359.84|360.04|359.84|359.99|359.84|3
1622519740000|2021-06-01 03:55:40|359.99|359.89|359.99|359.79|359.99|359.89|359.94|359.79|3
1622519750000|2021-06-01 03:55:50|359.94||359.94||359.94||359.94||0
1622519760000|2021-06-01 03:56:00|||||||||1
1622519770000|2021-06-01 03:56:10|359.99||359.99||359.99||359.99||1
1622519830000|2021-06-01 03:57:10|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|2
1622519850000|2021-06-01 03:57:30|359.99||360.04||360.04||359.99||1
1622519860000|2021-06-01 03:57:40|359.99||359.99||360.04||359.99||4
1622519870000|2021-06-01 03:57:50|360.04|359.89|360.04|359.84|360.04|359.89|360.04|359.84|6
1622519880000|2021-06-01 03:58:00|359.99||360.04||360.04||359.99||3
1622519890000|2021-06-01 03:58:10|359.99||359.99||360.04||359.99||1
1622519900000|2021-06-01 03:58:20|360.04|359.94|360.04|359.84|360.09|359.94|360.04|359.84|33
1622519910000|2021-06-01 03:58:30|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.84|2
1622519920000|2021-06-01 03:58:40|||||||||2
1622519940000|2021-06-01 03:59:00|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|6
1622519950000|2021-06-01 03:59:10|360.19||360.19||360.19||360.19||2
1622519960000|2021-06-01 03:59:20|360.14|360.04|360.14|359.94|360.14|360.04|360.14|359.94|22
1622519970000|2021-06-01 03:59:30|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|1
1622519980000|2021-06-01 03:59:40|360.04||360.04||360.04||360.04||3
1622519990000|2021-06-01 03:59:50|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|1
1622520000000|2021-06-01 04:00:00|360.04||360.04||360.04||360.04||3
1622520030000|2021-06-01 04:00:30||359.89||359.89||359.89||359.89|0
1622520040000|2021-06-01 04:00:40|360.09||360.09||360.09||360.09||4
1622520060000|2021-06-01 04:01:00||359.94||359.94||359.94||359.94|0
1622520070000|2021-06-01 04:01:10|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|3
1622520090000|2021-06-01 04:01:30|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|12
1622520100000|2021-06-01 04:01:40||359.99||359.99||359.99||359.99|0
1622520110000|2021-06-01 04:01:50|360.19||360.19||360.19||360.19||1
1622520120000|2021-06-01 04:02:00|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|2
1622520140000|2021-06-01 04:02:20|360.09||360.09||360.09||360.09||0
1622520150000|2021-06-01 04:02:30|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|1
1622520160000|2021-06-01 04:02:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|2
1622520170000|2021-06-01 04:02:50|360.14|359.99|360.09|359.89|360.14|359.99|360.09|359.89|27
1622520180000|2021-06-01 04:03:00|360.04|359.84|360.04|359.84|360.04|359.84|360.04|359.84|3
1622520190000|2021-06-01 04:03:10|359.99|359.79|359.94|359.79|359.99|359.79|359.94|359.79|3
1622520200000|2021-06-01 04:03:20|360.04|359.84|360.04|359.89|360.04|359.89|360.04|359.84|37
1622520210000|2021-06-01 04:03:30|360.09||360.09||360.09||360.04||1
1622520220000|2021-06-01 04:03:40|360.04||360.09||360.09||360.04||0
1622520240000|2021-06-01 04:04:00|360.14|359.94|360.14|359.94|360.14|359.94|360.09|359.94|9
1622520270000|2021-06-01 04:04:30|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.99|1
1622520280000|2021-06-01 04:04:40|360.14|359.94|360.09|359.94|360.14|359.94|360.09|359.94|5
1622520290000|2021-06-01 04:04:50|360.14|359.99|360.14|359.99|360.14|359.99|360.09|359.99|1
1622520300000|2021-06-01 04:05:00|360.19||360.19||360.19||360.19||0
1622520320000|2021-06-01 04:05:20|360.14|359.94|360.09|359.94|360.14|359.94|360.09|359.94|3
1622520330000|2021-06-01 04:05:30||359.89||359.89||359.89||359.89|0
1622520350000|2021-06-01 04:05:50|360.14|359.94|360.14|359.94|360.14|359.94|360.14|359.94|0
1622520360000|2021-06-01 04:06:00|360.09||360.09||360.14||360.09||2
1622520370000|2021-06-01 04:06:10|360.14|359.99|360.14|359.99|360.14|359.99|360.09|359.99|1
1622520380000|2021-06-01 04:06:20|360.19|359.94|360.14|359.99|360.19|359.99|360.14|359.94|1
1622520390000|2021-06-01 04:06:30||359.94||359.99||359.99||359.94|0
1622520400000|2021-06-01 04:06:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1622520420000|2021-06-01 04:07:00|360.14||360.14||360.14||360.09||1
1622520430000|2021-06-01 04:07:10|360.19|359.99|360.14|359.99|360.19|360.04|360.14|359.94|4
1622520440000|2021-06-01 04:07:20|360.19||360.19||360.19||360.19||0
1622520480000|2021-06-01 04:08:00|360.24|360.04|360.24|360.09|360.24|360.09|360.24|360.04|8
1622520490000|2021-06-01 04:08:10||360.04||360.09||360.09||360.04|3
1622520520000|2021-06-01 04:08:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|4
1622520530000|2021-06-01 04:08:50|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|2
1622520540000|2021-06-01 04:09:00|360.14||360.14||360.14||360.14||0
1622520550000|2021-06-01 04:09:10|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|1
1622520560000|2021-06-01 04:09:20|360.09||360.14||360.14||360.09||0
1622520570000|2021-06-01 04:09:30||359.99||359.99||359.99||359.99|3
1622520580000|2021-06-01 04:09:40|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1622520590000|2021-06-01 04:09:50|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|0
1622520600000|2021-06-01 04:10:00|360.14|360.04|360.19|360.04|360.24|360.04|360.14|360.04|1
1622520610000|2021-06-01 04:10:10|360.24|359.99|360.19|359.99|360.24|359.99|360.19|359.99|6
1622520620000|2021-06-01 04:10:20||360.04||360.04||360.04||360.04|0
1622520630000|2021-06-01 04:10:30|360.24||360.24||360.24||360.19||0
1622520640000|2021-06-01 04:10:40|360.19|360.09|360.19|360.04|360.19|360.09|360.19|360.04|0
1622520650000|2021-06-01 04:10:50|360.24|360.09|360.19|360.04|360.24|360.09|360.19|360.04|1
1622520680000|2021-06-01 04:11:20|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|1
1622520690000|2021-06-01 04:11:30|360.19||360.19||360.19||360.19||4
1622520700000|2021-06-01 04:11:40|360.24|360.04|360.19|359.99|360.24|360.04|360.19|359.99|0
1622520710000|2021-06-01 04:11:50||360.04||360.04||360.04||360.04|1
1622520720000|2021-06-01 04:12:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|1
1622520730000|2021-06-01 04:12:10|||||||||1
1622520740000|2021-06-01 04:12:20|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.09|2
1622520750000|2021-06-01 04:12:30||360.04||360.04||360.04||360.04|7
1622520760000|2021-06-01 04:12:40|360.19||360.19||360.19||360.19||0
1622520770000|2021-06-01 04:12:50|360.14|359.99|360.14|359.99|360.14|360.04|360.14|359.99|1
1622520780000|2021-06-01 04:13:00|360.19|360.04|360.24|360.04|360.24|360.04|360.19|360.04|6
1622520790000|2021-06-01 04:13:10||360.09||360.09||360.09||360.09|0
1622520830000|2021-06-01 04:13:50|360.29||360.29||360.29||360.29||3
1622520840000|2021-06-01 04:14:00|360.24|360.14|360.29|360.14|360.29|360.14|360.24|360.14|1
1622520860000|2021-06-01 04:14:20|360.24|360.09|360.24|360.09|360.29|360.09|360.24|360.04|8
1622520870000|2021-06-01 04:14:30|360.29||360.29||360.29||360.29||1
1622520880000|2021-06-01 04:14:40||360.14||360.14||360.14||360.14|0
1622520900000|2021-06-01 04:15:00|||||||||1
1622520910000|2021-06-01 04:15:10|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|4
1622520930000|2021-06-01 04:15:30|||||||||1
1622520940000|2021-06-01 04:15:40|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|3
1622520950000|2021-06-01 04:15:50|360.34||360.34||360.34||360.34||2
1622520960000|2021-06-01 04:16:00||360.19||360.14||360.19||360.14|6
1622520970000|2021-06-01 04:16:10|360.39|360.19|360.34|360.14|360.39|360.19|360.34|360.14|30
1622520980000|2021-06-01 04:16:20|360.29||360.34||360.34||360.29||0
1622520990000|2021-06-01 04:16:30|360.29|360.09|360.29|360.09|360.34|360.14|360.29|360.09|1
1622521000000|2021-06-01 04:16:40|360.24|360.14|360.24|360.09|360.29|360.14|360.24|360.09|1
1622521010000|2021-06-01 04:16:50|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|6
1622521020000|2021-06-01 04:17:00|360.34||360.34||360.34||360.34||0
1622521030000|2021-06-01 04:17:10|360.29||360.29||360.34||360.29||0
1622521040000|2021-06-01 04:17:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|2
1622521050000|2021-06-01 04:17:30||360.04||360.04||360.04||360.04|2
1622521060000|2021-06-01 04:17:40|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.99|1
1622521080000|2021-06-01 04:18:00|360.14||360.19||360.19||360.14||2
1622521090000|2021-06-01 04:18:10|360.14||360.19||360.19||360.14||1
1622521100000|2021-06-01 04:18:20|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|6
1622521110000|2021-06-01 04:18:30|360.19||360.19||360.19||360.14||9
1622521140000|2021-06-01 04:19:00||360.04||359.99||360.04||359.99|0
1622521150000|2021-06-01 04:19:10|||||||||1
1622521160000|2021-06-01 04:19:20||360.04||359.99||360.04||359.99|2
1622521170000|2021-06-01 04:19:30||360.04||360.04||360.04||360.04|0
1622521180000|2021-06-01 04:19:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|5
1622521190000|2021-06-01 04:19:50|360.19|360.04|360.14|359.99|360.24|360.04|360.14|359.99|10
1622521220000|2021-06-01 04:20:20|360.19|359.94|360.09|359.94|360.19|359.94|360.09|359.94|12
1622521230000|2021-06-01 04:20:30|||||||||1
1622521240000|2021-06-01 04:20:40||359.89||359.89||359.94||359.89|6
1622521250000|2021-06-01 04:20:50|360.04||360.04||360.09||360.04||1
1622521260000|2021-06-01 04:21:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|6
1622521270000|2021-06-01 04:21:10|360.04||360.04||360.04||360.04||2
1622521280000|2021-06-01 04:21:20|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|1
1622521290000|2021-06-01 04:21:30|359.99|359.79|359.99|359.79|359.99|359.79|359.99|359.79|1
1622521300000|2021-06-01 04:21:40|359.94||359.99||359.99||359.94||1
1622521310000|2021-06-01 04:21:50|359.94|359.74|359.94|359.79|359.94|359.79|359.94|359.74|2
1622521320000|2021-06-01 04:22:00||359.74||359.79||359.79||359.74|15
1622521330000|2021-06-01 04:22:10|||||||||1
1622521340000|2021-06-01 04:22:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|7
1622521350000|2021-06-01 04:22:30|360.04||360.04||360.04||360.04||2
1622521360000|2021-06-01 04:22:40|360.09|359.89|360.04|359.89|360.09|359.89|360.04|359.89|0
1622521370000|2021-06-01 04:22:50||359.84||359.84||359.89||359.84|6
1622521390000|2021-06-01 04:23:10|359.99|359.89|359.99|359.79|359.99|359.89|359.99|359.79|1
1622521430000|2021-06-01 04:23:50|359.94|359.74|359.94|359.74|359.94|359.79|359.94|359.74|1
1622521460000|2021-06-01 04:24:20||359.79||359.79||359.79||359.79|0
1622521470000|2021-06-01 04:24:30||359.74||359.74||359.74||359.74|0
1622521480000|2021-06-01 04:24:40||359.79||359.79||359.79||359.79|1
1622521490000|2021-06-01 04:24:50|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|4
1622521500000|2021-06-01 04:25:00|359.84|359.69|359.84|359.64|359.84|359.69|359.84|359.64|6
1622521510000|2021-06-01 04:25:10|359.79|359.59|359.79|359.59|359.79|359.64|359.79|359.59|5
1622521520000|2021-06-01 04:25:20|359.74||359.74||359.74||359.74||5
1622521530000|2021-06-01 04:25:30||359.54||359.54||359.54||359.54|0
1622521540000|2021-06-01 04:25:40|359.69|359.59|359.74|359.54|359.74|359.59|359.69|359.54|4
1622521550000|2021-06-01 04:25:50|359.69|359.49|359.69|359.54|359.69|359.54|359.69|359.49|5
1622521560000|2021-06-01 04:26:00|359.74||359.69||359.74||359.69||9
1622521620000|2021-06-01 04:27:00|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|4
1622521630000|2021-06-01 04:27:10|359.64||359.64||359.64||359.64||5
1622521640000|2021-06-01 04:27:20|359.59|359.44|359.64|359.44|359.64|359.44|359.59|359.44|7
1622521650000|2021-06-01 04:27:30|359.59||359.59||359.64||359.59||16
1622521660000|2021-06-01 04:27:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|1
1622521670000|2021-06-01 04:27:50|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|6
1622521680000|2021-06-01 04:28:00|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|2
1622521700000|2021-06-01 04:28:20|359.69|359.59|359.69|359.54|359.69|359.59|359.69|359.54|11
1622521710000|2021-06-01 04:28:30|359.74||359.69||359.74||359.69||12
1622521720000|2021-06-01 04:28:40||359.49||359.49||359.49||359.49|2
1622521730000|2021-06-01 04:28:50|359.64|359.54|359.69|359.49|359.69|359.54|359.64|359.49|4
1622521750000|2021-06-01 04:29:10|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|1
1622521770000|2021-06-01 04:29:30|359.59||359.59||359.59||359.59||0
1622521780000|2021-06-01 04:29:40|359.64|359.49|359.59|359.44|359.64|359.49|359.59|359.44|9
1622521800000|2021-06-01 04:30:00|359.54|359.39|359.59|359.39|359.59|359.39|359.54|359.39|14
1622521810000|2021-06-01 04:30:10|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|2
1622521840000|2021-06-01 04:30:40|359.69|359.49|359.74|359.54|359.74|359.54|359.69|359.49|2
1622521850000|2021-06-01 04:30:50||359.59||359.54||359.59||359.54|1
1622521860000|2021-06-01 04:31:00||359.59||359.59||359.59||359.54|4
1622521870000|2021-06-01 04:31:10|359.79||359.79||359.79||359.79||2
1622521900000|2021-06-01 04:31:40|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|7
1622521910000|2021-06-01 04:31:50|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|2
1622521920000|2021-06-01 04:32:00|359.74|359.54|359.79|359.59|359.79|359.59|359.74|359.54|4
1622521930000|2021-06-01 04:32:10||359.64||359.59||359.64||359.59|0
1622521940000|2021-06-01 04:32:20|359.84|359.64|359.79|359.59|359.84|359.69|359.79|359.59|26
1622521970000|2021-06-01 04:32:50|359.74|359.54|359.74|359.59|359.74|359.59|359.69|359.54|7
1622521980000|2021-06-01 04:33:00|359.69|359.54|359.69|359.54|359.69|359.59|359.69|359.54|0
1622521990000|2021-06-01 04:33:10|359.74|359.59|359.79|359.59|359.79|359.59|359.74|359.59|4
1622522000000|2021-06-01 04:33:20|359.74|359.64|359.74|359.59|359.79|359.64|359.74|359.59|3
1622522010000|2021-06-01 04:33:30|359.79|359.64|359.79|359.64|359.79|359.64|359.74|359.64|4
1622522020000|2021-06-01 04:33:40||359.59||359.59||359.59||359.59|0
1622522030000|2021-06-01 04:33:50|359.74|359.54|359.74|359.59|359.74|359.59|359.74|359.54|1
1622522040000|2021-06-01 04:34:00|359.79||359.74||359.79||359.74||0
1622522060000|2021-06-01 04:34:20|359.69|359.54|359.74|359.59|359.74|359.59|359.69|359.54|8
1622522070000|2021-06-01 04:34:30|359.79||359.74||359.79||359.74||1
1622522080000|2021-06-01 04:34:40|359.79||359.79||359.79||359.79||1
1622522090000|2021-06-01 04:34:50|359.74||359.74||359.74||359.74||0
1622522100000|2021-06-01 04:35:00||359.54||359.54||359.54||359.54|1
1622522150000|2021-06-01 04:35:50|||||||||1
1622522170000|2021-06-01 04:36:10|||||||||1
1622522190000|2021-06-01 04:36:30|359.69|359.59|359.69|359.49|359.69|359.59|359.69|359.49|13
1622522200000|2021-06-01 04:36:40|359.74|359.54|359.69|359.54|359.74|359.54|359.69|359.54|0
1622522210000|2021-06-01 04:36:50|359.64|359.49|359.69|359.49|359.69|359.49|359.64|359.49|1
1622522220000|2021-06-01 04:37:00|359.74|359.54|359.74|359.54|359.74|359.54|359.69|359.54|1
1622522240000|2021-06-01 04:37:20|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|0
1622522280000|2021-06-01 04:38:00||359.54||359.54||359.54||359.54|0
1622522320000|2021-06-01 04:38:40|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|1
1622522330000|2021-06-01 04:38:50|||||||||1
1622522340000|2021-06-01 04:39:00|359.79||359.79||359.79||359.79||0
1622522360000|2021-06-01 04:39:20||359.64||359.64||359.64||359.64|1
1622522380000|2021-06-01 04:39:40|359.84||359.84||359.84||359.84||0
1622522390000|2021-06-01 04:39:50|359.79||359.79||359.79||359.79||0
1622522400000|2021-06-01 04:40:00|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|5
1622522420000|2021-06-01 04:40:20||359.54||359.54||359.54||359.54|0
1622522430000|2021-06-01 04:40:30|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|3
1622522440000|2021-06-01 04:40:40||359.54||359.49||359.54||359.49|0
1622522450000|2021-06-01 04:40:50|359.64|359.54|359.69|359.54|359.69|359.54|359.64|359.54|8
1622522470000|2021-06-01 04:41:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|1
1622522490000|2021-06-01 04:41:30||359.54||359.59||359.59||359.54|8
1622522500000|2021-06-01 04:41:40|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.49|3
1622522520000|2021-06-01 04:42:00|359.69|359.49|359.69|359.54|359.69|359.54|359.69|359.49|0
1622522530000|2021-06-01 04:42:10||359.49||359.54||359.54||359.49|0
1622522540000|2021-06-01 04:42:20|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|1
1622522550000|2021-06-01 04:42:30|359.69|359.59|359.69|359.49|359.69|359.59|359.69|359.49|5
1622522580000|2021-06-01 04:43:00|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|0
1622522590000|2021-06-01 04:43:10|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|0
1622522620000|2021-06-01 04:43:40|359.84|359.64|359.84|359.64|359.84|359.64|359.84|359.64|1
1622522630000|2021-06-01 04:43:50|359.79|359.59|359.79|359.59|359.79|359.59|359.74|359.59|4
1622522640000|2021-06-01 04:44:00|359.74||359.79||359.79||359.74||0
1622522660000|2021-06-01 04:44:20|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|0
1622522670000|2021-06-01 04:44:30||359.59||359.59||359.59||359.54|2
1622522680000|2021-06-01 04:44:40|359.69|359.54|359.69|359.49|359.69|359.54|359.69|359.49|0
1622522690000|2021-06-01 04:44:50|359.74|359.54|359.74|359.54|359.74|359.54|359.74|359.54|0
1622522700000|2021-06-01 04:45:00||359.59||359.59||359.59||359.54|2
1622522710000|2021-06-01 04:45:10|359.69|359.54|359.69|359.49|359.69|359.54|359.69|359.49|2
1622522720000|2021-06-01 04:45:20|359.64|359.44|359.64|359.44|359.64|359.44|359.64|359.44|3
1622522730000|2021-06-01 04:45:30|359.69|359.49|359.74|359.54|359.74|359.54|359.69|359.49|0
1622522740000|2021-06-01 04:45:40|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|1
1622522750000|2021-06-01 04:45:50|359.64||359.69||359.69||359.64||2
1622522760000|2021-06-01 04:46:00|359.64|359.44|359.69|359.49|359.69|359.49|359.64|359.44|2
1622522770000|2021-06-01 04:46:10||359.54||359.54||359.54||359.49|0
1622522780000|2021-06-01 04:46:20|359.74||359.74||359.74||359.74||0
1622522790000|2021-06-01 04:46:30|359.69|359.59|359.74|359.54|359.79|359.64|359.69|359.54|3
1622522800000|2021-06-01 04:46:40|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|0
1622522820000|2021-06-01 04:47:00|359.84|359.64|359.84|359.64|359.84|359.64|359.79|359.64|0
1622522830000|2021-06-01 04:47:10||359.69||359.69||359.69||359.69|0
1622522840000|2021-06-01 04:47:20||359.64||359.64||359.64||359.64|6
1622522850000|2021-06-01 04:47:30|359.79|359.59|359.79|359.59|359.79|359.59|359.79|359.59|1
1622522860000|2021-06-01 04:47:40|359.74|359.54|359.69|359.54|359.74|359.54|359.69|359.54|21
1622522870000|2021-06-01 04:47:50|359.74|359.59|359.74|359.54|359.74|359.59|359.74|359.54|1
1622522880000|2021-06-01 04:48:00|359.69||359.74||359.74||359.69||1
1622522890000|2021-06-01 04:48:10|359.69|359.59|359.79|359.59|359.79|359.59|359.69|359.59|4
1622522900000|2021-06-01 04:48:20|359.74||359.79||359.79||359.74||1
1622522910000|2021-06-01 04:48:30|359.74|359.64|359.84|359.64|359.84|359.64|359.74|359.64|1
1622522920000|2021-06-01 04:48:40|359.79|359.69|359.84|359.69|359.84|359.69|359.79|359.69|2
1622522930000|2021-06-01 04:48:50|359.79|359.64|359.84|359.64|359.84|359.64|359.79|359.64|4
1622522940000|2021-06-01 04:49:00|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|0
1622522950000|2021-06-01 04:49:10|359.94|359.74|359.94|359.79|359.94|359.79|359.94|359.74|3
1622522960000|2021-06-01 04:49:20|||||||||4
1622522970000|2021-06-01 04:49:30|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|2
1622522990000|2021-06-01 04:49:50|359.94|359.79|359.94|359.79|359.99|359.79|359.94|359.79|2
1622523000000|2021-06-01 04:50:00|359.99||359.94||359.99||359.94||6
1622523010000|2021-06-01 04:50:10|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|3
1622523020000|2021-06-01 04:50:20|360.09|359.79|360.04|359.89|360.09|359.89|360.04|359.79|10
1622523030000|2021-06-01 04:50:30||359.84||359.89||359.89||359.84|1
1622523040000|2021-06-01 04:50:40||359.84||359.89||359.89||359.84|0
1622523060000|2021-06-01 04:51:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|1
1622523070000|2021-06-01 04:51:10|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|8
1622523080000|2021-06-01 04:51:20||359.99||359.99||359.99||359.99|1
1622523100000|2021-06-01 04:51:40|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|7
1622523110000|2021-06-01 04:51:50|360.09|359.89|360.09|359.89|360.09|359.89|360.09|359.89|0
1622523120000|2021-06-01 04:52:00||359.94||359.94||359.94||359.94|0
1622523130000|2021-06-01 04:52:10|360.04|359.89|360.09|359.94|360.09|359.94|360.04|359.89|4
1622523140000|2021-06-01 04:52:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|0
1622523150000|2021-06-01 04:52:30|360.09|359.94|360.14|359.94|360.14|359.94|360.09|359.94|6
1622523160000|2021-06-01 04:52:40||359.99||359.99||359.99||359.99|0
1622523200000|2021-06-01 04:53:20|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|8
1622523210000|2021-06-01 04:53:30||359.94||359.94||359.94||359.94|0
1622523220000|2021-06-01 04:53:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|1
1622523240000|2021-06-01 04:54:00|360.19|360.04|360.19|359.99|360.19|360.04|360.19|359.99|3
1622523250000|2021-06-01 04:54:10|360.14|360.04|360.19|360.04|360.19|360.04|360.14|360.04|0
1622523260000|2021-06-01 04:54:20|360.14|359.99|360.19|359.99|360.19|359.99|360.14|359.99|5
1622523270000|2021-06-01 04:54:30|360.14|360.04|360.14|359.94|360.14|360.04|360.14|359.94|8
1622523280000|2021-06-01 04:54:40|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|2
1622523290000|2021-06-01 04:54:50|360.09||360.09||360.09||360.09||0
1622523300000|2021-06-01 04:55:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|6
1622523310000|2021-06-01 04:55:10||359.99||359.99||359.99||359.99|2
1622523320000|2021-06-01 04:55:20|360.14|360.04|360.19|359.99|360.19|360.04|360.14|359.99|0
1622523360000|2021-06-01 04:56:00||360.04||360.04||360.04||360.04|0
1622523410000|2021-06-01 04:56:50|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|4
1622523420000|2021-06-01 04:57:00|||||||||1
1622523430000|2021-06-01 04:57:10|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|12
1622523440000|2021-06-01 04:57:20|360.34||360.29||360.34||360.29||1
1622523460000|2021-06-01 04:57:40|360.34||360.34||360.34||360.34||1
1622523470000|2021-06-01 04:57:50|360.29|360.19|360.34|360.19|360.34|360.19|360.29|360.19|1
1622523480000|2021-06-01 04:58:00|360.29|360.14|360.24|360.04|360.29|360.14|360.19|360.04|23
1622523500000|2021-06-01 04:58:20|360.29|360.09|360.24|360.04|360.29|360.09|360.24|360.04|0
1622523510000|2021-06-01 04:58:30|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|0
1622523520000|2021-06-01 04:58:40|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|0
1622523540000|2021-06-01 04:59:00||360.09||360.09||360.09||360.09|8
1622523570000|2021-06-01 04:59:30|360.29|360.14|360.29|360.14|360.34|360.14|360.29|360.14|5
1622523600000|2021-06-01 05:00:00|360.34|360.04|360.19|360.04|360.34|360.04|360.19|359.99|59
1622523610000|2021-06-01 05:00:10|360.24|359.99|360.14|359.99|360.24|359.99|360.14|359.99|13
1622523620000|2021-06-01 05:00:20|360.19||360.19||360.19||360.14||8
1622523630000|2021-06-01 05:00:30|360.14||360.19||360.19||360.14||1
1622523650000|2021-06-01 05:00:50|360.14|360.04|360.14|359.99|360.19|360.04|360.14|359.99|2
1622523660000|2021-06-01 05:01:00|360.19||360.19||360.19||360.19||0
1622523670000|2021-06-01 05:01:10||360.04||360.04||360.04||360.04|0
1622523680000|2021-06-01 05:01:20|360.24||360.24||360.24||360.24||6
1622523710000|2021-06-01 05:01:50|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|1
1622523720000|2021-06-01 05:02:00|360.24|360.14|360.29|360.14|360.34|360.14|360.24|360.14|9
1622523730000|2021-06-01 05:02:10|||||||||5
1622523740000|2021-06-01 05:02:20|360.24|360.09|360.24|360.09|360.24|360.14|360.24|360.09|8
1622523750000|2021-06-01 05:02:30|360.19|360.04|360.19|360.04|360.24|360.04|360.19|360.04|4
1622523780000|2021-06-01 05:03:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|3
1622523800000|2021-06-01 05:03:20|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|7
1622523810000|2021-06-01 05:03:30|||||||||1
1622523820000|2021-06-01 05:03:40|360.34||360.34||360.34||360.34||10
1622523830000|2021-06-01 05:03:50||360.19||360.19||360.19||360.14|7
1622523840000|2021-06-01 05:04:00||360.14||360.14||360.14||360.14|1
1622523860000|2021-06-01 05:04:20|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|1
1622523870000|2021-06-01 05:04:30|360.24||360.24||360.24||360.24||0
1622523880000|2021-06-01 05:04:40|360.29|360.14|360.29|360.09|360.29|360.14|360.29|360.09|4
1622523900000|2021-06-01 05:05:00||360.14||360.09||360.14||360.09|0
1622523910000|2021-06-01 05:05:10|360.24|360.04|360.24|360.04|360.24|360.04|360.24|360.04|5
1622523920000|2021-06-01 05:05:20|360.19||360.19||360.19||360.19||0
1622523930000|2021-06-01 05:05:30|360.24||360.24||360.24||360.24||6
1622524010000|2021-06-01 05:06:50||360.09||360.04||360.09||360.04|8
1622524020000|2021-06-01 05:07:00||360.09||360.09||360.09||360.09|1
1622524040000|2021-06-01 05:07:20|360.29||360.29||360.29||360.29||3
1622524090000|2021-06-01 05:08:10|360.24||360.29||360.29||360.24||2
1622524120000|2021-06-01 05:08:40|||||||||1
1622524130000|2021-06-01 05:08:50||360.14||360.14||360.14||360.14|1
1622524150000|2021-06-01 05:09:10|||||||||1
1622524200000|2021-06-01 05:10:00||360.09||360.09||360.09||360.09|6
1622524210000|2021-06-01 05:10:10||360.14||360.14||360.14||360.09|3
1622524220000|2021-06-01 05:10:20|||||||||1
1622524230000|2021-06-01 05:10:30|||||||||5
1622524260000|2021-06-01 05:11:00|||||||||1
1622524310000|2021-06-01 05:11:50|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|3
1622524330000|2021-06-01 05:12:10|360.29||360.24||360.29||360.24||7
1622524380000|2021-06-01 05:13:00|360.29||360.29||360.29||360.29||3
1622524410000|2021-06-01 05:13:30||360.14||360.14||360.14||360.14|0
1622524440000|2021-06-01 05:14:00|||||||||1
1622524460000|2021-06-01 05:14:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|7
1622524470000|2021-06-01 05:14:30|360.29|360.14|360.29|360.14|360.29|360.14|360.24|360.14|5
1622524480000|2021-06-01 05:14:40|360.34|360.19|360.29|360.14|360.34|360.19|360.29|360.14|6
1622524500000|2021-06-01 05:15:00|360.34||360.34||360.34||360.29||1
1622524510000|2021-06-01 05:15:10|360.29||360.29||360.29||360.29||1
1622524520000|2021-06-01 05:15:20|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|6
1622524590000|2021-06-01 05:16:30|||||||||1
1622524610000|2021-06-01 05:16:50|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|6
1622524630000|2021-06-01 05:17:10||360.09||360.09||360.09||360.09|5
1622524670000|2021-06-01 05:17:50||360.14||360.14||360.14||360.14|0
1622524680000|2021-06-01 05:18:00||360.09||360.09||360.09||360.09|0
1622524690000|2021-06-01 05:18:10|360.24||360.24||360.24||360.24||1
1622524700000|2021-06-01 05:18:20||360.04||360.09||360.09||360.04|7
1622524740000|2021-06-01 05:19:00|360.29||360.24||360.29||360.24||2
1622524770000|2021-06-01 05:19:30|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|2
1622524780000|2021-06-01 05:19:40|360.34||360.34||360.34||360.34||1
1622524790000|2021-06-01 05:19:50||360.19||360.19||360.19||360.19|2
1622524800000|2021-06-01 05:20:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|1
1622524810000|2021-06-01 05:20:10|360.34|360.19|360.34|360.14|360.34|360.19|360.34|360.14|8
1622524820000|2021-06-01 05:20:20|360.29|360.19|360.34|360.14|360.34|360.19|360.29|360.14|2
1622524890000|2021-06-01 05:21:30||360.19||360.19||360.19||360.19|0
1622524910000|2021-06-01 05:21:50|||||||||1
1622524930000|2021-06-01 05:22:10|||||||||1
1622524940000|2021-06-01 05:22:20|360.39||360.39||360.39||360.34||7
1622524950000|2021-06-01 05:22:30||360.24||360.24||360.24||360.24|0
1622524960000|2021-06-01 05:22:40||360.19||360.24||360.24||360.19|1
1622525010000|2021-06-01 05:23:30||360.19||360.24||360.24||360.19|1
1622525040000|2021-06-01 05:24:00|||||||||1
1622525050000|2021-06-01 05:24:10|360.44||360.44||360.44||360.44||2
1622525060000|2021-06-01 05:24:20|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|2
1622525070000|2021-06-01 05:24:30|360.34|360.14|360.34|360.14|360.34|360.14|360.34|360.14|22
1622525090000|2021-06-01 05:24:50|360.39|360.19|360.39|360.19|360.39|360.19|360.39|360.19|24
1622525100000|2021-06-01 05:25:00|360.34||360.34||360.34||360.34||1
1622525110000|2021-06-01 05:25:10|||||||||1
1622525120000|2021-06-01 05:25:20|||||||||1
1622525160000|2021-06-01 05:26:00|||||||||1
1622525190000|2021-06-01 05:26:30|360.39|360.24|360.44|360.29|360.44|360.29|360.39|360.24|11
1622525210000|2021-06-01 05:26:50|||||||||1
1622525260000|2021-06-01 05:27:40||360.24||360.24||360.24||360.24|4
1622525270000|2021-06-01 05:27:50|360.39||360.44||360.44||360.39||2
1622525280000|2021-06-01 05:28:00|360.39|360.29|360.39|360.19|360.39|360.29|360.39|360.19|12
1622525290000|2021-06-01 05:28:10||360.24||360.24||360.24||360.24|0
1622525380000|2021-06-01 05:29:40||360.19||360.24||360.24||360.19|6
1622525390000|2021-06-01 05:29:50||360.19||360.24||360.24||360.19|9
1622525400000|2021-06-01 05:30:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|7
1622525410000|2021-06-01 05:30:10||360.24||360.24||360.24||360.24|9
1622525440000|2021-06-01 05:30:40|360.39||360.39||360.39||360.39||0
1622525450000|2021-06-01 05:30:50|360.44||360.44||360.44||360.44||4
1622525510000|2021-06-01 05:31:50|360.49|360.29|360.49|360.29|360.49|360.29|360.49|360.29|6
1622525530000|2021-06-01 05:32:10||360.34||360.29||360.34||360.29|1
1622525580000|2021-06-01 05:33:00|||||||||1
1622525620000|2021-06-01 05:33:40|360.54|360.34|360.54|360.34|360.54|360.34|360.54|360.34|11
1622525650000|2021-06-01 05:34:10||360.39||360.34||360.39||360.34|2
1622525670000|2021-06-01 05:34:30||360.39||360.34||360.39||360.34|5
1622525700000|2021-06-01 05:35:00||360.39||360.34||360.39||360.34|4
1622525710000|2021-06-01 05:35:10|||||||||1
1622525760000|2021-06-01 05:36:00||360.39||360.34||360.39||360.34|1
1622525770000|2021-06-01 05:36:10||360.39||360.39||360.39||360.39|2
1622525780000|2021-06-01 05:36:20|360.59||360.59||360.59||360.59||3
1622525830000|2021-06-01 05:37:10|360.54|360.44|360.59|360.39|360.59|360.44|360.54|360.39|5
1622525860000|2021-06-01 05:37:40|360.64|360.44|360.59|360.44|360.64|360.44|360.59|360.44|2
1622525870000|2021-06-01 05:37:50|360.64||360.64||360.64||360.64||2
1622525880000|2021-06-01 05:38:00|360.69|360.49|360.69|360.49|360.69|360.49|360.69|360.44|6
1622525890000|2021-06-01 05:38:10||360.54||360.54||360.54||360.54|1
1622525900000|2021-06-01 05:38:20|360.74|360.59|360.74|360.59|360.74|360.59|360.74|360.59|2
1622525910000|2021-06-01 05:38:30|||||||||1
1622525920000|2021-06-01 05:38:40|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|9
1622525950000|2021-06-01 05:39:10||360.49||360.49||360.49||360.49|3
1622525980000|2021-06-01 05:39:40|360.64|360.44|360.64|360.44|360.64|360.44|360.64|360.44|13
1622526000000|2021-06-01 05:40:00|360.59||360.59||360.59||360.59||0
1622526010000|2021-06-01 05:40:10|360.64||360.64||360.64||360.64||10
1622526020000|2021-06-01 05:40:20|360.69|360.49|360.69|360.49|360.69|360.49|360.69|360.49|8
1622526030000|2021-06-01 05:40:30||360.54||360.54||360.54||360.54|0
1622526050000|2021-06-01 05:40:50|360.74||360.74||360.74||360.74||9
1622526060000|2021-06-01 05:41:00|360.69||360.69||360.69||360.69||3
1622526070000|2021-06-01 05:41:10||360.49||360.49||360.49||360.49|9
1622526080000|2021-06-01 05:41:20|||||||||2
1622526120000|2021-06-01 05:42:00|||||||||1
1622526130000|2021-06-01 05:42:10||360.54||360.54||360.54||360.54|0
1622526170000|2021-06-01 05:42:50||360.49||360.49||360.49||360.49|1
1622526190000|2021-06-01 05:43:10|360.64|360.54|360.69|360.49|360.74|360.54|360.64|360.49|3
1622526200000|2021-06-01 05:43:20||360.54||360.49||360.54||360.49|2
1622526260000|2021-06-01 05:44:20||360.54||360.54||360.54||360.54|0
1622526280000|2021-06-01 05:44:40|360.74|360.59|360.79|360.59|360.79|360.59|360.69|360.59|19
1622526290000|2021-06-01 05:44:50|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|4
1622526300000|2021-06-01 05:45:00||360.69||360.69||360.69||360.69|1
1622526320000|2021-06-01 05:45:20|360.89|360.74|360.89|360.69|360.89|360.74|360.89|360.69|4
1622526330000|2021-06-01 05:45:30|||||||||2
1622526340000|2021-06-01 05:45:40|360.84||360.89||360.89||360.84||1
1622526360000|2021-06-01 05:46:00|360.94|360.74|360.94|360.79|360.94|360.79|360.94|360.74|7
1622526370000|2021-06-01 05:46:10|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.84|4
1622526410000|2021-06-01 05:46:50|360.94|360.79|360.94|360.74|360.94|360.79|360.94|360.74|21
1622526460000|2021-06-01 05:47:40|360.89||360.94||360.94||360.89||2
1622526470000|2021-06-01 05:47:50||360.79||360.79||360.79||360.79|2
1622526480000|2021-06-01 05:48:00|360.89|360.74|360.89|360.74|360.89|360.74|360.89|360.74|9
1622526510000|2021-06-01 05:48:30|360.84|360.69|360.84|360.69|360.84|360.69|360.84|360.69|7
1622526520000|2021-06-01 05:48:40|||||||||4
1622526530000|2021-06-01 05:48:50|||||||||1
1622526540000|2021-06-01 05:49:00|360.79|360.64|360.79|360.59|360.79|360.64|360.79|360.59|6
1622526550000|2021-06-01 05:49:10||360.64||360.64||360.64||360.64|1
1622526560000|2021-06-01 05:49:20|||||||||2
1622526570000|2021-06-01 05:49:30|360.84|360.69|360.84|360.64|360.84|360.69|360.84|360.64|3
1622526590000|2021-06-01 05:49:50|360.79||360.84||360.84||360.79||1
1622526600000|2021-06-01 05:50:00|360.79|360.59|360.79|360.59|360.79|360.59|360.79|360.59|5
1622526610000|2021-06-01 05:50:10|360.74||360.79||360.79||360.74||3
1622526620000|2021-06-01 05:50:20|||||||||2
1622526670000|2021-06-01 05:51:10||360.64||360.59||360.64||360.59|2
1622526680000|2021-06-01 05:51:20|360.74||360.79||360.79||360.74||1
1622526700000|2021-06-01 05:51:40|360.74|360.54|360.69|360.54|360.74|360.54|360.69|360.54|2
1622526710000|2021-06-01 05:51:50||360.49||360.49||360.49||360.49|3
1622526720000|2021-06-01 05:52:00|360.64|360.54|360.69|360.54|360.69|360.54|360.64|360.54|4
1622526730000|2021-06-01 05:52:10|360.64|360.49|360.69|360.49|360.69|360.49|360.64|360.49|2
1622526740000|2021-06-01 05:52:20|360.64|360.44|360.64|360.44|360.69|360.44|360.64|360.44|13
1622526750000|2021-06-01 05:52:30||360.49||360.49||360.49||360.49|3
1622526780000|2021-06-01 05:53:00|360.69||360.69||360.69||360.69||4
1622526800000|2021-06-01 05:53:20|360.64||360.64||360.64||360.64||4
1622526810000|2021-06-01 05:53:30||360.44||360.44||360.44||360.44|1
1622526820000|2021-06-01 05:53:40|360.59||360.64||360.64||360.59||1
1622526830000|2021-06-01 05:53:50|||||||||2
1622526840000|2021-06-01 05:54:00|360.59||360.64||360.64||360.59||0
1622526850000|2021-06-01 05:54:10|||||||||1
1622526860000|2021-06-01 05:54:20||360.49||360.49||360.49||360.49|0
1622526890000|2021-06-01 05:54:50||360.44||360.44||360.44||360.44|2
1622526910000|2021-06-01 05:55:10||360.49||360.44||360.49||360.44|2
1622526960000|2021-06-01 05:56:00||360.49||360.49||360.49||360.49|0
1622527000000|2021-06-01 05:56:40|||||||||1
1622527020000|2021-06-01 05:57:00|360.69|360.54|360.69|360.49|360.69|360.54|360.69|360.49|11
1622527030000|2021-06-01 05:57:10||360.54||360.54||360.54||360.54|0
1622527040000|2021-06-01 05:57:20|||||||||1
1622527060000|2021-06-01 05:57:40|360.74|360.59|360.79|360.59|360.79|360.59|360.74|360.59|15
1622527070000|2021-06-01 05:57:50|360.74|360.64|360.79|360.64|360.84|360.64|360.74|360.64|7
1622527080000|2021-06-01 05:58:00|||||||||4
1622527090000|2021-06-01 05:58:10|360.74|360.59|360.74|360.59|360.74|360.64|360.74|360.59|7
1622527100000|2021-06-01 05:58:20|360.79||360.79||360.79||360.79||3
1622527110000|2021-06-01 05:58:30|360.84|360.69|360.84|360.59|360.84|360.69|360.84|360.59|3
1622527130000|2021-06-01 05:58:50||360.64||360.64||360.64||360.64|0
1622527140000|2021-06-01 05:59:00|360.79||360.79||360.79||360.79||0
1622527160000|2021-06-01 05:59:20|360.84|360.69|360.84|360.69|360.84|360.69|360.84|360.69|2
1622527170000|2021-06-01 05:59:30|360.89||360.89||360.89||360.84||7
1622527180000|2021-06-01 05:59:40|360.94|360.74|360.94|360.74|360.94|360.74|360.94|360.74|14
1622527190000|2021-06-01 05:59:50||360.79||360.79||360.79||360.74|7
1622527200000|2021-06-01 06:00:00|||||||||2
1622527210000|2021-06-01 06:00:10|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.84|4
1622527220000|2021-06-01 06:00:20|||||||||1
1622527230000|2021-06-01 06:00:30|360.94|360.79|360.94|360.79|360.99|360.79|360.94|360.79|17
1622527240000|2021-06-01 06:00:40|||||||||2
1622527250000|2021-06-01 06:00:50|360.89|360.74|360.89|360.69|360.89|360.74|360.89|360.69|8
1622527260000|2021-06-01 06:01:00|||||||||1
1622527270000|2021-06-01 06:01:10|360.94|360.74|360.89|360.74|360.94|360.79|360.89|360.74|12
1622527280000|2021-06-01 06:01:20|360.79|360.64|360.79|360.64|360.79|360.64|360.79|360.64|39
1622527300000|2021-06-01 06:01:40|360.84|360.69|360.89|360.74|360.89|360.74|360.84|360.69|13
1622527310000|2021-06-01 06:01:50|360.94|360.79|360.99|360.84|360.99|360.84|360.94|360.79|15
1622527330000|2021-06-01 06:02:10|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|13
1622527350000|2021-06-01 06:02:30|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.84|4
1622527370000|2021-06-01 06:02:50|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|18
1622527380000|2021-06-01 06:03:00|||||||||2
1622527400000|2021-06-01 06:03:20|360.99||360.99||360.99||360.99||2
1622527410000|2021-06-01 06:03:30||360.84||360.84||360.84||360.84|1
1622527470000|2021-06-01 06:04:30|360.89|360.74|360.94|360.79|360.94|360.79|360.89|360.74|48
1622527480000|2021-06-01 06:04:40|360.99||360.99||360.99||360.99||0
1622527490000|2021-06-01 06:04:50|360.94||360.94||360.94||360.94||4
1622527510000|2021-06-01 06:05:10|360.89|360.74|360.89|360.74|360.89|360.74|360.89|360.74|8
1622527530000|2021-06-01 06:05:30|||||||||4
1622527540000|2021-06-01 06:05:40||360.69||360.69||360.69||360.69|4
1622527550000|2021-06-01 06:05:50|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|2
1622527570000|2021-06-01 06:06:10|360.79|360.69|360.84|360.69|360.84|360.69|360.79|360.64|3
1622527580000|2021-06-01 06:06:20|360.79|360.64|360.79|360.64|360.79|360.64|360.79|360.64|3
1622527590000|2021-06-01 06:06:30|360.84||360.84||360.84||360.84||0
1622527600000|2021-06-01 06:06:40||360.69||360.69||360.69||360.69|0
1622527640000|2021-06-01 06:07:20|||||||||1
1622527650000|2021-06-01 06:07:30|360.89||360.89||360.89||360.84||26
1622527660000|2021-06-01 06:07:40|360.84|360.74|360.84|360.64|360.84|360.74|360.84|360.64|16
1622527670000|2021-06-01 06:07:50|360.79||360.84||360.84||360.79||1
1622527680000|2021-06-01 06:08:00||360.69||360.69||360.69||360.69|0
1622527690000|2021-06-01 06:08:10|360.79|360.64|360.79|360.64|360.79|360.64|360.79|360.64|7
1622527710000|2021-06-01 06:08:30|360.84||360.79||360.84||360.79||4
1622527720000|2021-06-01 06:08:40|360.84|360.69|360.84|360.69|360.84|360.69|360.79|360.64|2
1622527730000|2021-06-01 06:08:50||360.64||360.64||360.69||360.64|0
1622527740000|2021-06-01 06:09:00|360.79|360.69|360.79|360.64|360.79|360.69|360.79|360.64|3
1622527750000|2021-06-01 06:09:10||360.59||360.64||360.64||360.59|3
1622527790000|2021-06-01 06:09:50|360.74|360.59|360.69|360.54|360.74|360.59|360.69|360.54|27
1622527800000|2021-06-01 06:10:00|360.64|360.49|360.69|360.49|360.69|360.54|360.64|360.49|6
1622527810000|2021-06-01 06:10:10|360.64|360.54|360.64|360.49|360.69|360.54|360.64|360.49|2
1622527820000|2021-06-01 06:10:20|360.59|360.44|360.69|360.54|360.69|360.54|360.59|360.44|20
1622527840000|2021-06-01 06:10:40|360.64|360.49|360.64|360.49|360.69|360.49|360.64|360.44|7
1622527850000|2021-06-01 06:10:50|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|2
1622527880000|2021-06-01 06:11:20||360.49||360.49||360.49||360.49|1
1622527890000|2021-06-01 06:11:30|360.64|360.54|360.69|360.49|360.69|360.54|360.64|360.49|3
1622527900000|2021-06-01 06:11:40|360.64||360.64||360.64||360.64||1
1622527910000|2021-06-01 06:11:50|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|7
1622527940000|2021-06-01 06:12:20|360.64|360.49|360.59|360.39|360.64|360.49|360.59|360.39|39
1622527950000|2021-06-01 06:12:30|360.54||360.54||360.59||360.54||4
1622527960000|2021-06-01 06:12:40|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|7
1622527970000|2021-06-01 06:12:50|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|30
1622527980000|2021-06-01 06:13:00|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|1
1622527990000|2021-06-01 06:13:10|||||||||1
1622528010000|2021-06-01 06:13:30|360.74|360.59|360.69|360.54|360.74|360.59|360.69|360.54|8
1622528020000|2021-06-01 06:13:40|360.64|360.49|360.64|360.49|360.69|360.49|360.64|360.49|10
1622528030000|2021-06-01 06:13:50|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|1
1622528040000|2021-06-01 06:14:00||360.39||360.44||360.44||360.39|0
1622528050000|2021-06-01 06:14:10|360.64|360.49|360.64|360.44|360.64|360.49|360.64|360.44|1
1622528060000|2021-06-01 06:14:20|360.69|360.49|360.69|360.54|360.69|360.54|360.69|360.49|7
1622528080000|2021-06-01 06:14:40|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.44|49
1622528090000|2021-06-01 06:14:50|360.69||360.69||360.69||360.69||0
1622528110000|2021-06-01 06:15:10||360.54||360.54||360.54||360.54|4
1622528130000|2021-06-01 06:15:30|360.74|360.59|360.69|360.49|360.74|360.59|360.69|360.49|13
1622528140000|2021-06-01 06:15:40|360.74|360.54|360.74|360.54|360.74|360.54|360.74|360.54|0
1622528160000|2021-06-01 06:16:00||360.59||360.59||360.59||360.59|0
1622528170000|2021-06-01 06:16:10||360.54||360.59||360.59||360.54|4
1622528190000|2021-06-01 06:16:30|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|1
1622528200000|2021-06-01 06:16:40|360.74||360.74||360.74||360.74||4
1622528210000|2021-06-01 06:16:50|360.69||360.69||360.69||360.69||0
1622528220000|2021-06-01 06:17:00||360.49||360.49||360.49||360.49|0
1622528230000|2021-06-01 06:17:10|||||||||1
1622528250000|2021-06-01 06:17:30|360.64||360.69||360.69||360.64||1
1622528260000|2021-06-01 06:17:40|360.64|360.54|360.69|360.54|360.69|360.54|360.64|360.54|4
1622528290000|2021-06-01 06:18:10|360.74|360.59|360.74|360.59|360.74|360.59|360.74|360.59|2
1622528310000|2021-06-01 06:18:30|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|10
1622528320000|2021-06-01 06:18:40|360.64|360.49|360.69|360.49|360.69|360.49|360.64|360.49|1
1622528330000|2021-06-01 06:18:50|360.64|360.54|360.69|360.54|360.69|360.54|360.64|360.54|0
1622528340000|2021-06-01 06:19:00|360.74|360.59|360.69|360.54|360.74|360.59|360.69|360.54|3
1622528350000|2021-06-01 06:19:10|360.74||360.69||360.74||360.69||0
1622528370000|2021-06-01 06:19:30|360.74||360.74||360.74||360.74||0
1622528390000|2021-06-01 06:19:50|360.69|360.59|360.69|360.54|360.74|360.59|360.69|360.54|5
1622528400000|2021-06-01 06:20:00||360.49||360.49||360.54||360.49|0
1622528410000|2021-06-01 06:20:10|360.64||360.64||360.69||360.64||4
1622528420000|2021-06-01 06:20:20|360.69||360.69||360.69||360.69||0
1622528430000|2021-06-01 06:20:30||360.54||360.54||360.54||360.49|0
1622528440000|2021-06-01 06:20:40|360.74||360.74||360.74||360.74||21
1622528460000|2021-06-01 06:21:00|360.69||360.69||360.74||360.69||3
1622528470000|2021-06-01 06:21:10|360.64|360.49|360.69|360.49|360.69|360.54|360.64|360.49|5
1622528480000|2021-06-01 06:21:20||360.54||360.54||360.54||360.54|0
1622528490000|2021-06-01 06:21:30|360.74|360.59|360.74|360.54|360.74|360.59|360.69|360.54|3
1622528500000|2021-06-01 06:21:40||360.59||360.54||360.59||360.54|0
1622528510000|2021-06-01 06:21:50||360.59||360.59||360.59||360.59|0
1622528540000|2021-06-01 06:22:20||360.54||360.59||360.59||360.54|5
1622528550000|2021-06-01 06:22:30|360.79|360.64|360.74|360.59|360.79|360.64|360.74|360.59|16
1622528560000|2021-06-01 06:22:40|360.79|360.64|360.79|360.64|360.84|360.64|360.79|360.64|8
1622528570000|2021-06-01 06:22:50|360.84||360.79||360.84||360.79||0
1622528580000|2021-06-01 06:23:00|360.84|360.69|360.84|360.69|360.84|360.69|360.79|360.69|0
1622528590000|2021-06-01 06:23:10|360.79|360.64|360.84|360.64|360.84|360.69|360.79|360.64|2
1622528600000|2021-06-01 06:23:20|360.79||360.84||360.84||360.79||4
1622528610000|2021-06-01 06:23:30||360.69||360.69||360.69||360.64|3
1622528620000|2021-06-01 06:23:40|360.79|360.64|360.84|360.69|360.84|360.69|360.79|360.64|7
1622528630000|2021-06-01 06:23:50|360.79|360.64|360.84|360.69|360.84|360.69|360.79|360.64|3
1622528640000|2021-06-01 06:24:00|360.79|360.64|360.79|360.64|360.84|360.64|360.79|360.64|3
1622528650000|2021-06-01 06:24:10|360.74|360.59|360.74|360.54|360.79|360.64|360.74|360.54|9
1622528660000|2021-06-01 06:24:20|360.69|360.59|360.69|360.54|360.69|360.59|360.69|360.54|1
1622528670000|2021-06-01 06:24:30|360.74||360.74||360.74||360.69||4
1622528680000|2021-06-01 06:24:40|360.69|360.44|360.64|360.44|360.74|360.44|360.59|360.44|44
1622528690000|2021-06-01 06:24:50||360.49||360.49||360.49||360.49|0
1622528700000|2021-06-01 06:25:00|360.69||360.69||360.69||360.64||2
1622528710000|2021-06-01 06:25:10|360.64||360.64||360.64||360.64||0
1622528720000|2021-06-01 06:25:20|360.69|360.54|360.69|360.54|360.69|360.54|360.64|360.49|4
1622528730000|2021-06-01 06:25:30|360.64|360.49|360.69|360.54|360.69|360.54|360.64|360.49|0
1622528740000|2021-06-01 06:25:40|360.74|360.49|360.74|360.54|360.74|360.54|360.74|360.49|5
1622528750000|2021-06-01 06:25:50|360.69||360.74||360.74||360.69||0
1622528760000|2021-06-01 06:26:00|360.69|360.44|360.64|360.44|360.69|360.44|360.64|360.44|14
1622528770000|2021-06-01 06:26:10|360.59|360.49|360.64|360.49|360.69|360.49|360.59|360.49|3
1622528780000|2021-06-01 06:26:20|360.69|360.54|360.69|360.49|360.69|360.54|360.64|360.49|2
1622528790000|2021-06-01 06:26:30|360.64||360.69||360.69||360.64||2
1622528800000|2021-06-01 06:26:40|||||||||1
1622528810000|2021-06-01 06:26:50||360.54||360.54||360.54||360.49|0
1622528820000|2021-06-01 06:27:00|360.64|360.49|360.64|360.44|360.64|360.49|360.64|360.44|5
1622528830000|2021-06-01 06:27:10|360.59||360.64||360.64||360.59||0
1622528840000|2021-06-01 06:27:20|360.59|360.39|360.59|360.44|360.59|360.44|360.59|360.39|1
1622528860000|2021-06-01 06:27:40|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.34|10
1622528870000|2021-06-01 06:27:50|360.59|360.34|360.59|360.39|360.59|360.39|360.59|360.34|5
1622528880000|2021-06-01 06:28:00||360.44||360.44||360.44||360.44|0
1622528890000|2021-06-01 06:28:10|360.64||360.59||360.64||360.59||0
1622528900000|2021-06-01 06:28:20|360.54|360.39|360.54|360.39|360.59|360.39|360.54|360.39|2
1622528910000|2021-06-01 06:28:30|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|1
1622528940000|2021-06-01 06:29:00||360.29||360.29||360.29||360.29|5
1622528950000|2021-06-01 06:29:10|360.44||360.49||360.49||360.44||3
1622528960000|2021-06-01 06:29:20||360.34||360.34||360.34||360.34|0
1622528990000|2021-06-01 06:29:50|||||||||1
1622529010000|2021-06-01 06:30:10|360.54|360.39|360.59|360.44|360.59|360.44|360.54|360.39|14
1622529020000|2021-06-01 06:30:20||360.39||360.39||360.39||360.39|1
1622529030000|2021-06-01 06:30:30|360.54||360.59||360.59||360.54||3
1622529040000|2021-06-01 06:30:40||360.44||360.44||360.44||360.44|4
1622529080000|2021-06-01 06:31:20|||||||||1
1622529090000|2021-06-01 06:31:30|360.54|360.39|360.59|360.44|360.59|360.44|360.54|360.39|8
1622529100000|2021-06-01 06:31:40||360.39||360.39||360.39||360.39|0
1622529110000|2021-06-01 06:31:50|360.54||360.59||360.59||360.54||4
1622529120000|2021-06-01 06:32:00|360.64|360.44|360.64|360.44|360.64|360.49|360.64|360.39|6
1622529130000|2021-06-01 06:32:10||360.49||360.49||360.49||360.44|2
1622529150000|2021-06-01 06:32:30|360.69||360.64||360.69||360.64||3
1622529160000|2021-06-01 06:32:40|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|1
1622529170000|2021-06-01 06:32:50|360.74|360.59|360.74|360.59|360.74|360.59|360.74|360.59|8
1622529190000|2021-06-01 06:33:10|360.79||360.79||360.79||360.79||2
1622529200000|2021-06-01 06:33:20||360.64||360.64||360.64||360.64|0
1622529210000|2021-06-01 06:33:30|360.74|360.59|360.79|360.59|360.79|360.64|360.74|360.54|11
1622529230000|2021-06-01 06:33:50|360.74|360.54|360.79|360.59|360.79|360.64|360.74|360.54|4
1622529240000|2021-06-01 06:34:00||360.64||360.59||360.64||360.59|0
1622529250000|2021-06-01 06:34:10|360.84|360.64|360.79|360.64|360.84|360.64|360.79|360.64|2
1622529260000|2021-06-01 06:34:20||360.59||360.59||360.59||360.59|7
1622529270000|2021-06-01 06:34:30|360.74||360.74||360.74||360.74||0
1622529280000|2021-06-01 06:34:40||360.54||360.59||360.59||360.54|0
1622529290000|2021-06-01 06:34:50|360.79|360.54|360.69|360.54|360.79|360.54|360.69|360.54|4
1622529300000|2021-06-01 06:35:00|360.74||360.74||360.74||360.74||0
1622529310000|2021-06-01 06:35:10|360.69|360.49|360.64|360.49|360.69|360.49|360.64|360.49|9
1622529330000|2021-06-01 06:35:30||360.44||360.49||360.49||360.44|8
1622529340000|2021-06-01 06:35:40|360.69|360.54|360.64|360.49|360.69|360.54|360.64|360.49|2
1622529350000|2021-06-01 06:35:50||360.44||360.44||360.44||360.44|2
1622529360000|2021-06-01 06:36:00||360.49||360.49||360.49||360.49|0
1622529370000|2021-06-01 06:36:10|||||||||1
1622529380000|2021-06-01 06:36:20||360.44||360.49||360.49||360.44|1
1622529390000|2021-06-01 06:36:30|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|1
1622529410000|2021-06-01 06:36:50|||||||||2
1622529420000|2021-06-01 06:37:00||360.39||360.39||360.39||360.39|0
1622529430000|2021-06-01 06:37:10|360.54|360.44|360.54|360.39|360.54|360.44|360.54|360.39|3
1622529460000|2021-06-01 06:37:40|360.49|360.34|360.59|360.39|360.59|360.39|360.49|360.34|11
1622529470000|2021-06-01 06:37:50|360.54||360.54||360.54||360.54||3
1622529480000|2021-06-01 06:38:00|360.59|360.34|360.59|360.39|360.59|360.44|360.59|360.34|2
1622529490000|2021-06-01 06:38:10|360.64|360.44|360.59|360.44|360.64|360.44|360.59|360.39|4
1622529500000|2021-06-01 06:38:20|360.64||360.59||360.64||360.59||2
1622529510000|2021-06-01 06:38:30|360.64||360.64||360.64||360.59||6
1622529530000|2021-06-01 06:38:50|360.59||360.64||360.64||360.59||0
1622529540000|2021-06-01 06:39:00|360.59||360.59||360.59||360.59||2
1622529560000|2021-06-01 06:39:20|||||||||1
1622529570000|2021-06-01 06:39:30|360.64|360.49|360.64|360.49|360.64|360.49|360.64|360.49|5
1622529580000|2021-06-01 06:39:40|||||||||1
1622529590000|2021-06-01 06:39:50|360.69|360.44|360.69|360.44|360.69|360.44|360.64|360.44|37
1622529610000|2021-06-01 06:40:10||360.49||360.49||360.49||360.49|0
1622529620000|2021-06-01 06:40:20|360.64|360.54|360.69|360.49|360.69|360.54|360.64|360.49|4
1622529650000|2021-06-01 06:40:50|360.64|360.44|360.59|360.44|360.64|360.44|360.59|360.44|31
1622529660000|2021-06-01 06:41:00|||||||||1
1622529670000|2021-06-01 06:41:10|||||||||4
1622529730000|2021-06-01 06:42:10|360.64||360.64||360.64||360.64||40
1622529740000|2021-06-01 06:42:20||360.49||360.49||360.49||360.49|0
1622529770000|2021-06-01 06:42:50|||||||||1
1622529780000|2021-06-01 06:43:00|360.69||360.69||360.69||360.69||0
1622529790000|2021-06-01 06:43:10|360.74|360.54|360.69|360.54|360.74|360.59|360.69|360.54|34
1622529840000|2021-06-01 06:44:00|360.74|360.59|360.74|360.54|360.74|360.59|360.74|360.54|7
1622529850000|2021-06-01 06:44:10|||||||||2
1622529860000|2021-06-01 06:44:20||360.59||360.54||360.59||360.54|1
1622529890000|2021-06-01 06:44:50|360.79|360.59|360.79|360.59|360.79|360.59|360.79|360.59|5
1622529900000|2021-06-01 06:45:00|360.84|360.64|360.79|360.64|360.84|360.64|360.79|360.64|9
1622529920000|2021-06-01 06:45:20|360.84|360.69|360.84|360.69|360.84|360.69|360.84|360.69|3
1622529930000|2021-06-01 06:45:30|||||||||1
1622529950000|2021-06-01 06:45:50|||||||||2
1622529960000|2021-06-01 06:46:00|||||||||2
1622529970000|2021-06-01 06:46:10|||||||||3
1622529990000|2021-06-01 06:46:30|||||||||1
1622530000000|2021-06-01 06:46:40|||||||||2
1622530050000|2021-06-01 06:47:30|||||||||1
1622530080000|2021-06-01 06:48:00|||||||||2
1622530090000|2021-06-01 06:48:10|||||||||2
1622530100000|2021-06-01 06:48:20|360.89|360.74|360.89|360.74|360.89|360.74|360.84|360.74|19
1622530110000|2021-06-01 06:48:30|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|16
1622530130000|2021-06-01 06:48:50|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.79|24
1622530190000|2021-06-01 06:49:50|||||||||1
1622530200000|2021-06-01 06:50:00|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|21
1622530210000|2021-06-01 06:50:10|360.99|360.84|361.04|360.89|361.04|360.89|360.99|360.84|17
1622530220000|2021-06-01 06:50:20|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.84|33
1622530230000|2021-06-01 06:50:30|361.04||360.99||361.04||360.99||3
1622530280000|2021-06-01 06:51:20|||||||||1
1622530290000|2021-06-01 06:51:30|361.04|360.89|361.04|360.89|361.04|360.89|361.04|360.89|19
1622530300000|2021-06-01 06:51:40|||||||||1
1622530320000|2021-06-01 06:52:00|||||||||1
1622530340000|2021-06-01 06:52:20|||||||||4
1622530360000|2021-06-01 06:52:40|||||||||1
1622530370000|2021-06-01 06:52:50|361.09||361.09||361.09||361.09||24
1622530380000|2021-06-01 06:53:00|361.04|360.94|361.09|360.94|361.09|360.94|361.04|360.94|3
1622530400000|2021-06-01 06:53:20|||||||||1
1622530420000|2021-06-01 06:53:40|||||||||1
1622530460000|2021-06-01 06:54:20|||||||||6
1622530480000|2021-06-01 06:54:40|||||||||4
1622530500000|2021-06-01 06:55:00|361.14|360.99|361.14|360.99|361.14|360.99|361.14|360.99|15
1622530510000|2021-06-01 06:55:10|||||||||1
1622530520000|2021-06-01 06:55:20|||||||||4
1622530530000|2021-06-01 06:55:30|||||||||1
1622530540000|2021-06-01 06:55:40|||||||||1
1622530560000|2021-06-01 06:56:00|||||||||1
1622530570000|2021-06-01 06:56:10|361.09|360.94|361.09|360.94|361.09|360.94|361.09|360.94|22
1622530580000|2021-06-01 06:56:20|||||||||4
1622530650000|2021-06-01 06:57:30|361.04|360.89|361.09|360.89|361.09|360.89|361.04|360.89|30
1622530660000|2021-06-01 06:57:40||360.94||360.94||360.94||360.94|2
1622530670000|2021-06-01 06:57:50|361.14|360.99|361.09|360.94|361.14|360.99|361.09|360.94|32
1622530680000|2021-06-01 06:58:00|361.14|360.99|361.14|360.99|361.14|360.99|361.14|360.94|17
1622530700000|2021-06-01 06:58:20||360.94||360.94||360.94||360.94|5
1622530710000|2021-06-01 06:58:30||360.99||360.99||360.99||360.99|0
1622530720000|2021-06-01 06:58:40|||||||||11
1622530740000|2021-06-01 06:59:00||360.94||360.94||360.94||360.94|18
1622530770000|2021-06-01 06:59:30||360.99||360.99||360.99||360.99|4
1622530780000|2021-06-01 06:59:40|||||||||1
1622530790000|2021-06-01 06:59:50|||||||||14
1622530800000|2021-06-01 07:00:00|361.24|361.04|361.24|361.09|361.24|361.09|361.19|361.04|91
1622530810000|2021-06-01 07:00:10|361.29|361.14|361.34|361.19|361.39|361.19|361.29|361.14|30
1622530820000|2021-06-01 07:00:20|361.39|361.24|361.39|361.24|361.39|361.24|361.39|361.24|20
1622530830000|2021-06-01 07:00:30|361.44|361.29|361.49|361.34|361.49|361.34|361.44|361.29|31
1622530840000|2021-06-01 07:00:40|361.54|361.39|361.54|361.39|361.59|361.39|361.54|361.39|27
1622530850000|2021-06-01 07:00:50|361.59|361.44|361.59|361.44|361.59|361.44|361.59|361.44|52
1622530860000|2021-06-01 07:01:00|361.64|361.39|361.64|361.49|361.64|361.49|361.64|361.39|42
1622530870000|2021-06-01 07:01:10||361.44||361.49||361.49||361.44|15
1622530880000|2021-06-01 07:01:20|361.69|361.54|361.64|361.49|361.69|361.54|361.64|361.49|30
1622530890000|2021-06-01 07:01:30|361.69|361.54|361.69|361.54|361.69|361.54|361.69|361.54|9
1622530900000|2021-06-01 07:01:40|361.64|361.49|361.64|361.44|361.64|361.49|361.59|361.44|24
1622530910000|2021-06-01 07:01:50|361.69|361.49|361.69|361.49|361.69|361.49|361.69|361.49|5
1622530920000|2021-06-01 07:02:00|361.74|361.54|361.79|361.64|361.79|361.64|361.74|361.54|21
1622530930000|2021-06-01 07:02:10|361.74|361.59|361.79|361.64|361.79|361.64|361.74|361.59|11
1622530940000|2021-06-01 07:02:20|||||||||6
1622530950000|2021-06-01 07:02:30|||||||||5
1622530960000|2021-06-01 07:02:40|||||||||4
1622530970000|2021-06-01 07:02:50|361.84|361.69|361.84|361.69|361.84|361.69|361.84|361.64|27
1622530980000|2021-06-01 07:03:00|361.89||361.84||361.89||361.84||7
1622530990000|2021-06-01 07:03:10|361.89||361.84||361.89||361.84||5
1622531000000|2021-06-01 07:03:20|361.79|361.64|361.89|361.74|361.89|361.74|361.79|361.64|17
1622531010000|2021-06-01 07:03:30|361.94|361.79|361.99|361.79|361.99|361.79|361.94|361.79|4
1622531020000|2021-06-01 07:03:40|361.94|361.74|361.94|361.79|361.99|361.79|361.89|361.74|27
1622531030000|2021-06-01 07:03:50|361.99||361.94||361.99||361.94||5
1622531040000|2021-06-01 07:04:00||361.74||361.74||361.79||361.74|21
1622531050000|2021-06-01 07:04:10||361.79||361.79||361.79||361.79|0
1622531060000|2021-06-01 07:04:20|361.99|361.84|361.99|361.84|361.99|361.84|361.99|361.84|12
1622531070000|2021-06-01 07:04:30||361.79||361.84||361.84||361.79|6
1622531080000|2021-06-01 07:04:40|||||||||4
1622531090000|2021-06-01 07:04:50||361.79||361.79||361.79||361.79|16
1622531100000|2021-06-01 07:05:00|||||||||2
1622531110000|2021-06-01 07:05:10|361.94||361.94||361.99||361.94||1
1622531120000|2021-06-01 07:05:20|361.99||361.99||361.99||361.94||17
1622531130000|2021-06-01 07:05:30|361.94||361.99||361.99||361.94||1
1622531140000|2021-06-01 07:05:40|361.94||361.99||361.99||361.94||4
1622531150000|2021-06-01 07:05:50||361.84||361.79||361.84||361.79|1
1622531160000|2021-06-01 07:06:00|||||||||2
1622531170000|2021-06-01 07:06:10|361.94||361.99||361.99||361.94||3
1622531190000|2021-06-01 07:06:30|361.94|361.74|361.99|361.79|361.99|361.79|361.94|361.74|22
1622531200000|2021-06-01 07:06:40|361.94|361.74|361.94|361.74|361.94|361.79|361.94|361.74|10
1622531210000|2021-06-01 07:06:50||361.79||361.74||361.79||361.74|3
1622531220000|2021-06-01 07:07:00|361.89|361.79|361.89|361.69|361.89|361.79|361.84|361.69|93
1622531230000|2021-06-01 07:07:10||361.74||361.74||361.74||361.69|1
1622531240000|2021-06-01 07:07:20|361.84|361.69|361.84|361.69|361.84|361.69|361.84|361.69|3
1622531250000|2021-06-01 07:07:30||361.64||361.64||361.69||361.64|37
1622531260000|2021-06-01 07:07:40|361.79|361.59|361.79|361.59|361.79|361.59|361.79|361.59|110
1622531270000|2021-06-01 07:07:50|361.74||361.79||361.79||361.74||13
1622531280000|2021-06-01 07:08:00||361.64||361.64||361.64||361.64|0
1622531290000|2021-06-01 07:08:10|361.84|361.69|361.84|361.69|361.84|361.69|361.84|361.69|26
1622531300000|2021-06-01 07:08:20|||||||||5
1622531310000|2021-06-01 07:08:30|361.74|361.59|361.79|361.64|361.79|361.64|361.74|361.59|67
1622531320000|2021-06-01 07:08:40|361.74|361.59|361.79|361.64|361.79|361.64|361.74|361.59|18
1622531330000|2021-06-01 07:08:50||361.59||361.64||361.64||361.59|13
1622531340000|2021-06-01 07:09:00|361.84|361.69|361.84|361.64|361.84|361.69|361.84|361.64|31
1622531350000|2021-06-01 07:09:10|361.79||361.79||361.79||361.79||0
1622531360000|2021-06-01 07:09:20||361.59||361.59||361.64||361.59|31
1622531370000|2021-06-01 07:09:30||361.64||361.64||361.64||361.64|7
1622531380000|2021-06-01 07:09:40||361.59||361.64||361.64||361.59|1
1622531390000|2021-06-01 07:09:50||361.59||361.59||361.59||361.59|8
1622531400000|2021-06-01 07:10:00||361.64||361.64||361.64||361.64|0
1622531410000|2021-06-01 07:10:10|361.84|361.69|361.84|361.69|361.84|361.69|361.84|361.69|19
1622531420000|2021-06-01 07:10:20|||||||||3
1622531430000|2021-06-01 07:10:30|||||||||2
1622531450000|2021-06-01 07:10:50|||||||||2
1622531460000|2021-06-01 07:11:00|||||||||6
1622531470000|2021-06-01 07:11:10|||||||||2
1622531480000|2021-06-01 07:11:20|361.89|361.74|361.89|361.74|361.89|361.74|361.89|361.74|17
1622531490000|2021-06-01 07:11:30|361.94|361.79|361.89|361.74|361.94|361.79|361.89|361.74|28
1622531500000|2021-06-01 07:11:40|||||||||1
1622531520000|2021-06-01 07:12:00|||||||||4
1622531550000|2021-06-01 07:12:30|361.94|361.79|361.94|361.79|361.94|361.79|361.94|361.79|7
1622531560000|2021-06-01 07:12:40|||||||||5
1622531570000|2021-06-01 07:12:50|||||||||2
1622531590000|2021-06-01 07:13:10|||||||||4
1622531610000|2021-06-01 07:13:30|||||||||6
1622531620000|2021-06-01 07:13:40|361.99||361.99||361.99||361.94||11
1622531640000|2021-06-01 07:14:00|362.04|361.84|362.04|361.89|362.04|361.89|362.04|361.84|56
1622531670000|2021-06-01 07:14:30|||||||||3
1622531680000|2021-06-01 07:14:40||361.84||361.84||361.84||361.84|27
1622531690000|2021-06-01 07:14:50|361.99||361.99||361.99||361.99||1
1622531700000|2021-06-01 07:15:00|362.04|361.89|362.04|361.89|362.09|361.89|361.99|361.84|19
1622531710000|2021-06-01 07:15:10||361.84||361.84||361.84||361.84|5
1622531720000|2021-06-01 07:15:20||361.89||361.89||361.89||361.89|1
1622531730000|2021-06-01 07:15:30||361.84||361.84||361.84||361.84|7
1622531750000|2021-06-01 07:15:50|||||||||2
1622531760000|2021-06-01 07:16:00|361.99|361.89|361.99|361.84|361.99|361.89|361.99|361.84|5
1622531790000|2021-06-01 07:16:30|361.94|361.79|361.94|361.79|361.94|361.79|361.94|361.79|21
1622531800000|2021-06-01 07:16:40|361.89|361.74|361.89|361.74|361.94|361.79|361.89|361.74|8
1622531810000|2021-06-01 07:16:50|361.94|361.79|361.94|361.74|361.94|361.79|361.94|361.74|2
1622531820000|2021-06-01 07:17:00||361.79||361.79||361.79||361.79|0
1622531850000|2021-06-01 07:17:30|361.99|361.84|361.99|361.84|361.99|361.84|361.94|361.84|8
1622531880000|2021-06-01 07:18:00|||||||||1
1622531910000|2021-06-01 07:18:30|362.04|361.89|362.09|361.89|362.09|361.89|362.04|361.89|12
1622531920000|2021-06-01 07:18:40|362.04||362.04||362.04||362.04||0
1622531960000|2021-06-01 07:19:20|362.09|361.94|362.09|361.94|362.09|361.94|362.09|361.94|5
1622531980000|2021-06-01 07:19:40|||||||||1
1622531990000|2021-06-01 07:19:50|||||||||2
1622532000000|2021-06-01 07:20:00|362.14|361.99|362.14|361.99|362.14|361.99|362.14|361.99|18
1622532010000|2021-06-01 07:20:10|362.09|361.94|362.14|361.94|362.14|361.94|362.09|361.94|15
1622532020000|2021-06-01 07:20:20||361.99||361.99||361.99||361.99|0
1622532060000|2021-06-01 07:21:00|||||||||4
1622532070000|2021-06-01 07:21:10|362.09|361.94|362.14|361.99|362.14|361.99|362.09|361.94|10
1622532080000|2021-06-01 07:21:20|||||||||3
1622532090000|2021-06-01 07:21:30|362.19|362.04|362.19|361.99|362.19|362.04|362.19|361.99|12
1622532100000|2021-06-01 07:21:40|362.24|362.04|362.19|362.04|362.24|362.04|362.19|361.99|5
1622532110000|2021-06-01 07:21:50||361.99||361.99||361.99||361.99|0
1622532120000|2021-06-01 07:22:00|362.14|362.04|362.14|361.99|362.14|362.04|362.14|361.99|4
1622532130000|2021-06-01 07:22:10|||||||||1
1622532150000|2021-06-01 07:22:30||361.94||361.94||361.99||361.94|15
1622532170000|2021-06-01 07:22:50|362.09|361.89|362.09|361.89|362.09|361.89|362.09|361.89|8
1622532180000|2021-06-01 07:23:00|362.04|361.94|362.04|361.89|362.04|361.94|362.04|361.89|6
1622532200000|2021-06-01 07:23:20||361.84||361.84||361.84||361.84|2
1622532210000|2021-06-01 07:23:30|361.99|361.79|361.94|361.79|361.99|361.84|361.94|361.79|11
1622532220000|2021-06-01 07:23:40||361.74||361.79||361.79||361.74|5
1622532240000|2021-06-01 07:24:00|361.99|361.84|361.99|361.84|361.99|361.84|361.99|361.84|3
1622532260000|2021-06-01 07:24:20|362.04||362.04||362.04||362.04||4
1622532270000|2021-06-01 07:24:30|361.99||361.99||361.99||361.99||2
1622532280000|2021-06-01 07:24:40||361.79||361.79||361.84||361.79|2
1622532290000|2021-06-01 07:24:50||361.84||361.84||361.84||361.84|1
1622532320000|2021-06-01 07:25:20|362.04||362.04||362.04||361.99||7
1622532340000|2021-06-01 07:25:40||361.89||361.89||361.89||361.89|2
1622532360000|2021-06-01 07:26:00|362.09||362.04||362.09||362.04||4
1622532370000|2021-06-01 07:26:10|362.09|361.94|362.09|361.94|362.09|361.94|362.09|361.94|8
1622532380000|2021-06-01 07:26:20|||||||||2
1622532390000|2021-06-01 07:26:30|||||||||3
1622532400000|2021-06-01 07:26:40|362.14|361.99|362.14|361.99|362.14|361.99|362.14|361.99|3
1622532410000|2021-06-01 07:26:50|362.09|361.94|361.99|361.84|362.09|361.94|361.99|361.79|36
1622532420000|2021-06-01 07:27:00|362.04|361.89|362.09|361.94|362.09|361.94|362.04|361.89|25
1622532440000|2021-06-01 07:27:20|362.14||362.09||362.14||362.09||3
1622532450000|2021-06-01 07:27:30|362.04|361.89|362.04|361.89|362.04|361.89|362.04|361.89|4
1622532510000|2021-06-01 07:28:30||361.84||361.89||361.89||361.84|7
1622532520000|2021-06-01 07:28:40|||||||||1
1622532530000|2021-06-01 07:28:50|||||||||1
1622532550000|2021-06-01 07:29:10|361.99|361.84|361.99|361.79|361.99|361.84|361.99|361.79|12
1622532560000|2021-06-01 07:29:20||361.84||361.84||361.84||361.84|0
1622532570000|2021-06-01 07:29:30|362.04||362.04||362.04||362.04||2
1622532600000|2021-06-01 07:30:00|362.09|361.89|362.09|361.94|362.09|361.94|362.04|361.89|33
1622532610000|2021-06-01 07:30:10|362.04|361.89|362.04|361.89|362.04|361.89|362.04|361.84|1
1622532620000|2021-06-01 07:30:20||361.84||361.89||361.89||361.84|18
1622532630000|2021-06-01 07:30:30||361.84||361.89||361.89||361.84|0
1622532640000|2021-06-01 07:30:40|361.99|361.84|361.99|361.84|361.99|361.84|361.99|361.84|3
1622532650000|2021-06-01 07:30:50|362.04||362.04||362.04||362.04||0
1622532660000|2021-06-01 07:31:00|361.99||362.04||362.04||361.99||4
1622532680000|2021-06-01 07:31:20||361.89||361.89||361.89||361.89|1
1622532690000|2021-06-01 07:31:30|362.09||362.09||362.09||362.09||5
1622532700000|2021-06-01 07:31:40|362.04||362.09||362.09||362.04||8
1622532710000|2021-06-01 07:31:50|362.04||362.09||362.09||362.04||3
1622532720000|2021-06-01 07:32:00|362.04||362.09||362.09||362.04||3
1622532730000|2021-06-01 07:32:10|362.04||362.04||362.09||362.04||1
1622532740000|2021-06-01 07:32:20|||||||||1
1622532750000|2021-06-01 07:32:30|||||||||1
1622532760000|2021-06-01 07:32:40|||||||||3
1622532790000|2021-06-01 07:33:10|362.09||362.09||362.09||362.09||6
1622532800000|2021-06-01 07:33:20||361.94||361.94||361.94||361.94|0
1622532810000|2021-06-01 07:33:30|||||||||7
1622532820000|2021-06-01 07:33:40|||||||||2
1622532840000|2021-06-01 07:34:00|362.14|361.99|362.19|362.04|362.24|362.04|362.14|361.99|51
1622532850000|2021-06-01 07:34:10|362.24|362.09|362.24|362.09|362.24|362.09|362.24|362.09|11
1622532860000|2021-06-01 07:34:20|362.29||362.29||362.29||362.24||8
1622532880000|2021-06-01 07:34:40|362.24||362.24||362.24||362.24||1
1622532900000|2021-06-01 07:35:00|362.29|362.14|362.29|362.09|362.29|362.14|362.29|362.09|16
1622532910000|2021-06-01 07:35:10||362.14||362.14||362.14||362.14|0
1622532920000|2021-06-01 07:35:20|362.24|362.09|362.29|362.09|362.29|362.09|362.24|362.09|17
1622532930000|2021-06-01 07:35:30|||||||||1
1622532940000|2021-06-01 07:35:40|||||||||1
1622532950000|2021-06-01 07:35:50|362.24||362.29||362.29||362.24||1
1622532960000|2021-06-01 07:36:00|||||||||2
1622533010000|2021-06-01 07:36:50||362.14||362.14||362.14||362.14|13
1622533060000|2021-06-01 07:37:40|362.34|362.19|362.34|362.19|362.34|362.19|362.34|362.19|17
1622533070000|2021-06-01 07:37:50|362.39|362.24|362.34|362.19|362.39|362.24|362.34|362.19|45
1622533100000|2021-06-01 07:38:20|362.39|362.24|362.39|362.24|362.39|362.24|362.39|362.24|7
1622533120000|2021-06-01 07:38:40|362.44||362.44||362.44||362.44||11
1622533130000|2021-06-01 07:38:50|362.39||362.44||362.44||362.39||7
1622533140000|2021-06-01 07:39:00||362.29||362.24||362.29||362.24|5
1622533170000|2021-06-01 07:39:30||362.29||362.29||362.29||362.29|0
1622533180000|2021-06-01 07:39:40|||||||||1
1622533190000|2021-06-01 07:39:50|||||||||1
1622533200000|2021-06-01 07:40:00|362.39|362.24|362.39|362.24|362.39|362.24|362.39|362.24|5
1622533210000|2021-06-01 07:40:10|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|9
1622533220000|2021-06-01 07:40:20|362.39|362.24|362.39|362.24|362.44|362.24|362.39|362.24|12
1622533230000|2021-06-01 07:40:30|362.34|362.19|362.39|362.24|362.39|362.24|362.34|362.19|14
1622533240000|2021-06-01 07:40:40|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|5
1622533250000|2021-06-01 07:40:50|||||||||6
1622533280000|2021-06-01 07:41:20|||||||||2
1622533300000|2021-06-01 07:41:40|362.49|362.34|362.54|362.34|362.54|362.39|362.49|362.34|61
1622533310000|2021-06-01 07:41:50|362.49|362.39|362.49|362.34|362.54|362.39|362.49|362.34|15
1622533320000|2021-06-01 07:42:00|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|3
1622533330000|2021-06-01 07:42:10|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|14
1622533340000|2021-06-01 07:42:20|||||||||1
1622533360000|2021-06-01 07:42:40|362.49||362.44||362.49||362.44||10
1622533370000|2021-06-01 07:42:50|362.39|362.24|362.44|362.24|362.44|362.24|362.39|362.24|7
1622533380000|2021-06-01 07:43:00|362.39|362.29|362.44|362.29|362.44|362.29|362.39|362.24|15
1622533390000|2021-06-01 07:43:10|||||||||2
1622533400000|2021-06-01 07:43:20|362.49||362.44||362.49||362.44||4
1622533410000|2021-06-01 07:43:30|||||||||5
1622533420000|2021-06-01 07:43:40|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|8
1622533440000|2021-06-01 07:44:00|||||||||2
1622533450000|2021-06-01 07:44:10|||||||||1
1622533460000|2021-06-01 07:44:20|||||||||1
1622533470000|2021-06-01 07:44:30|||||||||1
1622533480000|2021-06-01 07:44:40|||||||||2
1622533490000|2021-06-01 07:44:50|||||||||2
1622533500000|2021-06-01 07:45:00|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|18
1622533510000|2021-06-01 07:45:10|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|18
1622533520000|2021-06-01 07:45:20|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|30
1622533530000|2021-06-01 07:45:30|362.59|362.34|362.59|362.39|362.59|362.39|362.59|362.34|26
1622533540000|2021-06-01 07:45:40|362.54|362.44|362.59|362.44|362.59|362.44|362.54|362.44|18
1622533550000|2021-06-01 07:45:50|||||||||2
1622533570000|2021-06-01 07:46:10|362.54|362.39|362.54|362.39|362.59|362.39|362.54|362.39|30
1622533580000|2021-06-01 07:46:20|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|2
1622533590000|2021-06-01 07:46:30|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|19
1622533600000|2021-06-01 07:46:40|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|14
1622533610000|2021-06-01 07:46:50|362.54||362.54||362.54||362.54||9
1622533620000|2021-06-01 07:47:00|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.39|5
1622533630000|2021-06-01 07:47:10||362.44||362.44||362.44||362.44|0
1622533640000|2021-06-01 07:47:20||362.39||362.44||362.44||362.39|19
1622533650000|2021-06-01 07:47:30|362.64|362.49|362.59|362.44|362.64|362.49|362.59|362.44|33
1622533660000|2021-06-01 07:47:40|||||||||11
1622533700000|2021-06-01 07:48:20|||||||||2
1622533710000|2021-06-01 07:48:30|||||||||2
1622533720000|2021-06-01 07:48:40|||||||||3
1622533730000|2021-06-01 07:48:50|||||||||1
1622533740000|2021-06-01 07:49:00|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|10
1622533760000|2021-06-01 07:49:20|||||||||4
1622533770000|2021-06-01 07:49:30|||||||||1
1622533780000|2021-06-01 07:49:40|362.69||362.64||362.69||362.64||5
1622533790000|2021-06-01 07:49:50|||||||||12
1622533800000|2021-06-01 07:50:00|||||||||2
1622533810000|2021-06-01 07:50:10|362.59|362.44|362.59|362.44|362.59|362.49|362.59|362.44|18
1622533830000|2021-06-01 07:50:30|362.64||362.64||362.64||362.64||2
1622533850000|2021-06-01 07:50:50|362.59|362.49|362.64|362.49|362.64|362.49|362.59|362.44|9
1622533860000|2021-06-01 07:51:00|362.69||362.64||362.69||362.64||2
1622533870000|2021-06-01 07:51:10|||||||||2
1622533890000|2021-06-01 07:51:30|362.69||362.64||362.69||362.64||9
1622533900000|2021-06-01 07:51:40|362.69|362.44|362.64|362.49|362.69|362.49|362.64|362.44|10
1622533910000|2021-06-01 07:51:50|362.59|362.44|362.54|362.39|362.59|362.44|362.54|362.39|37
1622533920000|2021-06-01 07:52:00|362.59||362.54||362.59||362.54||1
1622533930000|2021-06-01 07:52:10|362.59||362.59||362.59||362.54||7
1622533950000|2021-06-01 07:52:30|362.54||362.59||362.59||362.54||4
1622533960000|2021-06-01 07:52:40|362.54||362.59||362.59||362.54||5
1622533970000|2021-06-01 07:52:50|362.54||362.54||362.54||362.54||2
1622533990000|2021-06-01 07:53:10|362.59|362.44|362.54|362.39|362.59|362.44|362.54|362.34|25
1622534030000|2021-06-01 07:53:50|||||||||2
1622534040000|2021-06-01 07:54:00||362.34||362.39||362.39||362.34|10
1622534070000|2021-06-01 07:54:30|362.59||362.54||362.59||362.54||4
1622534080000|2021-06-01 07:54:40|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|4
1622534100000|2021-06-01 07:55:00|362.54||362.54||362.54||362.54||0
1622534110000|2021-06-01 07:55:10|||||||||2
1622534160000|2021-06-01 07:56:00||362.39||362.34||362.39||362.34|4
1622534170000|2021-06-01 07:56:10|362.49|362.39|362.49|362.34|362.49|362.39|362.49|362.29|12
1622534180000|2021-06-01 07:56:20|||||||||1
1622534210000|2021-06-01 07:56:50|||||||||1
1622534220000|2021-06-01 07:57:00|||||||||3
1622534240000|2021-06-01 07:57:20||362.29||362.29||362.34||362.29|7
1622534260000|2021-06-01 07:57:40|362.44||362.44||362.44||362.44||0
1622534270000|2021-06-01 07:57:50|362.39|362.24|362.39|362.24|362.39|362.24|362.39|362.24|5
1622534280000|2021-06-01 07:58:00|||||||||6
1622534290000|2021-06-01 07:58:10|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|25
1622534300000|2021-06-01 07:58:20|362.49||362.44||362.49||362.44||1
1622534320000|2021-06-01 07:58:40|||||||||1
1622534330000|2021-06-01 07:58:50|||||||||9
1622534350000|2021-06-01 07:59:10|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|8
1622534360000|2021-06-01 07:59:20|||||||||1
1622534380000|2021-06-01 07:59:40|362.59|362.44|362.54|362.39|362.59|362.44|362.54|362.39|53
1622534390000|2021-06-01 07:59:50|362.59|362.44|362.59|362.39|362.59|362.44|362.54|362.39|6
1622534400000|2021-06-01 08:00:00|362.64|362.44|362.64|362.49|362.64|362.49|362.64|362.44|5
1622534410000|2021-06-01 08:00:10|362.59|362.44|362.69|362.49|362.69|362.49|362.59|362.39|57
1622534420000|2021-06-01 08:00:20|362.64||362.69||362.69||362.64||5
1622534430000|2021-06-01 08:00:30|362.64||362.64||362.64||362.64||0
1622534440000|2021-06-01 08:00:40|362.69||362.69||362.69||362.64||6
1622534450000|2021-06-01 08:00:50|362.64||362.64||362.64||362.64||0
1622534460000|2021-06-01 08:01:00|362.69||362.69||362.69||362.64||5
1622534470000|2021-06-01 08:01:10||362.54||362.54||362.54||362.54|1
1622534480000|2021-06-01 08:01:20|||||||||2
1622534490000|2021-06-01 08:01:30|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.54|31
1622534500000|2021-06-01 08:01:40|362.79||362.74||362.79||362.74||18
1622534510000|2021-06-01 08:01:50|362.79||362.74||362.79||362.74||16
1622534520000|2021-06-01 08:02:00|362.79|362.64|362.79|362.64|362.79|362.64|362.74|362.64|2
1622534530000|2021-06-01 08:02:10|362.84|362.69|362.79|362.64|362.84|362.69|362.79|362.59|33
1622534540000|2021-06-01 08:02:20|362.84|362.69|362.84|362.69|362.84|362.69|362.84|362.69|3
1622534550000|2021-06-01 08:02:30|362.79|362.59|362.84|362.69|362.84|362.69|362.79|362.59|39
1622534560000|2021-06-01 08:02:40|362.79|362.64|362.79|362.64|362.84|362.64|362.79|362.64|5
1622534580000|2021-06-01 08:03:00|362.74|362.59|362.74|362.59|362.79|362.64|362.74|362.59|8
1622534630000|2021-06-01 08:03:50|||||||||2
1622534650000|2021-06-01 08:04:10|||||||||1
1622534660000|2021-06-01 08:04:20|362.79|362.64|362.84|362.69|362.84|362.69|362.79|362.64|21
1622534670000|2021-06-01 08:04:30|362.79|362.64|362.84|362.69|362.89|362.69|362.79|362.64|31
1622534680000|2021-06-01 08:04:40|362.89|362.74|362.84|362.69|362.89|362.74|362.84|362.69|12
1622534690000|2021-06-01 08:04:50|362.89||362.89||362.89||362.89||3
1622534700000|2021-06-01 08:05:00|362.84|362.74|362.89|362.69|362.89|362.74|362.84|362.69|15
1622534710000|2021-06-01 08:05:10|362.84||362.89||362.89||362.84||5
1622534720000|2021-06-01 08:05:20|362.84||362.84||362.84||362.84||0
1622534730000|2021-06-01 08:05:30|||||||||8
1622534740000|2021-06-01 08:05:40|362.89|362.74|362.84|362.69|362.89|362.74|362.84|362.69|7
1622534750000|2021-06-01 08:05:50|362.89|362.74|362.89|362.74|362.89|362.74|362.89|362.74|4
1622534760000|2021-06-01 08:06:00||362.69||362.69||362.74||362.69|8
1622534770000|2021-06-01 08:06:10||362.74||362.74||362.74||362.74|1
1622534780000|2021-06-01 08:06:20|362.84|362.69|362.89|362.69|362.89|362.69|362.84|362.69|5
1622534800000|2021-06-01 08:06:40|362.84|362.64|362.84|362.64|362.84|362.64|362.84|362.64|14
1622534810000|2021-06-01 08:06:50||362.69||362.64||362.69||362.64|1
1622534820000|2021-06-01 08:07:00||362.69||362.64||362.69||362.64|2
1622534840000|2021-06-01 08:07:20|362.79|362.69|362.84|362.64|362.84|362.69|362.79|362.64|8
1622534850000|2021-06-01 08:07:30|||||||||1
1622534860000|2021-06-01 08:07:40|||||||||2
1622534880000|2021-06-01 08:08:00||362.59||362.64||362.64||362.59|8
1622534890000|2021-06-01 08:08:10|362.79|362.59|362.79|362.64|362.79|362.64|362.79|362.59|5
1622534900000|2021-06-01 08:08:20|||||||||5
1622534920000|2021-06-01 08:08:40|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.59|4
1622534930000|2021-06-01 08:08:50|||||||||7
1622534950000|2021-06-01 08:09:10|||||||||4
1622534960000|2021-06-01 08:09:20|||||||||3
1622534970000|2021-06-01 08:09:30|||||||||1
1622534980000|2021-06-01 08:09:40|362.69|362.54|362.69|362.54|362.69|362.54|362.69|362.54|8
1622534990000|2021-06-01 08:09:50||362.49||362.54||362.54||362.49|6
1622535010000|2021-06-01 08:10:10|||||||||2
1622535040000|2021-06-01 08:10:40|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|13
1622535050000|2021-06-01 08:10:50||362.44||362.44||362.44||362.44|1
1622535060000|2021-06-01 08:11:00||362.49||362.44||362.49||362.44|2
1622535070000|2021-06-01 08:11:10||362.49||362.49||362.49||362.49|0
1622535120000|2021-06-01 08:12:00|362.59|362.44|362.59|362.44|362.64|362.44|362.59|362.44|4
1622535190000|2021-06-01 08:13:10|362.64||362.59||362.64||362.59||13
1622535200000|2021-06-01 08:13:20|362.64||362.59||362.64||362.59||1
1622535210000|2021-06-01 08:13:30||362.39||362.39||362.39||362.39|10
1622535230000|2021-06-01 08:13:50|362.64|362.44|362.64|362.49|362.64|362.49|362.64|362.44|5
1622535280000|2021-06-01 08:14:40|||||||||5
1622535290000|2021-06-01 08:14:50|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|16
1622535300000|2021-06-01 08:15:00|362.64|362.49|362.64|362.49|362.64|362.49|362.59|362.44|6
1622535310000|2021-06-01 08:15:10||362.44||362.44||362.49||362.44|2
1622535320000|2021-06-01 08:15:20||362.49||362.49||362.49||362.49|7
1622535350000|2021-06-01 08:15:50|||||||||3
1622535380000|2021-06-01 08:16:20|362.69|362.54|362.74|362.54|362.74|362.54|362.69|362.54|10
1622535390000|2021-06-01 08:16:30||362.59||362.59||362.59||362.59|0
1622535420000|2021-06-01 08:17:00|362.79||362.74||362.79||362.74||12
1622535440000|2021-06-01 08:17:20|||||||||3
1622535460000|2021-06-01 08:17:40|362.69|362.49|362.69|362.54|362.69|362.54|362.69|362.49|9
1622535470000|2021-06-01 08:17:50||362.49||362.54||362.54||362.49|15
1622535480000|2021-06-01 08:18:00|||||||||2
1622535490000|2021-06-01 08:18:10|||||||||1
1622535520000|2021-06-01 08:18:40|||||||||1
1622535530000|2021-06-01 08:18:50||362.49||362.54||362.54||362.49|4
1622535540000|2021-06-01 08:19:00|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|2
1622535550000|2021-06-01 08:19:10|||||||||2
1622535560000|2021-06-01 08:19:20||362.44||362.49||362.49||362.44|2
1622535570000|2021-06-01 08:19:30||362.44||362.49||362.49||362.44|0
1622535590000|2021-06-01 08:19:50|||||||||1
1622535620000|2021-06-01 08:20:20|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|11
1622535660000|2021-06-01 08:21:00|||||||||1
1622535700000|2021-06-01 08:21:40|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|13
1622535760000|2021-06-01 08:22:40|||||||||1
1622535780000|2021-06-01 08:23:00|362.69|362.54|362.74|362.54|362.74|362.54|362.69|362.54|9
1622535790000|2021-06-01 08:23:10||362.59||362.59||362.59||362.59|1
1622535800000|2021-06-01 08:23:20||362.54||362.54||362.54||362.54|6
1622535810000|2021-06-01 08:23:30||362.59||362.54||362.59||362.54|0
1622535820000|2021-06-01 08:23:40||362.59||362.59||362.59||362.59|1
1622535860000|2021-06-01 08:24:20|362.69|362.54|362.69|362.54|362.69|362.54|362.69|362.49|21
1622535900000|2021-06-01 08:25:00|||||||||3
1622535970000|2021-06-01 08:26:10|362.64|362.49|362.69|362.49|362.69|362.49|362.64|362.49|9
1622535980000|2021-06-01 08:26:20||362.54||362.49||362.54||362.49|4
1622536000000|2021-06-01 08:26:40|362.64||362.64||362.69||362.64||0
1622536040000|2021-06-01 08:27:20|362.59|362.44|362.59|362.44|362.64|362.44|362.59|362.44|13
1622536050000|2021-06-01 08:27:30|362.64||362.59||362.64||362.59||1
1622536120000|2021-06-01 08:28:40|||||||||3
1622536140000|2021-06-01 08:29:00|||||||||1
1622536160000|2021-06-01 08:29:20|||||||||1
1622536180000|2021-06-01 08:29:40|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|7
1622536200000|2021-06-01 08:30:00|362.59|362.44|362.59|362.44|362.64|362.44|362.59|362.44|23
1622536240000|2021-06-01 08:30:40|362.64||362.64||362.64||362.64||10
1622536260000|2021-06-01 08:31:00|362.59||362.64||362.64||362.59||2
1622536270000|2021-06-01 08:31:10|362.69|362.49|362.69|362.54|362.69|362.54|362.64|362.49|5
1622536280000|2021-06-01 08:31:20|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.59|6
1622536290000|2021-06-01 08:31:30|||||||||3
1622536300000|2021-06-01 08:31:40|362.79||362.74||362.79||362.74||4
1622536310000|2021-06-01 08:31:50|362.79||362.74||362.79||362.74||12
1622536320000|2021-06-01 08:32:00|362.79|362.54|362.74|362.54|362.79|362.54|362.74|362.54|9
1622536330000|2021-06-01 08:32:10||362.59||362.54||362.59||362.54|3
1622536340000|2021-06-01 08:32:20|||||||||1
1622536350000|2021-06-01 08:32:30|362.79|362.59|362.79|362.59|362.79|362.59|362.79|362.59|10
1622536370000|2021-06-01 08:32:50|362.74|362.64|362.74|362.59|362.74|362.64|362.74|362.59|2
1622536380000|2021-06-01 08:33:00|||||||||2
1622536390000|2021-06-01 08:33:10|||||||||7
1622536400000|2021-06-01 08:33:20|362.79|362.69|362.79|362.64|362.84|362.69|362.79|362.64|23
1622536410000|2021-06-01 08:33:30|362.84|362.69|362.89|362.74|362.89|362.74|362.79|362.69|19
1622536430000|2021-06-01 08:33:50|||||||||2
1622536440000|2021-06-01 08:34:00|362.94|362.79|362.89|362.69|362.94|362.79|362.89|362.64|61
1622536450000|2021-06-01 08:34:10|362.94|362.74|362.94|362.79|362.94|362.79|362.94|362.74|2
1622536460000|2021-06-01 08:34:20|||||||||2
1622536470000|2021-06-01 08:34:30|362.99|362.84|362.99|362.79|363.04|362.84|362.99|362.79|103
1622536480000|2021-06-01 08:34:40|||||||||1
1622536490000|2021-06-01 08:34:50|362.94|362.84|362.99|362.79|362.99|362.84|362.94|362.79|25
1622536500000|2021-06-01 08:35:00||362.84||362.84||362.84||362.84|0
1622536510000|2021-06-01 08:35:10|362.94|362.79|362.99|362.79|362.99|362.79|362.94|362.79|16
1622536520000|2021-06-01 08:35:20|362.94||362.94||362.99||362.94||4
1622536530000|2021-06-01 08:35:30|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|5
1622536540000|2021-06-01 08:35:40|||||||||3
1622536550000|2021-06-01 08:35:50|||||||||1
1622536560000|2021-06-01 08:36:00|363.04|362.89|363.04|362.89|363.04|362.89|363.04|362.89|35
1622536570000|2021-06-01 08:36:10|||||||||8
1622536580000|2021-06-01 08:36:20|||||||||2
1622536590000|2021-06-01 08:36:30|||||||||2
1622536600000|2021-06-01 08:36:40|363.09|362.94|363.04|362.89|363.09|362.94|363.04|362.89|6
1622536610000|2021-06-01 08:36:50|363.14|362.99|363.04|362.89|363.14|362.99|363.04|362.89|64
1622536620000|2021-06-01 08:37:00|363.09|362.94|363.04|362.89|363.14|362.94|363.04|362.89|37
1622536630000|2021-06-01 08:37:10|363.09|362.94|363.09|362.94|363.09|362.94|363.09|362.94|6
1622536650000|2021-06-01 08:37:30|363.14||363.14||363.14||363.14||3
1622536660000|2021-06-01 08:37:40|363.09|362.99|363.14|362.99|363.14|362.99|363.09|362.99|3
1622536670000|2021-06-01 08:37:50|363.09|362.94|363.09|362.94|363.09|362.94|363.09|362.94|16
1622536680000|2021-06-01 08:38:00|363.14||363.09||363.14||363.09||2
1622536700000|2021-06-01 08:38:20|362.99|362.89|362.99|362.84|362.99|362.89|362.99|362.84|41
1622536710000|2021-06-01 08:38:30|363.04|362.79|363.04|362.84|363.04|362.84|363.04|362.79|7
1622536720000|2021-06-01 08:38:40|362.99||363.04||363.04||362.99||1
1622536730000|2021-06-01 08:38:50|362.99|362.89|363.04|362.89|363.04|362.89|362.99|362.89|0
1622536740000|2021-06-01 08:39:00|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|10
1622536760000|2021-06-01 08:39:20|363.04|362.89|363.04|362.89|363.04|362.89|363.04|362.89|12
1622536780000|2021-06-01 08:39:40|363.09||363.04||363.09||363.04||11
1622536790000|2021-06-01 08:39:50|363.09||363.04||363.09||363.04||6
1622536800000|2021-06-01 08:40:00|363.09|362.84|363.04|362.84|363.09|362.84|363.04|362.84|40
1622536810000|2021-06-01 08:40:10||362.89||362.89||362.89||362.89|0
1622536820000|2021-06-01 08:40:20|362.99|362.84|363.04|362.84|363.04|362.84|362.99|362.84|6
1622536830000|2021-06-01 08:40:30||362.89||362.89||362.89||362.89|2
1622536840000|2021-06-01 08:40:40|363.09||363.09||363.09||363.09||6
1622536850000|2021-06-01 08:40:50|363.04|362.94|363.09|362.89|363.09|362.94|363.04|362.89|3
1622536860000|2021-06-01 08:41:00|363.04|362.94|363.04|362.89|363.09|362.94|363.04|362.84|5
1622536870000|2021-06-01 08:41:10|363.09||363.09||363.09||363.09||7
1622536880000|2021-06-01 08:41:20|363.04|362.94|363.09|362.94|363.09|362.94|363.04|362.94|1
1622536900000|2021-06-01 08:41:40||362.89||362.89||362.89||362.89|3
1622536910000|2021-06-01 08:41:50|363.04|362.84|363.04|362.89|363.04|362.89|362.99|362.84|6
1622536920000|2021-06-01 08:42:00||362.84||362.89||362.89||362.84|0
1622536930000|2021-06-01 08:42:10|||||||||2
1622536940000|2021-06-01 08:42:20|362.99|362.84|363.04|362.84|363.04|362.84|362.99|362.79|5
1622536950000|2021-06-01 08:42:30|362.94|362.79|362.89|362.74|362.94|362.79|362.89|362.74|14
1622536960000|2021-06-01 08:42:40|||||||||2
1622536980000|2021-06-01 08:43:00|362.79|362.64|362.84|362.69|362.89|362.69|362.79|362.64|16
1622536990000|2021-06-01 08:43:10|362.89|362.64|362.79|362.64|362.89|362.64|362.79|362.64|7
1622537000000|2021-06-01 08:43:20|362.74|362.59|362.79|362.59|362.79|362.59|362.74|362.59|6
1622537010000|2021-06-01 08:43:30|362.84|362.64|362.84|362.64|362.84|362.64|362.79|362.64|3
1622537020000|2021-06-01 08:43:40|362.79|362.69|362.79|362.64|362.84|362.69|362.79|362.64|1
1622537030000|2021-06-01 08:43:50|362.84||362.84||362.84||362.84||0
1622537040000|2021-06-01 08:44:00|362.79||362.79||362.79||362.79||0
1622537050000|2021-06-01 08:44:10|362.74|362.59|362.74|362.59|362.74|362.64|362.74|362.59|8
1622537090000|2021-06-01 08:44:50|||||||||2
1622537110000|2021-06-01 08:45:10|362.79|362.64|362.79|362.64|362.79|362.64|362.79|362.64|4
1622537120000|2021-06-01 08:45:20|362.84|362.59|362.74|362.54|362.84|362.59|362.74|362.54|66
1622537130000|2021-06-01 08:45:30|362.69|362.59|362.74|362.54|362.74|362.59|362.69|362.54|6
1622537140000|2021-06-01 08:45:40|362.69|362.59|362.69|362.54|362.74|362.59|362.69|362.54|5
1622537150000|2021-06-01 08:45:50|362.64|362.49|362.69|362.54|362.69|362.54|362.64|362.44|8
1622537160000|2021-06-01 08:46:00|362.74|362.49|362.64|362.49|362.74|362.49|362.64|362.49|7
1622537170000|2021-06-01 08:46:10|||||||||2
1622537180000|2021-06-01 08:46:20|||||||||1
1622537210000|2021-06-01 08:46:50|362.59|362.44|362.64|362.44|362.64|362.44|362.59|362.44|3
1622537220000|2021-06-01 08:47:00|362.59|362.39|362.54|362.39|362.59|362.39|362.54|362.39|8
1622537230000|2021-06-01 08:47:10|362.49|362.34|362.54|362.34|362.54|362.34|362.49|362.34|10
1622537250000|2021-06-01 08:47:30|362.49|362.39|362.59|362.39|362.59|362.39|362.49|362.39|21
1622537260000|2021-06-01 08:47:40||362.44||362.44||362.44||362.44|0
1622537270000|2021-06-01 08:47:50|362.64||362.59||362.64||362.59||1
1622537290000|2021-06-01 08:48:10|362.64||362.59||362.64||362.59||5
1622537300000|2021-06-01 08:48:20|362.54|362.39|362.49|362.34|362.54|362.39|362.49|362.29|11
1622537310000|2021-06-01 08:48:30|362.54||362.49||362.54||362.49||1
1622537320000|2021-06-01 08:48:40|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|0
1622537330000|2021-06-01 08:48:50|362.59||362.54||362.59||362.54||3
1622537340000|2021-06-01 08:49:00|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|1
1622537350000|2021-06-01 08:49:10|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.39|5
1622537360000|2021-06-01 08:49:20|362.49|362.34|362.49|362.34|362.49|362.39|362.49|362.34|7
1622537370000|2021-06-01 08:49:30|362.54||362.49||362.54||362.49||2
1622537380000|2021-06-01 08:49:40|362.54||362.54||362.54||362.54||0
1622537390000|2021-06-01 08:49:50||362.39||362.39||362.39||362.39|0
1622537400000|2021-06-01 08:50:00|362.59||362.54||362.59||362.54||2
1622537410000|2021-06-01 08:50:10|||||||||1
1622537420000|2021-06-01 08:50:20|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|23
1622537440000|2021-06-01 08:50:40|362.44|362.29|362.44|362.29|362.49|362.29|362.44|362.29|11
1622537450000|2021-06-01 08:50:50|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|4
1622537460000|2021-06-01 08:51:00||362.24||362.29||362.29||362.24|7
1622537470000|2021-06-01 08:51:10||362.24||362.24||362.29||362.24|4
1622537480000|2021-06-01 08:51:20|362.39|362.29|362.44|362.29|362.44|362.29|362.39|362.29|1
1622537490000|2021-06-01 08:51:30|362.49||362.49||362.49||362.44||8
1622537500000|2021-06-01 08:51:40||362.34||362.29||362.34||362.29|4
1622537510000|2021-06-01 08:51:50|362.44|362.24|362.39|362.24|362.44|362.29|362.34|362.19|24
1622537520000|2021-06-01 08:52:00|362.34|362.19|362.44|362.24|362.44|362.24|362.34|362.19|11
1622537530000|2021-06-01 08:52:10|362.39|362.29|362.44|362.24|362.44|362.29|362.39|362.24|7
1622537540000|2021-06-01 08:52:20|362.39||362.39||362.39||362.39||8
1622537550000|2021-06-01 08:52:30|362.34|362.19|362.34|362.14|362.34|362.24|362.34|362.14|19
1622537560000|2021-06-01 08:52:40|362.39|362.19|362.39|362.19|362.39|362.19|362.34|362.19|4
1622537570000|2021-06-01 08:52:50|362.34||362.39||362.39||362.34||2
1622537580000|2021-06-01 08:53:00||362.24||362.19||362.24||362.19|1
1622537590000|2021-06-01 08:53:10||362.24||362.19||362.24||362.19|15
1622537600000|2021-06-01 08:53:20||362.24||362.19||362.24||362.19|3
1622537610000|2021-06-01 08:53:30|362.49|362.24|362.49|362.24|362.49|362.24|362.49|362.24|18
1622537620000|2021-06-01 08:53:40|362.44|362.29|362.54|362.34|362.54|362.39|362.44|362.29|9
1622537630000|2021-06-01 08:53:50|362.49|362.39|362.49|362.34|362.54|362.39|362.49|362.29|5
1622537640000|2021-06-01 08:54:00|362.54||362.54||362.54||362.54||1
1622537650000|2021-06-01 08:54:10||362.39||362.34||362.39||362.34|3
1622537660000|2021-06-01 08:54:20|362.49||362.49||362.49||362.49||1
1622537670000|2021-06-01 08:54:30||362.29||362.34||362.34||362.29|4
1622537680000|2021-06-01 08:54:40||362.29||362.29||362.29||362.29|6
1622537690000|2021-06-01 08:54:50||362.34||362.29||362.34||362.29|1
1622537700000|2021-06-01 08:55:00|362.44|362.34|362.59|362.39|362.59|362.39|362.44|362.34|25
1622537710000|2021-06-01 08:55:10|362.54|362.44|362.59|362.44|362.59|362.44|362.54|362.39|10
1622537720000|2021-06-01 08:55:20|||||||||3
1622537730000|2021-06-01 08:55:30|362.54|362.39|362.49|362.34|362.54|362.39|362.44|362.29|38
1622537740000|2021-06-01 08:55:40|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|6
1622537750000|2021-06-01 08:55:50||362.24||362.24||362.24||362.24|3
1622537760000|2021-06-01 08:56:00|362.39||362.44||362.44||362.39||6
1622537770000|2021-06-01 08:56:10|362.39|362.29|362.44|362.24|362.44|362.29|362.39|362.24|7
1622537780000|2021-06-01 08:56:20|362.39|362.29|362.44|362.29|362.44|362.29|362.39|362.29|6
1622537790000|2021-06-01 08:56:30|||||||||3
1622537800000|2021-06-01 08:56:40|362.39|362.24|362.44|362.29|362.44|362.29|362.39|362.19|16
1622537810000|2021-06-01 08:56:50|||||||||2
1622537820000|2021-06-01 08:57:00||362.24||362.29||362.29||362.24|4
1622537830000|2021-06-01 08:57:10|362.39|362.24|362.44|362.19|362.44|362.24|362.39|362.19|10
1622537840000|2021-06-01 08:57:20|362.39|362.24|362.44|362.24|362.44|362.24|362.39|362.24|10
1622537850000|2021-06-01 08:57:30|362.39|362.29|362.44|362.24|362.44|362.29|362.39|362.24|10
1622537860000|2021-06-01 08:57:40|362.39||362.49||362.49||362.39||16
1622537870000|2021-06-01 08:57:50|362.44|362.29|362.49|362.29|362.49|362.34|362.44|362.29|7
1622537880000|2021-06-01 08:58:00|362.44|362.24|362.44|362.29|362.49|362.29|362.39|362.24|21
1622537890000|2021-06-01 08:58:10|362.39|362.24|362.54|362.34|362.54|362.34|362.39|362.24|34
1622537900000|2021-06-01 08:58:20|362.49|362.29|362.44|362.24|362.54|362.29|362.39|362.24|14
1622537910000|2021-06-01 08:58:30|362.39|362.29|362.49|362.29|362.49|362.29|362.39|362.29|14
1622537920000|2021-06-01 08:58:40|362.44|362.24|362.44|362.29|362.44|362.29|362.44|362.24|8
1622537930000|2021-06-01 08:58:50|362.39|362.24|362.39|362.19|362.44|362.29|362.34|362.19|33
1622537940000|2021-06-01 08:59:00|362.34|362.24|362.39|362.19|362.44|362.24|362.34|362.19|27
1622537950000|2021-06-01 08:59:10|362.34|362.14|362.34|362.14|362.39|362.19|362.29|362.14|15
1622537960000|2021-06-01 08:59:20|362.29|362.19|362.34|362.14|362.34|362.19|362.29|362.14|9
1622537970000|2021-06-01 08:59:30|362.29|362.19|362.29|362.09|362.34|362.19|362.24|362.09|19
1622537980000|2021-06-01 08:59:40|362.24|362.14|362.34|362.14|362.39|362.19|362.24|362.14|14
1622537990000|2021-06-01 08:59:50|362.29|362.09|362.34|362.09|362.34|362.09|362.29|362.09|21
1622538000000|2021-06-01 09:00:00|362.24|362.04|362.24|362.09|362.24|362.09|362.14|361.94|45
1622538010000|2021-06-01 09:00:10|362.19|362.04|362.19|361.99|362.19|362.04|362.14|361.89|22
1622538020000|2021-06-01 09:00:20|362.14|361.94|362.19|361.99|362.19|361.99|362.14|361.89|21
1622538030000|2021-06-01 09:00:30|362.14|361.94|362.19|361.94|362.19|361.94|362.09|361.94|13
1622538040000|2021-06-01 09:00:40|362.14|361.99|362.09|361.89|362.14|361.99|362.09|361.89|15
1622538050000|2021-06-01 09:00:50|362.14|361.94|362.09|361.94|362.14|361.99|362.09|361.94|20
1622538060000|2021-06-01 09:01:00|362.14||362.14||362.14||362.14||7
1622538070000|2021-06-01 09:01:10|362.09||362.09||362.14||362.09||11
1622538080000|2021-06-01 09:01:20|362.04|361.89|362.04|361.89|362.04|361.89|362.04|361.89|5
1622538090000|2021-06-01 09:01:30|362.09|361.94|362.19|361.94|362.19|361.99|362.09|361.94|23
1622538100000|2021-06-01 09:01:40||361.99||361.99||361.99||361.94|5
1622538110000|2021-06-01 09:01:50|362.14|361.94|362.14|361.94|362.14|361.99|362.14|361.94|1
1622538120000|2021-06-01 09:02:00||361.99||361.99||361.99||361.94|5
1622538130000|2021-06-01 09:02:10|362.19|362.04|362.19|362.04|362.29|362.04|362.19|362.04|16
1622538140000|2021-06-01 09:02:20|362.24||362.19||362.24||362.19||13
1622538150000|2021-06-01 09:02:30|362.24|362.09|362.29|362.09|362.29|362.09|362.24|362.09|12
1622538160000|2021-06-01 09:02:40|362.24||362.24||362.24||362.24||0
1622538180000|2021-06-01 09:03:00|362.19|362.04|362.19|362.04|362.19|362.04|362.19|362.04|6
1622538190000|2021-06-01 09:03:10|362.24|362.09|362.29|362.14|362.29|362.14|362.24|362.09|26
1622538200000|2021-06-01 09:03:20|362.34|362.19|362.34|362.19|362.34|362.19|362.34|362.19|4
1622538210000|2021-06-01 09:03:30|362.39||362.34||362.39||362.34||14
1622538220000|2021-06-01 09:03:40||362.14||362.14||362.19||362.14|7
1622538230000|2021-06-01 09:03:50|362.39|362.19|362.34|362.19|362.39|362.19|362.34|362.19|8
1622538240000|2021-06-01 09:04:00|362.39|362.24|362.34|362.19|362.39|362.24|362.34|362.19|22
1622538250000|2021-06-01 09:04:10|362.29|362.14|362.29|362.14|362.29|362.14|362.29|362.14|14
1622538260000|2021-06-01 09:04:20|||||||||1
1622538270000|2021-06-01 09:04:30|362.24|362.09|362.24|362.04|362.24|362.09|362.24|362.04|16
1622538280000|2021-06-01 09:04:40||362.09||362.04||362.09||362.04|6
1622538290000|2021-06-01 09:04:50|362.19|361.99|362.14|361.94|362.19|362.04|362.14|361.94|27
1622538300000|2021-06-01 09:05:00|362.19|361.99|362.24|362.04|362.34|362.09|362.19|361.99|48
1622538310000|2021-06-01 09:05:10|362.29|362.09|362.24|362.09|362.29|362.09|362.24|362.09|4
1622538320000|2021-06-01 09:05:20|362.29|362.14|362.29|362.09|362.34|362.19|362.29|362.09|35
1622538330000|2021-06-01 09:05:30|362.24||362.24||362.24||362.24||0
1622538340000|2021-06-01 09:05:40|362.29|362.14|362.34|362.19|362.34|362.19|362.29|362.14|10
1622538350000|2021-06-01 09:05:50|362.29|362.14|362.29|362.14|362.29|362.14|362.29|362.14|6
1622538360000|2021-06-01 09:06:00|362.34|362.09|362.34|362.19|362.34|362.19|362.34|362.09|10
1622538370000|2021-06-01 09:06:10|362.39||362.39||362.39||362.39||4
1622538380000|2021-06-01 09:06:20||362.24||362.19||362.24||362.19|12
1622538410000|2021-06-01 09:06:50||362.24||362.24||362.24||362.24|3
1622538420000|2021-06-01 09:07:00|||||||||1
1622538440000|2021-06-01 09:07:20|362.44|362.29|362.44|362.24|362.44|362.29|362.44|362.24|15
1622538450000|2021-06-01 09:07:30||362.29||362.29||362.29||362.29|2
1622538460000|2021-06-01 09:07:40||362.24||362.24||362.24||362.24|4
1622538470000|2021-06-01 09:07:50|||||||||9
1622538480000|2021-06-01 09:08:00|362.49|362.29|362.49|362.29|362.49|362.34|362.49|362.29|7
1622538490000|2021-06-01 09:08:10|362.54|362.34|362.54|362.34|362.54|362.34|362.49|362.34|6
1622538500000|2021-06-01 09:08:20||362.39||362.39||362.39||362.39|2
1622538510000|2021-06-01 09:08:30|||||||||1
1622538540000|2021-06-01 09:09:00|||||||||2
1622538550000|2021-06-01 09:09:10|362.49|362.34|362.49|362.34|362.54|362.34|362.49|362.34|15
1622538560000|2021-06-01 09:09:20|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|1
1622538570000|2021-06-01 09:09:30|362.49||362.49||362.49||362.49||0
1622538580000|2021-06-01 09:09:40||362.34||362.34||362.34||362.34|4
1622538590000|2021-06-01 09:09:50|||||||||7
1622538600000|2021-06-01 09:10:00|||||||||2
1622538610000|2021-06-01 09:10:10|||||||||1
1622538620000|2021-06-01 09:10:20|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|5
1622538630000|2021-06-01 09:10:30|||||||||1
1622538650000|2021-06-01 09:10:50|||||||||4
1622538660000|2021-06-01 09:11:00|362.39|362.19|362.39|362.19|362.39|362.19|362.39|362.19|18
1622538670000|2021-06-01 09:11:10|362.44|362.24|362.39|362.24|362.44|362.24|362.39|362.24|1
1622538680000|2021-06-01 09:11:20|362.34|362.19|362.39|362.19|362.39|362.19|362.34|362.19|5
1622538690000|2021-06-01 09:11:30||362.24||362.24||362.24||362.24|0
1622538710000|2021-06-01 09:11:50|||||||||1
1622538730000|2021-06-01 09:12:10|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|12
1622538740000|2021-06-01 09:12:20|362.49||362.44||362.49||362.44||6
1622538750000|2021-06-01 09:12:30|362.49|362.34|362.49|362.34|362.49|362.34|362.44|362.34|5
1622538770000|2021-06-01 09:12:50|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|10
1622538780000|2021-06-01 09:13:00|362.39|362.24|362.44|362.29|362.44|362.29|362.39|362.24|7
1622538790000|2021-06-01 09:13:10|362.49||362.49||362.49||362.49||5
1622538800000|2021-06-01 09:13:20|362.44|362.34|362.49|362.29|362.49|362.34|362.44|362.29|12
1622538810000|2021-06-01 09:13:30|362.44|362.34|362.49|362.34|362.49|362.34|362.44|362.29|5
1622538820000|2021-06-01 09:13:40|362.54||362.54||362.54||362.54||7
1622538830000|2021-06-01 09:13:50||362.39||362.39||362.39||362.39|0
1622538840000|2021-06-01 09:14:00|362.59|362.44|362.59|362.39|362.59|362.44|362.54|362.39|30
1622538850000|2021-06-01 09:14:10|362.54||362.59||362.59||362.54||4
1622538860000|2021-06-01 09:14:20||362.44||362.44||362.44||362.44|0
1622538890000|2021-06-01 09:14:50|||||||||3
1622538900000|2021-06-01 09:15:00|||||||||3
1622538910000|2021-06-01 09:15:10|362.64|362.49|362.64|362.49|362.64|362.49|362.59|362.49|10
1622538930000|2021-06-01 09:15:30|||||||||7
1622538940000|2021-06-01 09:15:40|||||||||1
1622538950000|2021-06-01 09:15:50|||||||||2
1622538960000|2021-06-01 09:16:00|362.59|362.44|362.59|362.39|362.59|362.44|362.59|362.39|28
1622538970000|2021-06-01 09:16:10|362.54|362.44|362.59|362.44|362.59|362.44|362.54|362.44|6
1622538980000|2021-06-01 09:16:20|362.64||362.59||362.64||362.59||1
1622539000000|2021-06-01 09:16:40|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|3
1622539010000|2021-06-01 09:16:50|||||||||2
1622539040000|2021-06-01 09:17:20|||||||||8
1622539050000|2021-06-01 09:17:30|362.69||362.64||362.69||362.64||5
1622539070000|2021-06-01 09:17:50|||||||||4
1622539080000|2021-06-01 09:18:00|||||||||1
1622539090000|2021-06-01 09:18:10|362.59|362.44|362.59|362.39|362.59|362.44|362.59|362.39|14
1622539100000|2021-06-01 09:18:20|362.64|362.44|362.64|362.44|362.64|362.44|362.64|362.39|3
1622539110000|2021-06-01 09:18:30|362.59||362.59||362.59||362.59||1
1622539120000|2021-06-01 09:18:40|362.64||362.64||362.64||362.64||1
1622539130000|2021-06-01 09:18:50|362.59|362.49|362.64|362.49|362.64|362.49|362.59|362.44|10
1622539150000|2021-06-01 09:19:10||362.44||362.44||362.49||362.44|8
1622539160000|2021-06-01 09:19:20|362.59|362.39|362.54|362.39|362.59|362.39|362.54|362.39|4
1622539170000|2021-06-01 09:19:30|362.59||362.59||362.59||362.54||6
1622539190000|2021-06-01 09:19:50|362.49|362.34|362.64|362.39|362.64|362.44|362.49|362.34|21
1622539200000|2021-06-01 09:20:00|362.84|362.24|362.84|362.24|362.84|362.24|362.84|362.24|0
1622539280000|2021-06-01 09:21:20|362.94|362.34|362.84|362.24|362.94|362.34|362.84|362.24|0
1622539350000|2021-06-01 09:22:30|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622539430000|2021-06-01 09:23:50|362.84|362.24|362.94|362.34|362.94|362.34|362.84|362.24|0
1622539440000|2021-06-01 09:24:00|362.84|362.24|362.84|362.24|362.94|362.34|362.84|362.24|0
1622539450000|2021-06-01 09:24:10|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622539460000|2021-06-01 09:24:20|362.84|362.24|362.94|362.34|362.94|362.34|362.84|362.24|0
1622539470000|2021-06-01 09:24:30|362.84|362.24|362.84|362.24|362.84|362.24|362.84|362.24|0
1622539500000|2021-06-01 09:25:00|||||||||3
1622539550000|2021-06-01 09:25:50|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622539710000|2021-06-01 09:28:30|362.84|362.24|362.84|362.24|362.84|362.24|362.84|362.24|0
1622539730000|2021-06-01 09:28:50|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622539930000|2021-06-01 09:32:10|363.04|362.44|363.04|362.44|363.04|362.44|363.04|362.44|0
1622539960000|2021-06-01 09:32:40|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622539980000|2021-06-01 09:33:00|363.04|362.44|363.04|362.44|363.04|362.44|362.94|362.34|0
1622539990000|2021-06-01 09:33:10|362.94|362.34|363.04|362.44|363.04|362.44|362.94|362.34|0
1622540030000|2021-06-01 09:33:50|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622540660000|2021-06-01 09:44:20|363.04|362.44|363.04|362.44|363.04|362.44|363.04|362.44|0
1622540840000|2021-06-01 09:47:20|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622541020000|2021-06-01 09:50:20|362.54|362.29|362.54|362.24|362.54|362.29|362.54|362.24|0
1622541040000|2021-06-01 09:50:40||362.14||362.14||362.14||362.14|4
1622541050000|2021-06-01 09:50:50|362.49|362.19|362.49|362.19|362.49|362.24|362.49|362.19|0
1622541060000|2021-06-01 09:51:00|362.54|362.24|362.49|362.19|362.54|362.24|362.49|362.14|2
1622541070000|2021-06-01 09:51:10|362.34|362.14|362.44|362.14|362.49|362.19|362.34|362.14|1
1622541100000|2021-06-01 09:51:40||362.19||362.14||362.19||362.14|0
1622541170000|2021-06-01 09:52:50||362.19||362.19||362.19||362.19|0
1622541180000|2021-06-01 09:53:00|362.34|362.24|362.44|362.19|362.44|362.24|362.34|362.19|1
1622541210000|2021-06-01 09:53:30|362.34|362.14|362.44|362.14|362.44|362.19|362.34|362.14|0
1622541220000|2021-06-01 09:53:40||362.19||362.14||362.19||362.14|0
1622541240000|2021-06-01 09:54:00|362.34|362.19|362.44|362.19|362.44|362.19|362.34|362.19|1
1622541400000|2021-06-01 09:56:40|||||||||1
1622541410000|2021-06-01 09:56:50|362.49||362.49||362.49||362.49||3
1622541820000|2021-06-01 10:03:40|362.44||362.44||362.44||362.44||0
1622541980000|2021-06-01 10:06:20||362.24||362.24||362.24||362.24|0
1622542040000|2021-06-01 10:07:20|362.49|362.29|362.49|362.24|362.49|362.29|362.49|362.24|0
1622542050000|2021-06-01 10:07:30||362.29||362.24||362.29||362.24|0
1622542060000|2021-06-01 10:07:40||362.29||362.24||362.29||362.24|0
1622542070000|2021-06-01 10:07:50||362.29||362.29||362.29||362.29|0
1622542260000|2021-06-01 10:11:00|362.54||362.54||362.54||362.54||1
1622542360000|2021-06-01 10:12:40|362.59||362.59||362.59||362.59||1
1622542370000|2021-06-01 10:12:50|||||||||1
1622542380000|2021-06-01 10:13:00||362.34||362.29||362.34||362.29|0
1622542410000|2021-06-01 10:13:30||362.34||362.34||362.34||362.34|0
1622542620000|2021-06-01 10:17:00|||||||||2
1622543040000|2021-06-01 10:24:00|362.54||362.54||362.54||362.54||0
1622543050000|2021-06-01 10:24:10|362.49|362.29|362.49|362.29|362.49|362.29|362.49|362.29|4
1622543180000|2021-06-01 10:26:20|362.44||362.44||362.44||362.44||0
1622543190000|2021-06-01 10:26:30|362.49||362.49||362.49||362.49||0
1622543200000|2021-06-01 10:26:40|||||||||1
1622543400000|2021-06-01 10:30:00|||||||||2
1622543510000|2021-06-01 10:31:50|||||||||2
1622543760000|2021-06-01 10:36:00|362.44|362.24|362.44|362.24|362.44|362.29|362.44|362.24|17
1622543820000|2021-06-01 10:37:00||362.19||362.19||362.19||362.19|1
1622544000000|2021-06-01 10:40:00|362.39||362.39||362.39||362.39||0
1622544090000|2021-06-01 10:41:30||362.14||362.14||362.14||362.14|0
1622544110000|2021-06-01 10:41:50|362.34||362.34||362.34||362.29||1
1622544120000|2021-06-01 10:42:00|||||||||1
1622544180000|2021-06-01 10:43:00|362.39||362.39||362.39||362.39||2
1622544230000|2021-06-01 10:43:50||362.19||362.19||362.19||362.19|0
1622544330000|2021-06-01 10:45:30|362.44||362.44||362.44||362.44||3
1622544340000|2021-06-01 10:45:40||362.24||362.24||362.24||362.24|0
1622544490000|2021-06-01 10:48:10|362.39|362.19|362.39|362.19|362.39|362.19|362.39|362.19|1
1622544630000|2021-06-01 10:50:30|362.44||362.44||362.44||362.44||0
1622545000000|2021-06-01 10:56:40|||||||||2
1622545020000|2021-06-01 10:57:00|362.49||362.44||362.49||362.44||4
1622545070000|2021-06-01 10:57:50|362.49||362.49||362.49||362.49||0
1622545210000|2021-06-01 11:00:10||362.24||362.24||362.24||362.24|0
1622545250000|2021-06-01 11:00:50|362.44||362.49||362.49||362.44||0
1622545370000|2021-06-01 11:02:50|362.44||362.44||362.44||362.44||0
1622545580000|2021-06-01 11:06:20|362.49||362.49||362.49||362.49||0
1622545700000|2021-06-01 11:08:20||362.29||362.29||362.29||362.29|0
1622545990000|2021-06-01 11:13:10|||||||||2
1622546010000|2021-06-01 11:13:30|362.54|362.34|362.54|362.34|362.54|362.34|362.54|362.34|2
1622546040000|2021-06-01 11:14:00||362.39||362.34||362.39||362.34|1
1622546120000|2021-06-01 11:15:20||362.39||362.34||362.39||362.34|1
1622546130000|2021-06-01 11:15:30|362.59||362.59||362.59||362.59||3
1622546360000|2021-06-01 11:19:20||362.39||362.39||362.39||362.39|0
1622546410000|2021-06-01 11:20:10|362.64|362.44|362.64|362.44|362.64|362.44|362.59|362.44|13
1622546420000|2021-06-01 11:20:20|362.59||362.59||362.64||362.59||2
1622546430000|2021-06-01 11:20:30|362.64||362.59||362.64||362.59||4
1622546440000|2021-06-01 11:20:40|||||||||1
1622546450000|2021-06-01 11:20:50|362.64||362.59||362.64||362.59||1
1622546460000|2021-06-01 11:21:00|362.64||362.59||362.64||362.59||2
1622546480000|2021-06-01 11:21:20|362.64||362.64||362.64||362.59||1
1622546490000|2021-06-01 11:21:30|362.59||362.59||362.64||362.59||2
1622546500000|2021-06-01 11:21:40|362.64||362.59||362.64||362.59||4
1622546530000|2021-06-01 11:22:10|||||||||1
1622546570000|2021-06-01 11:22:50|362.49|362.39|362.49|362.29|362.49|362.39|362.49|362.29|6
1622546580000|2021-06-01 11:23:00|362.59|362.34|362.59|362.39|362.59|362.39|362.59|362.34|0
1622546640000|2021-06-01 11:24:00|362.64||362.59||362.64||362.59||4
1622546750000|2021-06-01 11:25:50|362.54|362.34|362.54|362.39|362.54|362.39|362.54|362.34|1
1622546760000|2021-06-01 11:26:00||362.34||362.34||362.34||362.34|1
1622546840000|2021-06-01 11:27:20||362.29||362.29||362.29||362.29|0
1622546880000|2021-06-01 11:28:00||362.24||362.24||362.24||362.24|0
1622546910000|2021-06-01 11:28:30||362.29||362.29||362.29||362.29|0
1622547000000|2021-06-01 11:30:00||362.34||362.34||362.34||362.34|0
1622547130000|2021-06-01 11:32:10||362.39||362.34||362.39||362.34|3
1622547250000|2021-06-01 11:34:10||362.29||362.34||362.34||362.29|3
1622547260000|2021-06-01 11:34:20|||||||||2
1622547280000|2021-06-01 11:34:40||362.29||362.34||362.34||362.29|2
1622547330000|2021-06-01 11:35:30||362.29||362.34||362.34||362.29|2
1622547350000|2021-06-01 11:35:50||362.29||362.29||362.29||362.29|2
1622547390000|2021-06-01 11:36:30|362.49|362.24|362.49|362.24|362.49|362.24|362.49|362.24|0
1622547420000|2021-06-01 11:37:00|362.44||362.44||362.44||362.44||0
1622547600000|2021-06-01 11:40:00|362.49||362.44||362.49||362.44||0
1622547640000|2021-06-01 11:40:40||362.29||362.29||362.29||362.29|0
1622547660000|2021-06-01 11:41:00|||||||||1
1622547680000|2021-06-01 11:41:20|||||||||1
1622547690000|2021-06-01 11:41:30|362.49||362.49||362.49||362.49||1
1622547720000|2021-06-01 11:42:00|362.54||362.54||362.54||362.54||0
1622547760000|2021-06-01 11:42:40|||||||||1
1622547780000|2021-06-01 11:43:00|362.59||362.59||362.59||362.59||0
1622547800000|2021-06-01 11:43:20|362.54||362.54||362.54||362.54||0
1622548120000|2021-06-01 11:48:40|362.49|362.24|362.39|362.24|362.49|362.24|362.39|362.24|1
1622548150000|2021-06-01 11:49:10|362.44|362.29|362.49|362.29|362.49|362.29|362.44|362.29|2
1622548230000|2021-06-01 11:50:30||362.34||362.34||362.34||362.34|0
1622548310000|2021-06-01 11:51:50||362.29||362.29||362.29||362.29|1
1622548370000|2021-06-01 11:52:50|362.54||362.49||362.54||362.49||3
1622548410000|2021-06-01 11:53:30|362.54||362.54||362.54||362.49||2
1622548420000|2021-06-01 11:53:40|||||||||1
1622548490000|2021-06-01 11:54:50||362.34||362.34||362.34||362.34|0
1622548500000|2021-06-01 11:55:00||362.29||362.29||362.29||362.29|0
1622548640000|2021-06-01 11:57:20||362.34||362.34||362.34||362.34|0
1622548950000|2021-06-01 12:02:30|362.59||362.59||362.59||362.59||0
1622549170000|2021-06-01 12:06:10|||||||||1
1622549180000|2021-06-01 12:06:20|362.54||362.49||362.54||362.49||0
1622549200000|2021-06-01 12:06:40|362.54||362.59||362.59||362.54||1
1622549330000|2021-06-01 12:08:50||362.39||362.39||362.39||362.39|0
1622549340000|2021-06-01 12:09:00||362.34||362.34||362.34||362.34|1
1622549420000|2021-06-01 12:10:20||362.39||362.39||362.39||362.39|0
1622549490000|2021-06-01 12:11:30||362.34||362.34||362.34||362.34|0
1622549530000|2021-06-01 12:12:10||362.39||362.39||362.39||362.39|0
1622549570000|2021-06-01 12:12:50||362.34||362.34||362.34||362.34|0
1622549600000|2021-06-01 12:13:20|362.54||362.54||362.54||362.54||0
1622549630000|2021-06-01 12:13:50|362.49||362.49||362.49||362.49||1
1622549640000|2021-06-01 12:14:00||362.29||362.29||362.29||362.29|0
1622549790000|2021-06-01 12:16:30||362.34||362.29||362.34||362.29|1
1622549870000|2021-06-01 12:17:50|362.54||362.54||362.54||362.54||1
1622549890000|2021-06-01 12:18:10|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.39|3
1622549900000|2021-06-01 12:18:20|362.54||362.54||362.54||362.54||0
1622549960000|2021-06-01 12:19:20|362.59||362.59||362.59||362.59||0
1622549970000|2021-06-01 12:19:30|||||||||2
1622549980000|2021-06-01 12:19:40|362.54||362.54||362.54||362.54||0
1622550000000|2021-06-01 12:20:00|362.59||362.59||362.59||362.54||0
1622550050000|2021-06-01 12:20:50|||||||||2
1622550080000|2021-06-01 12:21:20|362.64||362.64||362.64||362.64||2
1622550100000|2021-06-01 12:21:40|362.59||362.64||362.64||362.59||0
1622550140000|2021-06-01 12:22:20|||||||||1
1622550150000|2021-06-01 12:22:30|||||||||1
1622550200000|2021-06-01 12:23:20|362.59||362.59||362.59||362.59||0
1622550210000|2021-06-01 12:23:30|362.64||362.64||362.64||362.64||0
1622550220000|2021-06-01 12:23:40|362.59||362.64||362.64||362.59||3
1622550270000|2021-06-01 12:24:30||362.44||362.44||362.44||362.44|0
1622550280000|2021-06-01 12:24:40|362.69||362.69||362.69||362.69||2
1622550300000|2021-06-01 12:25:00|362.64||362.64||362.64||362.64||0
1622550310000|2021-06-01 12:25:10|362.69||362.69||362.69||362.69||1
1622550330000|2021-06-01 12:25:30||362.49||362.49||362.49||362.49|0
1622550340000|2021-06-01 12:25:40|362.74||362.74||362.74||362.74||0
1622550350000|2021-06-01 12:25:50||362.54||362.54||362.54||362.54|0
1622550360000|2021-06-01 12:26:00|362.69||362.74||362.74||362.69||2
1622550380000|2021-06-01 12:26:20||362.59||362.59||362.59||362.59|0
1622550400000|2021-06-01 12:26:40|||||||||1
1622550470000|2021-06-01 12:27:50|362.79|362.64|362.84|362.69|362.84|362.69|362.79|362.64|7
1622550480000|2021-06-01 12:28:00|362.79|362.64|362.79|362.64|362.79|362.64|362.79|362.64|6
1622550530000|2021-06-01 12:28:50|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.59|2
1622550540000|2021-06-01 12:29:00|362.79||362.79||362.79||362.79||1
1622550550000|2021-06-01 12:29:10|362.84||362.84||362.84||362.84||1
1622550570000|2021-06-01 12:29:30|362.79||362.84||362.84||362.79||0
1622550600000|2021-06-01 12:30:00|362.79||362.79||362.79||362.79||0
1622550610000|2021-06-01 12:30:10|362.84||362.84||362.84||362.84||0
1622550620000|2021-06-01 12:30:20|362.79||362.79||362.79||362.79||0
1622550630000|2021-06-01 12:30:30|362.74||362.79||362.79||362.74||0
1622550640000|2021-06-01 12:30:40|362.74||362.74||362.74||362.74||0
1622550660000|2021-06-01 12:31:00|362.79||362.79||362.79||362.79||0
1622550670000|2021-06-01 12:31:10|362.74||362.74||362.74||362.74||0
1622550680000|2021-06-01 12:31:20|362.79||362.74||362.79||362.74||0
1622550690000|2021-06-01 12:31:30|362.79||362.79||362.79||362.79||0
1622550700000|2021-06-01 12:31:40|362.74||362.74||362.74||362.74||0
1622550720000|2021-06-01 12:32:00|362.79|362.54|362.79|362.59|362.79|362.59|362.79|362.54|2
1622550770000|2021-06-01 12:32:50|362.74||362.74||362.74||362.74||0
1622550820000|2021-06-01 12:33:40||362.54||362.54||362.54||362.54|1
1622550850000|2021-06-01 12:34:10|362.69||362.69||362.69||362.69||0
1622550880000|2021-06-01 12:34:40|362.74||362.69||362.74||362.69||0
1622550890000|2021-06-01 12:34:50|362.74|362.59|362.74|362.59|362.74|362.59|362.69|362.59|0
1622550900000|2021-06-01 12:35:00|362.69|362.54|362.74|362.54|362.74|362.54|362.69|362.54|5
1622550920000|2021-06-01 12:35:20||362.59||362.59||362.59||362.59|0
1622550940000|2021-06-01 12:35:40||362.54||362.54||362.54||362.54|2
1622551100000|2021-06-01 12:38:20|362.69||362.69||362.69||362.69||0
1622551110000|2021-06-01 12:38:30||362.49||362.49||362.49||362.49|1
1622551150000|2021-06-01 12:39:10||362.44||362.44||362.44||362.44|1
1622551180000|2021-06-01 12:39:40|362.64||362.64||362.64||362.64||0
1622551320000|2021-06-01 12:42:00|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.39|0
1622551330000|2021-06-01 12:42:10||362.34||362.34||362.34||362.34|3
1622551340000|2021-06-01 12:42:20|362.54||362.54||362.54||362.54||0
1622551400000|2021-06-01 12:43:20|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.39|1
1622551530000|2021-06-01 12:45:30|362.54||362.54||362.54||362.54||0
1622551540000|2021-06-01 12:45:40|362.59|362.34|362.59|362.34|362.59|362.34|362.59|362.34|1
1622551600000|2021-06-01 12:46:40|||||||||1
1622551800000|2021-06-01 12:50:00||362.39||362.39||362.39||362.39|0
1622551820000|2021-06-01 12:50:20|||||||||1
1622551850000|2021-06-01 12:50:50|362.54||362.54||362.54||362.54||0
1622551870000|2021-06-01 12:51:10||362.34||362.34||362.34||362.34|3
1622551960000|2021-06-01 12:52:40|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.39|10
1622552100000|2021-06-01 12:55:00||362.34||362.34||362.34||362.34|1
1622552120000|2021-06-01 12:55:20||362.29||362.29||362.29||362.29|0
1622552130000|2021-06-01 12:55:30|||||||||10
1622552150000|2021-06-01 12:55:50||362.34||362.34||362.34||362.34|0
1622552210000|2021-06-01 12:56:50||362.39||362.39||362.39||362.39|8
1622552260000|2021-06-01 12:57:40|||||||||1
1622552290000|2021-06-01 12:58:10|362.64|362.34|362.64|362.39|362.64|362.39|362.64|362.34|3
1622552300000|2021-06-01 12:58:20|362.69|362.54|362.69|362.44|362.69|362.54|362.69|362.44|10
1622552330000|2021-06-01 12:58:50|362.74|362.54|362.79|362.54|362.79|362.54|362.74|362.54|3
1622552360000|2021-06-01 12:59:20|||||||||1
1622552380000|2021-06-01 12:59:40|362.74||362.74||362.74||362.74||0
1622552420000|2021-06-01 13:00:20|||||||||1
1622552460000|2021-06-01 13:01:00||362.59||362.54||362.59||362.54|11
1622552480000|2021-06-01 13:01:20|||||||||1
1622552500000|2021-06-01 13:01:40|362.69|362.49|362.74|362.49|362.74|362.49|362.69|362.49|6
1622552540000|2021-06-01 13:02:20|||||||||1
1622552550000|2021-06-01 13:02:30|||||||||2
1622552570000|2021-06-01 13:02:50|||||||||2
1622552620000|2021-06-01 13:03:40||362.54||362.54||362.54||362.54|9
1622552640000|2021-06-01 13:04:00|||||||||7
1622552650000|2021-06-01 13:04:10|362.69||362.74||362.74||362.69||2
1622552680000|2021-06-01 13:04:40|||||||||2
1622552790000|2021-06-01 13:06:30||362.49||362.49||362.49||362.49|14
1622552840000|2021-06-01 13:07:20||362.59||362.59||362.59||362.59|1
1622552850000|2021-06-01 13:07:30|362.79|362.69|362.89|362.69|362.89|362.69|362.79|362.69|12
1622552860000|2021-06-01 13:07:40|362.84||362.84||362.84||362.84||0
1622552870000|2021-06-01 13:07:50|362.89||362.89||362.89||362.89||4
1622552960000|2021-06-01 13:09:20||362.74||362.64||362.74||362.64|23
1622552970000|2021-06-01 13:09:30|||||||||1
1622552980000|2021-06-01 13:09:40||362.69||362.64||362.69||362.64|1
1622552990000|2021-06-01 13:09:50|||||||||1
1622553030000|2021-06-01 13:10:30|362.94|362.74|362.94|362.74|362.94|362.74|362.94|362.74|11
1622553040000|2021-06-01 13:10:40||362.79||362.79||362.79||362.79|0
1622553060000|2021-06-01 13:11:00|362.89|362.74|362.89|362.69|362.89|362.74|362.89|362.69|16
1622553070000|2021-06-01 13:11:10|||||||||3
1622553080000|2021-06-01 13:11:20|||||||||1
1622553090000|2021-06-01 13:11:30|362.84||362.84||362.84||362.84||0
1622553100000|2021-06-01 13:11:40|||||||||1
1622553130000|2021-06-01 13:12:10||362.59||362.64||362.64||362.59|10
1622553150000|2021-06-01 13:12:30|362.79||362.79||362.79||362.79||0
1622553260000|2021-06-01 13:14:20|||||||||1
1622553290000|2021-06-01 13:14:50||362.59||362.64||362.64||362.59|10
1622553300000|2021-06-01 13:15:00|||||||||3
1622553340000|2021-06-01 13:15:40|362.84||362.79||362.84||362.79||8
1622553460000|2021-06-01 13:17:40|||||||||13
1622553480000|2021-06-01 13:18:00|||||||||1
1622553490000|2021-06-01 13:18:10||362.59||362.59||362.59||362.59|0
1622553510000|2021-06-01 13:18:30|||||||||1
1622553550000|2021-06-01 13:19:10||362.64||362.59||362.64||362.59|2
1622553560000|2021-06-01 13:19:20||362.64||362.64||362.64||362.64|0
1622553630000|2021-06-01 13:20:30|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.59|11
1622553640000|2021-06-01 13:20:40|362.79|362.64|362.79|362.64|362.79|362.64|362.79|362.64|5
1622553700000|2021-06-01 13:21:40|362.84|362.69|362.84|362.69|362.84|362.69|362.84|362.69|4
1622553730000|2021-06-01 13:22:10|362.79|362.64|362.79|362.64|362.79|362.64|362.79|362.64|11
1622553750000|2021-06-01 13:22:30|||||||||11
1622553760000|2021-06-01 13:22:40|362.84|362.69|362.84|362.69|362.84|362.69|362.84|362.69|9
1622553790000|2021-06-01 13:23:10|362.89|362.74|362.89|362.74|362.89|362.74|362.89|362.74|4
1622553800000|2021-06-01 13:23:20|362.94||362.89||362.94||362.89||11
1622553810000|2021-06-01 13:23:30|362.94||362.89||362.94||362.89||1
1622553830000|2021-06-01 13:23:50||362.69||362.74||362.74||362.69|1
1622553860000|2021-06-01 13:24:20|362.84|362.69|362.84|362.69|362.84|362.69|362.84|362.69|2
1622553880000|2021-06-01 13:24:40|||||||||1
1622553900000|2021-06-01 13:25:00|362.79|362.64|362.79|362.64|362.79|362.64|362.79|362.64|5
1622553910000|2021-06-01 13:25:10|362.84|362.69|362.84|362.69|362.89|362.69|362.84|362.69|11
1622553970000|2021-06-01 13:26:10||362.64||362.64||362.64||362.64|3
1622554000000|2021-06-01 13:26:40||362.69||362.69||362.69||362.69|0
1622554010000|2021-06-01 13:26:50|362.89||362.84||362.89||362.84||4
1622554050000|2021-06-01 13:27:30|||||||||8
1622554070000|2021-06-01 13:27:50|362.89|362.74|362.99|362.79|362.99|362.79|362.89|362.74|13
1622554080000|2021-06-01 13:28:00|362.94||362.94||362.94||362.94||0
1622554090000|2021-06-01 13:28:10|362.99||362.94||362.99||362.94||4
1622554140000|2021-06-01 13:29:00|||||||||1
1622554160000|2021-06-01 13:29:20|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|5
1622554190000|2021-06-01 13:29:50|363.04||363.04||363.04||363.04||2
1622554200000|2021-06-01 13:30:00|363.09|362.89|363.09|362.94|363.14|362.94|363.09|362.89|21
1622554210000|2021-06-01 13:30:10|363.04|362.89|362.99|362.84|363.04|362.94|362.99|362.84|11
1622554220000|2021-06-01 13:30:20|363.09|362.89|363.04|362.89|363.09|362.89|363.04|362.89|10
1622554240000|2021-06-01 13:30:40|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|2
1622554250000|2021-06-01 13:30:50|363.04|362.89|363.04|362.89|363.09|362.89|363.04|362.89|1
1622554280000|2021-06-01 13:31:20|363.09||363.04||363.09||363.04||1
1622554300000|2021-06-01 13:31:40|362.99|362.84|362.99|362.84|363.04|362.84|362.94|362.79|10
1622554310000|2021-06-01 13:31:50|363.04||362.99||363.04||362.99||1
1622554320000|2021-06-01 13:32:00|363.04|362.89|362.99|362.84|363.04|362.89|362.99|362.84|2
1622554330000|2021-06-01 13:32:10|||||||||1
1622554340000|2021-06-01 13:32:20|363.04|362.89|363.04|362.89|363.04|362.89|363.04|362.89|5
1622554350000|2021-06-01 13:32:30|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|4
1622554360000|2021-06-01 13:32:40|362.94|362.79|362.94|362.79|362.94|362.79|362.94|362.79|1
1622554370000|2021-06-01 13:32:50|362.99|362.74|362.94|362.79|362.99|362.79|362.94|362.74|6
1622554380000|2021-06-01 13:33:00|362.89|362.74|362.89|362.74|362.89|362.74|362.89|362.74|1
1622554390000|2021-06-01 13:33:10||362.69||362.74||362.74||362.69|1
1622554410000|2021-06-01 13:33:30|||||||||2
1622554430000|2021-06-01 13:33:50|362.94|362.79|362.94|362.79|362.94|362.79|362.94|362.79|11
1622554440000|2021-06-01 13:34:00|362.99|362.84|362.99|362.84|362.99|362.84|362.99|362.84|3
1622554460000|2021-06-01 13:34:20|363.04|362.89|363.09|362.84|363.09|362.89|362.99|362.84|13
1622554470000|2021-06-01 13:34:30|363.04|362.89|363.04|362.84|363.04|362.89|363.04|362.84|4
1622554480000|2021-06-01 13:34:40||362.89||362.84||362.89||362.84|2
1622554500000|2021-06-01 13:35:00|363.09|362.79|363.04|362.84|363.09|362.84|362.99|362.79|7
1622554510000|2021-06-01 13:35:10|362.99|362.79|362.99|362.74|362.99|362.79|362.99|362.74|2
1622554520000|2021-06-01 13:35:20|362.89|362.69|362.94|362.74|362.94|362.74|362.89|362.69|8
1622554530000|2021-06-01 13:35:30|362.89||362.89||362.89||362.89||0
1622554540000|2021-06-01 13:35:40||362.69||362.64||362.69||362.64|3
1622554550000|2021-06-01 13:35:50|362.94|362.69|362.94|362.74|362.99|362.74|362.94|362.69|23
1622554560000|2021-06-01 13:36:00|362.99|362.79|362.94|362.74|362.99|362.79|362.94|362.74|5
1622554570000|2021-06-01 13:36:10|362.89|362.69|362.84|362.69|362.94|362.69|362.84|362.69|5
1622554580000|2021-06-01 13:36:20|362.79|362.64|362.79|362.64|362.84|362.64|362.79|362.64|1
1622554590000|2021-06-01 13:36:30|362.84|362.69|362.84|362.64|362.84|362.69|362.84|362.64|3
1622554600000|2021-06-01 13:36:40|362.79||362.79||362.84||362.79||3
1622554610000|2021-06-01 13:36:50|362.84||362.84||362.84||362.79||3
1622554620000|2021-06-01 13:37:00|362.79||362.79||362.84||362.79||4
1622554640000|2021-06-01 13:37:20|362.84|362.59|362.69|362.54|362.84|362.59|362.69|362.54|8
1622554650000|2021-06-01 13:37:30|362.74|362.59|362.74|362.59|362.74|362.59|362.69|362.59|3
1622554670000|2021-06-01 13:37:50|||||||||2
1622554680000|2021-06-01 13:38:00||362.54||362.54||362.59||362.54|6
1622554690000|2021-06-01 13:38:10|362.69||362.74||362.74||362.69||1
1622554710000|2021-06-01 13:38:30|||||||||1
1622554730000|2021-06-01 13:38:50||362.59||362.54||362.59||362.54|1
1622554760000|2021-06-01 13:39:20|362.69|362.49|362.69|362.49|362.69|362.49|362.69|362.49|3
1622554770000|2021-06-01 13:39:30||362.54||362.54||362.54||362.54|2
1622554780000|2021-06-01 13:39:40|364.39|363.59|363.74|363.34|364.39|363.59|363.74|363.34|486
1622554790000|2021-06-01 13:39:50|363.49|363.24|363.09|362.94|363.49|363.24|363.09|362.94|46
1622554800000|2021-06-01 13:40:00|363.14||363.14||363.14||363.09||8
1622554810000|2021-06-01 13:40:10|363.09|362.89|363.09|362.89|363.14|362.89|363.09|362.89|7
1622554820000|2021-06-01 13:40:20|363.04|362.84|363.04|362.84|363.04|362.84|363.04|362.84|6
1622554830000|2021-06-01 13:40:30|362.99||362.99||363.04||362.99||12
1622554840000|2021-06-01 13:40:40|363.04|362.89|363.04|362.84|363.04|362.89|362.99|362.84|5
1622554850000|2021-06-01 13:40:50|362.99||363.09||363.09||362.99||11
1622554860000|2021-06-01 13:41:00|363.04|362.89|363.09|362.89|363.09|362.94|363.04|362.89|11
1622554870000|2021-06-01 13:41:10|363.04|362.84|363.04|362.84|363.04|362.84|363.04|362.84|4
1622554880000|2021-06-01 13:41:20|362.99|362.89|363.14|362.94|363.14|362.94|362.99|362.89|18
1622554890000|2021-06-01 13:41:30|363.09|362.99|363.14|362.99|363.14|362.99|363.09|362.99|2
1622554900000|2021-06-01 13:41:40|363.09|362.94|363.04|362.84|363.09|362.94|363.04|362.84|24
1622554910000|2021-06-01 13:41:50|362.99||362.99||363.04||362.99||1
1622554920000|2021-06-01 13:42:00|363.04||362.99||363.04||362.99||6
1622554930000|2021-06-01 13:42:10||362.79||362.79||362.79||362.79|6
1622554940000|2021-06-01 13:42:20|||||||||1
1622554950000|2021-06-01 13:42:30|362.94||362.94||362.94||362.94||2
1622554960000|2021-06-01 13:42:40|362.99||362.94||362.99||362.94||3
1622554970000|2021-06-01 13:42:50|362.89|362.74|362.89|362.74|362.89|362.74|362.89|362.69|8
1622554980000|2021-06-01 13:43:00|362.84|362.69|362.84|362.64|362.84|362.69|362.84|362.64|7
1622554990000|2021-06-01 13:43:10|362.79||362.79||362.79||362.79||1
1622555000000|2021-06-01 13:43:20|362.89|362.59|362.89|362.64|362.89|362.64|362.89|362.59|19
1622555010000|2021-06-01 13:43:30|362.84||362.89||362.99||362.84||3
1622555020000|2021-06-01 13:43:40|362.84|362.69|362.99|362.69|362.99|362.69|362.84|362.69|4
1622555030000|2021-06-01 13:43:50|362.94|362.74|362.89|362.74|362.99|362.74|362.89|362.74|3
1622555040000|2021-06-01 13:44:00|||||||||5
1622555050000|2021-06-01 13:44:10|362.84|362.69|362.84|362.69|362.84|362.74|362.84|362.69|9
1622555060000|2021-06-01 13:44:20||362.64||362.64||362.64||362.64|2
1622555070000|2021-06-01 13:44:30||362.59||362.64||362.64||362.59|3
1622555080000|2021-06-01 13:44:40|362.79||362.79||362.79||362.79||1
1622555090000|2021-06-01 13:44:50||362.59||362.59||362.59||362.59|2
1622555100000|2021-06-01 13:45:00|||||||||6
1622555110000|2021-06-01 13:45:10|362.74||362.74||362.74||362.74||4
1622555120000|2021-06-01 13:45:20|362.79|362.64|362.89|362.64|362.94|362.64|362.79|362.64|9
1622555130000|2021-06-01 13:45:30|362.84||362.84||362.89||362.84||2
1622555140000|2021-06-01 13:45:40|362.94|362.69|362.94|362.69|362.99|362.79|362.89|362.69|5
1622555150000|2021-06-01 13:45:50|362.89||362.94||362.99||362.89||7
1622555160000|2021-06-01 13:46:00|362.89||362.84||362.89||362.84||5
1622555170000|2021-06-01 13:46:10|362.89||362.84||362.89||362.84||4
1622555180000|2021-06-01 13:46:20|362.89|362.74|362.89|362.74|362.94|362.79|362.89|362.74|6
1622555190000|2021-06-01 13:46:30|362.94|362.69|362.94|362.69|362.94|362.69|362.89|362.69|7
1622555200000|2021-06-01 13:46:40|362.89|362.74|362.89|362.74|362.94|362.74|362.89|362.74|6
1622555210000|2021-06-01 13:46:50|362.84|362.69|362.84|362.69|362.89|362.69|362.84|362.69|16
1622555220000|2021-06-01 13:47:00|||||||||2
1622555230000|2021-06-01 13:47:10|362.94||362.84||362.94||362.84||5
1622555240000|2021-06-01 13:47:20|||||||||3
1622555250000|2021-06-01 13:47:30|362.89||362.89||362.94||362.89||3
1622555260000|2021-06-01 13:47:40|362.94|362.79|362.89|362.69|362.94|362.79|362.89|362.69|3
1622555270000|2021-06-01 13:47:50|362.94|362.74|362.94|362.74|362.94|362.74|362.89|362.74|4
1622555280000|2021-06-01 13:48:00|362.89|362.79|362.94|362.74|362.94|362.79|362.89|362.74|3
1622555290000|2021-06-01 13:48:10|362.89|362.69|362.89|362.69|362.89|362.69|362.84|362.69|6
1622555300000|2021-06-01 13:48:20|362.84|362.74|362.89|362.69|362.89|362.74|362.84|362.69|4
1622555310000|2021-06-01 13:48:30|362.84||362.89||362.89||362.84||3
1622555320000|2021-06-01 13:48:40|362.84||362.84||362.84||362.84||2
1622555330000|2021-06-01 13:48:50|362.89|362.74|362.89|362.74|362.89|362.74|362.84|362.74|5
1622555340000|2021-06-01 13:49:00||362.69||362.69||362.69||362.69|2
1622555350000|2021-06-01 13:49:10|362.84|362.64|362.79|362.64|362.84|362.64|362.79|362.64|2
1622555360000|2021-06-01 13:49:20|362.84||362.84||362.89||362.84||4
1622555370000|2021-06-01 13:49:30|362.89||362.84||362.89||362.84||1
1622555400000|2021-06-01 13:50:00||362.69||362.64||362.69||362.64|1
1622555410000|2021-06-01 13:50:10|362.79|362.69|362.79|362.64|362.79|362.69|362.79|362.64|6
1622555420000|2021-06-01 13:50:20|||||||||3
1622555430000|2021-06-01 13:50:30|||||||||1
1622555440000|2021-06-01 13:50:40|362.74|362.59|362.74|362.59|362.74|362.59|362.74|362.59|2
1622555450000|2021-06-01 13:50:50|||||||||1
1622555460000|2021-06-01 13:51:00|362.69|362.54|362.69|362.54|362.69|362.54|362.69|362.49|13
1622555470000|2021-06-01 13:51:10||362.49||362.49||362.54||362.49|3
1622555480000|2021-06-01 13:51:20|362.64||362.69||362.69||362.64||0
1622555490000|2021-06-01 13:51:30|362.64||362.64||362.64||362.64||1
1622555500000|2021-06-01 13:51:40|||||||||1
1622555510000|2021-06-01 13:51:50|||||||||1
1622555530000|2021-06-01 13:52:10||362.44||362.44||362.44||362.44|5
1622555540000|2021-06-01 13:52:20|362.59|362.49|362.64|362.49|362.64|362.49|362.59|362.49|7
1622555550000|2021-06-01 13:52:30||362.44||362.44||362.49||362.44|4
1622555560000|2021-06-01 13:52:40|362.59|362.39|362.59|362.44|362.59|362.44|362.59|362.39|1
1622555570000|2021-06-01 13:52:50||362.39||362.39||362.39||362.39|0
1622555590000|2021-06-01 13:53:10|362.54|362.44|362.54|362.39|362.54|362.44|362.54|362.39|3
1622555620000|2021-06-01 13:53:40|||||||||1
1622555630000|2021-06-01 13:53:50|||||||||10
1622555640000|2021-06-01 13:54:00|362.59||362.59||362.59||362.59||5
1622555650000|2021-06-01 13:54:10|362.54|362.44|362.59|362.39|362.59|362.44|362.54|362.39|2
1622555660000|2021-06-01 13:54:20|362.54||362.59||362.59||362.54||0
1622555680000|2021-06-01 13:54:40|362.54||362.54||362.54||362.54||1
1622555700000|2021-06-01 13:55:00|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|17
1622555710000|2021-06-01 13:55:10|362.54|362.29|362.49|362.29|362.54|362.29|362.49|362.29|5
1622555720000|2021-06-01 13:55:20|362.44||362.44||362.44||362.44||0
1622555730000|2021-06-01 13:55:30|362.39|362.24|362.39|362.24|362.39|362.24|362.39|362.24|4
1622555740000|2021-06-01 13:55:40|||||||||1
1622555750000|2021-06-01 13:55:50||362.19||362.19||362.19||362.19|4
1622555760000|2021-06-01 13:56:00|||||||||2
1622555800000|2021-06-01 13:56:40||362.14||362.14||362.14||362.14|8
1622555810000|2021-06-01 13:56:50|||||||||3
1622555820000|2021-06-01 13:57:00|||||||||1
1622555830000|2021-06-01 13:57:10|362.44|362.19|362.44|362.24|362.44|362.24|362.44|362.19|1
1622555840000|2021-06-01 13:57:20|362.49||362.44||362.49||362.44||0
1622555850000|2021-06-01 13:57:30||362.29||362.24||362.29||362.24|1
1622555860000|2021-06-01 13:57:40||362.29||362.24||362.29||362.24|1
1622555870000|2021-06-01 13:57:50|362.49||362.54||362.54||362.44||2
1622555880000|2021-06-01 13:58:00|362.49||362.44||362.49||362.44||1
1622555900000|2021-06-01 13:58:20||362.29||362.29||362.29||362.29|0
1622555910000|2021-06-01 13:58:30|362.74||362.69||362.74||362.69||12
1622555920000|2021-06-01 13:58:40|362.64|362.34|362.69|362.34|362.69|362.34|362.64|362.34|1
1622555930000|2021-06-01 13:58:50|362.74||362.74||362.79||362.74||2
1622555940000|2021-06-01 13:59:00||362.59||362.34||362.59||362.34|1
1622555960000|2021-06-01 13:59:20||362.39||362.39||362.39||362.39|0
1622555970000|2021-06-01 13:59:30|362.79||362.79||362.79||362.79||2
1622555980000|2021-06-01 13:59:40|362.74|362.54|362.79|362.54|362.84|362.54|362.74|362.54|3
1622555990000|2021-06-01 13:59:50|362.84||362.84||362.89||362.84||7
1622556000000|2021-06-01 14:00:00|362.89||362.89||362.94||362.84||3
1622556010000|2021-06-01 14:00:10|362.94|362.59|362.89|362.64|362.94|362.74|362.89|362.59|3
1622556020000|2021-06-01 14:00:20|362.94||362.94||362.99||362.94||1
1622556040000|2021-06-01 14:00:40||362.69||362.69||362.69||362.69|0
1622556050000|2021-06-01 14:00:50||362.64||362.64||362.69||362.64|0
1622556060000|2021-06-01 14:01:00||362.69||362.59||362.69||362.59|0
1622556070000|2021-06-01 14:01:10||362.79||362.59||362.79||362.59|1
1622556080000|2021-06-01 14:01:20||362.64||362.59||362.64||362.59|0
1622556100000|2021-06-01 14:01:40|362.89|362.49|362.89|362.54|362.89|362.54|362.89|362.49|0
1622556110000|2021-06-01 14:01:50|362.84|362.49|362.84|362.54|362.84|362.54|362.84|362.49|0
1622556120000|2021-06-01 14:02:00||362.59||362.59||362.59||362.59|0
1622556130000|2021-06-01 14:02:10|362.79|362.49|362.74|362.49|362.79|362.54|362.74|362.49|11
1622556140000|2021-06-01 14:02:20|362.69|362.54|362.69|362.49|362.69|362.54|362.69|362.49|3
1622556150000|2021-06-01 14:02:30|362.74||362.69||362.74||362.69||1
1622556170000|2021-06-01 14:02:50|362.79|362.54|362.79|362.59|362.84|362.59|362.79|362.54|2
1622556180000|2021-06-01 14:03:00|362.84||362.79||362.84||362.79||1
1622556200000|2021-06-01 14:03:20|362.74||362.74||362.74||362.74||1
1622556220000|2021-06-01 14:03:40||362.54||362.54||362.59||362.54|2
1622556230000|2021-06-01 14:03:50||362.59||362.59||362.59||362.59|0
1622556240000|2021-06-01 14:04:00||362.54||362.54||362.54||362.54|1
1622556250000|2021-06-01 14:04:10|362.69||362.69||362.69||362.69||1
1622556260000|2021-06-01 14:04:20||362.49||362.49||362.54||362.49|3
1622556290000|2021-06-01 14:04:50|||||||||1
1622556300000|2021-06-01 14:05:00||362.39||362.39||362.39||362.39|9
1622556330000|2021-06-01 14:05:30||362.44||362.49||362.49||362.44|0
1622556340000|2021-06-01 14:05:40|362.74|362.54|362.74|362.54|362.74|362.54|362.69|362.54|4
1622556350000|2021-06-01 14:05:50|362.69||362.74||362.74||362.69||1
1622556360000|2021-06-01 14:06:00|362.69||362.69||362.69||362.69||0
1622556370000|2021-06-01 14:06:10||362.49||362.44||362.49||362.44|1
1622556380000|2021-06-01 14:06:20|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|1
1622556390000|2021-06-01 14:06:30|||||||||2
1622556410000|2021-06-01 14:06:50|||||||||1
1622556450000|2021-06-01 14:07:30|362.69||362.69||362.69||362.64||12
1622556460000|2021-06-01 14:07:40|362.64||362.64||362.64||362.64||0
1622556470000|2021-06-01 14:07:50|362.69|362.54|362.69|362.54|362.69|362.54|362.69|362.49|2
1622556480000|2021-06-01 14:08:00|362.74||362.69||362.74||362.69||2
1622556490000|2021-06-01 14:08:10||362.49||362.49||362.49||362.49|2
1622556500000|2021-06-01 14:08:20||362.54||362.49||362.54||362.49|1
1622556520000|2021-06-01 14:08:40||362.54||362.54||362.54||362.54|0
1622556530000|2021-06-01 14:08:50|||||||||1
1622556540000|2021-06-01 14:09:00||362.49||362.44||362.49||362.44|2
1622556550000|2021-06-01 14:09:10||362.49||362.44||362.49||362.44|1
1622556580000|2021-06-01 14:09:40|||||||||1
1622556600000|2021-06-01 14:10:00||362.39||362.39||362.39||362.39|0
1622556610000|2021-06-01 14:10:10||362.44||362.44||362.44||362.44|0
1622556620000|2021-06-01 14:10:20||362.49||362.49||362.49||362.49|0
1622556630000|2021-06-01 14:10:30||362.54||362.44||362.54||362.44|10
1622556650000|2021-06-01 14:10:50|362.74||362.74||362.74||362.74||1
1622556680000|2021-06-01 14:11:20|||||||||2
1622556710000|2021-06-01 14:11:50|362.69||362.69||362.74||362.69||1
1622556750000|2021-06-01 14:12:30|362.64||362.59||362.64||362.59||0
1622556760000|2021-06-01 14:12:40|||||||||4
1622556770000|2021-06-01 14:12:50|362.54|362.34|362.54|362.34|362.54|362.39|362.54|362.34|12
1622556780000|2021-06-01 14:13:00|362.49|362.29|362.49|362.24|362.49|362.29|362.49|362.24|3
1622556800000|2021-06-01 14:13:20|362.44|362.19|362.39|362.19|362.44|362.19|362.39|362.19|8
1622556820000|2021-06-01 14:13:40||362.14||362.19||362.19||362.14|1
1622556860000|2021-06-01 14:14:20||362.14||362.14||362.14||362.14|1
1622556880000|2021-06-01 14:14:40|362.34|362.09|362.34|362.09|362.34|362.09|362.34|362.09|2
1622556890000|2021-06-01 14:14:50|||||||||1
1622556900000|2021-06-01 14:15:00|362.19|361.99|362.09|361.94|362.19|362.04|362.09|361.94|7
1622556910000|2021-06-01 14:15:10|362.14||362.14||362.14||362.14||12
1622556920000|2021-06-01 14:15:20|362.09|361.89|362.09|361.94|362.09|361.94|362.09|361.89|3
1622556930000|2021-06-01 14:15:30|362.14|361.89|362.14|361.89|362.14|361.89|362.14|361.89|7
1622556940000|2021-06-01 14:15:40|362.09|361.94|362.09|361.89|362.09|361.94|362.09|361.89|0
1622556950000|2021-06-01 14:15:50||361.94||361.89||361.94||361.89|0
1622556960000|2021-06-01 14:16:00||361.94||361.89||361.94||361.89|1
1622556970000|2021-06-01 14:16:10||361.94||361.89||361.94||361.89|2
1622556980000|2021-06-01 14:16:20||361.94||361.89||361.94||361.89|1
1622557030000|2021-06-01 14:17:10||361.94||361.89||361.94||361.89|1
1622557060000|2021-06-01 14:17:40|||||||||1
1622557070000|2021-06-01 14:17:50|||||||||3
1622557090000|2021-06-01 14:18:10|||||||||1
1622557100000|2021-06-01 14:18:20|||||||||1
1622557110000|2021-06-01 14:18:30||361.94||361.89||361.94||361.89|0
1622557120000|2021-06-01 14:18:40||361.94||361.94||361.94||361.89|0
1622557130000|2021-06-01 14:18:50|362.14|361.99|362.14|361.99|362.14|361.99|362.14|361.99|15
1622557140000|2021-06-01 14:19:00|362.09|361.94|362.09|361.94|362.09|361.94|362.09|361.94|1
1622557150000|2021-06-01 14:19:10|||||||||1
1622557160000|2021-06-01 14:19:20|||||||||1
1622557200000|2021-06-01 14:20:00||361.89||361.89||361.89||361.89|4
1622557220000|2021-06-01 14:20:20|362.04|361.84|362.04|361.84|362.04|361.89|362.04|361.79|7
1622557230000|2021-06-01 14:20:30|||||||||1
1622557260000|2021-06-01 14:21:00||361.89||361.79||361.89||361.79|0
1622557270000|2021-06-01 14:21:10||361.89||361.79||361.89||361.79|2
1622557300000|2021-06-01 14:21:40|361.99|361.74|361.99|361.79|361.99|361.84|361.99|361.74|10
1622557310000|2021-06-01 14:21:50||361.74||361.74||361.74||361.74|0
1622557320000|2021-06-01 14:22:00||361.79||361.79||361.79||361.79|0
1622557330000|2021-06-01 14:22:10||361.74||361.74||361.74||361.74|0
1622557350000|2021-06-01 14:22:30||361.84||361.74||361.84||361.74|1
1622557390000|2021-06-01 14:23:10||361.79||361.74||361.79||361.74|0
1622557410000|2021-06-01 14:23:30||361.79||361.79||361.79||361.79|0
1622557420000|2021-06-01 14:23:40||361.84||361.79||361.84||361.79|1
1622557430000|2021-06-01 14:23:50|362.04|361.84|362.04|361.84|362.04|361.84|362.04|361.84|14
1622557450000|2021-06-01 14:24:10||361.89||361.84||361.89||361.84|1
1622557460000|2021-06-01 14:24:20|362.09|361.89|362.09|361.89|362.09|361.89|362.09|361.89|2
1622557470000|2021-06-01 14:24:30||361.94||361.94||361.94||361.94|0
1622557480000|2021-06-01 14:24:40|362.14|361.99|362.14|361.99|362.14|361.99|362.14|361.99|4
1622557490000|2021-06-01 14:24:50||361.94||361.94||361.94||361.94|1
1622557510000|2021-06-01 14:25:10|362.19|361.99|362.19|361.99|362.19|361.99|362.19|361.99|3
1622557520000|2021-06-01 14:25:20||362.04||362.04||362.04||362.04|0
1622557530000|2021-06-01 14:25:30||361.99||361.99||361.99||361.99|4
1622557540000|2021-06-01 14:25:40|362.14||362.14||362.14||362.14||0
1622557550000|2021-06-01 14:25:50|362.19|362.04|362.19|361.99|362.19|362.04|362.19|361.99|12
1622557560000|2021-06-01 14:26:00||362.04||362.04||362.04||362.04|0
1622557570000|2021-06-01 14:26:10||361.99||361.99||362.04||361.99|3
1622557610000|2021-06-01 14:26:50|362.14||362.19||362.19||362.14||2
1622557630000|2021-06-01 14:27:10|||||||||9
1622557650000|2021-06-01 14:27:30|||||||||1
1622557660000|2021-06-01 14:27:40|||||||||1
1622557720000|2021-06-01 14:28:40||361.94||361.94||361.94||361.94|1
1622557740000|2021-06-01 14:29:00|||||||||1
1622557750000|2021-06-01 14:29:10||361.99||361.99||361.99||361.99|0
1622557760000|2021-06-01 14:29:20|362.29||362.29||362.29||362.29||12
1622557770000|2021-06-01 14:29:30|||||||||3
1622557790000|2021-06-01 14:29:50||362.04||362.09||362.09||362.04|0
1622557800000|2021-06-01 14:30:00|362.39||362.34||362.39||362.34||3
1622557810000|2021-06-01 14:30:10|362.19|362.04|362.29|362.04|362.29|362.04|362.19|362.04|5
1622557830000|2021-06-01 14:30:30|||||||||2
1622557840000|2021-06-01 14:30:40||362.09||362.09||362.09||362.09|0
1622557850000|2021-06-01 14:30:50|362.39|362.14|362.34|362.14|362.39|362.24|362.34|362.14|9
1622557860000|2021-06-01 14:31:00||362.19||362.19||362.19||362.19|0
1622557880000|2021-06-01 14:31:20|362.39|362.24|362.39|362.24|362.39|362.24|362.39|362.19|3
1622557890000|2021-06-01 14:31:30||362.19||362.19||362.24||362.19|0
1622557910000|2021-06-01 14:31:50||362.24||362.19||362.24||362.19|2
1622557930000|2021-06-01 14:32:10||362.24||362.24||362.24||362.24|1
1622557940000|2021-06-01 14:32:20|362.44|362.29|362.44|362.19|362.44|362.29|362.44|362.19|20
1622557950000|2021-06-01 14:32:30|362.39||362.39||362.39||362.39||0
1622557960000|2021-06-01 14:32:40|362.34||362.34||362.34||362.34||2
1622557970000|2021-06-01 14:32:50|362.39||362.34||362.39||362.34||0
1622557980000|2021-06-01 14:33:00||362.14||362.14||362.14||362.09|0
1622557990000|2021-06-01 14:33:10|362.29|362.04|362.29|362.09|362.29|362.09|362.29|362.04|3
1622558010000|2021-06-01 14:33:30|||||||||1
1622558020000|2021-06-01 14:33:40|362.34||362.34||362.34||362.29||3
1622558030000|2021-06-01 14:33:50|||||||||2
1622558100000|2021-06-01 14:35:00||362.14||362.14||362.14||362.14|0
1622558110000|2021-06-01 14:35:10||362.19||362.14||362.19||362.14|0
1622558120000|2021-06-01 14:35:20||362.09||362.09||362.09||362.09|1
1622558130000|2021-06-01 14:35:30|362.29|362.04|362.29|362.04|362.29|362.04|362.29|362.04|9
1622558160000|2021-06-01 14:36:00|||||||||2
1622558210000|2021-06-01 14:36:50|362.24|361.99|362.24|361.99|362.24|361.99|362.24|361.99|0
1622558230000|2021-06-01 14:37:10|362.19|361.94|362.19|361.94|362.19|361.94|362.19|361.94|0
1622558250000|2021-06-01 14:37:30||361.99||361.99||361.99||361.99|0
1622558260000|2021-06-01 14:37:40||361.94||361.94||361.94||361.94|0
1622558300000|2021-06-01 14:38:20|362.14|361.89|362.14|361.89|362.14|361.89|362.14|361.89|9
1622558330000|2021-06-01 14:38:50||361.94||361.94||361.94||361.94|3
1622558340000|2021-06-01 14:39:00||361.89||361.89||361.89||361.89|0
1622558350000|2021-06-01 14:39:10||361.94||361.94||361.94||361.94|0
1622558360000|2021-06-01 14:39:20||361.89||361.89||361.89||361.89|0
1622558380000|2021-06-01 14:39:40|362.09|361.84|362.09|361.84|362.09|361.84|362.09|361.84|0
1622558470000|2021-06-01 14:41:10||361.79||361.84||361.84||361.79|9
1622558480000|2021-06-01 14:41:20||361.89||361.89||361.89||361.89|0
1622558490000|2021-06-01 14:41:30|362.14||362.14||362.14||362.14||2
1622558510000|2021-06-01 14:41:50|362.19|361.94|362.19|361.94|362.19|361.94|362.19|361.94|0
1622558550000|2021-06-01 14:42:30||361.99||361.99||361.99||361.99|0
1622558570000|2021-06-01 14:42:50||362.04||362.04||362.04||362.04|0
1622558580000|2021-06-01 14:43:00||361.99||362.04||362.04||361.99|2
1622558590000|2021-06-01 14:43:10|362.24||362.24||362.24||362.24||8
1622558600000|2021-06-01 14:43:20|362.29||362.29||362.29||362.29||0
1622558620000|2021-06-01 14:43:40|362.34||362.34||362.34||362.34||2
1622558640000|2021-06-01 14:44:00|362.29||362.29||362.29||362.29||0
1622558660000|2021-06-01 14:44:20||362.09||362.04||362.09||362.04|1
1622558670000|2021-06-01 14:44:30|362.24|361.99|362.24|361.99|362.24|362.04|362.24|361.99|7
1622558700000|2021-06-01 14:45:00|362.14|361.89|362.09|361.84|362.14|361.89|362.09|361.84|5
1622558710000|2021-06-01 14:45:10||361.79||361.79||361.79||361.79|0
1622558720000|2021-06-01 14:45:20|362.04||362.04||362.04||362.04||0
1622558730000|2021-06-01 14:45:30||361.84||361.84||361.84||361.84|0
1622558740000|2021-06-01 14:45:40||361.79||361.79||361.79||361.79|1
1622558760000|2021-06-01 14:46:00|361.99|361.74|361.99|361.74|361.99|361.74|361.99|361.74|2
1622558780000|2021-06-01 14:46:20|361.94|361.69|361.89|361.69|361.94|361.69|361.89|361.69|3
1622558790000|2021-06-01 14:46:30||361.64||361.64||361.64||361.64|2
1622558800000|2021-06-01 14:46:40|||||||||10
1622558820000|2021-06-01 14:47:00|361.94||361.94||361.94||361.94||3
1622558840000|2021-06-01 14:47:20|||||||||1
1622558850000|2021-06-01 14:47:30|361.99|361.69|361.99|361.69|361.99|361.69|361.99|361.69|0
1622558860000|2021-06-01 14:47:40||361.74||361.74||361.74||361.74|0
1622558930000|2021-06-01 14:48:50|361.94|361.69|361.94|361.64|361.94|361.69|361.94|361.64|0
1622558940000|2021-06-01 14:49:00|361.89||361.89||361.89||361.89||0
1622558960000|2021-06-01 14:49:20|361.84|361.59|361.84|361.59|361.84|361.59|361.84|361.59|0
1622558970000|2021-06-01 14:49:30|361.79||361.79||361.79||361.79||9
1622559000000|2021-06-01 14:50:00|361.84||361.84||361.84||361.84||3
1622559020000|2021-06-01 14:50:20|361.89||361.89||361.89||361.89||0
1622559050000|2021-06-01 14:50:50|361.84||361.84||361.84||361.84||0
1622559060000|2021-06-01 14:51:00|361.79|361.54|361.79|361.54|361.79|361.54|361.79|361.54|1
1622559070000|2021-06-01 14:51:10|361.74|361.49|361.69|361.44|361.74|361.49|361.69|361.44|4
1622559080000|2021-06-01 14:51:20|||||||||1
1622559100000|2021-06-01 14:51:40|361.79|361.49|361.79|361.49|361.79|361.49|361.79|361.49|11
1622559110000|2021-06-01 14:51:50|361.84|361.54|361.84|361.54|361.84|361.54|361.84|361.54|0
1622559120000|2021-06-01 14:52:00||361.59||361.59||361.59||361.59|0
1622559130000|2021-06-01 14:52:10|361.89||361.89||361.89||361.89||1
1622559150000|2021-06-01 14:52:30|361.84||361.84||361.84||361.84||0
1622559160000|2021-06-01 14:52:40|361.79|361.54|361.79|361.54|361.79|361.54|361.79|361.54|0
1622559190000|2021-06-01 14:53:10|361.74|361.49|361.74|361.49|361.74|361.49|361.74|361.49|0
1622559260000|2021-06-01 14:54:20||361.54||361.59||361.59||361.54|0
1622559270000|2021-06-01 14:54:30||361.54||361.54||361.54||361.54|0
1622559290000|2021-06-01 14:54:50||361.59||361.59||361.59||361.54|1
1622559300000|2021-06-01 14:55:00|361.79||361.79||361.79||361.79||9
1622559320000|2021-06-01 14:55:20|361.84|361.64|361.84|361.64|361.84|361.64|361.84|361.64|3
1622559330000|2021-06-01 14:55:30|||||||||2
1622559380000|2021-06-01 14:56:20|361.79|361.59|361.79|361.59|361.79|361.59|361.79|361.59|7
1622559390000|2021-06-01 14:56:30|361.74||361.74||361.74||361.74||0
1622559410000|2021-06-01 14:56:50|361.79||361.84||361.84||361.79||10
1622559420000|2021-06-01 14:57:00|361.89|361.64|361.89|361.64|361.89|361.64|361.89|361.64|3
1622559430000|2021-06-01 14:57:10||361.69||361.69||361.69||361.69|0
1622559440000|2021-06-01 14:57:20|361.94|361.74|361.94|361.74|361.94|361.74|361.94|361.74|1
1622559450000|2021-06-01 14:57:30|||||||||1
1622559480000|2021-06-01 14:58:00|||||||||1
1622559490000|2021-06-01 14:58:10|361.99||361.99||361.99||361.99||4
1622559500000|2021-06-01 14:58:20||361.79||361.79||361.79||361.79|0
1622559510000|2021-06-01 14:58:30|362.09|361.84|362.09|361.84|362.09|361.84|362.09|361.84|6
1622559530000|2021-06-01 14:58:50||361.89||361.89||361.89||361.89|0
1622559540000|2021-06-01 14:59:00|||||||||1
1622559600000|2021-06-01 15:00:00||361.84||361.84||361.89||361.84|1
1622559610000|2021-06-01 15:00:10||361.89||361.84||361.89||361.84|0
1622559630000|2021-06-01 15:00:30||361.89||361.89||361.89||361.89|0
1622559640000|2021-06-01 15:00:40||361.84||361.84||361.84||361.84|9
1622559680000|2021-06-01 15:01:20|362.04||362.09||362.09||362.04||2
1622559720000|2021-06-01 15:02:00|362.04|361.79|361.99|361.79|362.04|361.79|361.99|361.79|4
1622559760000|2021-06-01 15:02:40||361.74||361.74||361.74||361.74|1
1622559770000|2021-06-01 15:02:50|361.94||361.94||361.94||361.94||0
1622559800000|2021-06-01 15:03:20|361.89|361.59|361.89|361.59|361.89|361.59|361.89|361.59|10
1622559810000|2021-06-01 15:03:30||361.64||361.64||361.64||361.64|0
1622559830000|2021-06-01 15:03:50|361.94||361.94||361.94||361.94||2
1622559840000|2021-06-01 15:04:00|361.89||361.89||361.89||361.89||0
1622559880000|2021-06-01 15:04:40|361.84||361.84||361.84||361.84||0
1622559940000|2021-06-01 15:05:40|361.79|361.59|361.74|361.54|361.79|361.59|361.74|361.54|4
1622559970000|2021-06-01 15:06:10|361.79||361.79||361.79||361.79||9
1622559980000|2021-06-01 15:06:20|361.84||361.84||361.84||361.84||2
1622560000000|2021-06-01 15:06:40|361.89|361.59|361.89|361.64|361.89|361.64|361.89|361.59|3
1622560010000|2021-06-01 15:06:50|361.94|361.69|361.94|361.69|361.94|361.69|361.94|361.69|0
1622560060000|2021-06-01 15:07:40||361.64||361.64||361.64||361.64|0
1622560070000|2021-06-01 15:07:50|361.89||361.89||361.89||361.89||0
1622560080000|2021-06-01 15:08:00||361.69||361.69||361.69||361.69|0
1622560110000|2021-06-01 15:08:30||361.64||361.64||361.64||361.64|1
1622560120000|2021-06-01 15:08:40||361.69||361.69||361.69||361.69|0
1622560140000|2021-06-01 15:09:00||361.64||361.64||361.64||361.64|10
1622560200000|2021-06-01 15:10:00|||||||||1
1622560240000|2021-06-01 15:10:40||361.69||361.69||361.69||361.69|0
1622560250000|2021-06-01 15:10:50|||||||||2
1622560260000|2021-06-01 15:11:00|361.94|361.74|361.94|361.74|361.94|361.74|361.94|361.74|9
1622560270000|2021-06-01 15:11:10||361.79||361.79||361.79||361.79|0
1622560280000|2021-06-01 15:11:20|361.99|361.84|361.99|361.84|361.99|361.84|361.99|361.84|1
1622560290000|2021-06-01 15:11:30|362.04||362.04||362.04||362.04||0
1622560300000|2021-06-01 15:11:40|||||||||2
1622560310000|2021-06-01 15:11:50|362.09|361.89|362.09|361.89|362.09|361.89|362.09|361.89|0
1622560320000|2021-06-01 15:12:00||361.94||361.94||361.94||361.94|0
1622560330000|2021-06-01 15:12:10|362.14||362.14||362.14||362.14||1
1622560340000|2021-06-01 15:12:20|||||||||1
1622560350000|2021-06-01 15:12:30||361.89||361.89||361.89||361.89|0
1622560380000|2021-06-01 15:13:00|362.09|361.84|362.09|361.84|362.09|361.84|362.09|361.84|0
1622560470000|2021-06-01 15:14:30|362.04|361.79|362.04|361.79|362.04|361.79|362.04|361.79|9
1622560520000|2021-06-01 15:15:20|||||||||2
1622560560000|2021-06-01 15:16:00|361.99|361.74|361.99|361.69|361.99|361.74|361.99|361.69|1
1622560640000|2021-06-01 15:17:20|361.94|361.64|361.89|361.64|361.94|361.64|361.89|361.64|9
1622560690000|2021-06-01 15:18:10|||||||||5
1622560800000|2021-06-01 15:20:00||361.74||361.69||361.74||361.69|6
1622560810000|2021-06-01 15:20:10||361.64||361.69||361.69||361.64|9
1622560880000|2021-06-01 15:21:20||361.74||361.74||361.74||361.69|0
1622560890000|2021-06-01 15:21:30||361.69||361.64||361.69||361.64|2
1622560910000|2021-06-01 15:21:50||361.69||361.64||361.69||361.64|1
1622560970000|2021-06-01 15:22:50|||||||||9
1622560980000|2021-06-01 15:23:00|||||||||2
1622561020000|2021-06-01 15:23:40|||||||||2
1622561040000|2021-06-01 15:24:00||361.69||361.69||361.69||361.69|0
1622561060000|2021-06-01 15:24:20|||||||||1
1622561140000|2021-06-01 15:25:40||361.64||361.64||361.64||361.64|9
1622561180000|2021-06-01 15:26:20|||||||||2
1622561230000|2021-06-01 15:27:10|361.79|361.59|361.79|361.59|361.79|361.59|361.79|361.59|2
1622561240000|2021-06-01 15:27:20|361.69|361.54|361.69|361.49|361.69|361.54|361.69|361.49|1
1622561250000|2021-06-01 15:27:30|361.64||361.64||361.64||361.64||1
1622561260000|2021-06-01 15:27:40|361.69||361.69||361.69||361.64||12
1622561270000|2021-06-01 15:27:50|361.74|361.54|361.74|361.54|361.74|361.54|361.74|361.54|0
1622561280000|2021-06-01 15:28:00|361.69||361.79||361.79||361.69||4
1622561290000|2021-06-01 15:28:10|361.74||361.74||361.74||361.74||0
1622561300000|2021-06-01 15:28:20|||||||||2
1622561310000|2021-06-01 15:28:30|||||||||2
1622561320000|2021-06-01 15:28:40|361.69||361.74||361.74||361.69||1
1622561330000|2021-06-01 15:28:50|||||||||1
1622561360000|2021-06-01 15:29:20||361.49||361.49||361.49||361.49|0
1622561380000|2021-06-01 15:29:40||361.54||361.54||361.54||361.49|0
1622561390000|2021-06-01 15:29:50||361.44||361.49||361.49||361.44|10
1622561430000|2021-06-01 15:30:30||361.44||361.49||361.49||361.44|3
1622561450000|2021-06-01 15:30:50||361.54||361.49||361.54||361.49|0
1622561460000|2021-06-01 15:31:00||361.54||361.49||361.54||361.49|0
1622561500000|2021-06-01 15:31:40||361.54||361.49||361.54||361.49|0
1622561520000|2021-06-01 15:32:00||361.54||361.54||361.54||361.54|0
1622561590000|2021-06-01 15:33:10|361.69|361.49|361.69|361.49|361.69|361.49|361.69|361.49|3
1622561680000|2021-06-01 15:34:40||361.54||361.54||361.54||361.54|0
1622561700000|2021-06-01 15:35:00|361.74|361.59|361.79|361.59|361.79|361.59|361.74|361.59|2
1622561720000|2021-06-01 15:35:20|361.84|361.64|361.89|361.64|361.89|361.64|361.84|361.64|4
1622561730000|2021-06-01 15:35:30|||||||||2
1622561750000|2021-06-01 15:35:50|361.94|361.69|361.94|361.74|361.94|361.74|361.94|361.69|0
1622561760000|2021-06-01 15:36:00|361.99|361.79|361.99|361.79|361.99|361.79|361.99|361.79|1
1622561830000|2021-06-01 15:37:10|361.94||361.99||361.99||361.94||0
1622561840000|2021-06-01 15:37:20|361.94|361.84|361.99|361.84|361.99|361.84|361.94|361.79|0
1622561870000|2021-06-01 15:37:50|362.04||362.04||362.04||362.04||0
1622561930000|2021-06-01 15:38:50||361.89||361.89||361.89||361.89|0
1622561940000|2021-06-01 15:39:00|362.09||362.09||362.09||362.09||1
1622561950000|2021-06-01 15:39:10||361.94||361.94||361.94||361.94|0
1622561960000|2021-06-01 15:39:20|362.14||362.09||362.14||362.09||0
1622561980000|2021-06-01 15:39:40|362.14||362.09||362.14||362.09||1
1622561990000|2021-06-01 15:39:50|362.14||362.09||362.14||362.09||1
1622562000000|2021-06-01 15:40:00|362.14||362.14||362.14||362.14||1
1622562010000|2021-06-01 15:40:10|||||||||1
1622562020000|2021-06-01 15:40:20|362.09|361.89|362.09|361.89|362.09|361.89|362.09|361.89|4
1622562030000|2021-06-01 15:40:30||361.84||361.84||361.84||361.84|0
1622562050000|2021-06-01 15:40:50|362.04|361.79|362.04|361.79|362.04|361.79|362.04|361.79|0
1622562080000|2021-06-01 15:41:20||361.89||361.89||361.89||361.89|0
1622562090000|2021-06-01 15:41:30||361.84||361.79||361.84||361.79|0
1622562100000|2021-06-01 15:41:40||361.89||361.89||361.89||361.89|0
1622562120000|2021-06-01 15:42:00||361.84||361.79||361.84||361.79|1
1622562160000|2021-06-01 15:42:40|361.99||361.99||361.99||361.99||0
1622562170000|2021-06-01 15:42:50|361.94||361.94||361.94||361.94||0
1622562180000|2021-06-01 15:43:00|361.99||362.04||362.04||361.99||2
1622562340000|2021-06-01 15:45:40|361.99|361.74|361.99|361.74|361.99|361.74|361.99|361.74|0
1622562360000|2021-06-01 15:46:00|361.94|361.69|361.89|361.69|361.94|361.69|361.89|361.69|3
1622562410000|2021-06-01 15:46:50|361.84|361.64|361.84|361.64|361.84|361.64|361.84|361.64|3
1622562450000|2021-06-01 15:47:30|361.89||361.89||361.89||361.89||2
1622563010000|2021-06-01 15:56:50|361.84|361.74|361.94|361.74|361.94|361.74|361.84|361.74|1
1622563110000|2021-06-01 15:58:30|361.89|361.69|361.89|361.69|361.89|361.69|361.89|361.69|0
1622563180000|2021-06-01 15:59:40||361.64||361.64||361.64||361.64|0
1622563200000|2021-06-01 16:00:00|361.84||361.84||361.84||361.84||0
1622563220000|2021-06-01 16:00:20|361.79|361.59|361.74|361.59|361.79|361.59|361.74|361.59|1
1622563230000|2021-06-01 16:00:30|361.69|361.49|361.69|361.49|361.69|361.49|361.64|361.49|2
1622563240000|2021-06-01 16:00:40|361.74||361.74||361.74||361.74||0
1622563250000|2021-06-01 16:00:50|361.79|361.59|361.79|361.59|361.79|361.59|361.79|361.59|0
1622563380000|2021-06-01 16:03:00|361.84|361.64|361.84|361.64|361.84|361.64|361.84|361.64|0
1622563690000|2021-06-01 16:08:10||361.59||361.49||361.59||361.49|1
1622563790000|2021-06-01 16:09:50|361.79||361.79||361.79||361.79||0
1622563800000|2021-06-01 16:10:00|361.74||361.74||361.74||361.74||0
1622564520000|2021-06-01 16:22:00|361.79||361.79||361.79||361.79||0
1622564530000|2021-06-01 16:22:10|||||||||2
1622564540000|2021-06-01 16:22:20|361.84|361.54|361.84|361.54|361.84|361.54|361.84|361.54|0
1622564660000|2021-06-01 16:24:20|||||||||1
1622564720000|2021-06-01 16:25:20|361.89|361.59|361.89|361.59|361.89|361.59|361.89|361.59|2
1622564820000|2021-06-01 16:27:00||361.64||361.64||361.64||361.64|0
1622564910000|2021-06-01 16:28:30|361.94|361.74|361.94|361.74|361.94|361.74|361.94|361.74|3
1622564920000|2021-06-01 16:28:40|361.99||361.99||361.99||361.99||0
1622564930000|2021-06-01 16:28:50||361.79||361.79||361.79||361.79|0
1622564940000|2021-06-01 16:29:00|361.94||361.99||361.99||361.94||0
1622564960000|2021-06-01 16:29:20|361.94||361.94||361.94||361.94||1
1622565010000|2021-06-01 16:30:10||361.74||361.74||361.74||361.74|1
1622565090000|2021-06-01 16:31:30|361.89|361.69|361.89|361.69|361.89|361.69|361.89|361.69|1
1622565100000|2021-06-01 16:31:40||361.64||361.64||361.64||361.64|0
1622565140000|2021-06-01 16:32:20|361.74|361.59|361.84|361.59|361.84|361.59|361.74|361.59|6
1622565150000|2021-06-01 16:32:30|||||||||1
1622565190000|2021-06-01 16:33:10|||||||||1
1622565200000|2021-06-01 16:33:20|||||||||1
1622565750000|2021-06-01 16:42:30|||||||||1
1622565800000|2021-06-01 16:43:20||361.64||361.64||361.64||361.64|0
1622565810000|2021-06-01 16:43:30|361.94||361.94||361.94||361.94||1
1622565830000|2021-06-01 16:43:50||361.69||361.69||361.69||361.69|0
1622565850000|2021-06-01 16:44:10||361.74||361.74||361.74||361.74|0
1622565860000|2021-06-01 16:44:20|361.99|361.79|362.09|361.84|362.09|361.84|361.99|361.79|2
1622565870000|2021-06-01 16:44:30||361.89||361.89||361.89||361.89|0
1622565880000|2021-06-01 16:44:40|362.04|361.79|362.04|361.79|362.04|361.79|362.04|361.79|5
1622566020000|2021-06-01 16:47:00||361.89||361.89||361.89||361.89|0
1622566030000|2021-06-01 16:47:10|362.09|361.94|362.09|361.94|362.09|361.94|362.09|361.94|5
1622566090000|2021-06-01 16:48:10||361.84||361.84||361.84||361.84|12
1622566100000|2021-06-01 16:48:20|362.04||362.04||362.04||362.04||0
1622566200000|2021-06-01 16:50:00||361.79||361.79||361.79||361.79|1
1622566220000|2021-06-01 16:50:20||361.84||361.84||361.84||361.79|1
1622566230000|2021-06-01 16:50:30||361.79||361.79||361.79||361.79|2
1622566240000|2021-06-01 16:50:40|||||||||1
1622566310000|2021-06-01 16:51:50|361.99|361.74|361.99|361.74|361.99|361.74|361.99|361.74|0
1622566330000|2021-06-01 16:52:10|361.94||361.94||361.94||361.94||0
1622566440000|2021-06-01 16:54:00||361.69||361.69||361.69||361.69|1
1622566450000|2021-06-01 16:54:10|361.89|361.64|361.89|361.64|361.89|361.64|361.89|361.64|0
1622566580000|2021-06-01 16:56:20||361.59||361.59||361.59||361.59|0
1622567060000|2021-06-01 17:04:20|361.84|361.54|361.84|361.54|361.84|361.54|361.84|361.54|0
1622567070000|2021-06-01 17:04:30|361.79||361.79||361.79||361.79||0
1622567090000|2021-06-01 17:04:50||361.49||361.49||361.49||361.49|0
1622567100000|2021-06-01 17:05:00|361.74|361.44|361.69|361.44|361.74|361.44|361.69|361.44|0
1622567110000|2021-06-01 17:05:10|361.64||361.64||361.64||361.64||0
1622567230000|2021-06-01 17:07:10||361.39||361.39||361.39||361.39|3
1622567290000|2021-06-01 17:08:10|361.74|361.44|361.74|361.49|361.74|361.49|361.74|361.44|3
1622567350000|2021-06-01 17:09:10|361.79||361.79||361.79||361.79||0
1622567470000|2021-06-01 17:11:10|||||||||1
1622567480000|2021-06-01 17:11:20|||||||||2
1622567580000|2021-06-01 17:13:00|361.69|361.54|361.79|361.49|361.79|361.54|361.69|361.49|2
1622567590000|2021-06-01 17:13:10|361.74|361.44|361.74|361.49|361.74|361.49|361.74|361.44|6
1622567600000|2021-06-01 17:13:20||361.44||361.44||361.44||361.44|2
1622567630000|2021-06-01 17:13:50|361.69|361.49|361.69|361.44|361.69|361.49|361.69|361.44|1
1622567640000|2021-06-01 17:14:00||361.39||361.39||361.39||361.39|1
1622567660000|2021-06-01 17:14:20|361.59|361.34|361.59|361.34|361.59|361.34|361.59|361.34|19
1622567680000|2021-06-01 17:14:40|||||||||3
1622567720000|2021-06-01 17:15:20|||||||||5
1622568000000|2021-06-01 17:20:00||361.39||361.39||361.39||361.39|0
1622568070000|2021-06-01 17:21:10||361.34||361.29||361.34||361.29|1
1622568100000|2021-06-01 17:21:40|361.54||361.54||361.54||361.54||0
1622568150000|2021-06-01 17:22:30|361.49||361.49||361.49||361.49||0
1622568240000|2021-06-01 17:24:00|361.54|361.34|361.64|361.34|361.64|361.34|361.54|361.34|8
1622568280000|2021-06-01 17:24:40||361.39||361.39||361.39||361.39|0
1622568290000|2021-06-01 17:24:50|||||||||1
1622568330000|2021-06-01 17:25:30|361.79|361.44|361.64|361.44|361.79|361.59|361.64|361.44|6
1622568690000|2021-06-01 17:31:30||361.39||361.39||361.39||361.39|0
1622569020000|2021-06-01 17:37:00|361.69|361.44|361.69|361.44|361.69|361.44|361.69|361.44|3
1622569070000|2021-06-01 17:37:50|||||||||1
1622569230000|2021-06-01 17:40:30||361.39||361.39||361.39||361.39|0
1622569340000|2021-06-01 17:42:20|361.49|361.34|361.64|361.39|361.64|361.39|361.49|361.34|18
1622569370000|2021-06-01 17:42:50|361.69||361.69||361.69||361.69||3
1622569420000|2021-06-01 17:43:40|361.64||361.64||361.64||361.64||2
1622569550000|2021-06-01 17:45:50||361.44||361.44||361.44||361.44|0
1622569610000|2021-06-01 17:46:50||361.39||361.39||361.39||361.39|0
1622569760000|2021-06-01 17:49:20|361.69||361.69||361.69||361.69||0
1622569820000|2021-06-01 17:50:20||361.44||361.44||361.44||361.44|0
1622569830000|2021-06-01 17:50:30|361.74||361.74||361.74||361.74||0
1622569950000|2021-06-01 17:52:30||361.49||361.54||361.54||361.49|0
1622570040000|2021-06-01 17:54:00|361.79||361.79||361.79||361.79||0
1622570050000|2021-06-01 17:54:10||361.59||361.59||361.59||361.59|0
1622570090000|2021-06-01 17:54:50|361.84|361.64|361.84|361.64|361.84|361.64|361.84|361.64|1
1622570100000|2021-06-01 17:55:00|361.79|361.59|361.79|361.54|361.79|361.59|361.79|361.54|2
1622570230000|2021-06-01 17:57:10|361.84||361.84||361.84||361.84||2
1622570310000|2021-06-01 17:58:30|||||||||1
1622570320000|2021-06-01 17:58:40|361.79||361.79||361.79||361.79||0
1622570350000|2021-06-01 17:59:10|361.74||361.74||361.74||361.74||0
1622570380000|2021-06-01 17:59:40|361.69||361.74||361.74||361.69||1
1622570400000|2021-06-01 18:00:00||361.59||361.59||361.59||361.59|1
1622570410000|2021-06-01 18:00:10|361.69|361.54|361.74|361.49|361.74|361.54|361.64|361.49|8
1622570420000|2021-06-01 18:00:20|361.79||361.79||361.79||361.79||0
1622570460000|2021-06-01 18:01:00||361.54||361.54||361.54||361.54|0
1622570480000|2021-06-01 18:01:20|361.84|361.59|361.84|361.59|361.84|361.59|361.84|361.59|0
1622570490000|2021-06-01 18:01:30|361.89||361.89||361.89||361.89||0
1622570560000|2021-06-01 18:02:40||361.64||361.64||361.64||361.64|0
1622570620000|2021-06-01 18:03:40|361.94|361.69|361.94|361.69|361.94|361.69|361.94|361.69|0
1622570690000|2021-06-01 18:04:50|361.99|361.74|361.99|361.74|361.99|361.74|361.99|361.74|0
1622570910000|2021-06-01 18:08:30|361.94|361.79|361.94|361.74|361.94|361.79|361.94|361.74|1
1622571330000|2021-06-01 18:15:30|361.99|361.79|361.99|361.79|361.99|361.79|361.99|361.79|0
1622571340000|2021-06-01 18:15:40|362.09|361.84|362.09|361.89|362.09|361.89|362.09|361.84|3
1622571350000|2021-06-01 18:15:50|362.04||362.04||362.04||362.04||0
1622571370000|2021-06-01 18:16:10|362.09||362.09||362.09||362.09||0
1622571380000|2021-06-01 18:16:20|||||||||1
1622571530000|2021-06-01 18:18:50|||||||||1
1622571550000|2021-06-01 18:19:10||361.94||361.94||361.94||361.94|0
1622571560000|2021-06-01 18:19:20|362.14||362.14||362.14||362.14||5
1622571630000|2021-06-01 18:20:30|362.19|361.99|362.19|361.99|362.19|361.99|362.19|361.99|4
1622571640000|2021-06-01 18:20:40||362.04||362.04||362.04||361.99|3
1622571710000|2021-06-01 18:21:50|362.24||362.24||362.24||362.24||4
1622571830000|2021-06-01 18:23:50||362.09||362.09||362.09||362.09|5
1622571840000|2021-06-01 18:24:00|362.29|362.14|362.29|362.14|362.29|362.14|362.29|362.14|3
1622571860000|2021-06-01 18:24:20||362.09||362.09||362.09||362.09|10
1622571920000|2021-06-01 18:25:20|||||||||1
1622572040000|2021-06-01 18:27:20||362.04||362.09||362.09||362.04|1
1622572050000|2021-06-01 18:27:30|362.24|362.04|362.19|361.99|362.24|362.04|362.19|361.99|1
1622572060000|2021-06-01 18:27:40|362.14|361.94|362.14|361.94|362.14|361.94|362.14|361.94|0
1622572140000|2021-06-01 18:29:00|362.19||362.19||362.19||362.19||0
1622572340000|2021-06-01 18:32:20||361.99||361.99||361.99||361.99|0
1622572360000|2021-06-01 18:32:40|362.24||362.24||362.24||362.24||0
1622572560000|2021-06-01 18:36:00|||||||||1
1622572570000|2021-06-01 18:36:10|||||||||2
1622572580000|2021-06-01 18:36:20|362.29||362.29||362.29||362.29||2
1622572610000|2021-06-01 18:36:50||362.09||362.14||362.14||362.09|0
1622572620000|2021-06-01 18:37:00|362.34||362.34||362.34||362.34||1
1622572650000|2021-06-01 18:37:30|||||||||2
1622572760000|2021-06-01 18:39:20|362.39|362.19|362.39|362.24|362.39|362.24|362.39|362.19|5
1622572780000|2021-06-01 18:39:40|||||||||1
1622572840000|2021-06-01 18:40:40|362.34|362.19|362.34|362.19|362.34|362.19|362.34|362.19|5
1622572850000|2021-06-01 18:40:50|362.29|362.14|362.29|362.14|362.29|362.14|362.29|362.14|1
1622572880000|2021-06-01 18:41:20|362.34|362.19|362.39|362.19|362.39|362.19|362.34|362.19|4
1622572890000|2021-06-01 18:41:30||362.24||362.24||362.24||362.24|0
1622572910000|2021-06-01 18:41:50|||||||||1
1622572950000|2021-06-01 18:42:30|362.44|362.29|362.44|362.29|362.44|362.29|362.44|362.29|4
1622572960000|2021-06-01 18:42:40|362.49||362.49||362.49||362.49||2
1622573000000|2021-06-01 18:43:20|362.44|362.24|362.44|362.24|362.44|362.24|362.39|362.24|4
1622573020000|2021-06-01 18:43:40|362.49|362.29|362.49|362.29|362.49|362.29|362.49|362.29|0
1622573060000|2021-06-01 18:44:20||362.24||362.29||362.29||362.24|1
1622573070000|2021-06-01 18:44:30||362.34||362.34||362.34||362.34|0
1622573100000|2021-06-01 18:45:00|362.44|362.29|362.39|362.19|362.44|362.29|362.39|362.19|6
1622573110000|2021-06-01 18:45:10|362.44|362.24|362.44|362.24|362.44|362.24|362.44|362.24|0
1622573380000|2021-06-01 18:49:40||362.29||362.29||362.29||362.29|0
1622573390000|2021-06-01 18:49:50|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|2
1622573440000|2021-06-01 18:50:40|362.54|362.39|362.59|362.44|362.59|362.44|362.54|362.39|5
1622573460000|2021-06-01 18:51:00|362.54|362.34|362.49|362.34|362.54|362.34|362.49|362.34|8
1622573470000|2021-06-01 18:51:10||362.29||362.29||362.29||362.29|1
1622573490000|2021-06-01 18:51:30|362.44|362.19|362.39|362.19|362.44|362.19|362.39|362.19|2
1622573500000|2021-06-01 18:51:40|362.44|362.24|362.44|362.24|362.44|362.24|362.44|362.24|0
1622573750000|2021-06-01 18:55:50|362.39||362.39||362.39||362.39||0
1622573770000|2021-06-01 18:56:10|362.34|362.19|362.34|362.19|362.34|362.19|362.34|362.19|0
1622574030000|2021-06-01 19:00:30|362.29|362.14|362.24|362.09|362.29|362.14|362.24|362.09|4
1622574050000|2021-06-01 19:00:50|362.29||362.29||362.29||362.29||1
1622574090000|2021-06-01 19:01:30|362.34|362.14|362.34|362.14|362.34|362.14|362.34|362.14|0
1622574110000|2021-06-01 19:01:50|362.29|362.09|362.29|362.09|362.29|362.09|362.29|362.09|0
1622574120000|2021-06-01 19:02:00|||||||||1
1622574180000|2021-06-01 19:03:00|362.39|362.14|362.39|362.24|362.39|362.24|362.39|362.14|4
1622574220000|2021-06-01 19:03:40|362.44||362.44||362.44||362.44||0
1622574270000|2021-06-01 19:04:30|362.34|362.19|362.44|362.24|362.44|362.24|362.34|362.19|4
1622574360000|2021-06-01 19:06:00||362.19||362.14||362.19||362.14|3
1622574620000|2021-06-01 19:10:20||362.09||362.09||362.09||362.09|0
1622574650000|2021-06-01 19:10:50|362.29|362.04|362.29|362.04|362.29|362.04|362.29|362.04|0
1622574680000|2021-06-01 19:11:20|||||||||2
1622574720000|2021-06-01 19:12:00||361.99||361.99||361.99||361.99|2
1622574850000|2021-06-01 19:14:10|362.24||362.24||362.24||362.24||0
1622574900000|2021-06-01 19:15:00|362.19||362.19||362.19||362.19||0
1622574920000|2021-06-01 19:15:20|362.14||362.14||362.14||362.14||0
1622574930000|2021-06-01 19:15:30|362.19|362.04|362.19|361.99|362.19|362.04|362.19|361.99|1
1622574970000|2021-06-01 19:16:10||361.94||361.94||361.94||361.94|1
1622575010000|2021-06-01 19:16:50||361.89||361.89||361.89||361.89|0
1622575090000|2021-06-01 19:18:10|362.14||362.14||362.14||362.14||0
1622575130000|2021-06-01 19:18:50|362.09||362.04||362.09||362.04||0
1622575140000|2021-06-01 19:19:00|361.99|361.84|361.99|361.84|361.99|361.84|361.99|361.84|1
1622575210000|2021-06-01 19:20:10|361.94|361.79|361.94|361.79|361.94|361.79|361.94|361.79|2
1622575220000|2021-06-01 19:20:20|361.99|361.84|362.09|361.79|362.09|361.89|361.99|361.79|5
1622575300000|2021-06-01 19:21:40|362.14|361.99|362.14|361.89|362.14|361.99|362.14|361.89|3
1622575340000|2021-06-01 19:22:20|362.19||362.19||362.19||362.19||4
1622575450000|2021-06-01 19:24:10|||||||||1
1622575480000|2021-06-01 19:24:40|362.14||362.14||362.14||362.14||0
1622575760000|2021-06-01 19:29:20||361.79||361.79||361.79||361.79|1
1622575950000|2021-06-01 19:32:30|361.89|361.59|361.84|361.59|361.89|361.69|361.79|361.59|12
1622575960000|2021-06-01 19:32:40|361.64|361.49|361.89|361.69|361.89|361.74|361.64|361.49|30
1622575980000|2021-06-01 19:33:00||361.59||361.59||361.59||361.59|1
1622576090000|2021-06-01 19:34:50|361.94||361.89||361.94||361.89||2
1622576100000|2021-06-01 19:35:00|361.84||361.84||361.84||361.84||0
1622576230000|2021-06-01 19:37:10||361.49||361.49||361.49||361.49|15
1622576240000|2021-06-01 19:37:20|361.79||361.74||361.79||361.74||0
1622576250000|2021-06-01 19:37:30|||||||||1
1622576260000|2021-06-01 19:37:40|361.69|361.44|361.69|361.44|361.69|361.44|361.69|361.44|25
1622576770000|2021-06-01 19:46:10|361.74||361.74||361.74||361.74||0
1622576980000|2021-06-01 19:49:40|361.89|361.54|361.89|361.69|361.89|361.69|361.89|361.54|1
1622577000000|2021-06-01 19:50:00|361.94|361.59|361.69|361.49|361.94|361.59|361.64|361.49|2
1622577010000|2021-06-01 19:50:10||361.44||361.44||361.44||361.44|0
1622577130000|2021-06-01 19:52:10|361.74|361.49|361.74|361.49|361.74|361.49|361.74|361.49|0
1622577140000|2021-06-01 19:52:20|361.79||361.79||361.79||361.79||0
1622577240000|2021-06-01 19:54:00|||||||||3
1622577250000|2021-06-01 19:54:10|361.89||361.89||361.89||361.89||5
1622577260000|2021-06-01 19:54:20|361.84||361.79||361.84||361.79||0
1622577400000|2021-06-01 19:56:40|361.74||361.74||361.74||361.74||0
1622577420000|2021-06-01 19:57:00|361.64|361.39|361.59|361.34|361.64|361.39|361.59|361.34|9
1622577500000|2021-06-01 19:58:20|361.49|361.24|361.49|361.24|361.49|361.24|361.49|361.24|1
1622577520000|2021-06-01 19:58:40|361.44||361.44||361.44||361.44||0
1622577540000|2021-06-01 19:59:00|361.49||361.54||361.54||361.49||3
1622577620000|2021-06-01 20:00:20|||||||||1
1622577650000|2021-06-01 20:00:50|361.49|361.19|361.39|361.19|361.49|361.19|361.39|361.19|7
1622577660000|2021-06-01 20:01:00|361.34|361.14|361.29|361.14|361.34|361.14|361.29|361.14|6
1622577670000|2021-06-01 20:01:10||361.09||361.09||361.09||361.09|1
1622577680000|2021-06-01 20:01:20|361.39|361.19|361.49|361.19|361.49|361.19|361.39|361.19|10
1622577710000|2021-06-01 20:01:50|361.44|361.14|361.44|361.14|361.44|361.14|361.44|361.14|2
1622577900000|2021-06-01 20:05:00|||||||||2
1622578110000|2021-06-01 20:08:30|361.39|361.09|361.39|361.09|361.39|361.09|361.39|361.09|3
1622578120000|2021-06-01 20:08:40|361.34||361.34||361.34||361.34||3
1622578130000|2021-06-01 20:08:50|361.24||361.29||361.34||361.24||3
1622578140000|2021-06-01 20:09:00|361.34|361.14|361.39|361.14|361.39|361.14|361.34|361.14|5
1622578430000|2021-06-01 20:13:50|361.44||361.49||361.49||361.44||0
1622578880000|2021-06-01 20:21:20|361.29|361.04|361.29|361.04|361.29|361.04|361.29|361.04|5
1622578970000|2021-06-01 20:22:50||361.09||361.09||361.09||361.09|0
1622578990000|2021-06-01 20:23:10|361.39||361.44||361.44||361.39||5
1622580170000|2021-06-01 20:42:50|361.54||361.39||361.54||361.39||0
1622580210000|2021-06-01 20:43:30|361.34||361.49||361.54||361.34||0
1622580270000|2021-06-01 20:44:30|361.59|361.14|361.69|361.14|361.69|361.14|361.59|361.14|6
1622580300000|2021-06-01 20:45:00|361.79||361.79||361.79||361.79||0
1622580430000|2021-06-01 20:47:10||361.19||361.19||361.19||361.19|0
1622580660000|2021-06-01 20:51:00|361.74||361.74||361.74||361.74||0
1622581090000|2021-06-01 20:58:10||361.09||361.09||361.09||361.09|1
1622581110000|2021-06-01 20:58:30|361.69||361.64||361.69||361.64||0
1622581140000|2021-06-01 20:59:00|361.59||361.59||361.59||361.59||0
1622581170000|2021-06-01 20:59:30|361.64|361.04|361.59|361.09|361.64|361.09|361.59|360.99|4
1622581180000|2021-06-01 20:59:40|361.54||361.49||361.54||361.49||0
1622581190000|2021-06-01 20:59:50|361.54||361.69||361.69||361.54||1
1622581200000|2021-06-01 21:00:00|361.89||362.09||362.09||361.89||0
1622581230000|2021-06-01 21:00:30||361.14||361.14||361.14||361.14|0
1622581240000|2021-06-01 21:00:40||361.19||361.19||361.19||361.19|0
1622581910000|2021-06-01 21:11:50|362.04||362.04||362.04||362.04||0
1622581920000|2021-06-01 21:12:00|362.09||362.09||362.09||362.09||1
1622582040000|2021-06-01 21:14:00|361.64|361.04|361.94|361.34|361.94|361.34|361.64|361.04|0
1622582150000|2021-06-01 21:15:50|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622582200000|2021-06-01 21:16:40|||||||||1
1622582500000|2021-06-01 21:21:40|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1622582630000|2021-06-01 21:23:50|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622582730000|2021-06-01 21:25:30|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622582920000|2021-06-01 21:28:40|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1622583530000|2021-06-01 21:38:50|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622583630000|2021-06-01 21:40:30|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622584800000|2021-06-01 22:00:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622584810000|2021-06-01 22:00:10|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622584820000|2021-06-01 22:00:20|361.74|361.14|361.74|361.14|361.74|361.14|361.64|361.04|0
1622584830000|2021-06-01 22:00:30|361.64|361.04|361.74|361.14|361.74|361.14|361.64|361.04|0
1622584840000|2021-06-01 22:00:40|361.64|361.04|361.64|361.04|361.74|361.14|361.64|361.04|0
1622584850000|2021-06-01 22:00:50|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1622584860000|2021-06-01 22:01:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1622584880000|2021-06-01 22:01:20|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622584890000|2021-06-01 22:01:30|361.64|361.04|361.64|361.04|361.74|361.14|361.64|361.04|0
1622584900000|2021-06-01 22:01:40|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1622584910000|2021-06-01 22:01:50|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622584980000|2021-06-01 22:03:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622585030000|2021-06-01 22:03:50|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1622585070000|2021-06-01 22:04:30|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622585150000|2021-06-01 22:05:50|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622585160000|2021-06-01 22:06:00|361.54|360.94|361.44|360.84|361.54|360.94|361.44|360.84|0
1622585240000|2021-06-01 22:07:20|361.54|360.94|361.44|360.84|361.54|360.94|361.44|360.84|0
1622585250000|2021-06-01 22:07:30|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622585260000|2021-06-01 22:07:40|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622585280000|2021-06-01 22:08:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622585820000|2021-06-01 22:17:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622585940000|2021-06-01 22:19:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622586000000|2021-06-01 22:20:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622586120000|2021-06-01 22:22:00|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622586140000|2021-06-01 22:22:20|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622586160000|2021-06-01 22:22:40|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622586180000|2021-06-01 22:23:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622586190000|2021-06-01 22:23:10|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586200000|2021-06-01 22:23:20|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622586230000|2021-06-01 22:23:50|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622586300000|2021-06-01 22:25:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622586310000|2021-06-01 22:25:10|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622586860000|2021-06-01 22:34:20|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622587000000|2021-06-01 22:36:40|361.44|360.84|361.44|360.84|361.54|360.94|361.44|360.84|0
1622587040000|2021-06-01 22:37:20|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622587060000|2021-06-01 22:37:40|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622587080000|2021-06-01 22:38:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622587100000|2021-06-01 22:38:20|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622587270000|2021-06-01 22:41:10|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1622587280000|2021-06-01 22:41:20|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622588190000|2021-06-01 22:56:30|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1622588230000|2021-06-01 22:57:10|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622588250000|2021-06-01 22:57:30|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588260000|2021-06-01 22:57:40|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588270000|2021-06-01 22:57:50|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1622588320000|2021-06-01 22:58:40|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588570000|2021-06-01 23:02:50|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588790000|2021-06-01 23:06:30|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1622588800000|2021-06-01 23:06:40|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588810000|2021-06-01 23:06:50|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622588840000|2021-06-01 23:07:20|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1622588860000|2021-06-01 23:07:40|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588890000|2021-06-01 23:08:10|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588900000|2021-06-01 23:08:20|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622589310000|2021-06-01 23:15:10|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1622589320000|2021-06-01 23:15:20|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1622589730000|2021-06-01 23:22:10|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1622589750000|2021-06-01 23:22:30|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622590360000|2021-06-01 23:32:40|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622590640000|2021-06-01 23:37:20|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622590660000|2021-06-01 23:37:40|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622590690000|2021-06-01 23:38:10|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622590700000|2021-06-01 23:38:20|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622591160000|2021-06-01 23:46:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622591840000|2021-06-01 23:57:20|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622591890000|2021-06-01 23:58:10|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622591910000|2021-06-01 23:58:30|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622591930000|2021-06-01 23:58:50|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622592030000|2021-06-02 00:00:30|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622592040000|2021-06-02 00:00:40|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622592080000|2021-06-02 00:01:20|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592110000|2021-06-02 00:01:50|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622592130000|2021-06-02 00:02:10|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592140000|2021-06-02 00:02:20|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592180000|2021-06-02 00:03:00|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592240000|2021-06-02 00:04:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1622592300000|2021-06-02 00:05:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622592390000|2021-06-02 00:06:30|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622592410000|2021-06-02 00:06:50|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622592420000|2021-06-02 00:07:00|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1622592440000|2021-06-02 00:07:20|361.54|360.94|361.44|360.84|361.54|360.94|361.44|360.84|0
1622592450000|2021-06-02 00:07:30|361.54|360.94|361.44|360.84|361.54|360.94|361.44|360.84|0
1622592500000|2021-06-02 00:08:20|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622592600000|2021-06-02 00:10:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592610000|2021-06-02 00:10:10|361.54|360.94|361.54|360.94|361.64|361.04|361.54|360.94|0
1622592780000|2021-06-02 00:13:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1622592890000|2021-06-02 00:14:50|361.74|361.14|361.74|361.14|361.74|361.14|361.64|361.04|0
1622592910000|2021-06-02 00:15:10|361.64|361.04|361.74|361.14|361.74|361.14|361.64|361.04|0
1622593090000|2021-06-02 00:18:10|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1622593380000|2021-06-02 00:23:00|361.94|361.34|361.94|361.34|361.94|361.34|361.94|361.34|0
1622593400000|2021-06-02 00:23:20|361.84|361.24|361.94|361.34|361.94|361.34|361.84|361.24|0
1622593420000|2021-06-02 00:23:40|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1622593800000|2021-06-02 00:30:00|361.69|361.39|361.59|361.44|361.69|361.44|361.44|361.14|73
1622593810000|2021-06-02 00:30:10|361.69|361.49|361.44|361.24|361.69|361.49|361.34|361.19|50
1622593820000|2021-06-02 00:30:20|361.39|361.19|361.29|361.04|361.44|361.24|361.29|361.04|19
1622593830000|2021-06-02 00:30:30|361.24|361.09|361.39|361.19|361.44|361.19|361.24|361.09|11
1622593840000|2021-06-02 00:30:40|||||||||1
1622593850000|2021-06-02 00:30:50||361.24||361.19||361.24||361.19|2
1622593860000|2021-06-02 00:31:00|361.34|361.29|361.39|361.14|361.54|361.34|361.34|361.14|44
1622593870000|2021-06-02 00:31:10|361.34|361.09|361.49|361.29|361.49|361.29|361.29|361.09|18
1622593880000|2021-06-02 00:31:20|361.44||361.49||361.49||361.44||2
1622593900000|2021-06-02 00:31:40|361.44|361.24|361.44|361.19|361.44|361.24|361.44|361.19|5
1622593910000|2021-06-02 00:31:50|361.39|361.14|361.34|361.14|361.39|361.14|361.34|361.14|4
1622593920000|2021-06-02 00:32:00|361.29|361.04|361.34|361.14|361.34|361.14|361.24|361.04|15
1622593930000|2021-06-02 00:32:10||361.19||361.19||361.19||361.14|1
1622593940000|2021-06-02 00:32:20|361.29|361.14|361.29|361.14|361.29|361.14|361.29|361.09|4
1622593950000|2021-06-02 00:32:30|361.24|361.09|361.24|361.04|361.24|361.09|361.24|361.04|2
1622593960000|2021-06-02 00:32:40|361.19|360.99|361.14|360.99|361.19|360.99|361.14|360.99|10
1622593970000|2021-06-02 00:32:50||360.94||360.94||360.94||360.94|8
1622593980000|2021-06-02 00:33:00|361.09|360.89|361.04|360.79|361.09|360.89|361.04|360.79|41
1622593990000|2021-06-02 00:33:10|360.99|360.69|360.94|360.74|361.09|360.84|360.89|360.69|46
1622594000000|2021-06-02 00:33:20|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.74|14
1622594010000|2021-06-02 00:33:30|||||||||1
1622594020000|2021-06-02 00:33:40|360.89|360.79|361.14|360.94|361.14|360.94|360.89|360.79|20
1622594030000|2021-06-02 00:33:50||360.89||360.94||360.94||360.89|2
1622594040000|2021-06-02 00:34:00|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.89|16
1622594050000|2021-06-02 00:34:10|361.04||361.04||361.04||361.04||2
1622594060000|2021-06-02 00:34:20|||||||||3
1622594070000|2021-06-02 00:34:30|361.24|360.99|361.24|361.04|361.24|361.04|361.24|360.94|31
1622594090000|2021-06-02 00:34:50|361.19|360.99|360.99|360.79|361.19|360.99|360.99|360.79|25
1622594100000|2021-06-02 00:35:00|361.04|360.84|361.04|360.89|361.09|360.89|361.04|360.84|18
1622594110000|2021-06-02 00:35:10|360.99|360.84|361.14|360.89|361.14|360.89|360.99|360.79|18
1622594120000|2021-06-02 00:35:20|361.09|360.94|361.04|360.84|361.09|360.94|361.04|360.84|18
1622594130000|2021-06-02 00:35:30|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|10
1622594140000|2021-06-02 00:35:40|360.94|360.74|360.84|360.64|360.94|360.74|360.84|360.64|6
1622594150000|2021-06-02 00:35:50|360.79|360.59|360.79|360.59|360.79|360.59|360.79|360.59|0
1622594170000|2021-06-02 00:36:10|360.74|360.64|360.84|360.64|360.84|360.64|360.74|360.64|35
1622594180000|2021-06-02 00:36:20|360.89|360.69|360.99|360.74|361.09|360.84|360.89|360.69|26
1622594190000|2021-06-02 00:36:30|360.94|360.64|360.74|360.54|360.94|360.64|360.69|360.54|43
1622594200000|2021-06-02 00:36:40|360.79|360.59|360.79|360.59|360.79|360.59|360.79|360.59|24
1622594210000|2021-06-02 00:36:50|360.84|360.64|360.89|360.64|360.89|360.69|360.79|360.64|6
1622594220000|2021-06-02 00:37:00|360.84|360.69|360.84|360.69|360.84|360.74|360.84|360.64|3
1622594230000|2021-06-02 00:37:10|360.94|360.74|360.89|360.69|360.94|360.79|360.89|360.69|22
1622594240000|2021-06-02 00:37:20|360.84|360.64|360.79|360.59|360.84|360.64|360.79|360.59|0
1622594250000|2021-06-02 00:37:30|||||||||1
1622594260000|2021-06-02 00:37:40|360.74|360.64|360.84|360.64|360.84|360.64|360.74|360.64|10
1622594270000|2021-06-02 00:37:50|360.89|360.69|360.89|360.74|360.89|360.74|360.89|360.64|9
1622594280000|2021-06-02 00:38:00|360.84|360.69|360.84|360.64|360.84|360.69|360.79|360.64|13
1622594290000|2021-06-02 00:38:10|360.79|360.69|360.94|360.74|360.99|360.74|360.79|360.69|12
1622594300000|2021-06-02 00:38:20|360.99||360.94||360.99||360.94||3
1622594320000|2021-06-02 00:38:40|360.99|360.79|361.24|361.04|361.24|361.04|360.99|360.79|26
1622594330000|2021-06-02 00:38:50|361.19|360.99|361.04|360.89|361.19|361.04|361.04|360.84|14
1622594340000|2021-06-02 00:39:00|361.09|360.94|360.99|360.79|361.09|360.94|360.99|360.79|25
1622594350000|2021-06-02 00:39:10|360.94||360.99||360.99||360.94||3
1622594370000|2021-06-02 00:39:30|361.04|360.84|361.09|360.89|361.09|360.89|361.04|360.84|25
1622594380000|2021-06-02 00:39:40|361.19|361.04|361.09|360.89|361.29|361.04|361.09|360.89|31
1622594390000|2021-06-02 00:39:50|361.04|360.84|361.14|360.94|361.14|360.94|361.04|360.84|14
1622594400000|2021-06-02 00:40:00|361.19|360.99|361.29|361.09|361.29|361.09|361.19|360.99|9
1622594410000|2021-06-02 00:40:10|361.24|361.14|361.29|361.14|361.29|361.14|361.24|361.14|0
1622594420000|2021-06-02 00:40:20||361.09||361.04||361.14||361.04|7
1622594430000|2021-06-02 00:40:30|361.24||361.24||361.24||361.24||3
1622594440000|2021-06-02 00:40:40|361.19|360.99|361.19|361.04|361.19|361.04|361.19|360.99|3
1622594450000|2021-06-02 00:40:50|||||||||6
1622594460000|2021-06-02 00:41:00||360.99||361.04||361.04||360.99|22
1622594470000|2021-06-02 00:41:10|361.14|360.99|361.14|360.94|361.14|360.99|361.14|360.94|10
1622594480000|2021-06-02 00:41:20|361.09|360.84|361.09|360.84|361.09|360.84|361.04|360.84|26
1622594490000|2021-06-02 00:41:30|361.04|360.89|361.04|360.89|361.04|360.89|361.04|360.89|0
1622594500000|2021-06-02 00:41:40|360.99|360.84|361.09|360.84|361.09|360.84|360.99|360.84|14
1622594510000|2021-06-02 00:41:50|361.04|360.89|360.99|360.84|361.04|360.89|360.99|360.84|1
1622594520000|2021-06-02 00:42:00|360.94|360.79|360.89|360.69|360.94|360.79|360.89|360.64|53
1622594530000|2021-06-02 00:42:10|360.84||360.84||360.84||360.84||0
1622594540000|2021-06-02 00:42:20|360.94|360.74|360.99|360.74|360.99|360.74|360.89|360.74|30
1622594550000|2021-06-02 00:42:30|360.84|360.79|360.84|360.69|360.84|360.84|360.84|360.64|25
1622594560000|2021-06-02 00:42:40||360.64||360.69||360.69||360.64|23
1622594570000|2021-06-02 00:42:50|360.89|360.74|360.89|360.69|360.89|360.74|360.89|360.69|6
1622594580000|2021-06-02 00:43:00|360.84|360.64|360.89|360.69|360.89|360.69|360.84|360.64|8
1622594590000|2021-06-02 00:43:10|360.99|360.74|360.99|360.79|360.99|360.79|360.99|360.74|6
1622594600000|2021-06-02 00:43:20||360.74||360.74||360.79||360.74|1
1622594610000|2021-06-02 00:43:30|360.89|360.79|360.89|360.69|360.89|360.79|360.89|360.69|2
1622594620000|2021-06-02 00:43:40|360.84|360.64|360.84|360.64|360.84|360.64|360.84|360.64|2
1622594630000|2021-06-02 00:43:50|360.79||360.79||360.79||360.79||2
1622594640000|2021-06-02 00:44:00|360.89|360.69|360.84|360.64|360.89|360.69|360.84|360.64|11
1622594650000|2021-06-02 00:44:10||360.59||360.64||360.64||360.59|0
1622594660000|2021-06-02 00:44:20||360.69||360.69||360.69||360.69|1
1622594690000|2021-06-02 00:44:50|||||||||4
1622594700000|2021-06-02 00:45:00|360.94|360.74|360.94|360.74|360.99|360.79|360.89|360.69|19
1622594710000|2021-06-02 00:45:10|360.99|360.79|360.99|360.84|360.99|360.84|360.99|360.79|8
1622594720000|2021-06-02 00:45:20|361.09|360.89|361.04|360.89|361.09|360.89|361.04|360.89|8
1622594730000|2021-06-02 00:45:30|360.99|360.84|360.99|360.79|360.99|360.84|360.99|360.79|21
1622594740000|2021-06-02 00:45:40|360.94|360.74|360.89|360.74|360.94|360.74|360.89|360.74|7
1622594750000|2021-06-02 00:45:50|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|18
1622594760000|2021-06-02 00:46:00|360.89|360.74|360.99|360.84|361.09|360.89|360.89|360.74|25
1622594770000|2021-06-02 00:46:10|360.94|360.79|361.04|360.79|361.04|360.79|360.94|360.79|18
1622594780000|2021-06-02 00:46:20|360.99|360.84|361.09|360.89|361.09|360.89|360.99|360.84|7
1622594790000|2021-06-02 00:46:30|361.04|360.79|361.04|360.79|361.04|360.79|360.99|360.79|5
1622594800000|2021-06-02 00:46:40|360.99|360.84|360.99|360.79|360.99|360.84|360.99|360.79|0
1622594810000|2021-06-02 00:46:50|360.89|360.64|360.84|360.64|360.89|360.64|360.84|360.64|25
1622594820000|2021-06-02 00:47:00|360.79|360.74|360.94|360.74|360.99|360.79|360.79|360.74|17
1622594830000|2021-06-02 00:47:10|360.99|360.79|360.99|360.74|360.99|360.84|360.99|360.74|3
1622594840000|2021-06-02 00:47:20|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|0
1622594850000|2021-06-02 00:47:30|360.89|360.74|360.89|360.69|360.89|360.74|360.89|360.69|3
1622594860000|2021-06-02 00:47:40|360.84|360.74|360.99|360.84|361.04|360.89|360.84|360.69|25
1622594870000|2021-06-02 00:47:50|361.04|360.89|361.09|360.89|361.09|360.94|361.04|360.89|5
1622594880000|2021-06-02 00:48:00|361.14|360.94|361.14|360.94|361.14|360.94|361.14|360.94|2
1622594890000|2021-06-02 00:48:10|361.09|360.89|361.09|360.89|361.09|360.94|361.09|360.89|2
1622594900000|2021-06-02 00:48:20||360.94||360.89||360.94||360.89|0
1622594920000|2021-06-02 00:48:40|361.04|360.84|360.99|360.84|361.04|360.84|360.99|360.84|4
1622594930000|2021-06-02 00:48:50|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|7
1622594940000|2021-06-02 00:49:00|361.04|360.84|361.04|360.84|361.04|360.84|361.04|360.84|11
1622594950000|2021-06-02 00:49:10|360.99|360.79|360.99|360.79|360.99|360.84|360.99|360.79|0
1622594960000|2021-06-02 00:49:20||360.84||360.79||360.84||360.79|2
1622594970000|2021-06-02 00:49:30|360.94||360.94||360.94||360.94||0
1622594980000|2021-06-02 00:49:40|360.99|360.84|361.19|360.99|361.19|360.99|360.99|360.84|21
1622594990000|2021-06-02 00:49:50|361.14|360.94|361.14|360.94|361.14|360.94|361.14|360.94|1
1622595000000|2021-06-02 00:50:00|361.19||361.14||361.19||361.14||7
1622595020000|2021-06-02 00:50:20||360.99||360.94||360.99||360.94|2
1622595030000|2021-06-02 00:50:30|361.09|360.89|361.04|360.89|361.09|360.89|361.04|360.89|1
1622595040000|2021-06-02 00:50:40|361.09||361.09||361.09||361.09||11
1622595050000|2021-06-02 00:50:50|361.04|360.84|361.04|360.84|361.04|360.84|361.04|360.84|11
1622595070000|2021-06-02 00:51:10|360.99|360.79|360.94|360.79|360.99|360.79|360.89|360.74|13
1622595080000|2021-06-02 00:51:20|360.99|360.84|360.99|360.84|360.99|360.84|360.99|360.84|7
1622595090000|2021-06-02 00:51:30|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|2
1622595100000|2021-06-02 00:51:40|360.89|360.74|360.94|360.79|360.94|360.79|360.89|360.74|10
1622595120000|2021-06-02 00:52:00|360.99|360.84|360.94|360.79|360.99|360.84|360.94|360.79|6
1622595130000|2021-06-02 00:52:10|360.89|360.74|360.89|360.74|360.89|360.79|360.89|360.74|7
1622595140000|2021-06-02 00:52:20|360.94|360.79|360.89|360.74|360.94|360.79|360.89|360.74|5
1622595150000|2021-06-02 00:52:30|360.94|360.79|360.94|360.79|360.94|360.79|360.89|360.79|9
1622595160000|2021-06-02 00:52:40|360.89|360.74|360.94|360.79|360.94|360.79|360.89|360.74|9
1622595170000|2021-06-02 00:52:50|360.89|360.74|360.94|360.79|360.94|360.79|360.89|360.74|6
1622595180000|2021-06-02 00:53:00|361.04|360.84|360.94|360.79|361.04|360.89|360.94|360.74|6
1622595190000|2021-06-02 00:53:10|360.99|360.74|361.04|360.84|361.04|360.89|360.99|360.74|4
1622595200000|2021-06-02 00:53:20|361.09|360.89|361.09|360.89|361.09|360.89|361.09|360.84|4
1622595210000|2021-06-02 00:53:30|361.04|360.84|360.99|360.84|361.04|360.84|360.99|360.79|2
1622595230000|2021-06-02 00:53:50|||||||||1
1622595240000|2021-06-02 00:54:00|||||||||1
1622595260000|2021-06-02 00:54:20|||||||||2
1622595280000|2021-06-02 00:54:40|360.94|360.79|360.99|360.79|360.99|360.84|360.94|360.79|9
1622595290000|2021-06-02 00:54:50|360.94|360.84|360.99|360.84|360.99|360.84|360.94|360.84|13
1622595300000|2021-06-02 00:55:00||360.79||360.79||360.84||360.79|1
1622595310000|2021-06-02 00:55:10|360.94|360.84|360.94|360.74|360.99|360.84|360.94|360.74|9
1622595320000|2021-06-02 00:55:20|361.04|360.79|361.04|360.84|361.04|360.84|361.04|360.79|9
1622595330000|2021-06-02 00:55:30|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|0
1622595340000|2021-06-02 00:55:40|360.94||360.94||360.94||360.94||5
1622595350000|2021-06-02 00:55:50|||||||||1
1622595360000|2021-06-02 00:56:00|360.99|360.74|360.94|360.79|360.99|360.79|360.94|360.74|14
1622595370000|2021-06-02 00:56:10|360.99|360.74|360.99|360.79|360.99|360.79|360.99|360.74|3
1622595400000|2021-06-02 00:56:40|360.94||360.99||360.99||360.94||6
1622595410000|2021-06-02 00:56:50|361.04|360.84|361.09|360.94|361.09|360.94|361.04|360.84|4
1622595420000|2021-06-02 00:57:00|361.04|360.89|361.09|360.94|361.09|360.94|361.04|360.89|9
1622595430000|2021-06-02 00:57:10|361.14|360.99|361.14|360.99|361.14|360.99|361.09|360.99|6
1622595440000|2021-06-02 00:57:20|361.09|360.94|361.04|360.89|361.09|360.94|361.04|360.89|12
1622595460000|2021-06-02 00:57:40|361.09|360.94|361.04|360.89|361.09|360.94|361.04|360.89|9
1622595470000|2021-06-02 00:57:50|361.09|360.84|361.14|360.99|361.14|360.99|361.09|360.84|13
1622595480000|2021-06-02 00:58:00|361.19|361.04|361.29|361.14|361.29|361.14|361.14|360.99|15
1622595490000|2021-06-02 00:58:10|361.34|361.19|361.24|361.04|361.34|361.19|361.24|361.04|9
1622595500000|2021-06-02 00:58:20||361.09||361.04||361.09||361.04|0
1622595510000|2021-06-02 00:58:30|361.19|361.09|361.14|360.99|361.19|361.09|361.14|360.99|6
1622595520000|2021-06-02 00:58:40|361.09|360.94|361.09|360.94|361.14|360.94|361.09|360.94|6
1622595530000|2021-06-02 00:58:50|361.14|360.99|361.14|360.99|361.14|360.99|361.14|360.99|8
1622595540000|2021-06-02 00:59:00|||||||||3
1622595560000|2021-06-02 00:59:20|361.19|361.04|361.14|360.99|361.19|361.04|361.14|360.99|11
1622595570000|2021-06-02 00:59:30|361.09|360.94|361.09|360.94|361.09|360.94|361.09|360.94|10
1622595580000|2021-06-02 00:59:40||360.89||360.89||360.89||360.89|5
1622595590000|2021-06-02 00:59:50|361.04|360.84|360.99|360.79|361.04|360.84|360.99|360.79|6
1622595600000|2021-06-02 01:00:00|361.04|360.84|361.24|361.09|361.29|361.09|361.04|360.84|107
1622595610000|2021-06-02 01:00:10|361.29|361.14|361.34|361.19|361.34|361.19|361.29|361.14|6
1622595620000|2021-06-02 01:00:20|361.29|361.14|361.24|361.04|361.29|361.14|361.24|361.04|5
1622595630000|2021-06-02 01:00:30|361.19|360.94|361.14|360.94|361.19|360.99|361.14|360.89|5
1622595640000|2021-06-02 01:00:40|361.09|360.99|361.04|360.84|361.19|360.99|361.04|360.84|24
1622595650000|2021-06-02 01:00:50|361.09|360.89|361.09|360.89|361.14|360.94|361.04|360.89|14
1622595660000|2021-06-02 01:01:00|361.04|360.84|360.99|360.79|361.04|360.84|360.99|360.79|2
1622595670000|2021-06-02 01:01:10|360.89|360.74|360.74|360.59|360.89|360.74|360.74|360.59|47
1622595680000|2021-06-02 01:01:20|360.79|360.64|360.79|360.64|360.79|360.64|360.74|360.64|23
1622595690000|2021-06-02 01:01:30|360.74|360.59|360.74|360.59|360.74|360.59|360.74|360.59|4
1622595700000|2021-06-02 01:01:40|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|17
1622595710000|2021-06-02 01:01:50|360.54|360.39|360.54|360.34|360.54|360.39|360.54|360.29|150
1622595720000|2021-06-02 01:02:00||360.39||360.34||360.39||360.34|45
1622595740000|2021-06-02 01:02:20|||||||||1
1622595750000|2021-06-02 01:02:30|360.49|360.29|360.39|360.19|360.49|360.29|360.39|360.19|11
1622595760000|2021-06-02 01:02:40|360.34|360.24|360.49|360.29|360.49|360.29|360.29|360.09|123
1622595770000|2021-06-02 01:02:50|360.54|360.34|360.59|360.39|360.59|360.39|360.54|360.34|35
1622595780000|2021-06-02 01:03:00|360.54|360.34|360.59|360.39|360.59|360.39|360.54|360.34|18
1622595790000|2021-06-02 01:03:10|360.64|360.44|360.74|360.54|360.74|360.54|360.64|360.44|21
1622595800000|2021-06-02 01:03:20|360.69|360.59|360.69|360.44|360.69|360.59|360.69|360.44|19
1622595810000|2021-06-02 01:03:30|||||||||1
1622595820000|2021-06-02 01:03:40|360.64||360.64||360.64||360.64||3
1622595830000|2021-06-02 01:03:50|||||||||1
1622595840000|2021-06-02 01:04:00|360.59|360.49|360.64|360.49|360.64|360.49|360.59|360.49|7
1622595850000|2021-06-02 01:04:10||360.44||360.44||360.44||360.44|5
1622595860000|2021-06-02 01:04:20|360.59||360.59||360.59||360.59||5
1622595870000|2021-06-02 01:04:30|||||||||1
1622595880000|2021-06-02 01:04:40|||||||||7
1622595890000|2021-06-02 01:04:50|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.34|13
1622595900000|2021-06-02 01:05:00|360.59|360.44|360.64|360.44|360.69|360.44|360.59|360.44|22
1622595920000|2021-06-02 01:05:20|360.59||360.64||360.64||360.59||1
1622595930000|2021-06-02 01:05:30|360.69|360.54|360.74|360.54|360.74|360.54|360.69|360.54|39
1622595940000|2021-06-02 01:05:40|360.79|360.59|360.84|360.64|360.84|360.64|360.79|360.59|5
1622595950000|2021-06-02 01:05:50|360.89||360.89||360.89||360.89||4
1622595970000|2021-06-02 01:06:10|360.84||360.84||360.84||360.79||2
1622595980000|2021-06-02 01:06:20|360.89|360.69|360.84|360.64|360.89|360.74|360.84|360.64|11
1622595990000|2021-06-02 01:06:30|360.79|360.69|360.84|360.64|360.84|360.69|360.79|360.64|48
1622596000000|2021-06-02 01:06:40||360.69||360.69||360.69||360.64|2
1622596010000|2021-06-02 01:06:50|360.89|360.64|360.89|360.74|360.89|360.74|360.89|360.64|12
1622596020000|2021-06-02 01:07:00|360.74|360.54|360.74|360.59|360.74|360.59|360.74|360.54|94
1622596030000|2021-06-02 01:07:10|360.69|360.54|360.69|360.54|360.69|360.54|360.69|360.54|15
1622596040000|2021-06-02 01:07:20||360.49||360.54||360.54||360.49|12
1622596050000|2021-06-02 01:07:30|360.64|360.49|360.64|360.44|360.64|360.49|360.64|360.44|12
1622596060000|2021-06-02 01:07:40|360.59|360.39|360.54|360.39|360.59|360.39|360.54|360.39|14
1622596070000|2021-06-02 01:07:50|360.49|360.34|360.44|360.24|360.54|360.34|360.44|360.24|55
1622596080000|2021-06-02 01:08:00|360.39|360.19|360.44|360.29|360.44|360.29|360.39|360.19|22
1622596090000|2021-06-02 01:08:10|360.49|360.24|360.49|360.34|360.49|360.34|360.49|360.24|21
1622596100000|2021-06-02 01:08:20|360.54|360.29|360.54|360.34|360.54|360.34|360.54|360.29|8
1622596110000|2021-06-02 01:08:30|360.59|360.39|360.54|360.39|360.59|360.39|360.54|360.39|11
1622596120000|2021-06-02 01:08:40|360.59||360.59||360.59||360.59||4
1622596130000|2021-06-02 01:08:50||360.44||360.44||360.44||360.44|0
1622596140000|2021-06-02 01:09:00||360.39||360.39||360.39||360.39|10
1622596150000|2021-06-02 01:09:10|360.64|360.44|360.59|360.44|360.64|360.49|360.59|360.44|28
1622596160000|2021-06-02 01:09:20|360.64|360.49|360.74|360.54|360.74|360.59|360.64|360.49|68
1622596170000|2021-06-02 01:09:30||360.59||360.59||360.59||360.54|5
1622596180000|2021-06-02 01:09:40|360.79|360.64|360.94|360.74|360.94|360.74|360.79|360.64|40
1622596190000|2021-06-02 01:09:50||360.79||360.74||360.79||360.74|7
1622596200000|2021-06-02 01:10:00|360.99|360.79|360.99|360.79|360.99|360.79|360.99|360.79|24
1622596220000|2021-06-02 01:10:20||360.84||360.84||360.84||360.79|8
1622596230000|2021-06-02 01:10:30|361.04||361.04||361.04||361.04||21
1622596250000|2021-06-02 01:10:50||360.89||360.89||360.89||360.89|3
1622596260000|2021-06-02 01:11:00|361.09|360.94|361.19|361.04|361.19|361.04|361.09|360.94|39
1622596270000|2021-06-02 01:11:10|||||||||8
1622596280000|2021-06-02 01:11:20|361.14|360.99|361.14|360.94|361.14|360.99|361.14|360.94|23
1622596290000|2021-06-02 01:11:30|||||||||1
1622596300000|2021-06-02 01:11:40|361.09|360.99|361.09|360.94|361.09|360.99|361.09|360.94|5
1622596310000|2021-06-02 01:11:50|361.04|360.84|360.79|360.64|361.04|360.84|360.79|360.64|55
1622596320000|2021-06-02 01:12:00|360.64|360.59|360.54|360.34|360.64|360.59|360.49|360.29|204
1622596330000|2021-06-02 01:12:10|360.59|360.39|360.59|360.34|360.59|360.39|360.59|360.34|20
1622596340000|2021-06-02 01:12:20|360.64|360.39|360.64|360.44|360.64|360.44|360.64|360.39|15
1622596360000|2021-06-02 01:12:40|360.59|360.39|360.49|360.34|360.59|360.39|360.49|360.34|13
1622596370000|2021-06-02 01:12:50|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|14
1622596380000|2021-06-02 01:13:00|360.49||360.49||360.49||360.49||17
1622596390000|2021-06-02 01:13:10|360.44||360.44||360.44||360.44||0
1622596400000|2021-06-02 01:13:20|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|17
1622596420000|2021-06-02 01:13:40|360.54|360.39|360.64|360.49|360.69|360.49|360.54|360.39|36
1622596430000|2021-06-02 01:13:50|||||||||1
1622596440000|2021-06-02 01:14:00|360.69|360.44|360.59|360.39|360.69|360.44|360.59|360.39|16
1622596450000|2021-06-02 01:14:10|||||||||5
1622596460000|2021-06-02 01:14:20|360.54|360.44|360.54|360.39|360.54|360.44|360.54|360.39|5
1622596470000|2021-06-02 01:14:30|360.49|360.34|360.54|360.34|360.54|360.39|360.49|360.34|14
1622596480000|2021-06-02 01:14:40|360.59|360.39|360.59|360.44|360.59|360.44|360.59|360.39|11
1622596490000|2021-06-02 01:14:50|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|3
1622596500000|2021-06-02 01:15:00|360.49|360.34|360.54|360.39|360.54|360.39|360.49|360.34|16
1622596510000|2021-06-02 01:15:10|360.49|360.34|360.49|360.34|360.49|360.39|360.49|360.34|7
1622596520000|2021-06-02 01:15:20|360.44|360.29|360.44|360.29|360.49|360.29|360.44|360.29|29
1622596540000|2021-06-02 01:15:40||360.24||360.29||360.29||360.24|15
1622596550000|2021-06-02 01:15:50|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|7
1622596560000|2021-06-02 01:16:00|360.44||360.39||360.44||360.39||13
1622596590000|2021-06-02 01:16:30|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.24|20
1622596600000|2021-06-02 01:16:40|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|7
1622596610000|2021-06-02 01:16:50|360.14|359.99|360.09|359.94|360.14|359.99|360.09|359.94|116
1622596620000|2021-06-02 01:17:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.79|74
1622596630000|2021-06-02 01:17:10|359.89|359.69|359.89|359.69|359.89|359.69|359.89|359.69|9
1622596640000|2021-06-02 01:17:20|359.84||359.89||359.89||359.84||5
1622596650000|2021-06-02 01:17:30|359.84||359.84||359.84||359.84||21
1622596660000|2021-06-02 01:17:40|359.89|359.74|359.99|359.84|360.04|359.84|359.89|359.74|22
1622596670000|2021-06-02 01:17:50|359.89|359.69|359.89|359.69|359.89|359.69|359.84|359.69|100
1622596680000|2021-06-02 01:18:00|359.94|359.74|359.99|359.79|359.99|359.79|359.94|359.74|7
1622596690000|2021-06-02 01:18:10|360.09|359.94|360.14|359.94|360.14|359.99|360.09|359.94|33
1622596700000|2021-06-02 01:18:20||359.99||359.99||359.99||359.99|0
1622596710000|2021-06-02 01:18:30|360.09|359.94|360.04|359.89|360.09|359.94|360.04|359.89|19
1622596720000|2021-06-02 01:18:40|360.09|359.94|360.09|359.94|360.09|359.94|360.04|359.89|11
1622596730000|2021-06-02 01:18:50|360.14|359.99|360.19|360.04|360.19|360.04|360.09|359.99|8
1622596740000|2021-06-02 01:19:00|360.24|360.09|360.19|359.99|360.29|360.09|360.19|359.99|12
1622596750000|2021-06-02 01:19:10||360.04||360.04||360.04||360.04|1
1622596760000|2021-06-02 01:19:20|360.24|360.09|360.24|360.04|360.24|360.09|360.24|360.04|4
1622596770000|2021-06-02 01:19:30|360.19|360.09|360.24|360.04|360.24|360.09|360.19|360.04|7
1622596780000|2021-06-02 01:19:40|360.19|360.09|360.24|360.09|360.24|360.09|360.19|360.09|1
1622596790000|2021-06-02 01:19:50|360.29||360.24||360.29||360.24||5
1622596800000|2021-06-02 01:20:00|360.29||360.29||360.29||360.29||12
1622596810000|2021-06-02 01:20:10|360.34|360.14|360.34|360.14|360.34|360.14|360.34|360.14|1
1622596820000|2021-06-02 01:20:20|360.29|360.19|360.34|360.19|360.34|360.19|360.29|360.19|3
1622596830000|2021-06-02 01:20:30|360.29|360.14|360.24|360.09|360.29|360.14|360.24|360.09|9
1622596840000|2021-06-02 01:20:40|360.34|360.14|360.29|360.14|360.34|360.14|360.29|360.14|9
1622596850000|2021-06-02 01:20:50|360.34|360.19|360.24|360.09|360.34|360.19|360.24|360.09|17
1622596860000|2021-06-02 01:21:00|||||||||7
1622596870000|2021-06-02 01:21:10|||||||||4
1622596880000|2021-06-02 01:21:20|||||||||12
1622596890000|2021-06-02 01:21:30|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|3
1622596900000|2021-06-02 01:21:40|360.34|360.19|360.39|360.19|360.39|360.19|360.34|360.19|11
1622596910000|2021-06-02 01:21:50|360.34|360.24|360.29|360.14|360.34|360.24|360.29|360.14|12
1622596930000|2021-06-02 01:22:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|9
1622596950000|2021-06-02 01:22:30|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|12
1622596970000|2021-06-02 01:22:50|360.19|360.09|360.19|360.04|360.19|360.09|360.19|360.04|17
1622596980000|2021-06-02 01:23:00|360.24||360.24||360.24||360.19||13
1622596990000|2021-06-02 01:23:10|360.19||360.19||360.19||360.19||1
1622597000000|2021-06-02 01:23:20|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|14
1622597010000|2021-06-02 01:23:30|360.09||360.09||360.09||360.09||1
1622597020000|2021-06-02 01:23:40|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|10
1622597040000|2021-06-02 01:24:00|||||||||1
1622597050000|2021-06-02 01:24:10|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|5
1622597060000|2021-06-02 01:24:20|||||||||2
1622597070000|2021-06-02 01:24:30|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.79|13
1622597080000|2021-06-02 01:24:40||359.74||359.74||359.74||359.74|4
1622597090000|2021-06-02 01:24:50|359.89||359.89||359.89||359.89||5
1622597100000|2021-06-02 01:25:00|||||||||2
1622597120000|2021-06-02 01:25:20|359.99|359.79|359.94|359.79|359.99|359.84|359.94|359.79|42
1622597130000|2021-06-02 01:25:30|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|7
1622597140000|2021-06-02 01:25:40|359.84|359.69|359.89|359.74|359.89|359.74|359.84|359.69|14
1622597150000|2021-06-02 01:25:50|359.94||359.89||359.94||359.89||6
1622597160000|2021-06-02 01:26:00|359.94|359.79|359.94|359.79|359.99|359.84|359.89|359.74|12
1622597170000|2021-06-02 01:26:10|||||||||1
1622597190000|2021-06-02 01:26:30|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.69|17
1622597220000|2021-06-02 01:27:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|7
1622597230000|2021-06-02 01:27:10|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|5
1622597240000|2021-06-02 01:27:20|||||||||2
1622597280000|2021-06-02 01:28:00|359.99|359.84|360.04|359.89|360.04|359.89|359.99|359.84|12
1622597290000|2021-06-02 01:28:10||359.84||359.84||359.89||359.84|16
1622597300000|2021-06-02 01:28:20||359.89||359.89||359.89||359.89|0
1622597310000|2021-06-02 01:28:30|||||||||1
1622597320000|2021-06-02 01:28:40|360.09|359.94|360.19|359.99|360.19|359.99|360.09|359.94|9
1622597330000|2021-06-02 01:28:50||360.04||360.04||360.04||360.04|0
1622597340000|2021-06-02 01:29:00|360.14|359.99|360.09|359.89|360.14|360.04|360.09|359.89|16
1622597350000|2021-06-02 01:29:10||359.94||359.94||359.94||359.94|0
1622597360000|2021-06-02 01:29:20|360.14||360.14||360.14||360.14||7
1622597370000|2021-06-02 01:29:30|360.09|359.89|360.04|359.89|360.09|359.89|359.99|359.84|14
1622597390000|2021-06-02 01:29:50|359.99|359.84|359.99|359.84|360.04|359.89|359.99|359.84|11
1622597400000|2021-06-02 01:30:00|360.04|359.89|360.14|359.99|360.19|359.99|360.04|359.89|10
1622597410000|2021-06-02 01:30:10|360.19|360.04|360.19|360.04|360.19|360.04|360.14|360.04|0
1622597420000|2021-06-02 01:30:20|360.24|360.09|360.29|360.14|360.29|360.14|360.24|360.09|10
1622597430000|2021-06-02 01:30:30|360.24|360.09|360.29|360.14|360.34|360.14|360.24|360.09|10
1622597440000|2021-06-02 01:30:40|360.34|360.19|360.39|360.24|360.39|360.24|360.29|360.19|8
1622597460000|2021-06-02 01:31:00|360.49|360.29|360.54|360.39|360.54|360.39|360.44|360.29|24
1622597470000|2021-06-02 01:31:10|360.49|360.34|360.54|360.34|360.54|360.39|360.49|360.34|16
1622597480000|2021-06-02 01:31:20|360.49|360.29|360.44|360.29|360.49|360.29|360.44|360.29|11
1622597490000|2021-06-02 01:31:30|360.39|360.24|360.44|360.29|360.49|360.29|360.39|360.24|16
1622597500000|2021-06-02 01:31:40|360.54|360.34|360.49|360.34|360.54|360.34|360.49|360.34|8
1622597510000|2021-06-02 01:31:50|360.44|360.29|360.49|360.34|360.49|360.34|360.44|360.29|7
1622597520000|2021-06-02 01:32:00|360.54|360.39|360.49|360.29|360.54|360.39|360.49|360.29|12
1622597530000|2021-06-02 01:32:10|360.44|360.34|360.49|360.29|360.49|360.34|360.44|360.29|0
1622597540000|2021-06-02 01:32:20|360.44|360.34|360.49|360.34|360.54|360.39|360.44|360.34|5
1622597550000|2021-06-02 01:32:30|360.54|360.39|360.54|360.39|360.54|360.39|360.49|360.39|0
1622597560000|2021-06-02 01:32:40|360.59||360.59||360.59||360.54||7
1622597570000|2021-06-02 01:32:50|360.54|360.44|360.64|360.44|360.64|360.44|360.54|360.39|9
1622597580000|2021-06-02 01:33:00|360.59|360.49|360.59|360.39|360.64|360.49|360.54|360.39|30
1622597590000|2021-06-02 01:33:10|360.54|360.44|360.59|360.39|360.64|360.49|360.54|360.39|5
1622597600000|2021-06-02 01:33:20|360.54|360.44|360.59|360.44|360.69|360.44|360.54|360.44|7
1622597610000|2021-06-02 01:33:30|360.54|360.39|360.59|360.39|360.59|360.39|360.54|360.39|5
1622597620000|2021-06-02 01:33:40|360.54|360.44|360.54|360.39|360.59|360.44|360.54|360.39|11
1622597640000|2021-06-02 01:34:00|360.49|360.34|360.49|360.34|360.54|360.39|360.49|360.29|13
1622597650000|2021-06-02 01:34:10|360.54|360.39|360.59|360.44|360.59|360.44|360.49|360.34|2
1622597660000|2021-06-02 01:34:20|360.54|360.39|360.54|360.39|360.54|360.39|360.49|360.34|9
1622597670000|2021-06-02 01:34:30|360.59|360.44|360.59|360.44|360.64|360.44|360.59|360.44|5
1622597680000|2021-06-02 01:34:40|360.64|360.49|360.59|360.44|360.64|360.49|360.54|360.39|2
1622597690000|2021-06-02 01:34:50|360.64||360.64||360.64||360.59||5
1622597700000|2021-06-02 01:35:00|360.59||360.59||360.64||360.59||1
1622597720000|2021-06-02 01:35:20|||||||||1
1622597730000|2021-06-02 01:35:30|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|7
1622597740000|2021-06-02 01:35:40|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.29|2
1622597750000|2021-06-02 01:35:50||360.29||360.29||360.34||360.29|4
1622597760000|2021-06-02 01:36:00|360.44|360.34|360.44|360.29|360.49|360.34|360.44|360.29|2
1622597770000|2021-06-02 01:36:10||360.24||360.24||360.24||360.24|2
1622597780000|2021-06-02 01:36:20|360.39|360.29|360.44|360.24|360.44|360.29|360.39|360.24|7
1622597790000|2021-06-02 01:36:30|360.39|360.29|360.44|360.29|360.44|360.29|360.39|360.24|2
1622597820000|2021-06-02 01:37:00|360.39|360.24|360.39|360.24|360.44|360.29|360.39|360.24|10
1622597830000|2021-06-02 01:37:10|360.44|360.29|360.44|360.29|360.49|360.34|360.44|360.24|23
1622597880000|2021-06-02 01:38:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|13
1622597900000|2021-06-02 01:38:20|||||||||1
1622597910000|2021-06-02 01:38:30|||||||||1
1622597920000|2021-06-02 01:38:40|360.34|360.19|360.24|360.09|360.34|360.19|360.24|360.09|37
1622597930000|2021-06-02 01:38:50|||||||||2
1622597960000|2021-06-02 01:39:20|||||||||2
1622597970000|2021-06-02 01:39:30|360.19|360.04|360.19|360.04|360.19|360.04|360.19|359.99|16
1622597980000|2021-06-02 01:39:40|360.14|359.99|360.04|359.89|360.14|359.99|360.04|359.89|14
1622597990000|2021-06-02 01:39:50|360.09|359.94|360.09|359.94|360.14|359.99|360.09|359.94|10
1622598000000|2021-06-02 01:40:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.99|12
1622598010000|2021-06-02 01:40:10|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|8
1622598020000|2021-06-02 01:40:20|360.14|359.99|360.09|359.94|360.14|359.99|360.09|359.94|5
1622598060000|2021-06-02 01:41:00|360.14|360.04|360.19|360.04|360.19|360.04|360.14|359.99|25
1622598080000|2021-06-02 01:41:20|360.24||360.19||360.24||360.19||12
1622598120000|2021-06-02 01:42:00|360.24|360.09|360.24|360.04|360.24|360.09|360.19|360.04|8
1622598130000|2021-06-02 01:42:10|360.19|360.09|360.24|360.09|360.24|360.09|360.19|360.09|4
1622598160000|2021-06-02 01:42:40||360.04||360.09||360.09||360.04|27
1622598180000|2021-06-02 01:43:00|360.29||360.24||360.29||360.24||8
1622598190000|2021-06-02 01:43:10|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|4
1622598200000|2021-06-02 01:43:20|360.34||360.29||360.34||360.29||2
1622598220000|2021-06-02 01:43:40|||||||||2
1622598230000|2021-06-02 01:43:50|||||||||16
1622598250000|2021-06-02 01:44:10|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.19|20
1622598260000|2021-06-02 01:44:20|360.39|360.24|360.39|360.19|360.44|360.24|360.34|360.19|12
1622598270000|2021-06-02 01:44:30|360.44|360.24|360.49|360.29|360.49|360.29|360.39|360.24|7
1622598280000|2021-06-02 01:44:40|360.44|360.34|360.49|360.34|360.49|360.34|360.44|360.29|21
1622598290000|2021-06-02 01:44:50|360.54|360.39|360.54|360.34|360.54|360.39|360.49|360.34|0
1622598300000|2021-06-02 01:45:00|360.49||360.49||360.49||360.49||1
1622598310000|2021-06-02 01:45:10|360.54||360.49||360.54||360.49||11
1622598330000|2021-06-02 01:45:30|||||||||1
1622598350000|2021-06-02 01:45:50|360.54||360.49||360.54||360.49||10
1622598360000|2021-06-02 01:46:00|||||||||1
1622598370000|2021-06-02 01:46:10|||||||||1
1622598380000|2021-06-02 01:46:20|||||||||1
1622598390000|2021-06-02 01:46:30||360.29||360.34||360.34||360.29|25
1622598400000|2021-06-02 01:46:40|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|7
1622598410000|2021-06-02 01:46:50|||||||||2
1622598450000|2021-06-02 01:47:30|360.59|360.44|360.59|360.39|360.59|360.44|360.54|360.39|8
1622598460000|2021-06-02 01:47:40|360.54||360.59||360.59||360.54||2
1622598470000|2021-06-02 01:47:50|360.64|360.44|360.64|360.44|360.64|360.49|360.59|360.44|4
1622598480000|2021-06-02 01:48:00|360.59|360.49|360.64|360.49|360.64|360.49|360.59|360.44|1
1622598490000|2021-06-02 01:48:10|360.69||360.64||360.69||360.64||0
1622598500000|2021-06-02 01:48:20|360.59|360.44|360.59|360.44|360.64|360.49|360.59|360.44|17
1622598510000|2021-06-02 01:48:30|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|1
1622598540000|2021-06-02 01:49:00|||||||||1
1622598560000|2021-06-02 01:49:20|360.59|360.44|360.59|360.44|360.59|360.44|360.59|360.44|9
1622598570000|2021-06-02 01:49:30|360.54|360.39|360.54|360.39|360.54|360.39|360.54|360.39|9
1622598580000|2021-06-02 01:49:40|360.59|360.44|360.59|360.39|360.59|360.44|360.59|360.39|2
1622598590000|2021-06-02 01:49:50|360.54||360.54||360.54||360.54||0
1622598600000|2021-06-02 01:50:00|||||||||1
1622598610000|2021-06-02 01:50:10|360.59|360.34|360.54|360.39|360.59|360.39|360.49|360.34|28
1622598640000|2021-06-02 01:50:40|360.59||360.54||360.59||360.54||3
1622598660000|2021-06-02 01:51:00|360.49|360.34|360.54|360.39|360.54|360.39|360.49|360.34|15
1622598670000|2021-06-02 01:51:10|360.49|360.34|360.49|360.34|360.49|360.34|360.49|360.34|4
1622598690000|2021-06-02 01:51:30|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|10
1622598700000|2021-06-02 01:51:40|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.24|4
1622598740000|2021-06-02 01:52:20|360.34|360.19|360.39|360.24|360.39|360.24|360.34|360.19|15
1622598770000|2021-06-02 01:52:50|||||||||1
1622598780000|2021-06-02 01:53:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|5
1622598790000|2021-06-02 01:53:10|360.49||360.49||360.49||360.44||1
1622598800000|2021-06-02 01:53:20||360.34||360.34||360.34||360.29|0
1622598810000|2021-06-02 01:53:30|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|12
1622598820000|2021-06-02 01:53:40|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.19|9
1622598830000|2021-06-02 01:53:50|360.44||360.39||360.44||360.39||5
1622598840000|2021-06-02 01:54:00|360.34|360.19|360.34|360.14|360.34|360.19|360.29|360.14|7
1622598850000|2021-06-02 01:54:10|360.39|360.19|360.39|360.24|360.39|360.24|360.39|360.19|5
1622598870000|2021-06-02 01:54:30||360.19||360.19||360.19||360.19|5
1622598880000|2021-06-02 01:54:40|360.34|360.24|360.34|360.14|360.34|360.24|360.34|360.14|5
1622598890000|2021-06-02 01:54:50|360.29|360.19|360.29|360.14|360.29|360.19|360.29|360.14|1
1622598900000|2021-06-02 01:55:00|360.34|360.19|360.34|360.19|360.34|360.19|360.34|360.14|8
1622598930000|2021-06-02 01:55:30|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|6
1622598940000|2021-06-02 01:55:40|||||||||1
1622598960000|2021-06-02 01:56:00|360.24|360.09|360.24|360.09|360.24|360.09|360.24|360.09|7
1622598980000|2021-06-02 01:56:20|||||||||1
1622598990000|2021-06-02 01:56:30|360.19|360.04|360.24|360.04|360.24|360.04|360.19|360.04|7
1622599000000|2021-06-02 01:56:40|360.19|360.09|360.19|360.04|360.24|360.09|360.19|360.04|3
1622599010000|2021-06-02 01:56:50|360.24|360.09|360.29|360.09|360.29|360.14|360.24|360.09|14
1622599020000|2021-06-02 01:57:00|360.34|360.14|360.34|360.19|360.34|360.19|360.34|360.14|1
1622599030000|2021-06-02 01:57:10|360.29|360.14|360.29|360.14|360.29|360.14|360.29|360.14|7
1622599040000|2021-06-02 01:57:20||360.09||360.09||360.09||360.09|1
1622599050000|2021-06-02 01:57:30|360.24||360.24||360.24||360.24||1
1622599080000|2021-06-02 01:58:00|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|1
1622599110000|2021-06-02 01:58:30|360.14|359.99|360.14|359.94|360.14|359.99|360.14|359.94|4
1622599120000|2021-06-02 01:58:40|360.04|359.89|360.04|359.89|360.09|359.94|360.04|359.89|12
1622599130000|2021-06-02 01:58:50|||||||||1
1622599140000|2021-06-02 01:59:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|7
1622599150000|2021-06-02 01:59:10|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|9
1622599160000|2021-06-02 01:59:20|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|3
1622599170000|2021-06-02 01:59:30|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|3
1622599210000|2021-06-02 02:00:10|360.09|359.94|360.09|359.89|360.09|359.94|360.04|359.89|13
1622599220000|2021-06-02 02:00:20|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|4
1622599230000|2021-06-02 02:00:30|360.24|360.04|360.29|360.14|360.29|360.14|360.24|360.04|17
1622599240000|2021-06-02 02:00:40|360.34||360.34||360.34||360.34||1
1622599260000|2021-06-02 02:01:00|360.29|360.09|360.29|360.09|360.29|360.09|360.29|360.09|5
1622599270000|2021-06-02 02:01:10|360.24||360.29||360.29||360.24||0
1622599280000|2021-06-02 02:01:20|360.34|360.14|360.34|360.14|360.34|360.14|360.29|360.14|7
1622599290000|2021-06-02 02:01:30|360.29|360.09|360.24|360.09|360.29|360.09|360.19|360.04|36
1622599300000|2021-06-02 02:01:40|360.19|360.04|360.19|360.04|360.19|360.04|360.19|360.04|7
1622599310000|2021-06-02 02:01:50|360.24|359.99|360.14|359.99|360.24|359.99|360.14|359.99|4
1622599320000|2021-06-02 02:02:00|360.19||360.14||360.19||360.14||2
1622599340000|2021-06-02 02:02:20||359.94||359.94||359.94||359.94|6
1622599350000|2021-06-02 02:02:30|360.09|359.99|360.14|359.99|360.19|360.04|360.09|359.99|8
1622599370000|2021-06-02 02:02:50|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1622599400000|2021-06-02 02:03:20|360.04|359.89|360.04|359.89|360.04|359.89|360.04|359.89|13
1622599440000|2021-06-02 02:04:00|360.09|359.94|360.09|359.89|360.09|359.94|360.09|359.89|9
1622599450000|2021-06-02 02:04:10|360.04||360.04||360.09||360.04||0
1622599460000|2021-06-02 02:04:20||359.84||359.84||359.84||359.84|5
1622599470000|2021-06-02 02:04:30|359.99||359.99||359.99||359.99||0
1622599480000|2021-06-02 02:04:40||359.79||359.84||359.84||359.79|1
1622599490000|2021-06-02 02:04:50|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|2
1622599500000|2021-06-02 02:05:00|||||||||1
1622599510000|2021-06-02 02:05:10|359.89|359.74|359.94|359.74|359.94|359.79|359.89|359.74|13
1622599520000|2021-06-02 02:05:20|359.89||359.89||359.89||359.89||3
1622599530000|2021-06-02 02:05:30|||||||||6
1622599540000|2021-06-02 02:05:40|||||||||1
1622599560000|2021-06-02 02:06:00|||||||||1
1622599600000|2021-06-02 02:06:40|||||||||1
1622599610000|2021-06-02 02:06:50|||||||||3
1622599640000|2021-06-02 02:07:20|||||||||2
1622599650000|2021-06-02 02:07:30|359.94|359.79|359.89|359.74|359.94|359.79|359.89|359.74|18
1622599680000|2021-06-02 02:08:00|||||||||3
1622599710000|2021-06-02 02:08:30|||||||||2
1622599720000|2021-06-02 02:08:40|||||||||2
1622599730000|2021-06-02 02:08:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|5
1622599750000|2021-06-02 02:09:10|||||||||1
1622599760000|2021-06-02 02:09:20|||||||||1
1622599770000|2021-06-02 02:09:30|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|16
1622599790000|2021-06-02 02:09:50|||||||||1
1622599800000|2021-06-02 02:10:00|||||||||2
1622599810000|2021-06-02 02:10:10||359.69||359.69||359.74||359.69|1
1622599820000|2021-06-02 02:10:20||359.74||359.69||359.74||359.69|0
1622599830000|2021-06-02 02:10:30||359.74||359.74||359.74||359.74|1
1622599890000|2021-06-02 02:11:30||359.69||359.74||359.74||359.69|6
1622599900000|2021-06-02 02:11:40|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.64|47
1622599910000|2021-06-02 02:11:50|||||||||4
1622599960000|2021-06-02 02:12:40|||||||||3
1622599980000|2021-06-02 02:13:00|||||||||2
1622600000000|2021-06-02 02:13:20|||||||||1
1622600020000|2021-06-02 02:13:40|||||||||1
1622600050000|2021-06-02 02:14:10|||||||||1
1622600090000|2021-06-02 02:14:50|||||||||2
1622600120000|2021-06-02 02:15:20|||||||||2
1622600130000|2021-06-02 02:15:30|359.79|359.64|359.84|359.64|359.84|359.69|359.79|359.64|26
1622600140000|2021-06-02 02:15:40|359.79||359.79||359.79||359.79||0
1622600150000|2021-06-02 02:15:50|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|18
1622600160000|2021-06-02 02:16:00||359.64||359.69||359.69||359.64|1
1622600170000|2021-06-02 02:16:10|||||||||1
1622600180000|2021-06-02 02:16:20|359.89||359.84||359.89||359.84||6
1622600190000|2021-06-02 02:16:30|359.89|359.74|359.89|359.74|359.89|359.74|359.89|359.74|3
1622600200000|2021-06-02 02:16:40|||||||||1
1622600220000|2021-06-02 02:17:00|||||||||2
1622600230000|2021-06-02 02:17:10|359.84|359.69|359.84|359.69|359.84|359.69|359.84|359.69|5
1622600260000|2021-06-02 02:17:40|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|6
1622600280000|2021-06-02 02:18:00|||||||||1
1622600290000|2021-06-02 02:18:10|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|8
1622600320000|2021-06-02 02:18:40|359.69|359.54|359.69|359.54|359.74|359.54|359.69|359.54|24
1622600330000|2021-06-02 02:18:50|||||||||1
1622600340000|2021-06-02 02:19:00|359.64|359.49|359.59|359.44|359.64|359.49|359.59|359.44|29
1622600350000|2021-06-02 02:19:10|359.54|359.39|359.54|359.39|359.59|359.44|359.54|359.39|17
1622600360000|2021-06-02 02:19:20|||||||||4
1622600370000|2021-06-02 02:19:30|||||||||2
1622600380000|2021-06-02 02:19:40|||||||||3
1622600390000|2021-06-02 02:19:50|||||||||3
1622600400000|2021-06-02 02:20:00|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|35
1622600410000|2021-06-02 02:20:10|359.44||359.44||359.44||359.44||4
1622600420000|2021-06-02 02:20:20||359.24||359.29||359.29||359.24|5
1622600430000|2021-06-02 02:20:30|||||||||2
1622600440000|2021-06-02 02:20:40||359.24||359.29||359.29||359.24|1
1622600450000|2021-06-02 02:20:50|359.49|359.34|359.49|359.29|359.49|359.34|359.49|359.29|17
1622600460000|2021-06-02 02:21:00||359.34||359.34||359.34||359.34|1
1622600470000|2021-06-02 02:21:10|359.54||359.49||359.54||359.49||9
1622600500000|2021-06-02 02:21:40|359.54||359.54||359.54||359.54||6
1622600510000|2021-06-02 02:21:50|359.59|359.39|359.59|359.44|359.59|359.44|359.59|359.39|5
1622600520000|2021-06-02 02:22:00|359.54|359.39|359.59|359.39|359.59|359.39|359.54|359.39|21
1622600530000|2021-06-02 02:22:10||359.44||359.44||359.44||359.44|5
1622600550000|2021-06-02 02:22:30|||||||||1
1622600560000|2021-06-02 02:22:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|1
1622600570000|2021-06-02 02:22:50|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|8
1622600580000|2021-06-02 02:23:00|||||||||1
1622600590000|2021-06-02 02:23:10|359.69|359.49|359.69|359.49|359.69|359.49|359.69|359.49|36
1622600600000|2021-06-02 02:23:20|359.64||359.64||359.69||359.64||4
1622600630000|2021-06-02 02:23:50|359.69|359.44|359.69|359.49|359.69|359.49|359.69|359.44|9
1622600640000|2021-06-02 02:24:00|359.64||359.64||359.64||359.64||1
1622600650000|2021-06-02 02:24:10||359.44||359.49||359.49||359.44|1
1622600660000|2021-06-02 02:24:20||359.44||359.49||359.49||359.44|1
1622600670000|2021-06-02 02:24:30||359.44||359.44||359.49||359.44|0
1622600680000|2021-06-02 02:24:40||359.49||359.49||359.49||359.44|3
1622600700000|2021-06-02 02:25:00|359.59|359.44|359.59|359.44|359.59|359.49|359.59|359.44|7
1622600710000|2021-06-02 02:25:10|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|8
1622600720000|2021-06-02 02:25:20|359.74||359.69||359.74||359.69||0
1622600730000|2021-06-02 02:25:30|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.54|3
1622600750000|2021-06-02 02:25:50|359.69|359.54|359.69|359.54|359.74|359.54|359.69|359.54|1
1622600760000|2021-06-02 02:26:00||359.49||359.54||359.54||359.49|3
1622600770000|2021-06-02 02:26:10|359.64|359.49|359.64|359.49|359.69|359.49|359.64|359.49|7
1622600780000|2021-06-02 02:26:20|359.69|359.54|359.74|359.54|359.74|359.54|359.69|359.54|6
1622600790000|2021-06-02 02:26:30|359.69||359.69||359.74||359.69||1
1622600810000|2021-06-02 02:26:50|359.74|359.59|359.74|359.59|359.74|359.59|359.74|359.59|7
1622600830000|2021-06-02 02:27:10|||||||||2
1622600840000|2021-06-02 02:27:20|||||||||4
1622600860000|2021-06-02 02:27:40|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|4
1622600870000|2021-06-02 02:27:50|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|13
1622600880000|2021-06-02 02:28:00|||||||||2
1622600900000|2021-06-02 02:28:20|||||||||1
1622600910000|2021-06-02 02:28:30|||||||||2
1622600920000|2021-06-02 02:28:40|||||||||2
1622600930000|2021-06-02 02:28:50|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|10
1622600940000|2021-06-02 02:29:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|5
1622600950000|2021-06-02 02:29:10|359.69|359.54|359.69|359.54|359.69|359.54|359.69|359.54|5
1622600970000|2021-06-02 02:29:30|359.74||359.69||359.74||359.69||1
1622601000000|2021-06-02 02:30:00|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|13
1622601010000|2021-06-02 02:30:10|359.74|359.54|359.69|359.54|359.74|359.59|359.64|359.49|12
1622601020000|2021-06-02 02:30:20|359.64|359.49|359.69|359.54|359.69|359.54|359.64|359.49|4
1622601030000|2021-06-02 02:30:30||359.49||359.54||359.54||359.49|2
1622601040000|2021-06-02 02:30:40|359.64|359.49|359.64|359.49|359.64|359.49|359.64|359.49|1
1622601060000|2021-06-02 02:31:00|359.59|359.44|359.59|359.44|359.59|359.44|359.59|359.44|22
1622601070000|2021-06-02 02:31:10|||||||||4
1622601090000|2021-06-02 02:31:30|||||||||1
1622601100000|2021-06-02 02:31:40|359.54|359.39|359.54|359.39|359.54|359.39|359.54|359.39|6
1622601110000|2021-06-02 02:31:50|359.59||359.54||359.59||359.54||8
1622601120000|2021-06-02 02:32:00|||||||||2
1622601130000|2021-06-02 02:32:10|359.49|359.34|359.49|359.34|359.49|359.34|359.49|359.34|13
1622601140000|2021-06-02 02:32:20|||||||||4
1622601150000|2021-06-02 02:32:30|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|8
1622601180000|2021-06-02 02:33:00|359.39|359.24|359.39|359.24|359.39|359.24|359.39|359.24|12
1622601190000|2021-06-02 02:33:10|||||||||30
1622601200000|2021-06-02 02:33:20|359.44||359.39||359.44||359.39||14
1622601210000|2021-06-02 02:33:30|||||||||3
1622601220000|2021-06-02 02:33:40|||||||||4
1622601230000|2021-06-02 02:33:50|359.44|359.29|359.44|359.29|359.44|359.29|359.44|359.29|5
1622601240000|2021-06-02 02:34:00|||||||||1
1622601250000|2021-06-02 02:34:10||359.24||359.24||359.29||359.24|2
1622601260000|2021-06-02 02:34:20|359.39|359.29|359.39|359.24|359.39|359.29|359.39|359.24|5
1622601280000|2021-06-02 02:34:40||359.19||359.24||359.24||359.19|2
1622601300000|2021-06-02 02:35:00||359.19||359.19||359.24||359.19|4
1622601310000|2021-06-02 02:35:10|359.34|359.14|359.29|359.14|359.34|359.14|359.29|359.14|19
1622601340000|2021-06-02 02:35:40|||||||||11
1622601350000|2021-06-02 02:35:50||359.09||359.09||359.14||359.09|7
1622601360000|2021-06-02 02:36:00|359.24||359.24||359.24||359.24||9
1622601370000|2021-06-02 02:36:10|359.19|359.04|359.24|359.04|359.24|359.04|359.19|359.04|18
1622601380000|2021-06-02 02:36:20|359.19|359.09|359.19|359.04|359.19|359.09|359.19|359.04|0
1622601390000|2021-06-02 02:36:30|||||||||1
1622601400000|2021-06-02 02:36:40|||||||||1
1622601420000|2021-06-02 02:37:00|359.14|358.99|359.14|358.99|359.14|359.04|359.14|358.99|10
1622601430000|2021-06-02 02:37:10|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|15
1622601480000|2021-06-02 02:38:00||358.99||358.99||359.04||358.99|6
1622601490000|2021-06-02 02:38:10||359.04||359.04||359.04||358.99|1
1622601500000|2021-06-02 02:38:20|||||||||2
1622601540000|2021-06-02 02:39:00|359.14|358.99|359.14|358.99|359.14|358.99|359.14|358.99|5
1622601560000|2021-06-02 02:39:20|359.24|359.04|359.24|359.09|359.29|359.09|359.24|359.04|29
1622601580000|2021-06-02 02:39:40||359.04||359.04||359.09||359.04|1
1622601590000|2021-06-02 02:39:50|359.19|359.09|359.24|359.09|359.24|359.09|359.19|359.09|2
1622601600000|2021-06-02 02:40:00|359.19|359.04|359.19|359.04|359.19|359.04|359.19|359.04|2
1622601620000|2021-06-02 02:40:20|||||||||1
1622601630000|2021-06-02 02:40:30|359.14|358.99|359.19|359.04|359.19|359.04|359.14|358.99|11
1622601640000|2021-06-02 02:40:40|359.24|359.09|359.24|359.09|359.24|359.09|359.24|359.09|16
1622601650000|2021-06-02 02:40:50|359.19|359.04|359.19|359.04|359.19|359.09|359.19|359.04|0
1622601660000|2021-06-02 02:41:00|||||||||1
1622601680000|2021-06-02 02:41:20|||||||||1
1622601690000|2021-06-02 02:41:30|||||||||1
1622601700000|2021-06-02 02:41:40|||||||||3
1622601720000|2021-06-02 02:42:00|359.14|358.99|359.14|358.99|359.19|359.04|359.14|358.99|16
1622601750000|2021-06-02 02:42:30|||||||||3
1622601760000|2021-06-02 02:42:40|||||||||2
1622601770000|2021-06-02 02:42:50|||||||||3
1622601800000|2021-06-02 02:43:20|||||||||5
1622601810000|2021-06-02 02:43:30|||||||||5
1622601840000|2021-06-02 02:44:00|||||||||1
1622601850000|2021-06-02 02:44:10|||||||||3
1622601860000|2021-06-02 02:44:20|359.09|358.94|359.09|358.94|359.09|358.94|359.09|358.94|16
1622601870000|2021-06-02 02:44:30|359.04|358.89|358.99|358.84|359.04|358.89|358.94|358.79|60
1622601880000|2021-06-02 02:44:40|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.79|9
1622601910000|2021-06-02 02:45:10|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|19
1622601920000|2021-06-02 02:45:20|||||||||4
1622601930000|2021-06-02 02:45:30|||||||||3
1622601950000|2021-06-02 02:45:50|||||||||2
1622601960000|2021-06-02 02:46:00|358.89|358.74|358.89|358.74|358.89|358.74|358.89|358.74|7
1622602000000|2021-06-02 02:46:40|||||||||1
1622602010000|2021-06-02 02:46:50|||||||||4
1622602020000|2021-06-02 02:47:00|||||||||1
1622602040000|2021-06-02 02:47:20|358.94|358.79|358.99|358.84|358.99|358.84|358.94|358.79|57
1622602050000|2021-06-02 02:47:30|||||||||4
1622602080000|2021-06-02 02:48:00|358.94|358.79|358.94|358.79|358.94|358.79|358.94|358.74|7
1622602090000|2021-06-02 02:48:10|358.99||358.94||358.99||358.94||9
1622602110000|2021-06-02 02:48:30||358.74||358.74||358.74||358.74|2
1622602120000|2021-06-02 02:48:40|358.89||358.89||358.89||358.89||5
1622602170000|2021-06-02 02:49:30|||||||||10
1622602180000|2021-06-02 02:49:40|||||||||2
1622602190000|2021-06-02 02:49:50|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|10
1622602200000|2021-06-02 02:50:00|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|24
1622602210000|2021-06-02 02:50:10|358.84|358.69|358.79|358.64|358.84|358.69|358.79|358.64|34
1622602230000|2021-06-02 02:50:30|||||||||1
1622602240000|2021-06-02 02:50:40|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.69|19
1622602260000|2021-06-02 02:51:00|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|5
1622602280000|2021-06-02 02:51:20|||||||||4
1622602310000|2021-06-02 02:51:50|||||||||2
1622602330000|2021-06-02 02:52:10|||||||||2
1622602340000|2021-06-02 02:52:20|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|12
1622602350000|2021-06-02 02:52:30|||||||||4
1622602360000|2021-06-02 02:52:40|||||||||31
1622602370000|2021-06-02 02:52:50|358.79|358.64|358.79|358.64|358.84|358.64|358.79|358.59|12
1622602380000|2021-06-02 02:53:00||358.59||358.59||358.64||358.59|4
1622602390000|2021-06-02 02:53:10|358.74|358.64|358.74|358.59|358.74|358.64|358.74|358.59|1
1622602400000|2021-06-02 02:53:20|358.79|358.64|358.79|358.64|358.79|358.64|358.79|358.64|10
1622602420000|2021-06-02 02:53:40|358.74|358.59|358.74|358.59|358.74|358.59|358.74|358.59|3
1622602440000|2021-06-02 02:54:00|358.69|358.54|358.64|358.49|358.69|358.54|358.64|358.49|23
1622602460000|2021-06-02 02:54:20|358.59|358.44|358.59|358.44|358.59|358.44|358.59|358.44|22
1622602470000|2021-06-02 02:54:30|||||||||1
1622602500000|2021-06-02 02:55:00|||||||||5
1622602510000|2021-06-02 02:55:10|||||||||8
1622602520000|2021-06-02 02:55:20|358.64|358.49|358.69|358.49|358.69|358.49|358.64|358.44|40
1622602530000|2021-06-02 02:55:30|358.74|358.54|358.74|358.59|358.79|358.64|358.74|358.54|13
1622602540000|2021-06-02 02:55:40|358.69|358.54|358.64|358.49|358.69|358.54|358.64|358.49|5
1622602550000|2021-06-02 02:55:50|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|9
1622602560000|2021-06-02 02:56:00|358.69||358.69||358.69||358.69||1
1622602570000|2021-06-02 02:56:10||358.49||358.54||358.54||358.49|5
1622602580000|2021-06-02 02:56:20|358.64|358.49|358.64|358.49|358.64|358.49|358.64|358.49|3
1622602590000|2021-06-02 02:56:30|358.69|358.54|358.74|358.54|358.74|358.54|358.69|358.54|13
1622602600000|2021-06-02 02:56:40|358.69||358.69||358.69||358.69||2
1622602610000|2021-06-02 02:56:50|358.74||358.69||358.74||358.69||0
1622602620000|2021-06-02 02:57:00|358.64|358.49|358.64|358.49|358.64|358.54|358.64|358.49|9
1622602630000|2021-06-02 02:57:10|||||||||2
1622602640000|2021-06-02 02:57:20|||||||||6
1622602650000|2021-06-02 02:57:30|358.59|358.44|358.59|358.44|358.59|358.49|358.59|358.44|3
1622602660000|2021-06-02 02:57:40|358.54|358.39|358.54|358.39|358.54|358.39|358.54|358.39|22
1622602670000|2021-06-02 02:57:50|358.59|358.44|358.59|358.39|358.59|358.44|358.54|358.39|10
1622602680000|2021-06-02 02:58:00|358.54||358.54||358.54||358.54||1
1622602690000|2021-06-02 02:58:10|||||||||2
1622602700000|2021-06-02 02:58:20|||||||||3
1622602710000|2021-06-02 02:58:30|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|36
1622602720000|2021-06-02 02:58:40|||||||||2
1622602730000|2021-06-02 02:58:50|||||||||1
1622602740000|2021-06-02 02:59:00|||||||||9
1622602750000|2021-06-02 02:59:10|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|71
1622602760000|2021-06-02 02:59:20|||||||||9
1622602770000|2021-06-02 02:59:30|||||||||5
1622602780000|2021-06-02 02:59:40|||||||||5
1622602790000|2021-06-02 02:59:50|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|20
1622602800000|2021-06-02 03:00:00|358.49|358.34|358.59|358.39|358.64|358.49|358.49|358.34|40
1622602810000|2021-06-02 03:00:10|358.54|358.34|358.49|358.34|358.54|358.34|358.49|358.34|5
1622602820000|2021-06-02 03:00:20|358.44|358.29|358.44|358.29|358.44|358.34|358.44|358.29|5
1622602830000|2021-06-02 03:00:30|||||||||1
1622602840000|2021-06-02 03:00:40|358.39|358.24|358.39|358.24|358.39|358.29|358.39|358.24|4
1622602860000|2021-06-02 03:01:00|358.34|358.19|358.29|358.14|358.34|358.19|358.29|358.14|40
1622602870000|2021-06-02 03:01:10|||||||||37
1622602880000|2021-06-02 03:01:20|358.34|358.19|358.34|358.14|358.39|358.19|358.34|358.14|15
1622602910000|2021-06-02 03:01:50|||||||||1
1622602920000|2021-06-02 03:02:00|358.44|358.24|358.39|358.19|358.44|358.24|358.39|358.19|69
1622602930000|2021-06-02 03:02:10|358.34|358.14|358.34|358.19|358.34|358.19|358.29|358.14|6
1622602950000|2021-06-02 03:02:30|358.39|358.24|358.44|358.29|358.44|358.29|358.39|358.24|16
1622602960000|2021-06-02 03:02:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|6
1622602970000|2021-06-02 03:02:50|||||||||1
1622602980000|2021-06-02 03:03:00|358.34|358.19|358.49|358.34|358.49|358.34|358.34|358.19|66
1622602990000|2021-06-02 03:03:10|358.44|358.29|358.44|358.24|358.44|358.29|358.39|358.24|12
1622603000000|2021-06-02 03:03:20|358.49|358.29|358.49|358.34|358.49|358.34|358.44|358.29|12
1622603010000|2021-06-02 03:03:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|4
1622603020000|2021-06-02 03:03:40|358.49|358.34|358.49|358.29|358.49|358.34|358.49|358.29|9
1622603030000|2021-06-02 03:03:50|358.44|358.34|358.44|358.29|358.49|358.34|358.44|358.29|6
1622603040000|2021-06-02 03:04:00||358.24||358.29||358.29||358.24|14
1622603050000|2021-06-02 03:04:10|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|11
1622603070000|2021-06-02 03:04:30|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|2
1622603080000|2021-06-02 03:04:40|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|2
1622603090000|2021-06-02 03:04:50|358.44|358.29|358.44|358.29|358.49|358.29|358.44|358.29|10
1622603100000|2021-06-02 03:05:00||358.24||358.29||358.29||358.24|5
1622603110000|2021-06-02 03:05:10|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|3
1622603120000|2021-06-02 03:05:20|||||||||4
1622603140000|2021-06-02 03:05:40|||||||||1
1622603160000|2021-06-02 03:06:00|358.34|358.19|358.34|358.19|358.34|358.19|358.34|358.19|11
1622603170000|2021-06-02 03:06:10|||||||||4
1622603180000|2021-06-02 03:06:20|||||||||5
1622603190000|2021-06-02 03:06:30|||||||||2
1622603200000|2021-06-02 03:06:40|||||||||4
1622603210000|2021-06-02 03:06:50|358.39|358.24|358.39|358.24|358.39|358.24|358.39|358.24|16
1622603220000|2021-06-02 03:07:00|||||||||1
1622603230000|2021-06-02 03:07:10|358.44|358.29|358.44|358.29|358.44|358.29|358.44|358.29|12
1622603240000|2021-06-02 03:07:20|358.54|358.34|358.54|358.34|358.54|358.39|358.54|358.34|36
1622603250000|2021-06-02 03:07:30|358.49|358.39|358.44|358.29|358.49|358.39|358.44|358.29|6
1622603260000|2021-06-02 03:07:40|||||||||1
1622603270000|2021-06-02 03:07:50|||||||||1
1622603280000|2021-06-02 03:08:00||358.24||358.29||358.29||358.24|11
1622603290000|2021-06-02 03:08:10|358.49|358.34|358.49|358.29|358.49|358.34|358.44|358.29|13
1622603300000|2021-06-02 03:08:20|358.54|358.34|358.54|358.39|358.59|358.39|358.54|358.34|1
1622603320000|2021-06-02 03:08:40|358.49|358.34|358.49|358.34|358.49|358.34|358.49|358.34|2
1622603330000|2021-06-02 03:08:50|||||||||2
1622603340000|2021-06-02 03:09:00|358.44|358.29|358.44|358.29|358.44|358.34|358.44|358.29|8
1622603380000|2021-06-02 03:09:40|||||||||1
1622603390000|2021-06-02 03:09:50|||||||||6
1622603400000|2021-06-02 03:10:00|358.49|358.34|358.59|358.39|358.59|358.39|358.49|358.34|26
1622603410000|2021-06-02 03:10:10|358.54|358.44|358.59|358.44|358.59|358.44|358.54|358.39|3
1622603420000|2021-06-02 03:10:20|358.54|358.39|358.54|358.39|358.59|358.39|358.54|358.39|44
1622603430000|2021-06-02 03:10:30|||||||||1
1622603440000|2021-06-02 03:10:40|||||||||1
1622603450000|2021-06-02 03:10:50|358.59|358.49|358.69|358.54|358.69|358.54|358.59|358.49|9
1622603460000|2021-06-02 03:11:00|358.64|358.49|358.64|358.44|358.64|358.54|358.64|358.44|6
1622603470000|2021-06-02 03:11:10|358.59|358.39|358.59|358.39|358.59|358.44|358.59|358.39|3
1622603480000|2021-06-02 03:11:20|358.64|358.44|358.64|358.49|358.69|358.49|358.64|358.39|8
1622603490000|2021-06-02 03:11:30||358.44||358.49||358.49||358.44|1
1622603500000|2021-06-02 03:11:40||358.44||358.44||358.44||358.44|1
1622603510000|2021-06-02 03:11:50|358.74|358.54|358.69|358.54|358.74|358.54|358.69|358.49|23
1622603520000|2021-06-02 03:12:00|358.7|358.49|358.7|358.55|358.7|358.55|358.7|358.49|5
1622603530000|2021-06-02 03:12:10|358.8|358.5|358.75|358.6|358.8|358.65|358.75|358.5|43
1622603540000|2021-06-02 03:12:20||358.55||358.55||358.55||358.55|0
1622603550000|2021-06-02 03:12:30|358.7|358.5|358.7|358.5|358.75|358.55|358.65|358.5|2
1622603560000|2021-06-02 03:12:40||358.55||358.5||358.55||358.5|1
1622603570000|2021-06-02 03:12:50||358.55||358.55||358.55||358.5|0
1622603580000|2021-06-02 03:13:00|358.65|358.5|358.65|358.5|358.65|358.55|358.65|358.5|1
1622603590000|2021-06-02 03:13:10||358.45||358.45||358.5||358.45|2
1622603600000|2021-06-02 03:13:20||358.5||358.45||358.5||358.45|10
1622603620000|2021-06-02 03:13:40||358.5||358.5||358.5||358.45|1
1622603640000|2021-06-02 03:14:00|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|13
1622603650000|2021-06-02 03:14:10|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|0
1622603700000|2021-06-02 03:15:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.4|11
1622603710000|2021-06-02 03:15:10||358.4||358.4||358.45||358.4|4
1622603720000|2021-06-02 03:15:20||358.45||358.45||358.45||358.45|0
1622603730000|2021-06-02 03:15:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|23
1622603740000|2021-06-02 03:15:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622603760000|2021-06-02 03:16:00|||||||||3
1622603780000|2021-06-02 03:16:20|||||||||1
1622603790000|2021-06-02 03:16:30|||||||||2
1622603800000|2021-06-02 03:16:40|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|11
1622603810000|2021-06-02 03:16:50|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|19
1622603820000|2021-06-02 03:17:00|358.7||358.7||358.75||358.7||1
1622603850000|2021-06-02 03:17:30|||||||||1
1622603860000|2021-06-02 03:17:40|||||||||5
1622603870000|2021-06-02 03:17:50|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.6|12
1622603880000|2021-06-02 03:18:00|358.7|358.55|358.8|358.65|358.8|358.65|358.7|358.55|42
1622603890000|2021-06-02 03:18:10||358.6||358.6||358.6||358.6|3
1622603900000|2021-06-02 03:18:20|358.75||358.75||358.75||358.75||0
1622603910000|2021-06-02 03:18:30|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|3
1622603920000|2021-06-02 03:18:40|||||||||3
1622603940000|2021-06-02 03:19:00||358.5||358.5||358.5||358.5|2
1622603950000|2021-06-02 03:19:10|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|11
1622603960000|2021-06-02 03:19:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|9
1622603990000|2021-06-02 03:19:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|7
1622604010000|2021-06-02 03:20:10|358.75|358.6|358.8|358.65|358.85|358.65|358.75|358.6|35
1622604050000|2021-06-02 03:20:50|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|16
1622604060000|2021-06-02 03:21:00|||||||||7
1622604070000|2021-06-02 03:21:10||358.6||358.65||358.65||358.6|6
1622604090000|2021-06-02 03:21:30|358.75|358.6|358.75|358.6|358.8|358.65|358.75|358.6|6
1622604110000|2021-06-02 03:21:50|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|45
1622604120000|2021-06-02 03:22:00|358.8|358.65|358.8|358.65|358.85|358.7|358.8|358.65|6
1622604150000|2021-06-02 03:22:30|||||||||1
1622604180000|2021-06-02 03:23:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622604210000|2021-06-02 03:23:30|||||||||5
1622604220000|2021-06-02 03:23:40|||||||||9
1622604250000|2021-06-02 03:24:10|||||||||7
1622604260000|2021-06-02 03:24:20|||||||||2
1622604280000|2021-06-02 03:24:40|358.7|358.55|358.75|358.6|358.8|358.65|358.7|358.55|32
1622604310000|2021-06-02 03:25:10|||||||||15
1622604330000|2021-06-02 03:25:30|||||||||4
1622604350000|2021-06-02 03:25:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.6|14
1622604360000|2021-06-02 03:26:00|358.7|358.6|358.7|358.55|358.8|358.6|358.7|358.55|32
1622604370000|2021-06-02 03:26:10||358.5||358.5||358.5||358.5|0
1622604380000|2021-06-02 03:26:20|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|23
1622604390000|2021-06-02 03:26:30|||||||||1
1622604400000|2021-06-02 03:26:40|||||||||1
1622604410000|2021-06-02 03:26:50|358.65|358.4|358.65|358.5|358.65|358.5|358.65|358.4|17
1622604420000|2021-06-02 03:27:00|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|8
1622604430000|2021-06-02 03:27:10|358.45|358.25|358.45|358.25|358.45|358.25|358.4|358.25|74
1622604440000|2021-06-02 03:27:20|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|7
1622604450000|2021-06-02 03:27:30|||||||||1
1622604480000|2021-06-02 03:28:00||358.25||358.25||358.3||358.25|7
1622604490000|2021-06-02 03:28:10||358.3||358.3||358.3||358.3|2
1622604500000|2021-06-02 03:28:20|||||||||2
1622604510000|2021-06-02 03:28:30|||||||||5
1622604520000|2021-06-02 03:28:40|||||||||1
1622604540000|2021-06-02 03:29:00||358.25||358.25||358.25||358.25|4
1622604550000|2021-06-02 03:29:10|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|10
1622604560000|2021-06-02 03:29:20|358.4||358.4||358.4||358.4||0
1622604590000|2021-06-02 03:29:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|18
1622604600000|2021-06-02 03:30:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|29
1622604610000|2021-06-02 03:30:10|||||||||1
1622604630000|2021-06-02 03:30:30|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|1
1622604640000|2021-06-02 03:30:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|7
1622604660000|2021-06-02 03:31:00|358.25|358.1|358.25|358.1|358.25|358.1|358.2|358.05|63
1622604670000|2021-06-02 03:31:10|358.3||358.25||358.3||358.25||17
1622604710000|2021-06-02 03:31:50|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|21
1622604720000|2021-06-02 03:32:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|6
1622604730000|2021-06-02 03:32:10|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|2
1622604750000|2021-06-02 03:32:30||358.05||358.1||358.1||358.05|2
1622604760000|2021-06-02 03:32:40|||||||||1
1622604770000|2021-06-02 03:32:50|||||||||1
1622604780000|2021-06-02 03:33:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1622604790000|2021-06-02 03:33:10|358.3|358.1|358.4|358.2|358.4|358.25|358.3|358.1|56
1622604800000|2021-06-02 03:33:20|358.35||358.35||358.4||358.35||1
1622604810000|2021-06-02 03:33:30|||||||||3
1622604840000|2021-06-02 03:34:00|||||||||3
1622604850000|2021-06-02 03:34:10|358.45|358.25|358.45|358.3|358.45|358.3|358.4|358.25|18
1622604860000|2021-06-02 03:34:20||358.25||358.3||358.3||358.25|4
1622604870000|2021-06-02 03:34:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.2|5
1622604880000|2021-06-02 03:34:40|||||||||2
1622604890000|2021-06-02 03:34:50|||||||||1
1622604900000|2021-06-02 03:35:00|||||||||1
1622604910000|2021-06-02 03:35:10|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|23
1622604930000|2021-06-02 03:35:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.25|2
1622604940000|2021-06-02 03:35:40||358.25||358.25||358.25||358.25|0
1622604950000|2021-06-02 03:35:50||358.3||358.25||358.3||358.25|0
1622604960000|2021-06-02 03:36:00||358.3||358.25||358.3||358.25|4
1622604970000|2021-06-02 03:36:10|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|3
1622604980000|2021-06-02 03:36:20||358.25||358.2||358.25||358.2|0
1622605000000|2021-06-02 03:36:40||358.25||358.2||358.25||358.2|5
1622605010000|2021-06-02 03:36:50|358.5|358.25|358.5|358.35|358.5|358.35|358.5|358.25|27
1622605020000|2021-06-02 03:37:00|358.45|358.3|358.45|358.25|358.45|358.3|358.45|358.25|7
1622605030000|2021-06-02 03:37:10|358.4||358.4||358.4||358.4||1
1622605040000|2021-06-02 03:37:20||358.2||358.25||358.25||358.2|5
1622605050000|2021-06-02 03:37:30||358.2||358.2||358.25||358.2|0
1622605060000|2021-06-02 03:37:40||358.25||358.2||358.25||358.2|0
1622605070000|2021-06-02 03:37:50|358.35||358.35||358.35||358.35||0
1622605080000|2021-06-02 03:38:00||358.15||358.15||358.2||358.15|11
1622605090000|2021-06-02 03:38:10||358.2||358.2||358.2||358.2|0
1622605100000|2021-06-02 03:38:20|||||||||1
1622605120000|2021-06-02 03:38:40||358.15||358.2||358.2||358.15|5
1622605130000|2021-06-02 03:38:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|0
1622605150000|2021-06-02 03:39:10|||||||||2
1622605160000|2021-06-02 03:39:20|||||||||7
1622605180000|2021-06-02 03:39:40|358.25|358.1|358.25|358.1|358.3|358.1|358.25|358.05|62
1622605200000|2021-06-02 03:40:00||358.05||358.1||358.1||358.05|29
1622605260000|2021-06-02 03:41:00|||||||||1
1622605270000|2021-06-02 03:41:10|358.15|358.05|358.1|357.95|358.15|358.05|358.1|357.95|56
1622605280000|2021-06-02 03:41:20|||||||||1
1622605290000|2021-06-02 03:41:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1622605300000|2021-06-02 03:41:40|358.1|357.95|358.15|358|358.15|358|358.1|357.95|19
1622605310000|2021-06-02 03:41:50|358.1|357.95|358.15|358|358.2|358.05|358.1|357.95|32
1622605320000|2021-06-02 03:42:00|358.2|357.95|358.2|358.05|358.2|358.05|358.2|357.95|19
1622605330000|2021-06-02 03:42:10|||||||||1
1622605340000|2021-06-02 03:42:20|358.25|358.1|358.25|358.05|358.25|358.1|358.2|358.05|6
1622605350000|2021-06-02 03:42:30||358.1||358.1||358.1||358.1|0
1622605360000|2021-06-02 03:42:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|7
1622605370000|2021-06-02 03:42:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|2
1622605380000|2021-06-02 03:43:00|||||||||1
1622605390000|2021-06-02 03:43:10||358.05||358.1||358.1||358.05|2
1622605410000|2021-06-02 03:43:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.1|11
1622605420000|2021-06-02 03:43:40|358.25|358.1|358.25|358.1|358.3|358.1|358.25|358.1|0
1622605430000|2021-06-02 03:43:50|||||||||1
1622605440000|2021-06-02 03:44:00|||||||||1
1622605450000|2021-06-02 03:44:10|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|6
1622605460000|2021-06-02 03:44:20|358.2||358.2||358.2||358.2||0
1622605480000|2021-06-02 03:44:40||358||358.05||358.05||358|0
1622605490000|2021-06-02 03:44:50|358.15|358|358.15|358|358.2|358|358.15|358|2
1622605500000|2021-06-02 03:45:00|||||||||2
1622605520000|2021-06-02 03:45:20|||||||||4
1622605530000|2021-06-02 03:45:30||357.95||358||358||357.95|20
1622605540000|2021-06-02 03:45:40|358.1|357.95|358.15|358|358.15|358|358.1|357.95|7
1622605550000|2021-06-02 03:45:50|358.1|357.95|358.1|357.95|358.15|358|358.1|357.95|8
1622605560000|2021-06-02 03:46:00|||||||||3
1622605580000|2021-06-02 03:46:20|||||||||10
1622605590000|2021-06-02 03:46:30|||||||||4
1622605610000|2021-06-02 03:46:50|358.15|358|358.2|358|358.2|358.05|358.15|358|36
1622605620000|2021-06-02 03:47:00|358.15||358.15||358.15||358.15||2
1622605630000|2021-06-02 03:47:10||357.95||357.95||358||357.95|6
1622605640000|2021-06-02 03:47:20|358.1|358|358.1|357.95|358.1|358|358.1|357.95|0
1622605660000|2021-06-02 03:47:40|358.15|358|358.15|358|358.15|358|358.15|358|8
1622605680000|2021-06-02 03:48:00||357.95||357.95||358||357.95|5
1622605690000|2021-06-02 03:48:10||358||358||358||357.95|6
1622605700000|2021-06-02 03:48:20|358.2|358.05|358.2|358|358.2|358.05|358.15|358|8
1622605710000|2021-06-02 03:48:30|358.15|358.05|358.2|358|358.2|358.05|358.15|358|2
1622605720000|2021-06-02 03:48:40|358.15|357.95|358.2|358.05|358.2|358.05|358.15|357.95|11
1622605730000|2021-06-02 03:48:50||358||358||358||358|1
1622605740000|2021-06-02 03:49:00|358.15||358.15||358.15||358.15||1
1622605770000|2021-06-02 03:49:30|358.2|358.05|358.2|358|358.2|358.05|358.15|358|16
1622605780000|2021-06-02 03:49:40||358.05||358.05||358.05||358.05|1
1622605800000|2021-06-02 03:50:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|18
1622605830000|2021-06-02 03:50:30||358.05||358.05||358.05||358.05|2
1622605850000|2021-06-02 03:50:50||358.1||358.1||358.1||358.05|0
1622605860000|2021-06-02 03:51:00||358.05||358.1||358.1||358.05|5
1622605870000|2021-06-02 03:51:10||358.05||358.05||358.1||358.05|1
1622605880000|2021-06-02 03:51:20||358.1||358.1||358.1||358.05|1
1622605890000|2021-06-02 03:51:30|||||||||1
1622605910000|2021-06-02 03:51:50|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|21
1622605930000|2021-06-02 03:52:10|||||||||1
1622605950000|2021-06-02 03:52:30|||||||||3
1622605980000|2021-06-02 03:53:00|||||||||1
1622606010000|2021-06-02 03:53:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|10
1622606030000|2021-06-02 03:53:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|7
1622606040000|2021-06-02 03:54:00||358.15||358.2||358.2||358.15|2
1622606080000|2021-06-02 03:54:40|||||||||1
1622606090000|2021-06-02 03:54:50|||||||||1
1622606100000|2021-06-02 03:55:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622606130000|2021-06-02 03:55:30|||||||||3
1622606220000|2021-06-02 03:57:00|||||||||4
1622606250000|2021-06-02 03:57:30|||||||||1
1622606260000|2021-06-02 03:57:40|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|29
1622606290000|2021-06-02 03:58:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|9
1622606310000|2021-06-02 03:58:30|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|3
1622606320000|2021-06-02 03:58:40||358.2||358.2||358.2||358.2|0
1622606330000|2021-06-02 03:58:50||358.15||358.2||358.2||358.15|2
1622606360000|2021-06-02 03:59:20|||||||||1
1622606400000|2021-06-02 04:00:00|||||||||1
1622606410000|2021-06-02 04:00:10|358.4|358.25|358.4|358.25|358.45|358.3|358.4|358.2|28
1622606420000|2021-06-02 04:00:20||358.2||358.25||358.25||358.2|0
1622606430000|2021-06-02 04:00:30|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|1
1622606440000|2021-06-02 04:00:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|8
1622606450000|2021-06-02 04:00:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|5
1622606490000|2021-06-02 04:01:30|||||||||1
1622606500000|2021-06-02 04:01:40|||||||||4
1622606510000|2021-06-02 04:01:50|358.3|358.15|358.4|358.2|358.4|358.2|358.3|358.15|35
1622606520000|2021-06-02 04:02:00|358.35|358.25|358.35|358.2|358.35|358.25|358.35|358.2|1
1622606540000|2021-06-02 04:02:20|||||||||1
1622606550000|2021-06-02 04:02:30|358.3|358.15|358.3|358.15|358.35|358.15|358.25|358.1|15
1622606560000|2021-06-02 04:02:40|358.35||358.35||358.35||358.3||3
1622606570000|2021-06-02 04:02:50|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1
1622606590000|2021-06-02 04:03:10||358.15||358.1||358.15||358.1|1
1622606600000|2021-06-02 04:03:20||358.15||358.1||358.15||358.1|1
1622606630000|2021-06-02 04:03:50|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|6
1622606640000|2021-06-02 04:04:00|||||||||1
1622606660000|2021-06-02 04:04:20|358.2|358.05|358.2|358|358.2|358.05|358.2|358|8
1622606670000|2021-06-02 04:04:30|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|6
1622606680000|2021-06-02 04:04:40|358.1||358.15||358.15||358.1||6
1622606690000|2021-06-02 04:04:50|358.1||358.15||358.15||358.1||0
1622606700000|2021-06-02 04:05:00|358.1||358.1||358.1||358.1||0
1622606710000|2021-06-02 04:05:10|||||||||1
1622606720000|2021-06-02 04:05:20|358.15|358|358.15|358|358.15|358|358.15|358|8
1622606760000|2021-06-02 04:06:00|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|10
1622606770000|2021-06-02 04:06:10|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358.05|1
1622606780000|2021-06-02 04:06:20||358||358||358||358|0
1622606790000|2021-06-02 04:06:30|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|4
1622606800000|2021-06-02 04:06:40||358||358||358||358|0
1622606810000|2021-06-02 04:06:50|358.15||358.15||358.2||358.15||12
1622606820000|2021-06-02 04:07:00||357.95||357.95||357.95||357.95|1
1622606830000|2021-06-02 04:07:10|358.1|358|358.2|358|358.2|358.05|358.1|358|18
1622606840000|2021-06-02 04:07:20|358.15|357.95|358.15|358|358.15|358|358.15|357.95|1
1622606850000|2021-06-02 04:07:30||357.95||358||358||357.95|1
1622606880000|2021-06-02 04:08:00||357.95||357.95||357.95||357.95|3
1622606890000|2021-06-02 04:08:10|358.1||358.1||358.1||358.1||0
1622606910000|2021-06-02 04:08:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|5
1622606950000|2021-06-02 04:09:10|358.1|357.95|358.1|357.9|358.15|358|358.1|357.9|19
1622606960000|2021-06-02 04:09:20|358.05|357.95|358.1|357.9|358.1|357.95|358.05|357.9|4
1622606970000|2021-06-02 04:09:30|358.05||358.05||358.05||358.05||2
1622606980000|2021-06-02 04:09:40||357.85||357.85||357.85||357.85|9
1622606990000|2021-06-02 04:09:50|358||358||358.05||358||0
1622607000000|2021-06-02 04:10:00|358.05|357.9|358.05|357.9|358.1|357.95|358.05|357.85|18
1622607010000|2021-06-02 04:10:10|358.1|357.95|358.1|357.9|358.1|357.95|358.05|357.9|3
1622607020000|2021-06-02 04:10:20||357.95||357.95||357.95||357.95|0
1622607040000|2021-06-02 04:10:40|358.15|358|358.15|358|358.15|358|358.15|358|4
1622607050000|2021-06-02 04:10:50|358.1|357.95|358.1|357.9|358.1|357.95|358.05|357.9|13
1622607060000|2021-06-02 04:11:00|358.05|357.95|358.15|357.95|358.15|357.95|358.05|357.95|7
1622607070000|2021-06-02 04:11:10|358.1||358.1||358.1||358.1||0
1622607080000|2021-06-02 04:11:20|358.15|358|358.15|358|358.15|358|358.15|358|7
1622607090000|2021-06-02 04:11:30|358.2|358.05|358.2|358|358.2|358.05|358.2|358|2
1622607100000|2021-06-02 04:11:40||358.05||358.05||358.05||358.05|0
1622607110000|2021-06-02 04:11:50||358||358||358||358|2
1622607120000|2021-06-02 04:12:00|358.25|358.05|358.25|358.05|358.25|358.1|358.25|358.05|15
1622607140000|2021-06-02 04:12:20|358.2|358|358.2|358|358.2|358|358.2|358|3
1622607150000|2021-06-02 04:12:30|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|1
1622607160000|2021-06-02 04:12:40|358.1|358|358.1|357.95|358.1|358|358.1|357.95|5
1622607170000|2021-06-02 04:12:50||357.9||357.9||357.9||357.9|1
1622607180000|2021-06-02 04:13:00|358.15|357.95|358.2|358|358.2|358|358.15|357.95|15
1622607190000|2021-06-02 04:13:10|358.15|358.05|358.15|358|358.2|358.05|358.15|358|1
1622607200000|2021-06-02 04:13:20|358.2|358.05|358.2|358|358.2|358.05|358.2|358|6
1622607210000|2021-06-02 04:13:30||358.05||358||358.05||358|1
1622607220000|2021-06-02 04:13:40|358.15|358.05|358.2|358|358.2|358.05|358.15|358|0
1622607230000|2021-06-02 04:13:50|358.15|358.05|358.2|358|358.25|358.05|358.15|358|1
1622607240000|2021-06-02 04:14:00|358.15|357.95|358.2|358|358.2|358|358.15|357.95|0
1622607250000|2021-06-02 04:14:10|358.15|357.95|358.1|357.95|358.15|357.95|358.1|357.9|0
1622607260000|2021-06-02 04:14:20|358.15|357.9|358.15|357.95|358.15|357.95|358.15|357.9|5
1622607270000|2021-06-02 04:14:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1622607280000|2021-06-02 04:14:40||358.05||358.05||358.05||358|1
1622607290000|2021-06-02 04:14:50||358||358||358||358|4
1622607300000|2021-06-02 04:15:00|358.15||358.15||358.15||358.15||1
1622607310000|2021-06-02 04:15:10|||||||||1
1622607320000|2021-06-02 04:15:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|2
1622607330000|2021-06-02 04:15:30|358.15|358|358.2|358.05|358.2|358.05|358.15|358|14
1622607340000|2021-06-02 04:15:40|358.25|358|358.25|358.05|358.25|358.05|358.25|358|0
1622607350000|2021-06-02 04:15:50|358.2||358.25||358.25||358.2||3
1622607360000|2021-06-02 04:16:00|358.2||358.2||358.2||358.2||0
1622607370000|2021-06-02 04:16:10|358.15|358|358.15|358|358.15|358|358.15|358|1
1622607380000|2021-06-02 04:16:20|358.2||358.2||358.2||358.15||3
1622607390000|2021-06-02 04:16:30|358.05|357.85|358.1|357.9|358.1|357.9|358.05|357.85|93
1622607400000|2021-06-02 04:16:40|358.05||358.05||358.05||358.05||0
1622607410000|2021-06-02 04:16:50|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|18
1622607420000|2021-06-02 04:17:00|||||||||3
1622607440000|2021-06-02 04:17:20|358.1|357.85|358.05|357.9|358.1|357.9|358.05|357.85|18
1622607490000|2021-06-02 04:18:10||357.85||357.85||357.85||357.85|0
1622607500000|2021-06-02 04:18:20|358|357.9|358|357.85|358|357.9|358|357.85|5
1622607550000|2021-06-02 04:19:10|358.05||358.05||358.05||358.05||7
1622607560000|2021-06-02 04:19:20|358|357.9|358|357.85|358.05|357.9|358|357.85|5
1622607580000|2021-06-02 04:19:40|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|8
1622607590000|2021-06-02 04:19:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.75|13
1622607600000|2021-06-02 04:20:00|357.9|357.75|357.95|357.8|358|357.8|357.9|357.75|16
1622607610000|2021-06-02 04:20:10|358|357.75|357.9|357.75|358|357.75|357.9|357.75|16
1622607630000|2021-06-02 04:20:30|358|357.8|357.95|357.75|358|357.8|357.9|357.75|44
1622607640000|2021-06-02 04:20:40|357.9|357.8|357.95|357.8|358|357.8|357.9|357.8|45
1622607660000|2021-06-02 04:21:00||357.75||357.75||357.75||357.75|2
1622607670000|2021-06-02 04:21:10|||||||||2
1622607680000|2021-06-02 04:21:20||357.8||357.8||357.8||357.8|0
1622607710000|2021-06-02 04:21:50|358||358||358||358||17
1622607730000|2021-06-02 04:22:10|357.95||357.95||357.95||357.95||0
1622607740000|2021-06-02 04:22:20|||||||||2
1622607780000|2021-06-02 04:23:00|||||||||3
1622607800000|2021-06-02 04:23:20|||||||||1
1622607820000|2021-06-02 04:23:40|358|357.85|358|357.8|358|357.85|358|357.8|15
1622607830000|2021-06-02 04:23:50|357.95|357.85|357.95|357.8|357.95|357.85|357.95|357.8|1
1622607860000|2021-06-02 04:24:20|||||||||3
1622607890000|2021-06-02 04:24:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|5
1622607900000|2021-06-02 04:25:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|8
1622607910000|2021-06-02 04:25:10|||||||||4
1622607930000|2021-06-02 04:25:30|||||||||1
1622607940000|2021-06-02 04:25:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|15
1622607950000|2021-06-02 04:25:50|||||||||4
1622607980000|2021-06-02 04:26:20|||||||||4
1622607990000|2021-06-02 04:26:30|357.85||357.85||357.85||357.85||22
1622608010000|2021-06-02 04:26:50||357.7||357.65||357.7||357.65|20
1622608020000|2021-06-02 04:27:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3
1622608030000|2021-06-02 04:27:10|357.75||357.75||357.75||357.75||0
1622608060000|2021-06-02 04:27:40|||||||||1
1622608070000|2021-06-02 04:27:50|||||||||2
1622608080000|2021-06-02 04:28:00|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|22
1622608090000|2021-06-02 04:28:10|357.8|357.55|357.75|357.55|357.8|357.55|357.75|357.55|18
1622608100000|2021-06-02 04:28:20|357.7|357.6|357.9|357.7|357.9|357.7|357.7|357.6|35
1622608110000|2021-06-02 04:28:30|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|0
1622608120000|2021-06-02 04:28:40|357.8|357.65|357.8|357.6|357.8|357.7|357.8|357.6|26
1622608130000|2021-06-02 04:28:50||357.65||357.65||357.65||357.65|0
1622608140000|2021-06-02 04:29:00||357.6||357.6||357.6||357.6|4
1622608150000|2021-06-02 04:29:10|357.75||357.75||357.75||357.75||0
1622608160000|2021-06-02 04:29:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1622608170000|2021-06-02 04:29:30|||||||||2
1622608200000|2021-06-02 04:30:00|357.8|357.6|357.7|357.55|357.8|357.6|357.7|357.55|17
1622608210000|2021-06-02 04:30:10|||||||||1
1622608220000|2021-06-02 04:30:20||357.5||357.55||357.55||357.5|5
1622608230000|2021-06-02 04:30:30||357.5||357.55||357.55||357.5|3
1622608240000|2021-06-02 04:30:40|||||||||1
1622608250000|2021-06-02 04:30:50|||||||||1
1622608260000|2021-06-02 04:31:00|||||||||2
1622608270000|2021-06-02 04:31:10|||||||||4
1622608280000|2021-06-02 04:31:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|31
1622608290000|2021-06-02 04:31:30||357.6||357.6||357.6||357.6|2
1622608300000|2021-06-02 04:31:40|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.55|0
1622608310000|2021-06-02 04:31:50|357.75|357.6|357.75|357.55|357.75|357.6|357.7|357.55|11
1622608320000|2021-06-02 04:32:00|357.7|357.6|357.7|357.55|357.7|357.6|357.7|357.55|0
1622608330000|2021-06-02 04:32:10|||||||||4
1622608360000|2021-06-02 04:32:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|7
1622608390000|2021-06-02 04:33:10|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.5|18
1622608450000|2021-06-02 04:34:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|2
1622608470000|2021-06-02 04:34:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|9
1622608490000|2021-06-02 04:34:50|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|13
1622608510000|2021-06-02 04:35:10|357.6|357.45|357.6|357.45|357.6|357.45|357.55|357.4|38
1622608520000|2021-06-02 04:35:20|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|12
1622608530000|2021-06-02 04:35:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622608610000|2021-06-02 04:36:50|||||||||5
1622608620000|2021-06-02 04:37:00|||||||||2
1622608630000|2021-06-02 04:37:10|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|19
1622608640000|2021-06-02 04:37:20|357.45|357.3|357.55|357.4|357.55|357.4|357.45|357.3|66
1622608670000|2021-06-02 04:37:50|357.6|357.45|357.6|357.45|357.6|357.45|357.55|357.45|38
1622608680000|2021-06-02 04:38:00||357.4||357.45||357.45||357.4|1
1622608690000|2021-06-02 04:38:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|4
1622608700000|2021-06-02 04:38:20|||||||||1
1622608710000|2021-06-02 04:38:30||357.35||357.4||357.4||357.35|3
1622608720000|2021-06-02 04:38:40||357.35||357.35||357.35||357.35|0
1622608730000|2021-06-02 04:38:50|357.5|357.4|357.55|357.35|357.55|357.4|357.5|357.35|3
1622608740000|2021-06-02 04:39:00||357.4||357.35||357.4||357.35|1
1622608750000|2021-06-02 04:39:10|357.5||357.5||357.5||357.5||0
1622608780000|2021-06-02 04:39:40|||||||||1
1622608790000|2021-06-02 04:39:50||357.3||357.3||357.3||357.3|6
1622608800000|2021-06-02 04:40:00|357.45|357.35|357.5|357.3|357.5|357.35|357.45|357.3|5
1622608810000|2021-06-02 04:40:10|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.3|1
1622608820000|2021-06-02 04:40:20|357.55|357.4|357.55|357.35|357.55|357.4|357.55|357.35|15
1622608830000|2021-06-02 04:40:30|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|1
1622608870000|2021-06-02 04:41:10|357.6|357.4|357.55|357.4|357.6|357.4|357.55|357.4|16
1622608880000|2021-06-02 04:41:20|||||||||1
1622608890000|2021-06-02 04:41:30|357.6|357.45|357.5|357.35|357.6|357.45|357.5|357.35|35
1622608910000|2021-06-02 04:41:50|||||||||2
1622608920000|2021-06-02 04:42:00|357.55|357.4|357.65|357.45|357.65|357.45|357.55|357.4|73
1622608930000|2021-06-02 04:42:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1
1622608940000|2021-06-02 04:42:20|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|0
1622608950000|2021-06-02 04:42:30||357.4||357.4||357.4||357.4|0
1622608960000|2021-06-02 04:42:40|357.5|357.35|357.6|357.4|357.6|357.45|357.5|357.35|23
1622608970000|2021-06-02 04:42:50|357.65|357.45|357.6|357.45|357.65|357.5|357.6|357.45|6
1622608980000|2021-06-02 04:43:00||357.4||357.45||357.45||357.4|2
1622608990000|2021-06-02 04:43:10|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|5
1622609000000|2021-06-02 04:43:20|357.65|357.45|357.65|357.45|357.65|357.5|357.65|357.45|4
1622609010000|2021-06-02 04:43:30|357.6|357.4|357.6|357.4|357.6|357.4|357.55|357.4|12
1622609020000|2021-06-02 04:43:40|||||||||2
1622609030000|2021-06-02 04:43:50|357.55|357.35|357.55|357.35|357.6|357.35|357.55|357.35|1
1622609050000|2021-06-02 04:44:10|357.5|357.4|357.55|357.35|357.55|357.4|357.5|357.35|2
1622609060000|2021-06-02 04:44:20|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.35|6
1622609080000|2021-06-02 04:44:40|357.6||357.6||357.6||357.6||6
1622609090000|2021-06-02 04:44:50||357.45||357.45||357.45||357.45|0
1622609100000|2021-06-02 04:45:00|357.65|357.4|357.6|357.45|357.65|357.45|357.6|357.4|16
1622609110000|2021-06-02 04:45:10||357.4||357.4||357.4||357.4|0
1622609140000|2021-06-02 04:45:40||357.45||357.45||357.45||357.45|0
1622609150000|2021-06-02 04:45:50||357.4||357.4||357.4||357.4|1
1622609160000|2021-06-02 04:46:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|73
1622609180000|2021-06-02 04:46:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|20
1622609190000|2021-06-02 04:46:30|357.55||357.55||357.55||357.55||1
1622609200000|2021-06-02 04:46:40|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|6
1622609210000|2021-06-02 04:46:50|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|9
1622609230000|2021-06-02 04:47:10|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|0
1622609240000|2021-06-02 04:47:20||357.5||357.5||357.5||357.5|0
1622609250000|2021-06-02 04:47:30||357.45||357.5||357.5||357.45|3
1622609270000|2021-06-02 04:47:50|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.4|6
1622609290000|2021-06-02 04:48:10|357.6|357.4|357.55|357.35|357.6|357.4|357.55|357.35|2
1622609300000|2021-06-02 04:48:20|357.5|357.4|357.55|357.35|357.55|357.4|357.5|357.35|3
1622609310000|2021-06-02 04:48:30|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|15
1622609320000|2021-06-02 04:48:40|357.55||357.55||357.55||357.55||0
1622609330000|2021-06-02 04:48:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|3
1622609340000|2021-06-02 04:49:00|357.65|357.5|357.7|357.5|357.7|357.55|357.65|357.5|18
1622609350000|2021-06-02 04:49:10|357.65||357.65||357.65||357.65||0
1622609370000|2021-06-02 04:49:30|357.7||357.65||357.7||357.65||0
1622609430000|2021-06-02 04:50:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|7
1622609440000|2021-06-02 04:50:40||357.35||357.35||357.35||357.35|2
1622609460000|2021-06-02 04:51:00|357.5||357.55||357.55||357.5||0
1622609470000|2021-06-02 04:51:10|357.5||357.55||357.55||357.5||6
1622609480000|2021-06-02 04:51:20||357.4||357.4||357.4||357.4|0
1622609540000|2021-06-02 04:52:20|||||||||1
1622609550000|2021-06-02 04:52:30|||||||||1
1622609560000|2021-06-02 04:52:40|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|10
1622609580000|2021-06-02 04:53:00||357.35||357.4||357.4||357.35|3
1622609610000|2021-06-02 04:53:30||357.35||357.35||357.4||357.35|11
1622609630000|2021-06-02 04:53:50||357.4||357.4||357.4||357.4|0
1622609640000|2021-06-02 04:54:00|357.6|357.45|357.55|357.35|357.6|357.45|357.55|357.35|10
1622609660000|2021-06-02 04:54:20||357.4||357.4||357.4||357.35|5
1622609670000|2021-06-02 04:54:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|7
1622609740000|2021-06-02 04:55:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|6
1622609750000|2021-06-02 04:55:50|||||||||1
1622609850000|2021-06-02 04:57:30|357.65|357.5|357.65|357.5|357.65|357.5|357.6|357.45|61
1622609870000|2021-06-02 04:57:50|357.6|357.4|357.6|357.45|357.6|357.45|357.55|357.4|36
1622609880000|2021-06-02 04:58:00|357.65|357.4|357.75|357.6|357.75|357.6|357.65|357.4|32
1622609900000|2021-06-02 04:58:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|7
1622609930000|2021-06-02 04:58:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|6
1622609940000|2021-06-02 04:59:00||357.55||357.55||357.55||357.55|0
1622609960000|2021-06-02 04:59:20||357.6||357.6||357.6||357.6|1
1622609970000|2021-06-02 04:59:30|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|2
1622609990000|2021-06-02 04:59:50|357.65||357.65||357.65||357.65||0
1622610000000|2021-06-02 05:00:00|357.6|357.45|357.85|357.65|357.9|357.7|357.6|357.45|119
1622610010000|2021-06-02 05:00:10|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|9
1622610020000|2021-06-02 05:00:20||357.7||357.65||357.7||357.65|3
1622610030000|2021-06-02 05:00:30|357.8|357.6|357.85|357.65|357.85|357.7|357.8|357.6|48
1622610040000|2021-06-02 05:00:40|357.8|357.7|357.8|357.65|357.85|357.7|357.8|357.65|1
1622610060000|2021-06-02 05:01:00|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.65|15
1622610070000|2021-06-02 05:01:10|357.9||357.9||357.9||357.9||1
1622610080000|2021-06-02 05:01:20||357.75||357.75||357.75||357.75|1
1622610090000|2021-06-02 05:01:30|||||||||2
1622610100000|2021-06-02 05:01:40||357.7||357.7||357.7||357.7|0
1622610110000|2021-06-02 05:01:50|358|357.75|358|357.85|358|357.85|358|357.7|32
1622610120000|2021-06-02 05:02:00|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.75|0
1622610140000|2021-06-02 05:02:20||357.75||357.8||357.8||357.75|5
1622610150000|2021-06-02 05:02:30||357.75||357.75||357.8||357.75|1
1622610160000|2021-06-02 05:02:40||357.8||357.8||357.8||357.75|0
1622610180000|2021-06-02 05:03:00|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|1
1622610190000|2021-06-02 05:03:10|||||||||1
1622610200000|2021-06-02 05:03:20|||||||||1
1622610210000|2021-06-02 05:03:30||357.7||357.7||357.75||357.7|0
1622610220000|2021-06-02 05:03:40|357.85|357.75|357.9|357.75|357.9|357.75|357.85|357.7|0
1622610260000|2021-06-02 05:04:20|||||||||2
1622610280000|2021-06-02 05:04:40||357.7||357.75||357.75||357.7|4
1622610300000|2021-06-02 05:05:00|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|18
1622610310000|2021-06-02 05:05:10||357.8||357.75||357.8||357.75|0
1622610320000|2021-06-02 05:05:20|357.9|357.8|357.9|357.75|357.9|357.8|357.9|357.75|2
1622610330000|2021-06-02 05:05:30||357.7||357.75||357.75||357.7|0
1622610340000|2021-06-02 05:05:40|||||||||1
1622610350000|2021-06-02 05:05:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|9
1622610360000|2021-06-02 05:06:00|||||||||2
1622610370000|2021-06-02 05:06:10||357.65||357.65||357.7||357.65|3
1622610380000|2021-06-02 05:06:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.65|15
1622610390000|2021-06-02 05:06:30||357.75||357.75||357.75||357.7|0
1622610400000|2021-06-02 05:06:40||357.7||357.7||357.75||357.7|2
1622610410000|2021-06-02 05:06:50|357.85||357.85||357.85||357.85||0
1622610420000|2021-06-02 05:07:00|||||||||1
1622610440000|2021-06-02 05:07:20|||||||||1
1622610460000|2021-06-02 05:07:40|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|16
1622610470000|2021-06-02 05:07:50||357.75||357.75||357.75||357.7|0
1622610480000|2021-06-02 05:08:00|357.85|357.7|357.9|357.7|357.9|357.75|357.85|357.7|13
1622610490000|2021-06-02 05:08:10||357.75||357.7||357.75||357.7|0
1622610500000|2021-06-02 05:08:20||357.75||357.7||357.75||357.7|1
1622610510000|2021-06-02 05:08:30|357.85|357.75|357.85|357.7|357.85|357.75|357.85|357.7|0
1622610520000|2021-06-02 05:08:40|||||||||2
1622610540000|2021-06-02 05:09:00|||||||||1
1622610550000|2021-06-02 05:09:10||357.65||357.65||357.7||357.65|4
1622610560000|2021-06-02 05:09:20||357.7||357.7||357.7||357.65|0
1622610570000|2021-06-02 05:09:30||357.65||357.7||357.7||357.65|2
1622610580000|2021-06-02 05:09:40||357.65||357.7||357.7||357.65|1
1622610590000|2021-06-02 05:09:50||357.65||357.7||357.7||357.65|3
1622610600000|2021-06-02 05:10:00|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|18
1622610610000|2021-06-02 05:10:10|||||||||3
1622610630000|2021-06-02 05:10:30|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|26
1622610640000|2021-06-02 05:10:40|||||||||1
1622610650000|2021-06-02 05:10:50|||||||||1
1622610660000|2021-06-02 05:11:00|||||||||2
1622610670000|2021-06-02 05:11:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|17
1622610690000|2021-06-02 05:11:30|||||||||1
1622610700000|2021-06-02 05:11:40|||||||||16
1622610710000|2021-06-02 05:11:50|357.7||357.65||357.7||357.65||17
1622610720000|2021-06-02 05:12:00|||||||||7
1622610760000|2021-06-02 05:12:40|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.55|16
1622610770000|2021-06-02 05:12:50|357.75||357.7||357.75||357.7||13
1622610790000|2021-06-02 05:13:10|||||||||3
1622610800000|2021-06-02 05:13:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|4
1622610830000|2021-06-02 05:13:50|||||||||1
1622610840000|2021-06-02 05:14:00|||||||||4
1622610870000|2021-06-02 05:14:30|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|26
1622610880000|2021-06-02 05:14:40|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|13
1622610900000|2021-06-02 05:15:00|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|7
1622610910000|2021-06-02 05:15:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|6
1622610920000|2021-06-02 05:15:20||357.6||357.6||357.65||357.6|1
1622610930000|2021-06-02 05:15:30|357.75|357.65|357.75|357.6|357.75|357.65|357.75|357.55|0
1622610940000|2021-06-02 05:15:40||357.55||357.6||357.6||357.55|0
1622610950000|2021-06-02 05:15:50||357.55||357.55||357.55||357.55|0
1622610960000|2021-06-02 05:16:00||357.6||357.6||357.6||357.6|1
1622610980000|2021-06-02 05:16:20||357.55||357.6||357.6||357.55|1
1622610990000|2021-06-02 05:16:30||357.55||357.55||357.6||357.55|10
1622611000000|2021-06-02 05:16:40|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|12
1622611010000|2021-06-02 05:16:50|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|44
1622611020000|2021-06-02 05:17:00|357.85||357.85||357.85||357.85||1
1622611050000|2021-06-02 05:17:30|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|12
1622611060000|2021-06-02 05:17:40|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|2
1622611070000|2021-06-02 05:17:50|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|12
1622611080000|2021-06-02 05:18:00|357.85||357.85||357.85||357.85||1
1622611100000|2021-06-02 05:18:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|12
1622611110000|2021-06-02 05:18:30|||||||||1
1622611140000|2021-06-02 05:19:00|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.65|41
1622611210000|2021-06-02 05:20:10|357.95|357.8|358.05|357.9|358.05|357.9|357.95|357.8|35
1622611220000|2021-06-02 05:20:20|358.1||358.1||358.1||358.1||1
1622611230000|2021-06-02 05:20:30|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|1
1622611240000|2021-06-02 05:20:40|358.1||358.1||358.1||358.1||2
1622611250000|2021-06-02 05:20:50||357.95||357.95||357.95||357.9|0
1622611260000|2021-06-02 05:21:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|0
1622611310000|2021-06-02 05:21:50|||||||||13
1622611390000|2021-06-02 05:23:10|358|357.8|357.95|357.8|358|357.8|357.95|357.8|23
1622611430000|2021-06-02 05:23:50||357.75||357.8||357.8||357.75|11
1622611440000|2021-06-02 05:24:00|357.9|357.75|357.9|357.7|357.9|357.8|357.9|357.7|6
1622611450000|2021-06-02 05:24:10|357.85||357.85||357.85||357.85||0
1622611480000|2021-06-02 05:24:40|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|23
1622611490000|2021-06-02 05:24:50|357.95||357.95||357.95||357.9||0
1622611500000|2021-06-02 05:25:00||357.8||357.75||357.8||357.75|2
1622611510000|2021-06-02 05:25:10||357.8||357.8||357.8||357.8|0
1622611540000|2021-06-02 05:25:40|357.9|357.75|357.9|357.7|357.95|357.75|357.85|357.7|3
1622611550000|2021-06-02 05:25:50|357.95|357.75|357.95|357.75|357.95|357.8|357.95|357.75|7
1622611560000|2021-06-02 05:26:00||357.8||357.8||357.8||357.8|0
1622611570000|2021-06-02 05:26:10||357.75||357.75||357.8||357.75|1
1622611580000|2021-06-02 05:26:20||357.8||357.75||357.8||357.75|0
1622611590000|2021-06-02 05:26:30||357.8||357.8||357.8||357.8|1
1622611610000|2021-06-02 05:26:50|358|357.85|358.05|357.85|358.05|357.9|358|357.8|13
1622611620000|2021-06-02 05:27:00|358|357.9|358.05|357.85|358.05|357.9|358|357.85|3
1622611630000|2021-06-02 05:27:10|358|357.8|358|357.8|358|357.8|358|357.8|0
1622611640000|2021-06-02 05:27:20|357.95||358||358||357.95||0
1622611650000|2021-06-02 05:27:30|357.95||357.95||357.95||357.95||0
1622611660000|2021-06-02 05:27:40|358|357.85|358.05|357.85|358.05|357.85|358|357.85|12
1622611670000|2021-06-02 05:27:50|358||358.05||358.05||358||0
1622611680000|2021-06-02 05:28:00|358||358.05||358.05||358||1
1622611690000|2021-06-02 05:28:10|358||358||358.05||358||0
1622611730000|2021-06-02 05:28:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|0
1622611750000|2021-06-02 05:29:10|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|7
1622611770000|2021-06-02 05:29:30|358|357.85|358|357.85|358|357.85|358|357.85|8
1622611780000|2021-06-02 05:29:40||357.8||357.8||357.8||357.8|5
1622611790000|2021-06-02 05:29:50|357.95|357.75|357.95|357.8|358|357.8|357.95|357.75|2
1622611800000|2021-06-02 05:30:00|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|4
1622611820000|2021-06-02 05:30:20|||||||||2
1622611830000|2021-06-02 05:30:30|358|357.85|358.05|357.85|358.05|357.9|358|357.85|7
1622611840000|2021-06-02 05:30:40|358.1|357.9|358.1|357.9|358.1|357.95|358.1|357.9|1
1622611860000|2021-06-02 05:31:00|358.05|357.85|358.05|357.85|358.1|357.85|358.05|357.85|0
1622611870000|2021-06-02 05:31:10|358|357.9|358.05|357.9|358.05|357.9|358|357.9|0
1622611880000|2021-06-02 05:31:20|358.1||358.1||358.1||358.1||0
1622611910000|2021-06-02 05:31:50||357.95||357.95||357.95||357.95|0
1622611920000|2021-06-02 05:32:00||357.9||357.9||357.95||357.9|3
1622611930000|2021-06-02 05:32:10|358.05|357.95|358.05|357.9|358.1|357.95|358.05|357.9|3
1622611940000|2021-06-02 05:32:20|||||||||2
1622611950000|2021-06-02 05:32:30||357.85||357.85||357.85||357.85|1
1622611960000|2021-06-02 05:32:40||357.9||357.9||357.9||357.9|2
1622611980000|2021-06-02 05:33:00||357.85||357.85||357.9||357.85|3
1622611990000|2021-06-02 05:33:10||357.9||357.9||357.9||357.85|1
1622612000000|2021-06-02 05:33:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|7
1622612020000|2021-06-02 05:33:40|||||||||1
1622612030000|2021-06-02 05:33:50|358.2|358|358.15|358|358.2|358.05|358.15|358|22
1622612040000|2021-06-02 05:34:00|358.2|357.95|358.2|358.05|358.2|358.05|358.15|357.95|3
1622612050000|2021-06-02 05:34:10|358.25|358|358.2|358|358.25|358|358.2|358|4
1622612060000|2021-06-02 05:34:20|358.15|357.95|358.15|358|358.15|358|358.15|357.95|0
1622612070000|2021-06-02 05:34:30||357.95||357.95||357.95||357.95|0
1622612080000|2021-06-02 05:34:40|358.1|358|358.2|358.05|358.2|358.05|358.1|357.95|51
1622612100000|2021-06-02 05:35:00|||||||||3
1622612110000|2021-06-02 05:35:10|358.15|358|358.2|358.05|358.2|358.05|358.15|358|8
1622612130000|2021-06-02 05:35:30|358.15|358|358.15|357.95|358.15|358|358.15|357.95|9
1622612140000|2021-06-02 05:35:40|358.1|358|358.1|357.95|358.1|358|358.1|357.95|1
1622612160000|2021-06-02 05:36:00|358.2|358|358.2|358|358.2|358|358.2|358|12
1622612170000|2021-06-02 05:36:10|358.15|358.05|358.15|358|358.25|358.05|358.15|358|1
1622612180000|2021-06-02 05:36:20|358.2|358.05|358.15|358|358.2|358.05|358.15|358|4
1622612190000|2021-06-02 05:36:30|358.2||358.2||358.2||358.15||0
1622612200000|2021-06-02 05:36:40|358.15|358.05|358.15|357.95|358.15|358.05|358.1|357.95|26
1622612210000|2021-06-02 05:36:50|358.1|358|358.15|358|358.15|358|358.1|357.95|2
1622612220000|2021-06-02 05:37:00|358.1|357.95|358.15|358|358.15|358|358.1|357.95|1
1622612230000|2021-06-02 05:37:10|358.2|358.05|358.2|358|358.25|358.05|358.2|358|7
1622612240000|2021-06-02 05:37:20|358.15|357.95|358.2|358.05|358.2|358.05|358.15|357.95|1
1622612250000|2021-06-02 05:37:30||358||358.05||358.05||358|2
1622612260000|2021-06-02 05:37:40||358||358||358||358|0
1622612270000|2021-06-02 05:37:50|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|4
1622612280000|2021-06-02 05:38:00|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|8
1622612290000|2021-06-02 05:38:10|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358.05|1
1622612300000|2021-06-02 05:38:20||358||358.05||358.05||358|1
1622612310000|2021-06-02 05:38:30||358||358.05||358.05||358|0
1622612340000|2021-06-02 05:39:00|358.15|358|358.15|358|358.15|358|358.15|357.95|1
1622612360000|2021-06-02 05:39:20||357.95||358||358||357.95|0
1622612370000|2021-06-02 05:39:30||357.95||358||358||357.95|1
1622612380000|2021-06-02 05:39:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|5
1622612390000|2021-06-02 05:39:50|358.15|358|358.15|358|358.2|358|358.15|358|1
1622612400000|2021-06-02 05:40:00||357.95||357.95||357.95||357.95|0
1622612410000|2021-06-02 05:40:10||358||357.95||358||357.95|1
1622612420000|2021-06-02 05:40:20|358.1||358.1||358.1||358.1||0
1622612440000|2021-06-02 05:40:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1622612450000|2021-06-02 05:40:50||357.85||357.85||357.85||357.85|0
1622612460000|2021-06-02 05:41:00|358||358.05||358.05||358||0
1622612470000|2021-06-02 05:41:10||357.9||357.9||357.9||357.9|0
1622612490000|2021-06-02 05:41:30|||||||||2
1622612510000|2021-06-02 05:41:50|||||||||1
1622612520000|2021-06-02 05:42:00||357.85||357.85||357.85||357.85|0
1622612530000|2021-06-02 05:42:10||357.9||357.85||357.9||357.85|5
1622612540000|2021-06-02 05:42:20|358|357.8|358|357.8|358|357.8|357.95|357.8|2
1622612550000|2021-06-02 05:42:30|357.95||358||358||357.95||2
1622612560000|2021-06-02 05:42:40|357.95||358||358||357.95||0
1622612570000|2021-06-02 05:42:50|357.95||357.95||357.95||357.95||0
1622612580000|2021-06-02 05:43:00|358|357.85|358|357.85|358.05|357.85|358|357.85|18
1622612590000|2021-06-02 05:43:10|358.05|357.9|358.05|357.9|358.05|357.9|358|357.85|1
1622612600000|2021-06-02 05:43:20|||||||||1
1622612620000|2021-06-02 05:43:40|||||||||1
1622612690000|2021-06-02 05:44:50|358.1|357.95|358.1|357.9|358.15|358|358.1|357.9|10
1622612700000|2021-06-02 05:45:00||357.95||357.95||357.95||357.9|0
1622612710000|2021-06-02 05:45:10||357.9||357.9||357.95||357.9|0
1622612720000|2021-06-02 05:45:20||357.95||357.95||357.95||357.95|0
1622612740000|2021-06-02 05:45:40||357.9||357.9||357.9||357.9|1
1622612750000|2021-06-02 05:45:50||357.95||357.9||357.95||357.9|0
1622612770000|2021-06-02 05:46:10|358.05||358.1||358.1||358.05||0
1622612780000|2021-06-02 05:46:20|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|1
1622612830000|2021-06-02 05:47:10||357.85||357.9||357.9||357.85|4
1622612890000|2021-06-02 05:48:10|358|357.85|358|357.85|358|357.85|358|357.85|4
1622612900000|2021-06-02 05:48:20|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|10
1622612910000|2021-06-02 05:48:30||357.95||357.95||357.95||357.95|0
1622612920000|2021-06-02 05:48:40|||||||||1
1622612930000|2021-06-02 05:48:50|358.05|357.9|358.15|357.95|358.15|358|358.05|357.9|35
1622612940000|2021-06-02 05:49:00|358.1||358.15||358.15||358.1||2
1622612950000|2021-06-02 05:49:10|358.1|358|358.1|357.95|358.1|358|358.1|357.95|2
1622612960000|2021-06-02 05:49:20|358.15|358|358.15|358|358.15|358|358.1|357.95|4
1622612970000|2021-06-02 05:49:30|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|0
1622613010000|2021-06-02 05:50:10|358.2|358|358.15|358|358.25|358.05|358.15|358|73
1622613030000|2021-06-02 05:50:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|21
1622613040000|2021-06-02 05:50:40|358.15|358|358.15|358|358.15|358|358.15|358|21
1622613060000|2021-06-02 05:51:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1622613080000|2021-06-02 05:51:20|||||||||1
1622613100000|2021-06-02 05:51:40|||||||||2
1622613120000|2021-06-02 05:52:00|358.25||358.25||358.25||358.25||16
1622613130000|2021-06-02 05:52:10|358.2|358.1|358.25|358.1|358.3|358.1|358.2|358.1|3
1622613140000|2021-06-02 05:52:20|358.3|358.05|358.25|358.05|358.3|358.05|358.25|358.05|2
1622613150000|2021-06-02 05:52:30|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358|0
1622613160000|2021-06-02 05:52:40|358.25||358.2||358.25||358.2||4
1622613180000|2021-06-02 05:53:00|||||||||1
1622613190000|2021-06-02 05:53:10|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|11
1622613200000|2021-06-02 05:53:20||358||358||358||358|0
1622613210000|2021-06-02 05:53:30||358.05||358.05||358.05||358.05|0
1622613220000|2021-06-02 05:53:40||358||358.05||358.05||358|1
1622613240000|2021-06-02 05:54:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|9
1622613250000|2021-06-02 05:54:10|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358.05|0
1622613260000|2021-06-02 05:54:20|358.2||358.25||358.25||358.2||1
1622613270000|2021-06-02 05:54:30|358.2|358|358.2|358.05|358.2|358.05|358.2|358|2
1622613280000|2021-06-02 05:54:40|358.25||358.25||358.25||358.25||0
1622613290000|2021-06-02 05:54:50|358.3|358.1|358.25|358.1|358.3|358.1|358.25|358.1|33
1622613300000|2021-06-02 05:55:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|11
1622613320000|2021-06-02 05:55:20|358.25|358.1|358.25|358.1|358.3|358.15|358.25|358.1|39
1622613340000|2021-06-02 05:55:40||358.05||358.1||358.1||358.05|9
1622613350000|2021-06-02 05:55:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|1
1622613360000|2021-06-02 05:56:00|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|3
1622613370000|2021-06-02 05:56:10|358.2||358.2||358.2||358.2||0
1622613400000|2021-06-02 05:56:40|358.15|358|358.15|358|358.15|358|358.15|358|2
1622613410000|2021-06-02 05:56:50|||||||||7
1622613420000|2021-06-02 05:57:00|358.25|358.05|358.25|358.05|358.25|358.1|358.25|358.05|15
1622613430000|2021-06-02 05:57:10|358.2||358.2||358.2||358.2||0
1622613440000|2021-06-02 05:57:20|358.15|358|358.2|358.05|358.2|358.05|358.15|358|2
1622613450000|2021-06-02 05:57:30|||||||||2
1622613470000|2021-06-02 05:57:50|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.1|11
1622613480000|2021-06-02 05:58:00|358.25|358.15|358.35|358.2|358.35|358.2|358.25|358.15|3
1622613490000|2021-06-02 05:58:10||358.15||358.15||358.15||358.15|0
1622613500000|2021-06-02 05:58:20|358.3|358.2|358.3|358.15|358.3|358.2|358.3|358.15|1
1622613520000|2021-06-02 05:58:40|358.25|358.1|358.25|358.1|358.3|358.15|358.25|358.1|17
1622613530000|2021-06-02 05:58:50|358.3||358.3||358.3||358.3||15
1622613540000|2021-06-02 05:59:00|358.25|358.15|358.35|358.15|358.35|358.15|358.25|358.15|1
1622613570000|2021-06-02 05:59:30|358.3||358.3||358.3||358.3||0
1622613590000|2021-06-02 05:59:50|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.1|7
1622613600000|2021-06-02 06:00:00|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|4
1622613630000|2021-06-02 06:00:30|358.4|358.2|358.4|358.2|358.4|358.25|358.4|358.2|20
1622613650000|2021-06-02 06:00:50|358.35|358.25|358.3|358.15|358.35|358.25|358.3|358.15|3
1622613680000|2021-06-02 06:01:20|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|11
1622613690000|2021-06-02 06:01:30|358.15|358|358.15|357.95|358.15|358|358.15|357.95|6
1622613700000|2021-06-02 06:01:40||358||357.95||358||357.95|2
1622613710000|2021-06-02 06:01:50|358.1||358.1||358.1||358.1||5
1622613720000|2021-06-02 06:02:00|358.15|358|358.15|357.95|358.15|358|358.1|357.95|24
1622613730000|2021-06-02 06:02:10||358||358||358||358|1
1622613740000|2021-06-02 06:02:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|5
1622613750000|2021-06-02 06:02:30|358.15|358|358.15|358|358.15|358|358.1|357.95|17
1622613760000|2021-06-02 06:02:40||357.95||357.95||357.95||357.95|1
1622613770000|2021-06-02 06:02:50||358||357.95||358||357.95|0
1622613780000|2021-06-02 06:03:00|358.1|358|358.15|357.95|358.15|358|358.1|357.95|4
1622613790000|2021-06-02 06:03:10|358.1|358|358.1|357.95|358.1|358|358.1|357.95|0
1622613840000|2021-06-02 06:04:00|358.15|358|358.15|358|358.15|358|358.15|357.95|10
1622613850000|2021-06-02 06:04:10|358.1|357.95|358.1|357.95|358.15|358|358.1|357.95|21
1622613880000|2021-06-02 06:04:40|358.15|358|358.15|357.95|358.15|358|358.15|357.95|11
1622613890000|2021-06-02 06:04:50|358.1||358.1||358.15||358.1||8
1622613910000|2021-06-02 06:05:10|||||||||2
1622613940000|2021-06-02 06:05:40|||||||||1
1622613960000|2021-06-02 06:06:00|358.15|358|358.15|357.95|358.2|358|358.15|357.95|8
1622613970000|2021-06-02 06:06:10||358||358||358||358|0
1622614020000|2021-06-02 06:07:00|||||||||1
1622614060000|2021-06-02 06:07:40|||||||||2
1622614090000|2021-06-02 06:08:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|6
1622614100000|2021-06-02 06:08:20|||||||||1
1622614130000|2021-06-02 06:08:50|||||||||1
1622614140000|2021-06-02 06:09:00|||||||||2
1622614150000|2021-06-02 06:09:10|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|18
1622614160000|2021-06-02 06:09:20|358.05||358.05||358.05||358.05||2
1622614170000|2021-06-02 06:09:30|||||||||1
1622614200000|2021-06-02 06:10:00|||||||||15
1622614210000|2021-06-02 06:10:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|6
1622614220000|2021-06-02 06:10:20|||||||||1
1622614240000|2021-06-02 06:10:40|358.2|358|358.2|358.05|358.2|358.05|358.2|358|36
1622614250000|2021-06-02 06:10:50||358||358.05||358.05||358|6
1622614260000|2021-06-02 06:11:00|358.15|358|358.25|358.05|358.25|358.05|358.15|358|9
1622614270000|2021-06-02 06:11:10|358.2|358.1|358.2|358.05|358.25|358.1|358.2|358.05|4
1622614280000|2021-06-02 06:11:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|1
1622614290000|2021-06-02 06:11:30|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|1
1622614300000|2021-06-02 06:11:40|358.2|358.05|358.2|358.05|358.2|358.1|358.2|358.05|1
1622614320000|2021-06-02 06:12:00|358.15|358|358.1|357.95|358.15|358.05|358.1|357.95|6
1622614330000|2021-06-02 06:12:10|||||||||1
1622614340000|2021-06-02 06:12:20|||||||||1
1622614350000|2021-06-02 06:12:30|||||||||1
1622614370000|2021-06-02 06:12:50|358.05|357.9|358.05|357.9|358.05|357.9|358|357.85|20
1622614380000|2021-06-02 06:13:00|358.1|357.85|358.1|357.95|358.15|358|358.1|357.85|9
1622614460000|2021-06-02 06:14:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|42
1622614510000|2021-06-02 06:15:10|358.1|357.95|358.15|358|358.15|358|358.1|357.95|14
1622614520000|2021-06-02 06:15:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|3
1622614560000|2021-06-02 06:16:00|358.15|357.9|358.15|357.95|358.15|357.95|358.15|357.9|4
1622614570000|2021-06-02 06:16:10|358.1|358|358.15|357.95|358.15|358|358.1|357.95|4
1622614580000|2021-06-02 06:16:20||358||358||358||358|0
1622614590000|2021-06-02 06:16:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|42
1622614600000|2021-06-02 06:16:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|16
1622614610000|2021-06-02 06:16:50||358||358||358||358|1
1622614620000|2021-06-02 06:17:00|358.15||358.15||358.2||358.15||1
1622614630000|2021-06-02 06:17:10|||||||||2
1622614640000|2021-06-02 06:17:20|358.2||358.15||358.2||358.15||5
1622614660000|2021-06-02 06:17:40|||||||||1
1622614670000|2021-06-02 06:17:50|358.2|357.95|358.25|358.1|358.25|358.1|358.2|357.95|59
1622614680000|2021-06-02 06:18:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1622614720000|2021-06-02 06:18:40|||||||||1
1622614740000|2021-06-02 06:19:00|358.15|358|358.15|358|358.15|358|358.15|358|5
1622614750000|2021-06-02 06:19:10|||||||||1
1622614760000|2021-06-02 06:19:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|6
1622614770000|2021-06-02 06:19:30|||||||||1
1622614780000|2021-06-02 06:19:40||357.9||357.9||357.9||357.9|2
1622614790000|2021-06-02 06:19:50|358.05|357.95|358.1|357.9|358.1|357.95|358.05|357.9|3
1622614800000|2021-06-02 06:20:00||357.95||357.9||357.95||357.9|2
1622614810000|2021-06-02 06:20:10|358.05|357.95|358.05|357.85|358.05|357.95|358.05|357.85|1
1622614820000|2021-06-02 06:20:20|358|357.9|358.05|357.9|358.05|357.9|358|357.9|2
1622614830000|2021-06-02 06:20:30||357.85||357.85||357.9||357.85|0
1622614840000|2021-06-02 06:20:40||357.9||357.85||357.9||357.85|4
1622614850000|2021-06-02 06:20:50|358|357.9|358.05|357.9|358.05|357.9|358|357.9|0
1622614860000|2021-06-02 06:21:00|||||||||1
1622614870000|2021-06-02 06:21:10|||||||||1
1622614890000|2021-06-02 06:21:30|||||||||3
1622614910000|2021-06-02 06:21:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|18
1622614940000|2021-06-02 06:22:20|||||||||3
1622614980000|2021-06-02 06:23:00|||||||||2
1622614990000|2021-06-02 06:23:10|||||||||1
1622615000000|2021-06-02 06:23:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|1
1622615010000|2021-06-02 06:23:30|358|357.85|358|357.85|358|357.85|358|357.85|0
1622615040000|2021-06-02 06:24:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|10
1622615060000|2021-06-02 06:24:20|358.1||358.05||358.1||358.05||13
1622615160000|2021-06-02 06:26:00|358.1|357.95|358.15|357.95|358.15|357.95|358.1|357.95|13
1622615170000|2021-06-02 06:26:10|358.1||358.1||358.1||358.1||0
1622615180000|2021-06-02 06:26:20|||||||||1
1622615200000|2021-06-02 06:26:40|358.15|358|358.2|358|358.2|358.05|358.15|358|15
1622615210000|2021-06-02 06:26:50||358.05||358.05||358.05||358.05|1
1622615220000|2021-06-02 06:27:00|358.15|358|358.15|358|358.15|358|358.15|358|9
1622615240000|2021-06-02 06:27:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|2
1622615250000|2021-06-02 06:27:30||358||358.05||358.05||358|0
1622615260000|2021-06-02 06:27:40||358||358.05||358.05||358|0
1622615270000|2021-06-02 06:27:50|358.25|358|358.25|358.1|358.25|358.1|358.25|358|40
1622615280000|2021-06-02 06:28:00|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|2
1622615290000|2021-06-02 06:28:10|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|4
1622615300000|2021-06-02 06:28:20|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358.05|8
1622615310000|2021-06-02 06:28:30|358.25||358.25||358.25||358.25||5
1622615320000|2021-06-02 06:28:40|358.2||358.2||358.2||358.2||0
1622615330000|2021-06-02 06:28:50||358||358||358||358|0
1622615340000|2021-06-02 06:29:00|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358|10
1622615350000|2021-06-02 06:29:10|358.2|358.1|358.2|358.05|358.25|358.1|358.15|358|22
1622615360000|2021-06-02 06:29:20|358.25||358.2||358.25||358.2||7
1622615420000|2021-06-02 06:30:20|358.15|358|358.15|358|358.15|358|358.15|358|6
1622615430000|2021-06-02 06:30:30|358.1|357.95|358.1|357.95|358.15|358|358.1|357.95|13
1622615440000|2021-06-02 06:30:40|358.15|358|358.15|358|358.15|358|358.15|357.95|2
1622615450000|2021-06-02 06:30:50||357.95||358||358||357.95|1
1622615460000|2021-06-02 06:31:00|||||||||1
1622615490000|2021-06-02 06:31:30|||||||||2
1622615510000|2021-06-02 06:31:50|||||||||1
1622615520000|2021-06-02 06:32:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|2
1622615540000|2021-06-02 06:32:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|0
1622615550000|2021-06-02 06:32:30|||||||||2
1622615560000|2021-06-02 06:32:40|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|8
1622615580000|2021-06-02 06:33:00|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|2
1622615590000|2021-06-02 06:33:10|||||||||1
1622615610000|2021-06-02 06:33:30|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|5
1622615620000|2021-06-02 06:33:40||357.95||357.95||357.95||357.9|0
1622615630000|2021-06-02 06:33:50|358.05|357.9|358.05|357.9|358.05|357.95|358.05|357.9|1
1622615640000|2021-06-02 06:34:00|||||||||1
1622615660000|2021-06-02 06:34:20||357.85||357.85||357.85||357.85|2
1622615670000|2021-06-02 06:34:30||357.9||357.9||357.9||357.9|0
1622615680000|2021-06-02 06:34:40|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|8
1622615720000|2021-06-02 06:35:20|||||||||1
1622615740000|2021-06-02 06:35:40|||||||||1
1622615770000|2021-06-02 06:36:10|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|5
1622615830000|2021-06-02 06:37:10|||||||||1
1622615840000|2021-06-02 06:37:20|||||||||1
1622615860000|2021-06-02 06:37:40|||||||||1
1622615890000|2021-06-02 06:38:10|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|22
1622615900000|2021-06-02 06:38:20|358.1||358.05||358.1||358.05||4
1622615950000|2021-06-02 06:39:10|||||||||1
1622615970000|2021-06-02 06:39:30|358|357.85|358.05|357.9|358.05|357.9|358|357.85|2
1622615990000|2021-06-02 06:39:50|358|357.85|358.05|357.9|358.05|357.9|358|357.85|5
1622616000000|2021-06-02 06:40:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|5
1622616010000|2021-06-02 06:40:10|358.05|357.9|358.1|357.9|358.1|357.95|358.05|357.9|5
1622616020000|2021-06-02 06:40:20|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|0
1622616050000|2021-06-02 06:40:50|358|357.85|358|357.85|358.05|357.9|358|357.85|19
1622616060000|2021-06-02 06:41:00|358.05|357.9|358.05|357.9|358.05|357.9|358|357.9|6
1622616070000|2021-06-02 06:41:10|358|357.85|358|357.85|358|357.85|358|357.85|0
1622616110000|2021-06-02 06:41:50|||||||||4
1622616140000|2021-06-02 06:42:20|||||||||1
1622616160000|2021-06-02 06:42:40|||||||||3
1622616180000|2021-06-02 06:43:00|||||||||1
1622616220000|2021-06-02 06:43:40|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.75|31
1622616230000|2021-06-02 06:43:50|357.9|357.75|357.9|357.75|357.95|357.8|357.9|357.75|21
1622616260000|2021-06-02 06:44:20|||||||||6
1622616300000|2021-06-02 06:45:00|||||||||4
1622616320000|2021-06-02 06:45:20|||||||||38
1622616340000|2021-06-02 06:45:40|||||||||1
1622616350000|2021-06-02 06:45:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|9
1622616370000|2021-06-02 06:46:10|357.9|357.75|357.9|357.75|357.95|357.8|357.9|357.75|10
1622616380000|2021-06-02 06:46:20||357.7||357.75||357.75||357.7|1
1622616400000|2021-06-02 06:46:40|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|6
1622616440000|2021-06-02 06:47:20||357.7||357.7||357.75||357.7|3
1622616450000|2021-06-02 06:47:30|357.85|357.75|357.85|357.7|357.9|357.75|357.85|357.7|2
1622616460000|2021-06-02 06:47:40|||||||||2
1622616520000|2021-06-02 06:48:40|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|14
1622616530000|2021-06-02 06:48:50||357.8||357.8||357.8||357.8|0
1622616540000|2021-06-02 06:49:00|||||||||1
1622616620000|2021-06-02 06:50:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|12
1622616660000|2021-06-02 06:51:00|||||||||3
1622616670000|2021-06-02 06:51:10|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|4
1622616680000|2021-06-02 06:51:20|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.75|10
1622616750000|2021-06-02 06:52:30|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|5
1622616760000|2021-06-02 06:52:40||357.8||357.8||357.8||357.75|1
1622616780000|2021-06-02 06:53:00|358|357.85|358|357.85|358.05|357.85|358|357.85|6
1622616810000|2021-06-02 06:53:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|4
1622616840000|2021-06-02 06:54:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|7
1622616860000|2021-06-02 06:54:20|358.15||358.15||358.15||358.1||11
1622616870000|2021-06-02 06:54:30|358.1|358|358.1|357.95|358.1|358|358.1|357.95|2
1622616930000|2021-06-02 06:55:30|358.15|357.9|358.1|357.9|358.15|357.9|358.1|357.9|11
1622616940000|2021-06-02 06:55:40||357.95||357.9||357.95||357.9|0
1622616950000|2021-06-02 06:55:50|358.05||358.05||358.05||358.05||0
1622616960000|2021-06-02 06:56:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|5
1622616970000|2021-06-02 06:56:10|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.9|0
1622616980000|2021-06-02 06:56:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|5
1622617000000|2021-06-02 06:56:40|358.15|358|358.15|358|358.2|358|358.15|358|3
1622617010000|2021-06-02 06:56:50|358.2|357.95|358.2|358.05|358.2|358.05|358.2|357.95|5
1622617020000|2021-06-02 06:57:00|358.15|358|358.15|358|358.15|358|358.15|358|1
1622617030000|2021-06-02 06:57:10||357.95||358||358||357.95|2
1622617040000|2021-06-02 06:57:20||357.95||357.95||357.95||357.95|0
1622617060000|2021-06-02 06:57:40|358.2|358|358.2|358|358.2|358|358.2|357.95|5
1622617070000|2021-06-02 06:57:50|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|0
1622617100000|2021-06-02 06:58:20|358.1|358|358.15|357.95|358.15|358|358.1|357.95|6
1622617110000|2021-06-02 06:58:30|358.1||358.1||358.15||358.1||1
1622617120000|2021-06-02 06:58:40|||||||||2
1622617130000|2021-06-02 06:58:50||357.9||357.95||357.95||357.9|1
1622617140000|2021-06-02 06:59:00||357.9||357.9||357.95||357.9|0
1622617150000|2021-06-02 06:59:10||357.95||357.95||357.95||357.95|0
1622617160000|2021-06-02 06:59:20||357.9||357.9||357.9||357.9|0
1622617170000|2021-06-02 06:59:30|358.05|357.85|358.05|357.85|358.05|357.9|358.05|357.85|4
1622617180000|2021-06-02 06:59:40||357.9||357.85||357.9||357.85|2
1622617190000|2021-06-02 06:59:50||357.9||357.9||357.9||357.9|0
1622617200000|2021-06-02 07:00:00|358|357.85|357.95|357.8|358.05|357.9|357.95|357.8|7
1622617220000|2021-06-02 07:00:20|358|357.85|358.05|357.85|358.05|357.9|357.95|357.75|68
1622617230000|2021-06-02 07:00:30|358|357.9|358|357.85|358.05|357.9|358|357.85|13
1622617240000|2021-06-02 07:00:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1622617280000|2021-06-02 07:01:20|358.1|357.95|358.1|357.95|358.1|357.95|358.05|357.95|17
1622617290000|2021-06-02 07:01:30||357.9||357.95||357.95||357.9|2
1622617300000|2021-06-02 07:01:40||357.9||357.95||357.95||357.9|0
1622617310000|2021-06-02 07:01:50||357.9||357.95||357.95||357.9|5
1622617320000|2021-06-02 07:02:00|358.15|358|358.15|358|358.15|358|358.15|358|4
1622617330000|2021-06-02 07:02:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|1
1622617340000|2021-06-02 07:02:20|358.15|358|358.15|357.95|358.15|358|358.15|357.95|4
1622617350000|2021-06-02 07:02:30|358.1|357.9|358.05|357.9|358.1|357.95|358.05|357.9|0
1622617360000|2021-06-02 07:02:40|358.15|357.95|358.15|358|358.15|358|358.15|357.95|13
1622617380000|2021-06-02 07:03:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.9|2
1622617390000|2021-06-02 07:03:10|358.15|358|358.15|358|358.15|358|358.15|357.95|4
1622617410000|2021-06-02 07:03:30|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|5
1622617420000|2021-06-02 07:03:40|358.2||358.2||358.2||358.2||15
1622617430000|2021-06-02 07:03:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1622617440000|2021-06-02 07:04:00|358.3||358.3||358.3||358.25||5
1622617450000|2021-06-02 07:04:10||358.15||358.15||358.15||358.1|7
1622617460000|2021-06-02 07:04:20|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|13
1622617470000|2021-06-02 07:04:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|3
1622617480000|2021-06-02 07:04:40||358.05||358.1||358.1||358.05|3
1622617500000|2021-06-02 07:05:00|358.3||358.3||358.3||358.25||1
1622617510000|2021-06-02 07:05:10|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|0
1622617520000|2021-06-02 07:05:20|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|15
1622617530000|2021-06-02 07:05:30|||||||||3
1622617540000|2021-06-02 07:05:40|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|7
1622617550000|2021-06-02 07:05:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|5
1622617560000|2021-06-02 07:06:00|358.4|358.25|358.4|358.2|358.45|358.25|358.35|358.2|39
1622617570000|2021-06-02 07:06:10|358.35|358.25|358.4|358.25|358.4|358.25|358.35|358.2|6
1622617580000|2021-06-02 07:06:20|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|2
1622617590000|2021-06-02 07:06:30|358.35|358.25|358.35|358.2|358.35|358.25|358.35|358.2|4
1622617600000|2021-06-02 07:06:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.2|2
1622617610000|2021-06-02 07:06:50|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|0
1622617620000|2021-06-02 07:07:00|||||||||1
1622617660000|2021-06-02 07:07:40|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|11
1622617670000|2021-06-02 07:07:50|358.5||358.45||358.5||358.45||5
1622617680000|2021-06-02 07:08:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|5
1622617690000|2021-06-02 07:08:10|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|16
1622617710000|2021-06-02 07:08:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|14
1622617720000|2021-06-02 07:08:40|358.65||358.65||358.65||358.6||1
1622617730000|2021-06-02 07:08:50|358.6||358.6||358.6||358.6||0
1622617740000|2021-06-02 07:09:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|4
1622617750000|2021-06-02 07:09:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|12
1622617760000|2021-06-02 07:09:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|10
1622617770000|2021-06-02 07:09:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|5
1622617800000|2021-06-02 07:10:00|358.75|358.65|358.7|358.55|358.8|358.65|358.7|358.5|30
1622617810000|2021-06-02 07:10:10|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|5
1622617820000|2021-06-02 07:10:20|358.55|358.4|358.55|358.4|358.55|358.45|358.55|358.4|13
1622617830000|2021-06-02 07:10:30|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.45|33
1622617840000|2021-06-02 07:10:40|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|1
1622617860000|2021-06-02 07:11:00|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|13
1622617870000|2021-06-02 07:11:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.45|9
1622617880000|2021-06-02 07:11:20||358.55||358.5||358.55||358.5|0
1622617890000|2021-06-02 07:11:30|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.45|1
1622617910000|2021-06-02 07:11:50|358.65||358.7||358.7||358.65||0
1622617920000|2021-06-02 07:12:00|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|10
1622617930000|2021-06-02 07:12:10|358.7||358.65||358.7||358.65||0
1622617940000|2021-06-02 07:12:20|358.7||358.7||358.7||358.7||6
1622617950000|2021-06-02 07:12:30|358.65|358.55|358.65|358.5|358.65|358.55|358.65|358.5|1
1622617970000|2021-06-02 07:12:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1622617980000|2021-06-02 07:13:00|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|10
1622617990000|2021-06-02 07:13:10|358.75|358.5|358.65|358.5|358.75|358.5|358.65|358.5|38
1622618000000|2021-06-02 07:13:20|358.7||358.65||358.7||358.65||2
1622618010000|2021-06-02 07:13:30|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.45|7
1622618020000|2021-06-02 07:13:40|358.6|358.5|358.6|358.45|358.6|358.5|358.6|358.45|1
1622618040000|2021-06-02 07:14:00||358.4||358.4||358.45||358.4|3
1622618050000|2021-06-02 07:14:10|358.55||358.55||358.6||358.55||0
1622618080000|2021-06-02 07:14:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|5
1622618100000|2021-06-02 07:15:00|||||||||1
1622618110000|2021-06-02 07:15:10|||||||||2
1622618120000|2021-06-02 07:15:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|2
1622618130000|2021-06-02 07:15:30|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|42
1622618140000|2021-06-02 07:15:40|358.5|358.3|358.45|358.3|358.5|358.35|358.45|358.3|1
1622618150000|2021-06-02 07:15:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622618200000|2021-06-02 07:16:40|||||||||2
1622618210000|2021-06-02 07:16:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|7
1622618220000|2021-06-02 07:17:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622618230000|2021-06-02 07:17:10|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|0
1622618240000|2021-06-02 07:17:20||358.25||358.3||358.3||358.25|0
1622618250000|2021-06-02 07:17:30||358.25||358.3||358.3||358.25|1
1622618260000|2021-06-02 07:17:40||358.25||358.25||358.3||358.25|1
1622618270000|2021-06-02 07:17:50|358.4|358.3|358.4|358.25|358.4|358.3|358.4|358.25|1
1622618280000|2021-06-02 07:18:00|||||||||2
1622618340000|2021-06-02 07:19:00|358.35|358.2|358.35|358.15|358.35|358.2|358.3|358.15|21
1622618350000|2021-06-02 07:19:10|358.3||358.3||358.35||358.3||0
1622618390000|2021-06-02 07:19:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1622618410000|2021-06-02 07:20:10|||||||||2
1622618420000|2021-06-02 07:20:20|||||||||2
1622618430000|2021-06-02 07:20:30|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|30
1622618440000|2021-06-02 07:20:40|358.2|358.1|358.25|358.1|358.25|358.1|358.2|358.1|1
1622618470000|2021-06-02 07:21:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|9
1622618520000|2021-06-02 07:22:00|||||||||1
1622618540000|2021-06-02 07:22:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1622618550000|2021-06-02 07:22:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1622618560000|2021-06-02 07:22:40||358.1||358.1||358.1||358.1|1
1622618570000|2021-06-02 07:22:50|358.25||358.25||358.25||358.25||0
1622618580000|2021-06-02 07:23:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|7
1622618590000|2021-06-02 07:23:10|||||||||1
1622618610000|2021-06-02 07:23:30|||||||||3
1622618640000|2021-06-02 07:24:00|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|6
1622618680000|2021-06-02 07:24:40|||||||||1
1622618700000|2021-06-02 07:25:00|358.25|358.1|358.3|358.15|358.35|358.15|358.25|358.1|57
1622618730000|2021-06-02 07:25:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|2
1622618750000|2021-06-02 07:25:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|3
1622618760000|2021-06-02 07:26:00|||||||||1
1622618770000|2021-06-02 07:26:10|358.15|358|358.15|358|358.15|358|358.1|357.95|14
1622618780000|2021-06-02 07:26:20|358.1|357.95|358.2|358.05|358.2|358.05|358.1|357.95|57
1622618790000|2021-06-02 07:26:30|||||||||4
1622618800000|2021-06-02 07:26:40|358.15|358|358.15|358|358.15|358|358.15|358|4
1622618810000|2021-06-02 07:26:50|358.2|358.05|358.2|358|358.2|358.05|358.15|358|7
1622618820000|2021-06-02 07:27:00||358.05||358.05||358.05||358|0
1622618830000|2021-06-02 07:27:10|||||||||2
1622618850000|2021-06-02 07:27:30|358.15|358|358.15|358|358.15|358|358.15|358|4
1622618860000|2021-06-02 07:27:40||357.95||357.95||358||357.95|3
1622618870000|2021-06-02 07:27:50|358.1|358|358.15|357.95|358.15|358|358.1|357.95|2
1622618880000|2021-06-02 07:28:00|358.1|357.85|358|357.85|358.1|357.9|358|357.85|78
1622618890000|2021-06-02 07:28:10|358.05||358||358.05||358||7
1622618900000|2021-06-02 07:28:20|||||||||3
1622618910000|2021-06-02 07:28:30|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|11
1622618920000|2021-06-02 07:28:40|357.9|357.75|357.9|357.75|357.95|357.8|357.9|357.75|17
1622618930000|2021-06-02 07:28:50|||||||||2
1622618940000|2021-06-02 07:29:00||357.7||357.7||357.75||357.7|22
1622618950000|2021-06-02 07:29:10|357.85|357.75|357.9|357.7|357.9|357.75|357.85|357.7|0
1622618960000|2021-06-02 07:29:20||357.75||357.75||357.75||357.75|0
1622618970000|2021-06-02 07:29:30|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|7
1622618990000|2021-06-02 07:29:50|||||||||3
1622619000000|2021-06-02 07:30:00|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.75|32
1622619010000|2021-06-02 07:30:10|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1622619020000|2021-06-02 07:30:20|357.8|357.65|357.8|357.65|357.85|357.7|357.8|357.6|30
1622619030000|2021-06-02 07:30:30|357.75|357.6|357.8|357.6|357.8|357.65|357.75|357.6|15
1622619040000|2021-06-02 07:30:40|357.75|357.65|357.8|357.6|357.8|357.65|357.75|357.6|8
1622619050000|2021-06-02 07:30:50|357.75|357.65|357.7|357.55|357.75|357.65|357.7|357.55|1
1622619060000|2021-06-02 07:31:00|357.75||357.75||357.75||357.75||16
1622619070000|2021-06-02 07:31:10|357.7|357.6|357.75|357.6|357.75|357.6|357.7|357.55|7
1622619090000|2021-06-02 07:31:30|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|2
1622619100000|2021-06-02 07:31:40|||||||||1
1622619110000|2021-06-02 07:31:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|12
1622619120000|2021-06-02 07:32:00|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|26
1622619130000|2021-06-02 07:32:10||357.7||357.65||357.7||357.65|0
1622619140000|2021-06-02 07:32:20|357.8|357.7|357.8|357.65|357.8|357.7|357.8|357.65|0
1622619150000|2021-06-02 07:32:30|357.75|357.6|357.75|357.6|357.75|357.65|357.75|357.6|3
1622619170000|2021-06-02 07:32:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|11
1622619190000|2021-06-02 07:33:10|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|8
1622619200000|2021-06-02 07:33:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|1
1622619210000|2021-06-02 07:33:30|357.75|357.6|357.8|357.65|357.8|357.65|357.75|357.6|1
1622619220000|2021-06-02 07:33:40||357.6||357.65||357.65||357.6|0
1622619230000|2021-06-02 07:33:50|357.75|357.6|357.8|357.6|357.8|357.65|357.75|357.6|0
1622619240000|2021-06-02 07:34:00||357.65||357.65||357.65||357.65|0
1622619250000|2021-06-02 07:34:10|||||||||1
1622619270000|2021-06-02 07:34:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|10
1622619280000|2021-06-02 07:34:40||357.65||357.7||357.7||357.65|0
1622619290000|2021-06-02 07:34:50|357.9|357.75|357.75|357.6|357.95|357.75|357.75|357.6|122
1622619300000|2021-06-02 07:35:00|357.8|357.65|357.7|357.55|357.8|357.65|357.7|357.5|53
1622619310000|2021-06-02 07:35:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|3
1622619320000|2021-06-02 07:35:20|357.6|357.45|357.6|357.45|357.6|357.5|357.6|357.45|13
1622619330000|2021-06-02 07:35:30|357.65|357.4|357.65|357.45|357.65|357.5|357.65|357.4|33
1622619340000|2021-06-02 07:35:40|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.45|8
1622619360000|2021-06-02 07:36:00|357.65|357.5|357.7|357.5|357.7|357.55|357.65|357.5|3
1622619370000|2021-06-02 07:36:10|357.65||357.7||357.7||357.65||1
1622619380000|2021-06-02 07:36:20|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|1
1622619390000|2021-06-02 07:36:30||357.6||357.6||357.6||357.6|8
1622619410000|2021-06-02 07:36:50|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|10
1622619420000|2021-06-02 07:37:00|357.8|357.7|357.9|357.75|357.9|357.75|357.8|357.65|4
1622619440000|2021-06-02 07:37:20|357.95||357.95||357.95||357.95||0
1622619450000|2021-06-02 07:37:30|357.9||357.9||357.9||357.9||0
1622619480000|2021-06-02 07:38:00|||||||||1
1622619510000|2021-06-02 07:38:30|||||||||1
1622619520000|2021-06-02 07:38:40|||||||||1
1622619530000|2021-06-02 07:38:50|||||||||1
1622619550000|2021-06-02 07:39:10|||||||||2
1622619560000|2021-06-02 07:39:20|||||||||1
1622619570000|2021-06-02 07:39:30|||||||||1
1622619590000|2021-06-02 07:39:50|357.95|357.8|358|357.85|358|357.85|357.95|357.8|22
1622619600000|2021-06-02 07:40:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|9
1622619610000|2021-06-02 07:40:10|||||||||5
1622619620000|2021-06-02 07:40:20|358|357.85|358|357.85|358|357.85|358|357.85|6
1622619630000|2021-06-02 07:40:30|358.05||358.05||358.05||358||3
1622619640000|2021-06-02 07:40:40||357.9||357.85||357.9||357.85|1
1622619650000|2021-06-02 07:40:50|358|357.9|358|357.85|358|357.9|358|357.85|2
1622619660000|2021-06-02 07:41:00|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|3
1622619670000|2021-06-02 07:41:10|358||358||358||358||0
1622619680000|2021-06-02 07:41:20|||||||||1
1622619690000|2021-06-02 07:41:30|||||||||2
1622619700000|2021-06-02 07:41:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|4
1622619710000|2021-06-02 07:41:50|||||||||2
1622619720000|2021-06-02 07:42:00|||||||||1
1622619730000|2021-06-02 07:42:10|||||||||1
1622619740000|2021-06-02 07:42:20|||||||||2
1622619750000|2021-06-02 07:42:30|358|357.85|358.05|357.85|358.05|357.9|358|357.85|15
1622619760000|2021-06-02 07:42:40|358|357.9|358.05|357.9|358.05|357.9|358|357.85|0
1622619770000|2021-06-02 07:42:50|358|357.85|358|357.85|358|357.85|358|357.85|2
1622619780000|2021-06-02 07:43:00|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|9
1622619790000|2021-06-02 07:43:10||357.9||357.85||357.9||357.85|2
1622619800000|2021-06-02 07:43:20|358|357.9|358.05|357.9|358.05|357.9|358|357.85|5
1622619810000|2021-06-02 07:43:30||357.85||357.85||357.85||357.85|0
1622619820000|2021-06-02 07:43:40|358|357.9|358|357.85|358|357.9|358|357.85|2
1622619830000|2021-06-02 07:43:50|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.9|2
1622619840000|2021-06-02 07:44:00|358|357.85|358.05|357.9|358.05|357.9|358|357.85|2
1622619850000|2021-06-02 07:44:10|358|357.85|358.05|357.9|358.05|357.9|358|357.85|2
1622619880000|2021-06-02 07:44:40|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|5
1622619890000|2021-06-02 07:44:50|358.2|358|358.2|358.05|358.25|358.05|358.15|358|57
1622619900000|2021-06-02 07:45:00|||||||||1
1622619930000|2021-06-02 07:45:30|||||||||2
1622619940000|2021-06-02 07:45:40|358.15|358|358.15|358|358.15|358|358.15|358|20
1622619960000|2021-06-02 07:46:00|||||||||3
1622619970000|2021-06-02 07:46:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|8
1622619980000|2021-06-02 07:46:20|358.05|357.95|358.05|357.85|358.05|357.95|358.05|357.85|4
1622619990000|2021-06-02 07:46:30|358||358||358||358||0
1622620020000|2021-06-02 07:47:00|||||||||3
1622620030000|2021-06-02 07:47:10|||||||||1
1622620040000|2021-06-02 07:47:20|||||||||1
1622620050000|2021-06-02 07:47:30|||||||||1
1622620070000|2021-06-02 07:47:50|||||||||1
1622620080000|2021-06-02 07:48:00|||||||||2
1622620090000|2021-06-02 07:48:10|||||||||1
1622620100000|2021-06-02 07:48:20|||||||||1
1622620110000|2021-06-02 07:48:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|13
1622620120000|2021-06-02 07:48:40||357.85||357.85||357.9||357.85|1
1622620130000|2021-06-02 07:48:50||357.9||357.9||357.9||357.85|4
1622620140000|2021-06-02 07:49:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|9
1622620150000|2021-06-02 07:49:10|||||||||1
1622620160000|2021-06-02 07:49:20|||||||||1
1622620180000|2021-06-02 07:49:40|358.15|358|358.15|358|358.15|358|358.15|358|7
1622620190000|2021-06-02 07:49:50|||||||||1
1622620200000|2021-06-02 07:50:00|||||||||5
1622620210000|2021-06-02 07:50:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|3
1622620220000|2021-06-02 07:50:20|358.15|358|358.1|357.95|358.15|358|358.1|357.95|14
1622620250000|2021-06-02 07:50:50|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1622620270000|2021-06-02 07:51:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|6
1622620290000|2021-06-02 07:51:30|||||||||1
1622620300000|2021-06-02 07:51:40|358.15|358|358.15|358|358.15|358|358.15|358|3
1622620310000|2021-06-02 07:51:50|358.1|357.95|358.15|357.95|358.15|357.95|358.1|357.95|0
1622620320000|2021-06-02 07:52:00||358||358||358||357.95|1
1622620330000|2021-06-02 07:52:10|||||||||1
1622620340000|2021-06-02 07:52:20|358.2|358.05|358.2|358|358.2|358.05|358.2|358|11
1622620350000|2021-06-02 07:52:30|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|0
1622620360000|2021-06-02 07:52:40||358||358.05||358.05||358|4
1622620370000|2021-06-02 07:52:50||358||358||358.05||358|1
1622620380000|2021-06-02 07:53:00|358.15|358.05|358.25|358.05|358.25|358.05|358.15|358.05|3
1622620390000|2021-06-02 07:53:10|358.2|358|358.15|358|358.2|358|358.15|358|10
1622620400000|2021-06-02 07:53:20|358.1|357.95|358.1|357.95|358.15|357.95|358.1|357.95|4
1622620410000|2021-06-02 07:53:30|358.15||358.15||358.15||358.1||0
1622620420000|2021-06-02 07:53:40|358.1||358.1||358.1||358.1||0
1622620430000|2021-06-02 07:53:50|358.15|358|358.15|358|358.15|358|358.15|358|3
1622620440000|2021-06-02 07:54:00|||||||||1
1622620460000|2021-06-02 07:54:20|358.2|358.05|358.2|358|358.2|358.05|358.2|358|5
1622620470000|2021-06-02 07:54:30||358.05||358||358.05||358|4
1622620480000|2021-06-02 07:54:40||358.05||358||358.05||358|1
1622620490000|2021-06-02 07:54:50|358.15||358.2||358.2||358.15||3
1622620500000|2021-06-02 07:55:00|358.15|358.05|358.25|358.1|358.3|358.1|358.15|358.05|19
1622620510000|2021-06-02 07:55:10|358.3||358.3||358.3||358.25||1
1622620520000|2021-06-02 07:55:20|358.25||358.25||358.3||358.25||5
1622620540000|2021-06-02 07:55:40|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|5
1622620550000|2021-06-02 07:55:50|358.2||358.2||358.25||358.2||0
1622620560000|2021-06-02 07:56:00||358||358||358.05||358|3
1622620570000|2021-06-02 07:56:10||358.05||358.05||358.05||358.05|2
1622620580000|2021-06-02 07:56:20|||||||||1
1622620590000|2021-06-02 07:56:30|||||||||1
1622620600000|2021-06-02 07:56:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|12
1622620620000|2021-06-02 07:57:00|||||||||2
1622620630000|2021-06-02 07:57:10|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|8
1622620640000|2021-06-02 07:57:20|358.2|358|358.15|358|358.2|358|358.15|358|5
1622620650000|2021-06-02 07:57:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|3
1622620680000|2021-06-02 07:58:00|||||||||2
1622620710000|2021-06-02 07:58:30|||||||||2
1622620740000|2021-06-02 07:59:00|||||||||3
1622620760000|2021-06-02 07:59:20|||||||||1
1622620770000|2021-06-02 07:59:30|||||||||1
1622620780000|2021-06-02 07:59:40|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|31
1622620800000|2021-06-02 08:00:00|358.25|358.1|358.15|358|358.25|358.1|358.15|358|19
1622620850000|2021-06-02 08:00:50|||||||||1
1622620860000|2021-06-02 08:01:00|358.2||358.15||358.2||358.15||27
1622620870000|2021-06-02 08:01:10|358.2|358.1|358.2|358.05|358.3|358.1|358.2|358.05|42
1622620880000|2021-06-02 08:01:20|||||||||3
1622620900000|2021-06-02 08:01:40|||||||||1
1622620920000|2021-06-02 08:02:00|||||||||2
1622620930000|2021-06-02 08:02:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|12
1622620940000|2021-06-02 08:02:20|||||||||2
1622620950000|2021-06-02 08:02:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1622620960000|2021-06-02 08:02:40|358.35|358.1|358.3|358.1|358.35|358.1|358.3|358.1|6
1622620970000|2021-06-02 08:02:50|358.25||358.3||358.3||358.25||9
1622620980000|2021-06-02 08:03:00|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|1
1622620990000|2021-06-02 08:03:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|2
1622621010000|2021-06-02 08:03:30|||||||||2
1622621030000|2021-06-02 08:03:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|13
1622621040000|2021-06-02 08:04:00|||||||||7
1622621050000|2021-06-02 08:04:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|9
1622621070000|2021-06-02 08:04:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|5
1622621080000|2021-06-02 08:04:40|358.25|358.1|358.25|358.1|358.3|358.1|358.25|358.1|1
1622621100000|2021-06-02 08:05:00|358.3|358.15|358.3|358.1|358.3|358.15|358.25|358.1|8
1622621110000|2021-06-02 08:05:10|358.25||358.25||358.25||358.25||1
1622621130000|2021-06-02 08:05:30|||||||||1
1622621140000|2021-06-02 08:05:40|||||||||2
1622621160000|2021-06-02 08:06:00|358.3|358.15|358.3|358.15|358.35|358.15|358.3|358.15|17
1622621180000|2021-06-02 08:06:20|||||||||2
1622621210000|2021-06-02 08:06:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|11
1622621240000|2021-06-02 08:07:20|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|13
1622621250000|2021-06-02 08:07:30|||||||||1
1622621270000|2021-06-02 08:07:50|||||||||4
1622621310000|2021-06-02 08:08:30|||||||||1
1622621340000|2021-06-02 08:09:00|||||||||1
1622621390000|2021-06-02 08:09:50||358.15||358.15||358.15||358.15|11
1622621400000|2021-06-02 08:10:00|358.3|358.2|358.3|358.15|358.35|358.2|358.3|358.15|10
1622621440000|2021-06-02 08:10:40|||||||||1
1622621450000|2021-06-02 08:10:50|||||||||1
1622621460000|2021-06-02 08:11:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|5
1622621490000|2021-06-02 08:11:30|||||||||22
1622621520000|2021-06-02 08:12:00|||||||||1
1622621540000|2021-06-02 08:12:20|||||||||10
1622621580000|2021-06-02 08:13:00|||||||||26
1622621640000|2021-06-02 08:14:00|||||||||1
1622621650000|2021-06-02 08:14:10|||||||||1
1622621700000|2021-06-02 08:15:00|||||||||2
1622621720000|2021-06-02 08:15:20|||||||||14
1622621760000|2021-06-02 08:16:00|||||||||1
1622621770000|2021-06-02 08:16:10|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|24
1622621800000|2021-06-02 08:16:40|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.1|98
1622621810000|2021-06-02 08:16:50|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|5
1622621820000|2021-06-02 08:17:00||358.15||358.15||358.2||358.15|12
1622621830000|2021-06-02 08:17:10|358.3|358.2|358.35|358.2|358.35|358.2|358.3|358.15|18
1622621860000|2021-06-02 08:17:40|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|8
1622621880000|2021-06-02 08:18:00|358.4||358.35||358.4||358.35||1
1622621930000|2021-06-02 08:18:50|||||||||4
1622621950000|2021-06-02 08:19:10|||||||||1
1622621980000|2021-06-02 08:19:40|||||||||2
1622622010000|2021-06-02 08:20:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.2|45
1622622020000|2021-06-02 08:20:20|||||||||4
1622622030000|2021-06-02 08:20:30|358.35|358.2|358.4|358.25|358.4|358.25|358.35|358.2|10
1622622050000|2021-06-02 08:20:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|9
1622622060000|2021-06-02 08:21:00|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|14
1622622090000|2021-06-02 08:21:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|10
1622622100000|2021-06-02 08:21:40|358.45||358.4||358.45||358.4||6
1622622160000|2021-06-02 08:22:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|25
1622622170000|2021-06-02 08:22:50|358.5||358.45||358.5||358.45||1
1622622180000|2021-06-02 08:23:00|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|8
1622622190000|2021-06-02 08:23:10||358.25||358.25||358.3||358.25|0
1622622200000|2021-06-02 08:23:20|358.4|358.3|358.4|358.25|358.45|358.3|358.4|358.25|1
1622622210000|2021-06-02 08:23:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1622622220000|2021-06-02 08:23:40|358.4|358.25|358.45|358.25|358.45|358.25|358.4|358.25|6
1622622230000|2021-06-02 08:23:50|358.4|358.3|358.4|358.25|358.4|358.3|358.4|358.25|0
1622622270000|2021-06-02 08:24:30|||||||||1
1622622280000|2021-06-02 08:24:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1622622330000|2021-06-02 08:25:30|||||||||1
1622622360000|2021-06-02 08:26:00|||||||||1
1622622370000|2021-06-02 08:26:10|||||||||4
1622622390000|2021-06-02 08:26:30|||||||||1
1622622410000|2021-06-02 08:26:50|||||||||68
1622622430000|2021-06-02 08:27:10|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|8
1622622460000|2021-06-02 08:27:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|7
1622622510000|2021-06-02 08:28:30|||||||||1
1622622520000|2021-06-02 08:28:40|||||||||1
1622622530000|2021-06-02 08:28:50|||||||||4
1622622540000|2021-06-02 08:29:00|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|32
1622622580000|2021-06-02 08:29:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622622620000|2021-06-02 08:30:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|15
1622622630000|2021-06-02 08:30:30|||||||||1
1622622650000|2021-06-02 08:30:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|12
1622622660000|2021-06-02 08:31:00|||||||||2
1622622670000|2021-06-02 08:31:10|||||||||11
1622622680000|2021-06-02 08:31:20|||||||||7
1622622690000|2021-06-02 08:31:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|14
1622622700000|2021-06-02 08:31:40|||||||||1
1622622720000|2021-06-02 08:32:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|11
1622622740000|2021-06-02 08:32:20|358.45|358.3|358.45|358.25|358.45|358.3|358.4|358.25|21
1622622750000|2021-06-02 08:32:30||358.3||358.3||358.3||358.25|3
1622622760000|2021-06-02 08:32:40|358.5|358.25|358.4|358.25|358.5|358.25|358.4|358.25|27
1622622790000|2021-06-02 08:33:10||358.2||358.25||358.25||358.2|17
1622622800000|2021-06-02 08:33:20|||||||||1
1622622810000|2021-06-02 08:33:30|||||||||22
1622622820000|2021-06-02 08:33:40|||||||||1
1622622900000|2021-06-02 08:35:00|||||||||5
1622622910000|2021-06-02 08:35:10|||||||||1
1622622920000|2021-06-02 08:35:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|16
1622622930000|2021-06-02 08:35:30|||||||||9
1622622940000|2021-06-02 08:35:40|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|31
1622622970000|2021-06-02 08:36:10|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|16
1622622990000|2021-06-02 08:36:30|358.25||358.25||358.3||358.25||3
1622623000000|2021-06-02 08:36:40|358.3||358.25||358.3||358.25||27
1622623010000|2021-06-02 08:36:50|358.3||358.25||358.3||358.25||2
1622623020000|2021-06-02 08:37:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|12
1622623040000|2021-06-02 08:37:20|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|12
1622623060000|2021-06-02 08:37:40|||||||||2
1622623070000|2021-06-02 08:37:50|358.35|358.2|358.35|358.2|358.4|358.25|358.35|358.2|9
1622623080000|2021-06-02 08:38:00|358.4||358.4||358.4||358.35||4
1622623090000|2021-06-02 08:38:10||358.25||358.25||358.25||358.25|0
1622623100000|2021-06-02 08:38:20|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|18
1622623110000|2021-06-02 08:38:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|0
1622623120000|2021-06-02 08:38:40|358.35|358.2|358.4|358.25|358.45|358.3|358.35|358.2|44
1622623130000|2021-06-02 08:38:50|||||||||2
1622623140000|2021-06-02 08:39:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|15
1622623150000|2021-06-02 08:39:10|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|12
1622623160000|2021-06-02 08:39:20|||||||||2
1622623170000|2021-06-02 08:39:30|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|9
1622623180000|2021-06-02 08:39:40|358.35||358.35||358.35||358.35||0
1622623200000|2021-06-02 08:40:00|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|19
1622623220000|2021-06-02 08:40:20|358.25||358.25||358.25||358.25||4
1622623250000|2021-06-02 08:40:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|13
1622623260000|2021-06-02 08:41:00|||||||||1
1622623300000|2021-06-02 08:41:40|||||||||5
1622623320000|2021-06-02 08:42:00|358.35|358.2|358.45|358.3|358.45|358.3|358.35|358.2|15
1622623340000|2021-06-02 08:42:20|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|30
1622623350000|2021-06-02 08:42:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622623360000|2021-06-02 08:42:40|||||||||1
1622623370000|2021-06-02 08:42:50|||||||||47
1622623390000|2021-06-02 08:43:10|||||||||17
1622623400000|2021-06-02 08:43:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1622623410000|2021-06-02 08:43:30|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|13
1622623440000|2021-06-02 08:44:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|4
1622623450000|2021-06-02 08:44:10|||||||||1
1622623460000|2021-06-02 08:44:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|9
1622623470000|2021-06-02 08:44:30|358.3|358.15|358.35|358.15|358.35|358.2|358.3|358.15|13
1622623480000|2021-06-02 08:44:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|7
1622623490000|2021-06-02 08:44:50||358.25||358.25||358.25||358.25|1
1622623500000|2021-06-02 08:45:00|358.45||358.45||358.45||358.45||3
1622623510000|2021-06-02 08:45:10|358.5|358.3|358.45|358.3|358.5|358.35|358.45|358.3|35
1622623520000|2021-06-02 08:45:20|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.25|6
1622623540000|2021-06-02 08:45:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|11
1622623550000|2021-06-02 08:45:50|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|3
1622623560000|2021-06-02 08:46:00|358.3|358.15|358.3|358.15|358.35|358.15|358.3|358.15|5
1622623570000|2021-06-02 08:46:10|||||||||5
1622623580000|2021-06-02 08:46:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1622623590000|2021-06-02 08:46:30|358.4|358.25|358.45|358.25|358.45|358.25|358.4|358.25|4
1622623600000|2021-06-02 08:46:40|358.4|358.3|358.4|358.25|358.4|358.3|358.4|358.25|4
1622623610000|2021-06-02 08:46:50|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|34
1622623620000|2021-06-02 08:47:00|||||||||1
1622623630000|2021-06-02 08:47:10|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|8
1622623650000|2021-06-02 08:47:30|358.3|358.15|358.3|358.15|358.35|358.2|358.3|358.15|9
1622623670000|2021-06-02 08:47:50|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|4
1622623690000|2021-06-02 08:48:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|4
1622623700000|2021-06-02 08:48:20|||||||||1
1622623710000|2021-06-02 08:48:30|||||||||1
1622623720000|2021-06-02 08:48:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1622623730000|2021-06-02 08:48:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|3
1622623750000|2021-06-02 08:49:10|||||||||2
1622623770000|2021-06-02 08:49:30|358.55|358.3|358.45|358.3|358.55|358.3|358.45|358.3|40
1622623780000|2021-06-02 08:49:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|4
1622623790000|2021-06-02 08:49:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|7
1622623800000|2021-06-02 08:50:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|18
1622623810000|2021-06-02 08:50:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|5
1622623820000|2021-06-02 08:50:20|358.4|358.15|358.4|358.2|358.4|358.2|358.4|358.15|15
1622623830000|2021-06-02 08:50:30|||||||||2
1622623840000|2021-06-02 08:50:40|358.35|358.25|358.4|358.25|358.4|358.25|358.35|358.25|9
1622623860000|2021-06-02 08:51:00|||||||||1
1622623880000|2021-06-02 08:51:20|358.45||358.4||358.45||358.4||5
1622623890000|2021-06-02 08:51:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1622623900000|2021-06-02 08:51:40|||||||||2
1622623920000|2021-06-02 08:52:00|||||||||6
1622623930000|2021-06-02 08:52:10|||||||||2
1622623940000|2021-06-02 08:52:20|358.4|358.25|358.4|358.2|358.4|358.25|358.35|358.2|24
1622623950000|2021-06-02 08:52:30|358.35||358.35||358.35||358.35||0
1622623960000|2021-06-02 08:52:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|10
1622623970000|2021-06-02 08:52:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1622623980000|2021-06-02 08:53:00|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|19
1622623990000|2021-06-02 08:53:10|||||||||4
1622624010000|2021-06-02 08:53:30|358.55||358.5||358.55||358.5||5
1622624030000|2021-06-02 08:53:50|||||||||1
1622624040000|2021-06-02 08:54:00|358.55||358.55||358.55||358.55||5
1622624050000|2021-06-02 08:54:10|358.5|358.4|358.5|358.35|358.55|358.4|358.5|358.35|16
1622624060000|2021-06-02 08:54:20|||||||||1
1622624070000|2021-06-02 08:54:30|||||||||3
1622624080000|2021-06-02 08:54:40|358.55||358.5||358.55||358.5||11
1622624090000|2021-06-02 08:54:50|||||||||2
1622624100000|2021-06-02 08:55:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|10
1622624110000|2021-06-02 08:55:10|||||||||18
1622624120000|2021-06-02 08:55:20|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|45
1622624130000|2021-06-02 08:55:30|||||||||1
1622624140000|2021-06-02 08:55:40|||||||||13
1622624150000|2021-06-02 08:55:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|32
1622624160000|2021-06-02 08:56:00|||||||||13
1622624170000|2021-06-02 08:56:10|||||||||3
1622624180000|2021-06-02 08:56:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|13
1622624190000|2021-06-02 08:56:30|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|13
1622624200000|2021-06-02 08:56:40|||||||||2
1622624210000|2021-06-02 08:56:50|||||||||5
1622624220000|2021-06-02 08:57:00|||||||||5
1622624230000|2021-06-02 08:57:10|||||||||10
1622624240000|2021-06-02 08:57:20|||||||||5
1622624250000|2021-06-02 08:57:30|||||||||2
1622624260000|2021-06-02 08:57:40|||||||||7
1622624270000|2021-06-02 08:57:50|||||||||13
1622624280000|2021-06-02 08:58:00|358.5|358.35|358.35|358.2|358.5|358.35|358.35|358.2|55
1622624290000|2021-06-02 08:58:10|358.4|358.25|358.35|358.15|358.4|358.25|358.35|358.15|24
1622624300000|2021-06-02 08:58:20|358.3||358.3||358.3||358.3||16
1622624310000|2021-06-02 08:58:30|358.35|358.1|358.3|358.1|358.35|358.1|358.25|358.1|25
1622624320000|2021-06-02 08:58:40|358.25|358.15|358.25|358.1|358.25|358.15|358.2|358.05|17
1622624330000|2021-06-02 08:58:50|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|12
1622624340000|2021-06-02 08:59:00|358.2|358.05|358.1|357.95|358.2|358.05|358.1|357.95|40
1622624350000|2021-06-02 08:59:10|358.15|358|358.15|358|358.15|358|358.1|358|15
1622624360000|2021-06-02 08:59:20|358.1|357.95|358.2|358.05|358.25|358.05|358.1|357.95|23
1622624370000|2021-06-02 08:59:30|358.25|358|358.2|358|358.25|358|358.15|358|21
1622624380000|2021-06-02 08:59:40|358.15|358.05|358.15|357.95|358.2|358.05|358.15|357.95|14
1622624390000|2021-06-02 08:59:50|358.1|357.9|358.05|357.85|358.15|357.9|358|357.8|38
1622624400000|2021-06-02 09:00:00|358|357.8|358|357.8|358.05|357.9|357.9|357.75|54
1622624410000|2021-06-02 09:00:10|358.05|357.85|358.05|357.9|358.05|357.9|358|357.85|13
1622624420000|2021-06-02 09:00:20|358.15|357.95|358.25|358.05|358.25|358.05|358.15|357.95|113
1622624430000|2021-06-02 09:00:30|358.3|358.1|358.35|358.15|358.35|358.15|358.3|358.05|33
1622624440000|2021-06-02 09:00:40|358.3|358.2|358.3|358.1|358.35|358.2|358.3|358.1|39
1622624450000|2021-06-02 09:00:50|358.4|358.2|358.4|358.25|358.55|358.4|358.35|358.2|78
1622624460000|2021-06-02 09:01:00|358.45|358.2|358.45|358.25|358.45|358.25|358.4|358.2|22
1622624470000|2021-06-02 09:01:10|358.4||358.4||358.45||358.4||0
1622624480000|2021-06-02 09:01:20|358.45|358.3|358.45|358.3|358.5|358.35|358.45|358.25|58
1622624490000|2021-06-02 09:01:30|358.5|358.35|358.5|358.35|358.55|358.4|358.5|358.35|26
1622624500000|2021-06-02 09:01:40|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|45
1622624520000|2021-06-02 09:02:00|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|18
1622624530000|2021-06-02 09:02:10||358.2||358.25||358.25||358.2|3
1622624540000|2021-06-02 09:02:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|35
1622624550000|2021-06-02 09:02:30||358.35||358.3||358.35||358.3|10
1622624560000|2021-06-02 09:02:40|358.45|358.35|358.5|358.35|358.5|358.35|358.45|358.3|2
1622624570000|2021-06-02 09:02:50|||||||||2
1622624580000|2021-06-02 09:03:00|||||||||4
1622624590000|2021-06-02 09:03:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|26
1622624600000|2021-06-02 09:03:20|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|17
1622624610000|2021-06-02 09:03:30|358.3|358.2|358.4|358.25|358.4|358.25|358.3|358.15|63
1622624620000|2021-06-02 09:03:40|358.45|358.2|358.55|358.4|358.55|358.4|358.45|358.2|63
1622624630000|2021-06-02 09:03:50|||||||||1
1622624640000|2021-06-02 09:04:00|358.6|358.45|358.6|358.4|358.6|358.45|358.55|358.35|34
1622624650000|2021-06-02 09:04:10|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|3
1622624660000|2021-06-02 09:04:20|||||||||7
1622624670000|2021-06-02 09:04:30|358.65|358.5|358.65|358.5|358.7|358.55|358.65|358.5|48
1622624680000|2021-06-02 09:04:40|358.7|358.55|358.7|358.5|358.75|358.6|358.65|358.5|61
1622624690000|2021-06-02 09:04:50|358.75|358.55|358.65|358.45|358.75|358.55|358.65|358.45|133
1622624700000|2021-06-02 09:05:00|358.75|358.55|358.8|358.6|358.85|358.6|358.75|358.55|69
1622624710000|2021-06-02 09:05:10|358.75|358.55|358.8|358.65|358.8|358.65|358.75|358.55|25
1622624720000|2021-06-02 09:05:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|17
1622624730000|2021-06-02 09:05:30|358.8|358.55|358.8|358.6|358.8|358.6|358.75|358.55|19
1622624740000|2021-06-02 09:05:40|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|5
1622624750000|2021-06-02 09:05:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|11
1622624760000|2021-06-02 09:06:00|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|10
1622624770000|2021-06-02 09:06:10||358.4||358.4||358.4||358.4|5
1622624780000|2021-06-02 09:06:20|358.55||358.55||358.55||358.55||1
1622624790000|2021-06-02 09:06:30|||||||||3
1622624800000|2021-06-02 09:06:40|358.6|358.35|358.55|358.4|358.6|358.4|358.55|358.35|17
1622624820000|2021-06-02 09:07:00|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|11
1622624830000|2021-06-02 09:07:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|8
1622624840000|2021-06-02 09:07:20||358.55||358.55||358.55||358.55|1
1622624850000|2021-06-02 09:07:30|||||||||2
1622624860000|2021-06-02 09:07:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|13
1622624870000|2021-06-02 09:07:50|358.8|358.65|358.75|358.55|358.8|358.65|358.75|358.55|31
1622624900000|2021-06-02 09:08:20|||||||||2
1622624910000|2021-06-02 09:08:30|||||||||1
1622624920000|2021-06-02 09:08:40|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.5|46
1622624930000|2021-06-02 09:08:50|358.8|358.55|358.75|358.6|358.8|358.6|358.75|358.55|9
1622624940000|2021-06-02 09:09:00|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|12
1622624950000|2021-06-02 09:09:10|358.6|358.45|358.65|358.5|358.7|358.5|358.6|358.45|23
1622624970000|2021-06-02 09:09:30|||||||||2
1622624980000|2021-06-02 09:09:40|||||||||11
1622624990000|2021-06-02 09:09:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|7
1622625000000|2021-06-02 09:10:00|358.65|358.45|358.65|358.45|358.65|358.5|358.65|358.45|14
1622625010000|2021-06-02 09:10:10||358.5||358.5||358.5||358.5|0
1622625030000|2021-06-02 09:10:30|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|3
1622625050000|2021-06-02 09:10:50|||||||||1
1622625060000|2021-06-02 09:11:00|||||||||6
1622625070000|2021-06-02 09:11:10|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|10
1622625080000|2021-06-02 09:11:20||358.65||358.6||358.65||358.6|1
1622625100000|2021-06-02 09:11:40||358.65||358.65||358.65||358.65|1
1622625110000|2021-06-02 09:11:50|||||||||4
1622625120000|2021-06-02 09:12:00|358.85||358.8||358.85||358.8||5
1622625130000|2021-06-02 09:12:10|358.85||358.8||358.85||358.8||5
1622625150000|2021-06-02 09:12:30|358.85|358.7|358.85|358.7|358.85|358.7|358.8|358.7|6
1622625160000|2021-06-02 09:12:40|358.9||358.85||358.9||358.85||45
1622625180000|2021-06-02 09:13:00|||||||||9
1622625200000|2021-06-02 09:13:20|358.9||358.85||358.9||358.85||9
1622625220000|2021-06-02 09:13:40|||||||||2
1622625240000|2021-06-02 09:14:00|358.8|358.6|358.75|358.55|358.8|358.7|358.7|358.55|45
1622625250000|2021-06-02 09:14:10|358.7|358.5|358.65|358.45|358.75|358.5|358.65|358.45|15
1622625260000|2021-06-02 09:14:20|358.55|358.4|358.7|358.45|358.7|358.45|358.55|358.35|22
1622625270000|2021-06-02 09:14:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622625280000|2021-06-02 09:14:40|358.45|358.35|358.45|358.3|358.55|358.35|358.45|358.3|11
1622625290000|2021-06-02 09:14:50|358.4|358.25|358.5|358.3|358.5|358.3|358.4|358.25|6
1622625300000|2021-06-02 09:15:00|358.55|358.35|358.65|358.35|358.7|358.45|358.5|358.35|8
1622625310000|2021-06-02 09:15:10|358.55|358.4|358.6|358.35|358.6|358.4|358.5|358.35|2
1622625320000|2021-06-02 09:15:20|358.65||358.65||358.65||358.65||0
1622625330000|2021-06-02 09:15:30||358.4||358.4||358.4||358.4|0
1622625340000|2021-06-02 09:15:40|358.6|358.3|358.65|358.35|358.65|358.35|358.6|358.3|6
1622625360000|2021-06-02 09:16:00||358.45||358.45||358.5||358.45|1
1622625370000|2021-06-02 09:16:10|358.7|358.5|358.7|358.5|358.75|358.55|358.7|358.5|10
1622625380000|2021-06-02 09:16:20||358.55||358.55||358.55||358.55|1
1622625400000|2021-06-02 09:16:40|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|8
1622625410000|2021-06-02 09:16:50|358.8|358.6|358.75|358.5|358.8|358.6|358.75|358.5|4
1622625420000|2021-06-02 09:17:00|358.65||358.65||358.65||358.65||5
1622625450000|2021-06-02 09:17:30|358.7|358.55|358.7|358.5|358.75|358.6|358.7|358.5|25
1622625460000|2021-06-02 09:17:40||358.55||358.55||358.55||358.55|0
1622625480000|2021-06-02 09:18:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|8
1622625500000|2021-06-02 09:18:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|0
1622625520000|2021-06-02 09:18:40|||||||||1
1622625540000|2021-06-02 09:19:00|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.6|22
1622625560000|2021-06-02 09:19:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|2
1622625570000|2021-06-02 09:19:30|||||||||1
1622625580000|2021-06-02 09:19:40||358.65||358.7||358.7||358.65|9
1622625590000|2021-06-02 09:19:50|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|11
1622625600000|2021-06-02 09:20:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1622625880000|2021-06-02 09:24:40|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1622625900000|2021-06-02 09:25:00|||||||||3
1622626020000|2021-06-02 09:27:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1622626050000|2021-06-02 09:27:30|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1622626080000|2021-06-02 09:28:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1622626110000|2021-06-02 09:28:30|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1622626120000|2021-06-02 09:28:40|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1622626170000|2021-06-02 09:29:30|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1622626320000|2021-06-02 09:32:00|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1622626690000|2021-06-02 09:38:10|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622626980000|2021-06-02 09:43:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627290000|2021-06-02 09:48:10|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627300000|2021-06-02 09:48:20|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627430000|2021-06-02 09:50:30|358.8|358.6|358.8|358.55|358.8|358.6|358.8|358.55|6
1622627440000|2021-06-02 09:50:40|358.75||358.75||358.75||358.75||0
1622627450000|2021-06-02 09:50:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1622627480000|2021-06-02 09:51:20|358.85|358.65|358.85|358.55|358.85|358.65|358.85|358.55|1
1622627500000|2021-06-02 09:51:40||358.6||358.6||358.6||358.6|0
1622627520000|2021-06-02 09:52:00|358.8||358.8||358.8||358.8||0
1622627560000|2021-06-02 09:52:40||358.65||358.65||358.65||358.65|0
1622627580000|2021-06-02 09:53:00|358.85||358.85||358.85||358.85||3
1622627590000|2021-06-02 09:53:10||358.7||358.7||358.7||358.65|0
1622627600000|2021-06-02 09:53:20||358.65||358.65||358.65||358.65|0
1622627650000|2021-06-02 09:54:10||358.7||358.7||358.7||358.7|0
1622627660000|2021-06-02 09:54:20||358.65||358.7||358.7||358.65|0
1622627700000|2021-06-02 09:55:00||358.65||358.65||358.65||358.65|1
1622627810000|2021-06-02 09:56:50|||||||||2
1622627890000|2021-06-02 09:58:10||358.7||358.7||358.7||358.7|0
1622627920000|2021-06-02 09:58:40|358.9||358.9||358.9||358.9||3
1622627930000|2021-06-02 09:58:50||358.75||358.7||358.75||358.7|0
1622627940000|2021-06-02 09:59:00||358.75||358.75||358.75||358.75|0
1622627950000|2021-06-02 09:59:10||358.7||358.7||358.7||358.7|1
1622627990000|2021-06-02 09:59:50||358.75||358.7||358.75||358.7|1
1622628040000|2021-06-02 10:00:40||358.65||358.7||358.7||358.65|2
1622628050000|2021-06-02 10:00:50||358.65||358.7||358.7||358.65|4
1622628060000|2021-06-02 10:01:00||358.65||358.65||358.65||358.65|2
1622628070000|2021-06-02 10:01:10|358.85|358.6|358.85|358.6|358.85|358.6|358.85|358.6|0
1622628110000|2021-06-02 10:01:50|||||||||3
1622628140000|2021-06-02 10:02:20|358.8|358.55|358.8|358.55|358.8|358.55|358.8|358.55|0
1622628150000|2021-06-02 10:02:30||358.6||358.55||358.6||358.55|0
1622628160000|2021-06-02 10:02:40||358.6||358.6||358.6||358.55|0
1622628170000|2021-06-02 10:02:50||358.55||358.55||358.6||358.55|0
1622628190000|2021-06-02 10:03:10||358.6||358.55||358.6||358.55|0
1622628220000|2021-06-02 10:03:40||358.6||358.55||358.6||358.55|0
1622628260000|2021-06-02 10:04:20||358.6||358.55||358.6||358.55|0
1622628270000|2021-06-02 10:04:30||358.6||358.6||358.6||358.6|0
1622628670000|2021-06-02 10:11:10|||||||||1
1622628720000|2021-06-02 10:12:00||358.55||358.6||358.6||358.55|2
1622628730000|2021-06-02 10:12:10||358.55||358.55||358.6||358.55|0
1622628740000|2021-06-02 10:12:20||358.6||358.55||358.6||358.55|0
1622628750000|2021-06-02 10:12:30||358.6||358.55||358.6||358.55|0
1622628770000|2021-06-02 10:12:50||358.6||358.55||358.6||358.55|0
1622628780000|2021-06-02 10:13:00||358.6||358.6||358.6||358.6|0
1622628820000|2021-06-02 10:13:40||358.55||358.6||358.6||358.55|0
1622628830000|2021-06-02 10:13:50||358.55||358.55||358.6||358.55|0
1622628840000|2021-06-02 10:14:00||358.6||358.6||358.6||358.55|0
1622628850000|2021-06-02 10:14:10||358.55||358.55||358.6||358.55|0
1622628880000|2021-06-02 10:14:40||358.6||358.55||358.6||358.55|0
1622628910000|2021-06-02 10:15:10||358.6||358.6||358.6||358.55|0
1622628920000|2021-06-02 10:15:20||358.55||358.6||358.6||358.55|0
1622628930000|2021-06-02 10:15:30||358.55||358.55||358.6||358.55|0
1622628950000|2021-06-02 10:15:50||358.6||358.6||358.6||358.55|0
1622628960000|2021-06-02 10:16:00||358.55||358.55||358.6||358.55|0
1622629040000|2021-06-02 10:17:20|358.75|358.5|358.75|358.5|358.75|358.5|358.75|358.5|0
1622629070000|2021-06-02 10:17:50||358.45||358.45||358.45||358.45|0
1622629100000|2021-06-02 10:18:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1622629140000|2021-06-02 10:19:00||358.35||358.35||358.35||358.35|1
1622629180000|2021-06-02 10:19:40||358.4||358.4||358.4||358.35|0
1622629220000|2021-06-02 10:20:20|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|0
1622629320000|2021-06-02 10:22:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|2
1622629420000|2021-06-02 10:23:40|||||||||1
1622629430000|2021-06-02 10:23:50||358.35||358.35||358.35||358.35|0
1622629440000|2021-06-02 10:24:00|358.55|358.3|358.5|358.35|358.55|358.35|358.5|358.3|5
1622629460000|2021-06-02 10:24:20|358.55||358.5||358.55||358.5||2
1622629500000|2021-06-02 10:25:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1622629560000|2021-06-02 10:26:00||358.35||358.35||358.35||358.35|1
1622629650000|2021-06-02 10:27:30||358.4||358.4||358.4||358.35|0
1622629730000|2021-06-02 10:28:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|5
1622629910000|2021-06-02 10:31:50|||||||||2
1622629920000|2021-06-02 10:32:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|9
1622629940000|2021-06-02 10:32:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1622630140000|2021-06-02 10:35:40|||||||||5
1622630160000|2021-06-02 10:36:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|2
1622630180000|2021-06-02 10:36:20|358.6||358.55||358.6||358.55||1
1622630190000|2021-06-02 10:36:30|358.6||358.6||358.6||358.6||0
1622630300000|2021-06-02 10:38:20||358.45||358.45||358.45||358.45|0
1622630360000|2021-06-02 10:39:20||358.4||358.4||358.45||358.4|3
1622630370000|2021-06-02 10:39:30||358.45||358.4||358.45||358.4|0
1622630380000|2021-06-02 10:39:40||358.45||358.4||358.45||358.4|1
1622630440000|2021-06-02 10:40:40||358.45||358.45||358.45||358.45|0
1622630480000|2021-06-02 10:41:20|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|7
1622630490000|2021-06-02 10:41:30||358.5||358.5||358.5||358.45|0
1622630710000|2021-06-02 10:45:10|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|1
1622630720000|2021-06-02 10:45:20|358.65|358.5|358.65|358.45|358.65|358.5|358.6|358.45|0
1622630730000|2021-06-02 10:45:30||358.5||358.5||358.5||358.45|0
1622630740000|2021-06-02 10:45:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|16
1622630780000|2021-06-02 10:46:20|||||||||3
1622630830000|2021-06-02 10:47:10||358.5||358.5||358.5||358.5|1
1622630890000|2021-06-02 10:48:10|358.75|358.55|358.7|358.5|358.75|358.55|358.7|358.5|3
1622631070000|2021-06-02 10:51:10|358.75||358.7||358.75||358.7||0
1622631120000|2021-06-02 10:52:00||358.55||358.5||358.55||358.5|0
1622631130000|2021-06-02 10:52:10|358.75|358.6|358.7|358.5|358.75|358.6|358.7|358.5|6
1622631280000|2021-06-02 10:54:40|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|0
1622631300000|2021-06-02 10:55:00|358.7||358.75||358.75||358.7||0
1622631310000|2021-06-02 10:55:10||358.6||358.55||358.6||358.55|0
1622631320000|2021-06-02 10:55:20||358.6||358.55||358.6||358.55|0
1622631350000|2021-06-02 10:55:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1
1622631440000|2021-06-02 10:57:20|358.85|358.65|358.85|358.7|358.85|358.7|358.85|358.65|0
1622631560000|2021-06-02 10:59:20|||||||||1
1622631580000|2021-06-02 10:59:40|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|1
1622631590000|2021-06-02 10:59:50|358.8||358.8||358.8||358.8||0
1622631600000|2021-06-02 11:00:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|0
1622631790000|2021-06-02 11:03:10|||||||||1
1622631850000|2021-06-02 11:04:10||358.65||358.65||358.65||358.65|2
1622631860000|2021-06-02 11:04:20||358.7||358.7||358.7||358.65|0
1622631870000|2021-06-02 11:04:30||358.65||358.7||358.7||358.65|0
1622631880000|2021-06-02 11:04:40||358.65||358.65||358.7||358.65|0
1622631890000|2021-06-02 11:04:50|358.8||358.8||358.8||358.8||0
1622631900000|2021-06-02 11:05:00|358.85||358.85||358.85||358.8||0
1622631910000|2021-06-02 11:05:10|358.8|358.7|358.85|358.7|358.85|358.7|358.8|358.65|0
1622631920000|2021-06-02 11:05:20||358.65||358.65||358.7||358.65|0
1622631930000|2021-06-02 11:05:30|358.8|358.6|358.8|358.6|358.85|358.6|358.8|358.6|0
1622632110000|2021-06-02 11:08:30||358.55||358.55||358.55||358.55|0
1622632170000|2021-06-02 11:09:30||358.6||358.55||358.6||358.55|0
1622632180000|2021-06-02 11:09:40||358.6||358.6||358.6||358.6|0
1622632210000|2021-06-02 11:10:10||358.55||358.6||358.6||358.55|0
1622632220000|2021-06-02 11:10:20||358.55||358.55||358.6||358.55|0
1622632250000|2021-06-02 11:10:50||358.6||358.6||358.6||358.6|0
1622632260000|2021-06-02 11:11:00||358.65||358.65||358.65||358.65|0
1622632290000|2021-06-02 11:11:30|||||||||1
1622632300000|2021-06-02 11:11:40||358.6||358.6||358.6||358.6|0
1622632310000|2021-06-02 11:11:50||358.55||358.55||358.6||358.55|2
1622632320000|2021-06-02 11:12:00||358.6||358.55||358.6||358.55|0
1622632350000|2021-06-02 11:12:30||358.6||358.6||358.6||358.6|0
1622632410000|2021-06-02 11:13:30||358.55||358.55||358.55||358.55|2
1622632420000|2021-06-02 11:13:40||358.6||358.55||358.6||358.55|0
1622632450000|2021-06-02 11:14:10||358.6||358.55||358.6||358.55|0
1622632460000|2021-06-02 11:14:20||358.6||358.55||358.6||358.55|0
1622632500000|2021-06-02 11:15:00||358.6||358.55||358.6||358.55|0
1622632610000|2021-06-02 11:16:50||358.5||358.5||358.5||358.5|0
1622632680000|2021-06-02 11:18:00|358.75||358.7||358.75||358.7||0
1622632690000|2021-06-02 11:18:10||358.45||358.45||358.45||358.45|0
1622632740000|2021-06-02 11:19:00||358.4||358.4||358.4||358.4|0
1622632790000|2021-06-02 11:19:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|0
1622632800000|2021-06-02 11:20:00|358.45|358.3|358.45|358.25|358.45|358.3|358.45|358.25|1
1622632810000|2021-06-02 11:20:10||358.2||358.2||358.25||358.2|0
1622632820000|2021-06-02 11:20:20||358.25||358.25||358.25||358.25|0
1622632840000|2021-06-02 11:20:40|358.35|358.3|358.45|358.2|358.45|358.3|358.35|358.2|13
1622632890000|2021-06-02 11:21:30||358.25||358.25||358.25||358.25|0
1622632970000|2021-06-02 11:22:50|358.4||358.4||358.4||358.4||0
1622632980000|2021-06-02 11:23:00|||||||||2
1622632990000|2021-06-02 11:23:10|358.45|358.3|358.45|358.25|358.45|358.3|358.45|358.25|3
1622633000000|2021-06-02 11:23:20||358.3||358.25||358.3||358.25|0
1622633010000|2021-06-02 11:23:30||358.3||358.3||358.3||358.3|0
1622633020000|2021-06-02 11:23:40|358.5|358.35|358.55|358.35|358.55|358.35|358.45|358.35|5
1622633060000|2021-06-02 11:24:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1622633070000|2021-06-02 11:24:30|358.7||358.7||358.7||358.7||0
1622633290000|2021-06-02 11:28:10|358.65||358.6||358.65||358.6||4
1622633490000|2021-06-02 11:31:30|358.65||358.65||358.65||358.65||0
1622633540000|2021-06-02 11:32:20|358.6||358.65||358.65||358.6||0
1622633550000|2021-06-02 11:32:30|358.6||358.6||358.6||358.6||0
1622633560000|2021-06-02 11:32:40|358.65||358.65||358.65||358.65||0
1622633640000|2021-06-02 11:34:00|358.6||358.6||358.6||358.6||0
1622633710000|2021-06-02 11:35:10|358.65||358.65||358.65||358.65||0
1622633840000|2021-06-02 11:37:20|358.6||358.6||358.6||358.6||0
1622633870000|2021-06-02 11:37:50||358.35||358.35||358.4||358.35|0
1622633910000|2021-06-02 11:38:30||358.4||358.4||358.4||358.4|0
1622633920000|2021-06-02 11:38:40||358.35||358.35||358.4||358.35|0
1622633940000|2021-06-02 11:39:00||358.4||358.35||358.4||358.35|0
1622633950000|2021-06-02 11:39:10|358.55||358.55||358.55||358.55||1
1622633980000|2021-06-02 11:39:40||358.4||358.35||358.4||358.35|0
1622634030000|2021-06-02 11:40:30||358.4||358.35||358.4||358.35|0
1622634050000|2021-06-02 11:40:50||358.4||358.35||358.4||358.35|0
1622634060000|2021-06-02 11:41:00||358.4||358.35||358.4||358.35|0
1622634070000|2021-06-02 11:41:10||358.4||358.4||358.4||358.35|0
1622634080000|2021-06-02 11:41:20||358.35||358.4||358.4||358.35|0
1622634090000|2021-06-02 11:41:30||358.35||358.4||358.4||358.35|0
1622634110000|2021-06-02 11:41:50|358.6||358.6||358.6||358.6||1
1622634310000|2021-06-02 11:45:10|358.65||358.65||358.65||358.65||0
1622634500000|2021-06-02 11:48:20|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|0
1622634520000|2021-06-02 11:48:40||358.45||358.5||358.5||358.45|0
1622634540000|2021-06-02 11:49:00|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|0
1622634620000|2021-06-02 11:50:20||358.6||358.6||358.6||358.6|0
1622634630000|2021-06-02 11:50:30|358.8||358.8||358.8||358.8||1
1622634740000|2021-06-02 11:52:20||358.55||358.55||358.6||358.55|0
1622634850000|2021-06-02 11:54:10|358.75||358.75||358.75||358.75||0
1622634860000|2021-06-02 11:54:20|358.8|358.6|358.8|358.55|358.8|358.6|358.8|358.55|1
1622634880000|2021-06-02 11:54:40|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|0
1622634900000|2021-06-02 11:55:00|358.7||358.7||358.7||358.7||0
1622634920000|2021-06-02 11:55:20|358.75||358.75||358.75||358.75||0
1622634930000|2021-06-02 11:55:30||358.6||358.55||358.6||358.55|1
1622634940000|2021-06-02 11:55:40||358.6||358.6||358.6||358.55|0
1622634950000|2021-06-02 11:55:50||358.55||358.6||358.6||358.55|0
1622634960000|2021-06-02 11:56:00||358.55||358.6||358.6||358.55|0
1622635200000|2021-06-02 12:00:00|358.8||358.8||358.8||358.8||4
1622635210000|2021-06-02 12:00:10|358.75||358.8||358.8||358.75||0
1622635250000|2021-06-02 12:00:50|358.85|358.65|358.85|358.65|358.85|358.65|358.85|358.65|0
1622635260000|2021-06-02 12:01:00||358.6||358.6||358.6||358.6|0
1622635280000|2021-06-02 12:01:20|358.75||358.85||358.85||358.75||3
1622635330000|2021-06-02 12:02:10|||||||||13
1622635430000|2021-06-02 12:03:50|354.4|353.65|357.8|357.4|357.95|357.7|354.4|353.65|581
1622635440000|2021-06-02 12:04:00|357.75|357.65|357.85|357.65|357.9|357.75|357.75|357.4|39
1622635450000|2021-06-02 12:04:10|357.9|357.75|358.25|358.1|358.25|358.1|357.9|357.75|47
1622635460000|2021-06-02 12:04:20|358.2|357.8|358.1|357.85|358.2|357.85|358|357.8|23
1622635470000|2021-06-02 12:04:30|358.05|357.95|358.15|357.95|358.15|357.95|358.05|357.85|12
1622635480000|2021-06-02 12:04:40|358.2|358|358.05|357.9|358.2|358|357.65|357.2|52
1622635490000|2021-06-02 12:04:50||357.8||357.9||357.9||357.8|5
1622635500000|2021-06-02 12:05:00|358.1|357.8|358|357.85|358.1|357.85|358|357.8|12
1622635510000|2021-06-02 12:05:10|357.95|357.8|357.95|357.75|357.95|357.85|357.95|357.75|18
1622635520000|2021-06-02 12:05:20||357.8||357.8||357.8||357.8|0
1622635530000|2021-06-02 12:05:30|358|357.75|358|357.75|358|357.85|358|357.75|6
1622635540000|2021-06-02 12:05:40|357.95|357.85|358|357.8|358|357.85|357.95|357.75|10
1622635550000|2021-06-02 12:05:50|357.95||357.95||357.95||357.95||0
1622635560000|2021-06-02 12:06:00|358|357.75|358|357.8|358|357.8|358|357.75|2
1622635570000|2021-06-02 12:06:10|||||||||1
1622635580000|2021-06-02 12:06:20||357.85||357.85||357.85||357.85|0
1622635590000|2021-06-02 12:06:30|358.05|357.9|358.15|357.9|358.15|357.9|358.05|357.9|70
1622635600000|2021-06-02 12:06:40|358.2||358.2||358.2||358.2||1
1622635610000|2021-06-02 12:06:50|||||||||1
1622635620000|2021-06-02 12:07:00|||||||||1
1622635630000|2021-06-02 12:07:10||357.85||357.85||357.85||357.85|1
1622635820000|2021-06-02 12:10:20||357.9||357.9||357.9||357.9|0
1622635830000|2021-06-02 12:10:30|||||||||1
1622635840000|2021-06-02 12:10:40|358.15||358.15||358.15||358.15||1
1622635850000|2021-06-02 12:10:50|358.1||358.1||358.1||358.1||0
1622635860000|2021-06-02 12:11:00||357.95||357.95||357.95||357.95|0
1622635870000|2021-06-02 12:11:10|358.15||358.2||358.2||358.15||3
1622635880000|2021-06-02 12:11:20||358.05||358.05||358.05||358.05|0
1622635890000|2021-06-02 12:11:30|358.25|358|358.25|358.05|358.25|358.05|358.25|358|4
1622635900000|2021-06-02 12:11:40|358.3|358.1|358.3|358.05|358.3|358.1|358.3|358.05|3
1622635910000|2021-06-02 12:11:50|358.25|358.1|358.25|358.05|358.3|358.1|358.25|358.05|2
1622635920000|2021-06-02 12:12:00|358.3|358.1|358.25|358.1|358.3|358.1|358.25|358.1|5
1622635930000|2021-06-02 12:12:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1622635950000|2021-06-02 12:12:30|358.35||358.35||358.35||358.35||5
1622635960000|2021-06-02 12:12:40|358.3|358.1|358.3|358.15|358.35|358.15|358.3|358.1|3
1622635970000|2021-06-02 12:12:50|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.2|1
1622635980000|2021-06-02 12:13:00|358.3|358|358.35|358.15|358.35|358.15|358.3|358|4
1622635990000|2021-06-02 12:13:10|358.4|358.2|358.35|358|358.4|358.2|358.3|358|3
1622636000000|2021-06-02 12:13:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1622636010000|2021-06-02 12:13:30|358.35|358|358.35|358|358.35|358|358.3|358|17
1622636020000|2021-06-02 12:13:40|358.4|358.15|358.4|358.2|358.4|358.2|358.35|358.15|0
1622636030000|2021-06-02 12:13:50|||||||||1
1622636050000|2021-06-02 12:14:10|358.45|358.25|358.5|358.2|358.5|358.35|358.45|358.2|20
1622636060000|2021-06-02 12:14:20|358.55|358.25|358.5|358.2|358.55|358.4|358.5|358.2|1
1622636070000|2021-06-02 12:14:30||358.35||358.2||358.35||358.2|2
1622636080000|2021-06-02 12:14:40||358.35||358.2||358.35||358.2|1
1622636090000|2021-06-02 12:14:50||358.35||358.2||358.35||358.2|2
1622636100000|2021-06-02 12:15:00||358.35||358.2||358.35||358.2|1
1622636110000|2021-06-02 12:15:10||358.35||358.15||358.35||358.15|3
1622636120000|2021-06-02 12:15:20||358.35||358.15||358.35||358.15|2
1622636130000|2021-06-02 12:15:30||358.35||358.15||358.35||358.15|1
1622636140000|2021-06-02 12:15:40|358.55|358.35|358.55|358.15|358.55|358.35|358.55|358.15|1
1622636150000|2021-06-02 12:15:50||358.4||358.15||358.4||358.15|2
1622636160000|2021-06-02 12:16:00||358.4||358.15||358.4||358.15|1
1622636170000|2021-06-02 12:16:10|358.6|358.2|358.55|358.2|358.6|358.45|358.55|358.2|2
1622636180000|2021-06-02 12:16:20|358.6|358.35|358.6|358.45|358.6|358.45|358.6|358.35|0
1622636190000|2021-06-02 12:16:30|358.55|358.2|358.55|358.4|358.55|358.4|358.5|358.2|1
1622636200000|2021-06-02 12:16:40|358.6|358.45|358.65|358.2|358.65|358.45|358.6|358.2|3
1622636210000|2021-06-02 12:16:50||358.35||358.45||358.45||358.35|0
1622636220000|2021-06-02 12:17:00|358.55|358.5|358.65|358.5|358.65|358.5|358.55|358.2|3
1622636230000|2021-06-02 12:17:10|||||||||1
1622636260000|2021-06-02 12:17:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|2
1622636270000|2021-06-02 12:17:50|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|2
1622636280000|2021-06-02 12:18:00||358.5||358.55||358.55||358.5|1
1622636290000|2021-06-02 12:18:10||358.5||358.5||358.5||358.5|1
1622636300000|2021-06-02 12:18:20|358.65|358.45|358.7|358.5|358.7|358.5|358.65|358.45|1
1622636310000|2021-06-02 12:18:30|||||||||1
1622636320000|2021-06-02 12:18:40||358.55||358.5||358.55||358.5|1
1622636340000|2021-06-02 12:19:00||358.55||358.5||358.55||358.5|2
1622636350000|2021-06-02 12:19:10||358.55||358.5||358.55||358.5|0
1622636370000|2021-06-02 12:19:30||358.55||358.5||358.55||358.5|1
1622636380000|2021-06-02 12:19:40||358.55||358.55||358.55||358.55|1
1622636390000|2021-06-02 12:19:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|1
1622636400000|2021-06-02 12:20:00|358.7||358.7||358.7||358.7||1
1622636410000|2021-06-02 12:20:10|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|1
1622636430000|2021-06-02 12:20:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1
1622636440000|2021-06-02 12:20:40||358.65||358.65||358.65||358.65|0
1622636450000|2021-06-02 12:20:50||358.6||358.6||358.6||358.6|1
1622636460000|2021-06-02 12:21:00||358.65||358.65||358.65||358.65|0
1622636470000|2021-06-02 12:21:10|358.85|358.6|358.85|358.6|358.85|358.6|358.85|358.6|3
1622636480000|2021-06-02 12:21:20|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|1
1622636490000|2021-06-02 12:21:30||358.65||358.65||358.65||358.65|0
1622636510000|2021-06-02 12:21:50|358.85|358.7|358.85|358.65|358.85|358.7|358.85|358.65|2
1622636520000|2021-06-02 12:22:00||358.7||358.65||358.7||358.65|0
1622636530000|2021-06-02 12:22:10||358.7||358.65||358.7||358.65|1
1622636560000|2021-06-02 12:22:40|358.8||358.8||358.8||358.8||0
1622636570000|2021-06-02 12:22:50|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|1
1622636610000|2021-06-02 12:23:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.55|0
1622636620000|2021-06-02 12:23:40|||||||||1
1622636640000|2021-06-02 12:24:00|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|1
1622636650000|2021-06-02 12:24:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622636670000|2021-06-02 12:24:30|358.85|358.6|358.85|358.65|358.85|358.65|358.85|358.6|2
1622636690000|2021-06-02 12:24:50||358.6||358.65||358.65||358.6|1
1622636710000|2021-06-02 12:25:10|358.8||358.8||358.8||358.8||0
1622636730000|2021-06-02 12:25:30|358.85|358.6|358.85|358.7|358.85|358.7|358.85|358.6|6
1622636740000|2021-06-02 12:25:40|||||||||1
1622636750000|2021-06-02 12:25:50|||||||||1
1622636800000|2021-06-02 12:26:40|||||||||2
1622636820000|2021-06-02 12:27:00||358.65||358.7||358.7||358.65|2
1622636830000|2021-06-02 12:27:10||358.65||358.7||358.7||358.65|3
1622636840000|2021-06-02 12:27:20|||||||||2
1622636880000|2021-06-02 12:28:00|||||||||1
1622636900000|2021-06-02 12:28:20|358.9||358.9||358.9||358.9||5
1622636910000|2021-06-02 12:28:30|||||||||1
1622636920000|2021-06-02 12:28:40|||||||||1
1622636950000|2021-06-02 12:29:10||358.75||358.7||358.75||358.7|1
1622636970000|2021-06-02 12:29:30||358.65||358.65||358.65||358.65|0
1622636980000|2021-06-02 12:29:40|||||||||1
1622637000000|2021-06-02 12:30:00||358.7||358.65||358.7||358.65|0
1622637010000|2021-06-02 12:30:10|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.65|3
1622637020000|2021-06-02 12:30:20||358.65||358.65||358.65||358.65|0
1622637040000|2021-06-02 12:30:40|||||||||1
1622637050000|2021-06-02 12:30:50||358.6||358.6||358.6||358.6|0
1622637110000|2021-06-02 12:31:50||358.7||358.7||358.7||358.6|1
1622637120000|2021-06-02 12:32:00||358.65||358.7||358.7||358.65|0
1622637130000|2021-06-02 12:32:10||358.65||358.65||358.7||358.65|0
1622637140000|2021-06-02 12:32:20||358.7||358.7||358.7||358.65|0
1622637250000|2021-06-02 12:34:10|358.85|358.65|358.85|358.6|358.85|358.65|358.85|358.6|1
1622637270000|2021-06-02 12:34:30|358.8||358.85||358.85||358.8||0
1622637280000|2021-06-02 12:34:40|358.8||358.8||358.8||358.8||0
1622637290000|2021-06-02 12:34:50|358.75||358.8||358.85||358.75||1
1622637300000|2021-06-02 12:35:00|358.85|358.65|358.9|358.75|358.9|358.75|358.85|358.65|4
1622637310000|2021-06-02 12:35:10||358.65||358.65||358.65||358.65|7
1622637320000|2021-06-02 12:35:20|358.85||358.9||358.9||358.85||0
1622637330000|2021-06-02 12:35:30|358.85||358.8||358.85||358.8||0
1622637350000|2021-06-02 12:35:50||358.6||358.6||358.6||358.6|0
1622637360000|2021-06-02 12:36:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|0
1622637370000|2021-06-02 12:36:10|||||||||11
1622637400000|2021-06-02 12:36:40|||||||||1
1622637420000|2021-06-02 12:37:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|2
1622637430000|2021-06-02 12:37:10||358.55||358.55||358.55||358.55|1
1622637460000|2021-06-02 12:37:40||358.5||358.5||358.5||358.5|1
1622637490000|2021-06-02 12:38:10|||||||||1
1622637520000|2021-06-02 12:38:40|||||||||1
1622637530000|2021-06-02 12:38:50|358.75||358.7||358.75||358.7||0
1622637570000|2021-06-02 12:39:30|358.75||358.75||358.75||358.75||0
1622637580000|2021-06-02 12:39:40|358.7||358.75||358.75||358.7||0
1622637590000|2021-06-02 12:39:50|358.7||358.7||358.75||358.7||0
1622637670000|2021-06-02 12:41:10|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|0
1622637710000|2021-06-02 12:41:50||358.5||358.45||358.5||358.45|1
1622637730000|2021-06-02 12:42:10|358.6||358.6||358.6||358.6||0
1622637740000|2021-06-02 12:42:20||358.4||358.4||358.4||358.4|2
1622637750000|2021-06-02 12:42:30|358.55||358.55||358.55||358.55||0
1622637760000|2021-06-02 12:42:40|||||||||1
1622637770000|2021-06-02 12:42:50|358.6||358.6||358.6||358.6||1
1622637810000|2021-06-02 12:43:30|358.65||358.65||358.65||358.65||0
1622637830000|2021-06-02 12:43:50|||||||||1
1622637850000|2021-06-02 12:44:10|||||||||3
1622637880000|2021-06-02 12:44:40||358.45||358.4||358.45||358.4|1
1622637940000|2021-06-02 12:45:40|358.6||358.6||358.6||358.6||0
1622637950000|2021-06-02 12:45:50|358.65||358.65||358.65||358.65||0
1622638160000|2021-06-02 12:49:20|358.7||358.7||358.7||358.7||2
1622638190000|2021-06-02 12:49:50|||||||||1
1622638220000|2021-06-02 12:50:20||358.45||358.45||358.45||358.45|0
1622638240000|2021-06-02 12:50:40||358.5||358.5||358.5||358.45|0
1622638390000|2021-06-02 12:53:10||358.45||358.45||358.45||358.45|0
1622638430000|2021-06-02 12:53:50|358.65||358.65||358.65||358.65||0
1622638460000|2021-06-02 12:54:20||358.5||358.5||358.5||358.5|0
1622638550000|2021-06-02 12:55:50|358.7||358.7||358.7||358.7||1
1622638680000|2021-06-02 12:58:00|358.65||358.7||358.7||358.65||0
1622638690000|2021-06-02 12:58:10||358.55||358.55||358.55||358.5|0
1622638700000|2021-06-02 12:58:20|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|0
1622638720000|2021-06-02 12:58:40|358.7||358.7||358.7||358.65||0
1622638730000|2021-06-02 12:58:50|358.65||358.7||358.7||358.65||0
1622638760000|2021-06-02 12:59:20|358.65||358.7||358.7||358.65||0
1622638770000|2021-06-02 12:59:30|358.65||358.7||358.7||358.65||0
1622638790000|2021-06-02 12:59:50|358.65||358.65||358.7||358.65||0
1622638800000|2021-06-02 13:00:00|358.7|358.45|358.65|358.45|358.7|358.5|358.65|358.45|1
1622638810000|2021-06-02 13:00:10||358.5||358.5||358.5||358.45|0
1622638820000|2021-06-02 13:00:20||358.45||358.45||358.5||358.45|0
1622638830000|2021-06-02 13:00:30|||||||||2
1622638900000|2021-06-02 13:01:40|||||||||1
1622639010000|2021-06-02 13:03:30|358.7||358.7||358.7||358.7||0
1622639020000|2021-06-02 13:03:40|358.65||358.7||358.7||358.65||0
1622639030000|2021-06-02 13:03:50|358.65||358.65||358.65||358.65||0
1622639080000|2021-06-02 13:04:40|358.7||358.65||358.7||358.65||0
1622639090000|2021-06-02 13:04:50|358.7||358.7||358.7||358.65||0
1622639100000|2021-06-02 13:05:00|358.65||358.7||358.7||358.65||0
1622639110000|2021-06-02 13:05:10|358.65||358.7||358.7||358.65||1
1622639120000|2021-06-02 13:05:20|358.65||358.65||358.65||358.65||0
1622639200000|2021-06-02 13:06:40|358.7||358.7||358.7||358.7||1
1622639320000|2021-06-02 13:08:40|358.65|358.4|358.65|358.4|358.65|358.4|358.65|358.4|2
1622639340000|2021-06-02 13:09:00||358.45||358.45||358.45||358.45|1
1622639350000|2021-06-02 13:09:10||358.4||358.4||358.4||358.4|0
1622639460000|2021-06-02 13:11:00|||||||||1
1622639640000|2021-06-02 13:14:00|358.6||358.55||358.6||358.55||0
1622639690000|2021-06-02 13:14:50||358.35||358.35||358.35||358.35|0
1622639700000|2021-06-02 13:15:00|||||||||1
1622639730000|2021-06-02 13:15:30||358.4||358.4||358.4||358.4|0
1622639750000|2021-06-02 13:15:50||358.35||358.35||358.35||358.35|1
1622639760000|2021-06-02 13:16:00|358.5|358.3|358.55|358.3|358.55|358.3|358.5|358.3|0
1622639770000|2021-06-02 13:16:10|358.5||358.5||358.55||358.5||0
1622639800000|2021-06-02 13:16:40|358.55||358.55||358.55||358.55||0
1622639840000|2021-06-02 13:17:20|358.5||358.55||358.55||358.5||0
1622639850000|2021-06-02 13:17:30|358.5||358.55||358.55||358.5||0
1622639870000|2021-06-02 13:17:50|358.5||358.5||358.5||358.5||0
1622639880000|2021-06-02 13:18:00|358.45||358.45||358.45||358.45||0
1622639890000|2021-06-02 13:18:10||358.25||358.25||358.25||358.25|1
1622639930000|2021-06-02 13:18:50|358.4||358.4||358.4||358.4||0
1622639940000|2021-06-02 13:19:00|358.45||358.45||358.45||358.45||0
1622639950000|2021-06-02 13:19:10|||||||||3
1622640020000|2021-06-02 13:20:20||358.3||358.25||358.3||358.25|1
1622640070000|2021-06-02 13:21:10|358.5||358.5||358.5||358.5||1
1622640090000|2021-06-02 13:21:30||358.3||358.3||358.3||358.3|0
1622640140000|2021-06-02 13:22:20|||||||||1
1622640160000|2021-06-02 13:22:40|358.45||358.45||358.45||358.45||2
1622640180000|2021-06-02 13:23:00|358.5||358.5||358.5||358.45||3
1622640200000|2021-06-02 13:23:20|358.45||358.5||358.5||358.45||0
1622640240000|2021-06-02 13:24:00||358.35||358.35||358.35||358.35|0
1622640250000|2021-06-02 13:24:10|358.55||358.55||358.55||358.55||4
1622640300000|2021-06-02 13:25:00|358.6|358.4|358.65|358.4|358.65|358.4|358.6|358.35|5
1622640310000|2021-06-02 13:25:10|358.7|358.45|358.7|358.55|358.7|358.55|358.7|358.45|10
1622640330000|2021-06-02 13:25:30||358.5||358.5||358.5||358.5|0
1622640340000|2021-06-02 13:25:40|358.65||358.65||358.65||358.65||0
1622640360000|2021-06-02 13:26:00|358.7||358.7||358.7||358.7||1
1622640400000|2021-06-02 13:26:40|358.65||358.65||358.7||358.65||1
1622640500000|2021-06-02 13:28:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622640530000|2021-06-02 13:28:50|358.65||358.65||358.65||358.65||1
1622640540000|2021-06-02 13:29:00||358.5||358.45||358.5||358.45|0
1622640550000|2021-06-02 13:29:10||358.5||358.45||358.5||358.45|0
1622640590000|2021-06-02 13:29:50||358.5||358.5||358.5||358.45|0
1622640600000|2021-06-02 13:30:00|358.55|358.45|358.5|358.35|358.55|358.45|358.5|358.35|5
1622640610000|2021-06-02 13:30:10|358.55|358.4|358.55|358.4|358.6|358.4|358.5|358.4|2
1622640630000|2021-06-02 13:30:30|358.65|358.45|358.6|358.4|358.65|358.45|358.55|358.4|17
1622640640000|2021-06-02 13:30:40|358.55|358.45|358.6|358.4|358.65|358.45|358.55|358.4|12
1622640650000|2021-06-02 13:30:50|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|2
1622640660000|2021-06-02 13:31:00|358.55|358.35|358.45|358.2|358.55|358.4|358.45|358.2|21
1622640670000|2021-06-02 13:31:10|358.4||358.45||358.45||358.4||0
1622640680000|2021-06-02 13:31:20|358.4||358.45||358.45||358.4||0
1622640690000|2021-06-02 13:31:30||358.25||358.2||358.25||358.2|1
1622640700000|2021-06-02 13:31:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|4
1622640710000|2021-06-02 13:31:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|3
1622640720000|2021-06-02 13:32:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.1|1
1622640730000|2021-06-02 13:32:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|6
1622640740000|2021-06-02 13:32:20|358.4|358.15|358.3|358.15|358.4|358.2|358.3|358.15|1
1622640750000|2021-06-02 13:32:30||358.1||358.1||358.15||358.1|1
1622640760000|2021-06-02 13:32:40|358.25|358.15|358.35|358.15|358.35|358.2|358.25|358.1|4
1622640770000|2021-06-02 13:32:50|358.4|358.2|358.45|358.3|358.45|358.3|358.4|358.2|4
1622640780000|2021-06-02 13:33:00|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|2
1622640790000|2021-06-02 13:33:10|358.5||358.5||358.5||358.5||2
1622640810000|2021-06-02 13:33:30|358.45|358.25|358.4|358.25|358.45|358.3|358.4|358.25|8
1622640820000|2021-06-02 13:33:40|358.35|358.2|358.35|358.2|358.35|358.25|358.35|358.2|6
1622640830000|2021-06-02 13:33:50||358.15||358.2||358.2||358.15|0
1622640840000|2021-06-02 13:34:00|358.4|358.25|358.35|358.15|358.4|358.25|358.35|358.15|7
1622640850000|2021-06-02 13:34:10|358.3|358.1|358.25|358.05|358.3|358.1|358.2|358.05|17
1622640860000|2021-06-02 13:34:20|358.3|358.1|358.3|358.15|358.3|358.15|358.25|358.1|2
1622640870000|2021-06-02 13:34:30|358.35||358.35||358.35||358.35||4
1622640880000|2021-06-02 13:34:40|358.3||358.35||358.35||358.3||1
1622640890000|2021-06-02 13:34:50|358.3|358.2|358.35|358.2|358.35|358.2|358.3|358.15|1
1622640900000|2021-06-02 13:35:00||358.15||358.15||358.2||358.15|3
1622640910000|2021-06-02 13:35:10|358.3|358.2|358.3|358.15|358.3|358.2|358.3|358.15|0
1622640920000|2021-06-02 13:35:20|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|2
1622640930000|2021-06-02 13:35:30|358.4|358.2|358.35|358.2|358.4|358.25|358.35|358.2|1
1622640940000|2021-06-02 13:35:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|3
1622640950000|2021-06-02 13:35:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|1
1622640960000|2021-06-02 13:36:00|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|2
1622640970000|2021-06-02 13:36:10|358.35||358.4||358.4||358.35||3
1622640980000|2021-06-02 13:36:20|358.35||358.35||358.35||358.35||0
1622640990000|2021-06-02 13:36:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622641000000|2021-06-02 13:36:40|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|1
1622641020000|2021-06-02 13:37:00|358.35||358.3||358.35||358.3||1
1622641080000|2021-06-02 13:38:00|358.35||358.3||358.35||358.3||1
1622641090000|2021-06-02 13:38:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1622641100000|2021-06-02 13:38:20|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|4
1622641110000|2021-06-02 13:38:30|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.1|1
1622641120000|2021-06-02 13:38:40|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|0
1622641130000|2021-06-02 13:38:50|358.3||358.25||358.3||358.25||2
1622641160000|2021-06-02 13:39:20|358.3|358.15|358.3|358.15|358.3|358.15|358.25|358.1|9
1622641170000|2021-06-02 13:39:30|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|1
1622641180000|2021-06-02 13:39:40|358.3||358.25||358.3||358.25||2
1622641200000|2021-06-02 13:40:00||358.05||358.05||358.05||358.05|3
1622641210000|2021-06-02 13:40:10|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358.05|0
1622641220000|2021-06-02 13:40:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|5
1622641230000|2021-06-02 13:40:30|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|1
1622641240000|2021-06-02 13:40:40||358.15||358.15||358.15||358.1|0
1622641260000|2021-06-02 13:41:00|358.35|358.2|358.35|358.15|358.35|358.2|358.3|358.15|5
1622641270000|2021-06-02 13:41:10||358.2||358.15||358.2||358.15|0
1622641290000|2021-06-02 13:41:30||358.2||358.2||358.2||358.2|0
1622641300000|2021-06-02 13:41:40|358.4|358.15|358.3|358.15|358.4|358.15|358.3|358.15|8
1622641310000|2021-06-02 13:41:50|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|1
1622641320000|2021-06-02 13:42:00|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|3
1622641340000|2021-06-02 13:42:20|358.3|358.15|358.3|358.15|358.3|358.15|358.25|358.15|3
1622641350000|2021-06-02 13:42:30|358.35||358.3||358.35||358.3||1
1622641360000|2021-06-02 13:42:40||358.1||358.1||358.1||358.1|1
1622641370000|2021-06-02 13:42:50||358.15||358.1||358.15||358.1|0
1622641380000|2021-06-02 13:43:00||358.15||358.15||358.15||358.1|0
1622641390000|2021-06-02 13:43:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|1
1622641400000|2021-06-02 13:43:20|358.3|358.15|358.35|358.15|358.35|358.2|358.3|358.15|0
1622641410000|2021-06-02 13:43:30|358.3|358.2|358.35|358.15|358.35|358.2|358.3|358.15|0
1622641420000|2021-06-02 13:43:40|358.3||358.3||358.35||358.3||0
1622641430000|2021-06-02 13:43:50|358.35||358.35||358.35||358.3||0
1622641440000|2021-06-02 13:44:00|358.3|358.2|358.35|358.15|358.35|358.2|358.3|358.15|0
1622641450000|2021-06-02 13:44:10||358.2||358.2||358.2||358.15|0
1622641460000|2021-06-02 13:44:20||358.15||358.15||358.2||358.15|0
1622641470000|2021-06-02 13:44:30|358.3||358.35||358.35||358.3||0
1622641480000|2021-06-02 13:44:40|358.3|358.2|358.3|358.15|358.35|358.2|358.3|358.15|0
1622641490000|2021-06-02 13:44:50|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.15|0
1622641500000|2021-06-02 13:45:00|358.35|358.15|358.4|358.2|358.4|358.2|358.35|358.15|0
1622641510000|2021-06-02 13:45:10|358.45||358.45||358.45||358.45||0
1622641520000|2021-06-02 13:45:20||358.25||358.25||358.3||358.25|2
1622641530000|2021-06-02 13:45:30||358.3||358.3||358.3||358.25|0
1622641540000|2021-06-02 13:45:40||358.25||358.25||358.3||358.25|0
1622641550000|2021-06-02 13:45:50||358.3||358.3||358.3||358.25|0
1622641560000|2021-06-02 13:46:00||358.25||358.25||358.25||358.25|0
1622641570000|2021-06-02 13:46:10|358.5|358.3|358.5|358.35|358.55|358.35|358.5|358.25|2
1622641580000|2021-06-02 13:46:20|358.55|358.3|358.5|358.35|358.55|358.35|358.5|358.3|0
1622641590000|2021-06-02 13:46:30||358.3||358.35||358.35||358.3|0
1622641600000|2021-06-02 13:46:40|||||||||1
1622641610000|2021-06-02 13:46:50|||||||||1
1622641620000|2021-06-02 13:47:00|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|3
1622641630000|2021-06-02 13:47:10|358.6||358.6||358.6||358.6||1
1622641640000|2021-06-02 13:47:20|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|10
1622641660000|2021-06-02 13:47:40||358.45||358.45||358.5||358.45|1
1622641670000|2021-06-02 13:47:50||358.5||358.45||358.5||358.45|1
1622641680000|2021-06-02 13:48:00||358.5||358.45||358.5||358.45|1
1622641690000|2021-06-02 13:48:10||358.4||358.4||358.4||358.4|1
1622641700000|2021-06-02 13:48:20||358.45||358.45||358.45||358.45|0
1622641710000|2021-06-02 13:48:30|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.45|3
1622641740000|2021-06-02 13:49:00|358.7||358.65||358.7||358.65||1
1622641770000|2021-06-02 13:49:30|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|2
1622641780000|2021-06-02 13:49:40||358.55||358.55||358.55||358.5|0
1622641790000|2021-06-02 13:49:50||358.5||358.5||358.55||358.5|0
1622641800000|2021-06-02 13:50:00|358.65|358.55|358.65|358.5|358.65|358.55|358.65|358.5|0
1622641810000|2021-06-02 13:50:10|358.7||358.65||358.7||358.65||1
1622641900000|2021-06-02 13:51:40|358.7||358.7||358.7||358.7||0
1622641910000|2021-06-02 13:51:50|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|3
1622641940000|2021-06-02 13:52:20|358.75||358.7||358.75||358.7||0
1622641960000|2021-06-02 13:52:40|||||||||5
1622641970000|2021-06-02 13:52:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|1
1622642000000|2021-06-02 13:53:20|||||||||1
1622642040000|2021-06-02 13:54:00|||||||||1
1622642050000|2021-06-02 13:54:10|358.7||358.65||358.7||358.65||1
1622642060000|2021-06-02 13:54:20|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|2
1622642130000|2021-06-02 13:55:30|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|1
1622642140000|2021-06-02 13:55:40|358.75|358.55|358.75|358.55|358.75|358.6|358.7|358.5|0
1622642150000|2021-06-02 13:55:50|358.7|358.6|358.7|358.55|358.75|358.6|358.7|358.55|0
1622642170000|2021-06-02 13:56:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|3
1622642180000|2021-06-02 13:56:20|||||||||1
1622642200000|2021-06-02 13:56:40|358.7||358.7||358.7||358.65||3
1622642210000|2021-06-02 13:56:50|358.65||358.65||358.65||358.65||0
1622642250000|2021-06-02 13:57:30||358.45||358.45||358.45||358.45|4
1622642270000|2021-06-02 13:57:50||358.5||358.45||358.5||358.45|0
1622642280000|2021-06-02 13:58:00||358.5||358.45||358.5||358.45|0
1622642290000|2021-06-02 13:58:10||358.5||358.45||358.5||358.45|0
1622642300000|2021-06-02 13:58:20||358.5||358.5||358.5||358.5|0
1622642320000|2021-06-02 13:58:40|||||||||1
1622642330000|2021-06-02 13:58:50|||||||||1
1622642340000|2021-06-02 13:59:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|1
1622642390000|2021-06-02 13:59:50|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|1
1622642400000|2021-06-02 14:00:00|358.65|358.55|358.65|358.5|358.65|358.55|358.65|358.5|1
1622642420000|2021-06-02 14:00:20|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|2
1622642430000|2021-06-02 14:00:30|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|0
1622642440000|2021-06-02 14:00:40|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|3
1622642450000|2021-06-02 14:00:50|358.65||358.65||358.65||358.65||0
1622642460000|2021-06-02 14:01:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|5
1622642470000|2021-06-02 14:01:10|||||||||1
1622642510000|2021-06-02 14:01:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622642530000|2021-06-02 14:02:10|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|2
1622642540000|2021-06-02 14:02:20|358.6||358.55||358.6||358.55||1
1622642560000|2021-06-02 14:02:40|358.6||358.6||358.6||358.6||3
1622642570000|2021-06-02 14:02:50|358.55||358.55||358.55||358.55||0
1622642580000|2021-06-02 14:03:00|358.6||358.55||358.6||358.55||1
1622642590000|2021-06-02 14:03:10|358.6||358.55||358.6||358.55||1
1622642620000|2021-06-02 14:03:40|358.6||358.6||358.6||358.6||0
1622642630000|2021-06-02 14:03:50||358.45||358.4||358.45||358.4|2
1622642640000|2021-06-02 14:04:00|358.55|358.45|358.6|358.4|358.6|358.45|358.55|358.4|0
1622642650000|2021-06-02 14:04:10|358.55|358.45|358.65|358.45|358.65|358.5|358.55|358.45|1
1622642660000|2021-06-02 14:04:20||358.5||358.5||358.5||358.45|0
1622642730000|2021-06-02 14:05:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622642740000|2021-06-02 14:05:40|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|2
1622642750000|2021-06-02 14:05:50|358.6|358.4|358.6|358.4|358.6|358.4|358.55|358.4|0
1622642760000|2021-06-02 14:06:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|2
1622642780000|2021-06-02 14:06:20|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|1
1622642790000|2021-06-02 14:06:30|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|4
1622642800000|2021-06-02 14:06:40||358.4||358.4||358.4||358.4|0
1622642810000|2021-06-02 14:06:50||358.45||358.45||358.45||358.45|0
1622642820000|2021-06-02 14:07:00|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|1
1622642830000|2021-06-02 14:07:10|358.65|358.45|358.65|358.45|358.7|358.45|358.65|358.45|1
1622642840000|2021-06-02 14:07:20||358.5||358.5||358.5||358.45|0
1622642850000|2021-06-02 14:07:30||358.45||358.5||358.5||358.45|0
1622642860000|2021-06-02 14:07:40||358.45||358.45||358.5||358.45|0
1622642870000|2021-06-02 14:07:50||358.5||358.45||358.5||358.45|0
1622642880000|2021-06-02 14:08:00||358.5||358.45||358.5||358.45|0
1622642890000|2021-06-02 14:08:10||358.5||358.45||358.5||358.45|0
1622642900000|2021-06-02 14:08:20||358.5||358.45||358.5||358.45|0
1622642910000|2021-06-02 14:08:30||358.5||358.5||358.5||358.45|0
1622642920000|2021-06-02 14:08:40||358.45||358.45||358.5||358.45|1
1622642930000|2021-06-02 14:08:50||358.5||358.45||358.5||358.45|1
1622642940000|2021-06-02 14:09:00||358.5||358.45||358.5||358.45|0
1622642950000|2021-06-02 14:09:10||358.5||358.45||358.5||358.45|0
1622642960000|2021-06-02 14:09:20||358.5||358.45||358.5||358.45|0
1622642970000|2021-06-02 14:09:30||358.5||358.5||358.5||358.45|0
1622642990000|2021-06-02 14:09:50||358.45||358.45||358.45||358.45|0
1622643000000|2021-06-02 14:10:00|358.6||358.6||358.6||358.6||0
1622643020000|2021-06-02 14:10:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|2
1622643040000|2021-06-02 14:10:40||358.45||358.45||358.45||358.45|1
1622643050000|2021-06-02 14:10:50|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1
1622643060000|2021-06-02 14:11:00|358.55||358.55||358.55||358.55||0
1622643070000|2021-06-02 14:11:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|1
1622643080000|2021-06-02 14:11:20||358.5||358.5||358.5||358.45|0
1622643100000|2021-06-02 14:11:40||358.45||358.45||358.45||358.45|2
1622643110000|2021-06-02 14:11:50||358.5||358.45||358.5||358.45|2
1622643120000|2021-06-02 14:12:00|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|1
1622643130000|2021-06-02 14:12:10|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|2
1622643140000|2021-06-02 14:12:20|358.6|358.5|358.6|358.45|358.6|358.5|358.6|358.45|0
1622643160000|2021-06-02 14:12:40|358.55|358.4|358.65|358.4|358.65|358.45|358.55|358.4|9
1622643190000|2021-06-02 14:13:10|358.6|358.35|358.55|358.35|358.6|358.4|358.55|358.35|2
1622643200000|2021-06-02 14:13:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1
1622643210000|2021-06-02 14:13:30|358.55||358.55||358.55||358.55||0
1622643230000|2021-06-02 14:13:50||358.35||358.35||358.4||358.35|0
1622643240000|2021-06-02 14:14:00|358.5||358.55||358.55||358.5||1
1622643250000|2021-06-02 14:14:10||358.4||358.35||358.4||358.35|0
1622643260000|2021-06-02 14:14:20||358.4||358.35||358.4||358.35|0
1622643270000|2021-06-02 14:14:30||358.4||358.4||358.4||358.35|0
1622643300000|2021-06-02 14:15:00|358.6||358.6||358.6||358.6||1
1622643310000|2021-06-02 14:15:10|358.65|358.45|358.65|358.45|358.65|358.5|358.65|358.45|0
1622643320000|2021-06-02 14:15:20||358.4||358.4||358.4||358.4|0
1622643430000|2021-06-02 14:17:10||358.45||358.5||358.5||358.45|0
1622643440000|2021-06-02 14:17:20||358.45||358.5||358.5||358.45|0
1622643450000|2021-06-02 14:17:30||358.45||358.5||358.5||358.45|0
1622643460000|2021-06-02 14:17:40||358.45||358.5||358.5||358.45|0
1622643470000|2021-06-02 14:17:50||358.45||358.45||358.5||358.45|0
1622643490000|2021-06-02 14:18:10||358.5||358.5||358.5||358.45|0
1622643500000|2021-06-02 14:18:20||358.45||358.5||358.5||358.45|0
1622643510000|2021-06-02 14:18:30||358.45||358.45||358.5||358.45|0
1622643520000|2021-06-02 14:18:40||358.5||358.45||358.5||358.45|0
1622643550000|2021-06-02 14:19:10||358.5||358.45||358.5||358.45|0
1622643560000|2021-06-02 14:19:20||358.5||358.5||358.5||358.5|0
1622643570000|2021-06-02 14:19:30||358.45||358.45||358.45||358.45|0
1622643580000|2021-06-02 14:19:40||358.5||358.45||358.5||358.45|0
1622643640000|2021-06-02 14:20:40||358.5||358.45||358.5||358.45|0
1622643740000|2021-06-02 14:22:20|358.6||358.6||358.6||358.6||2
1622643760000|2021-06-02 14:22:40|358.65||358.65||358.65||358.65||3
1622643770000|2021-06-02 14:22:50||358.5||358.45||358.5||358.45|0
1622643780000|2021-06-02 14:23:00||358.5||358.5||358.5||358.45|0
1622643790000|2021-06-02 14:23:10||358.45||358.5||358.5||358.45|0
1622643800000|2021-06-02 14:23:20||358.45||358.5||358.5||358.45|1
1622643810000|2021-06-02 14:23:30||358.45||358.5||358.5||358.45|0
1622643820000|2021-06-02 14:23:40||358.45||358.45||358.5||358.45|0
1622643830000|2021-06-02 14:23:50||358.5||358.5||358.5||358.45|0
1622643840000|2021-06-02 14:24:00||358.45||358.5||358.5||358.45|0
1622643850000|2021-06-02 14:24:10||358.45||358.45||358.45||358.45|0
1622643870000|2021-06-02 14:24:30||358.5||358.5||358.5||358.5|0
1622643880000|2021-06-02 14:24:40||358.45||358.5||358.5||358.45|0
1622643890000|2021-06-02 14:24:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|1
1622643900000|2021-06-02 14:25:00|358.65|358.5|358.7|358.5|358.7|358.55|358.65|358.5|0
1622643910000|2021-06-02 14:25:10|358.65||358.65||358.65||358.65||1
1622643920000|2021-06-02 14:25:20||358.45||358.45||358.5||358.45|0
1622643940000|2021-06-02 14:25:40||358.5||358.45||358.5||358.45|0
1622643960000|2021-06-02 14:26:00||358.5||358.45||358.5||358.45|0
1622643970000|2021-06-02 14:26:10||358.5||358.5||358.5||358.45|0
1622643980000|2021-06-02 14:26:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622644000000|2021-06-02 14:26:40|358.75||358.75||358.75||358.75||1
1622644010000|2021-06-02 14:26:50||358.6||358.55||358.6||358.55|0
1622644020000|2021-06-02 14:27:00||358.6||358.6||358.6||358.6|0
1622644030000|2021-06-02 14:27:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|2
1622644050000|2021-06-02 14:27:30||358.6||358.6||358.6||358.6|0
1622644140000|2021-06-02 14:29:00||358.55||358.55||358.55||358.55|1
1622644150000|2021-06-02 14:29:10||358.6||358.55||358.6||358.55|0
1622644160000|2021-06-02 14:29:20||358.6||358.6||358.6||358.6|0
1622644230000|2021-06-02 14:30:30|358.75||358.75||358.75||358.75||0
1622644240000|2021-06-02 14:30:40|358.8|358.55|358.8|358.6|358.8|358.65|358.75|358.55|5
1622644250000|2021-06-02 14:30:50|358.9||358.9||358.9||358.9||15
1622644260000|2021-06-02 14:31:00||358.65||358.7||358.7||358.65|0
1622644280000|2021-06-02 14:31:20||358.65||358.65||358.75||358.65|1
1622644290000|2021-06-02 14:31:30||358.7||358.7||358.7||358.65|0
1622644300000|2021-06-02 14:31:40||358.65||358.65||358.7||358.65|0
1622644310000|2021-06-02 14:31:50||358.7||358.65||358.7||358.65|0
1622644320000|2021-06-02 14:32:00||358.7||358.65||358.7||358.65|0
1622644330000|2021-06-02 14:32:10||358.7||358.7||358.7||358.65|0
1622644340000|2021-06-02 14:32:20||358.65||358.65||358.7||358.65|0
1622644360000|2021-06-02 14:32:40|358.85||358.85||358.85||358.85||0
1622644400000|2021-06-02 14:33:20||358.7||358.7||358.7||358.7|0
1622644430000|2021-06-02 14:33:50||358.65||358.7||358.7||358.65|3
1622644440000|2021-06-02 14:34:00||358.65||358.65||358.65||358.65|5
1622644490000|2021-06-02 14:34:50|358.8||358.8||358.8||358.8||0
1622644510000|2021-06-02 14:35:10||358.6||358.55||358.6||358.55|3
1622644520000|2021-06-02 14:35:20|358.75||358.8||358.8||358.75||0
1622644530000|2021-06-02 14:35:30|358.75||358.75||358.75||358.75||0
1622644540000|2021-06-02 14:35:40|358.7||358.75||358.75||358.7||0
1622644570000|2021-06-02 14:36:10|||||||||2
1622644580000|2021-06-02 14:36:20||358.5||358.55||358.55||358.5|0
1622644590000|2021-06-02 14:36:30||358.6||358.5||358.6||358.5|0
1622644610000|2021-06-02 14:36:50||358.55||358.5||358.55||358.5|0
1622644620000|2021-06-02 14:37:00||358.55||358.55||358.55||358.55|0
1622644640000|2021-06-02 14:37:20||358.6||358.6||358.6||358.55|0
1622644650000|2021-06-02 14:37:30||358.55||358.6||358.6||358.55|1
1622644660000|2021-06-02 14:37:40||358.55||358.55||358.6||358.55|0
1622644670000|2021-06-02 14:37:50|358.7||358.7||358.7||358.7||0
1622644680000|2021-06-02 14:38:00||358.5||358.5||358.5||358.5|0
1622644690000|2021-06-02 14:38:10||358.55||358.55||358.55||358.5|0
1622644710000|2021-06-02 14:38:30||358.5||358.5||358.5||358.5|0
1622644720000|2021-06-02 14:38:40||358.55||358.55||358.55||358.5|0
1622644740000|2021-06-02 14:39:00|358.75||358.7||358.75||358.7||1
1622644760000|2021-06-02 14:39:20||358.5||358.5||358.55||358.5|0
1622644780000|2021-06-02 14:39:40||358.55||358.5||358.55||358.5|0
1622644790000|2021-06-02 14:39:50||358.55||358.5||358.55||358.5|0
1622644800000|2021-06-02 14:40:00||358.55||358.5||358.55||358.5|0
1622644810000|2021-06-02 14:40:10||358.55||358.55||358.55||358.5|0
1622644820000|2021-06-02 14:40:20|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|4
1622644830000|2021-06-02 14:40:30|358.7|358.6|358.75|358.55|358.75|358.6|358.7|358.55|1
1622644840000|2021-06-02 14:40:40||358.6||358.6||358.6||358.6|0
1622644850000|2021-06-02 14:40:50||358.55||358.55||358.6||358.55|0
1622644860000|2021-06-02 14:41:00||358.6||358.6||358.6||358.55|0
1622644880000|2021-06-02 14:41:20||358.55||358.55||358.55||358.55|0
1622644890000|2021-06-02 14:41:30||358.6||358.55||358.6||358.55|0
1622644900000|2021-06-02 14:41:40||358.6||358.55||358.6||358.55|0
1622644910000|2021-06-02 14:41:50|358.7||358.7||358.7||358.7||1
1622644920000|2021-06-02 14:42:00|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|1
1622644930000|2021-06-02 14:42:10||358.6||358.6||358.6||358.55|0
1622644990000|2021-06-02 14:43:10|||||||||1
1622645000000|2021-06-02 14:43:20|358.8||358.8||358.8||358.8||1
1622645030000|2021-06-02 14:43:50|358.75||358.75||358.75||358.75||0
1622645100000|2021-06-02 14:45:00|358.8||358.8||358.8||358.8||1
1622645120000|2021-06-02 14:45:20|358.75||358.8||358.8||358.75||1
1622645250000|2021-06-02 14:47:30|358.75||358.75||358.75||358.75||0
1622645280000|2021-06-02 14:48:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622645290000|2021-06-02 14:48:10||358.5||358.5||358.55||358.5|0
1622645300000|2021-06-02 14:48:20||358.55||358.5||358.55||358.5|0
1622645310000|2021-06-02 14:48:30||358.55||358.5||358.55||358.5|0
1622645320000|2021-06-02 14:48:40|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|3
1622645330000|2021-06-02 14:48:50||358.55||358.5||358.55||358.5|0
1622645340000|2021-06-02 14:49:00||358.55||358.5||358.55||358.5|0
1622645350000|2021-06-02 14:49:10||358.55||358.5||358.55||358.5|0
1622645360000|2021-06-02 14:49:20||358.55||358.55||358.55||358.5|2
1622645370000|2021-06-02 14:49:30||358.5||358.55||358.55||358.5|0
1622645380000|2021-06-02 14:49:40|358.65|358.5|358.65|358.5|358.65|358.55|358.65|358.5|0
1622645400000|2021-06-02 14:50:00|358.7||358.7||358.7||358.7||0
1622645410000|2021-06-02 14:50:10|358.65||358.65||358.65||358.65||1
1622645420000|2021-06-02 14:50:20|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|1
1622645430000|2021-06-02 14:50:30|358.65||358.65||358.65||358.65||0
1622645470000|2021-06-02 14:51:10|358.7||358.65||358.7||358.65||1
1622645640000|2021-06-02 14:54:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|2
1622645710000|2021-06-02 14:55:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|1
1622645720000|2021-06-02 14:55:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|1
1622645730000|2021-06-02 14:55:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|2
1622645740000|2021-06-02 14:55:40|358.75|358.6|358.75|358.6|358.75|358.6|358.7|358.6|4
1622645750000|2021-06-02 14:55:50||358.55||358.6||358.6||358.55|0
1622645760000|2021-06-02 14:56:00|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|0
1622645770000|2021-06-02 14:56:10|358.75||358.75||358.75||358.7||0
1622645780000|2021-06-02 14:56:20|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|0
1622645790000|2021-06-02 14:56:30|358.7|358.55|358.7|358.55|358.75|358.6|358.7|358.55|4
1622645800000|2021-06-02 14:56:40|358.65|358.5|358.65|358.5|358.7|358.55|358.65|358.5|2
1622645820000|2021-06-02 14:57:00|||||||||1
1622645830000|2021-06-02 14:57:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|2
1622645840000|2021-06-02 14:57:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|2
1622645850000|2021-06-02 14:57:30|358.6|358.45|358.6|358.45|358.6|358.5|358.6|358.45|1
1622645860000|2021-06-02 14:57:40|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|6
1622645870000|2021-06-02 14:57:50||358.5||358.45||358.5||358.45|0
1622645880000|2021-06-02 14:58:00||358.5||358.5||358.5||358.45|0
1622645890000|2021-06-02 14:58:10||358.45||358.45||358.45||358.45|0
1622645900000|2021-06-02 14:58:20||358.5||358.45||358.5||358.45|2
1622645920000|2021-06-02 14:58:40||358.5||358.5||358.5||358.45|0
1622645930000|2021-06-02 14:58:50||358.45||358.5||358.5||358.45|0
1622645940000|2021-06-02 14:59:00|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|1
1622645950000|2021-06-02 14:59:10|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|0
1622645960000|2021-06-02 14:59:20|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|2
1622645970000|2021-06-02 14:59:30|358.65|358.55|358.65|358.5|358.65|358.55|358.65|358.5|0
1622645980000|2021-06-02 14:59:40|||||||||1
1622645990000|2021-06-02 14:59:50|358.7|358.55|358.75|358.55|358.75|358.55|358.7|358.55|0
1622646000000|2021-06-02 15:00:00|358.7|358.65|358.75|358.6|358.8|358.65|358.7|358.6|7
1622646010000|2021-06-02 15:00:10|358.8|358.55|358.75|358.55|358.8|358.6|358.75|358.55|2
1622646020000|2021-06-02 15:00:20||358.6||358.55||358.6||358.55|0
1622646030000|2021-06-02 15:00:30|358.8|358.6|358.75|358.55|358.8|358.6|358.75|358.55|0
1622646040000|2021-06-02 15:00:40||358.6||358.55||358.6||358.55|0
1622646050000|2021-06-02 15:00:50|358.7||358.75||358.75||358.7||0
1622646060000|2021-06-02 15:01:00|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|0
1622646070000|2021-06-02 15:01:10|358.75|358.55|358.7|358.55|358.75|358.55|358.7|358.5|0
1622646080000|2021-06-02 15:01:20|358.75|358.5|358.7|358.5|358.75|358.55|358.7|358.5|0
1622646090000|2021-06-02 15:01:30||358.55||358.5||358.55||358.5|0
1622646100000|2021-06-02 15:01:40|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.5|0
1622646110000|2021-06-02 15:01:50|358.8|358.5|358.75|358.55|358.8|358.55|358.75|358.5|0
1622646120000|2021-06-02 15:02:00|358.8|358.5|358.75|358.5|358.8|358.55|358.75|358.5|0
1622646130000|2021-06-02 15:02:10|358.8|358.55|358.75|358.55|358.8|358.55|358.75|358.5|0
1622646140000|2021-06-02 15:02:20||358.5||358.5||358.55||358.5|0
1622646150000|2021-06-02 15:02:30||358.55||358.55||358.55||358.5|0
1622646160000|2021-06-02 15:02:40|358.8|358.5|358.8|358.6|358.8|358.6|358.75|358.5|0
1622646170000|2021-06-02 15:02:50|358.75|358.55|358.75|358.55|358.8|358.6|358.75|358.55|2
1622646180000|2021-06-02 15:03:00|358.7||358.7||358.7||358.7||0
1622646200000|2021-06-02 15:03:20|358.65|358.5|358.7|358.5|358.7|358.55|358.65|358.5|4
1622646220000|2021-06-02 15:03:40||358.55||358.5||358.55||358.5|0
1622646240000|2021-06-02 15:04:00||358.55||358.55||358.55||358.5|0
1622646250000|2021-06-02 15:04:10||358.5||358.5||358.55||358.5|0
1622646260000|2021-06-02 15:04:20||358.55||358.55||358.55||358.5|0
1622646270000|2021-06-02 15:04:30||358.5||358.55||358.55||358.5|0
1622646280000|2021-06-02 15:04:40||358.5||358.5||358.55||358.5|0
1622646290000|2021-06-02 15:04:50||358.55||358.55||358.55||358.5|0
1622646300000|2021-06-02 15:05:00||358.5||358.55||358.55||358.5|0
1622646310000|2021-06-02 15:05:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|9
1622646370000|2021-06-02 15:06:10||358.65||358.65||358.65||358.65|21
1622646410000|2021-06-02 15:06:50||358.7||358.7||358.7||358.7|0
1622646420000|2021-06-02 15:07:00||358.65||358.65||358.7||358.65|2
1622646430000|2021-06-02 15:07:10||358.7||358.65||358.7||358.65|3
1622646440000|2021-06-02 15:07:20||358.7||358.65||358.7||358.65|1
1622646480000|2021-06-02 15:08:00||358.7||358.7||358.7||358.65|0
1622646490000|2021-06-02 15:08:10|358.9|358.65|358.85|358.65|358.9|358.7|358.85|358.65|3
1622646500000|2021-06-02 15:08:20||358.7||358.65||358.7||358.65|1
1622646530000|2021-06-02 15:08:50||358.7||358.7||358.7||358.65|1
1622646540000|2021-06-02 15:09:00||358.65||358.65||358.65||358.65|0
1622646550000|2021-06-02 15:09:10|358.9||358.9||358.9||358.9||0
1622646570000|2021-06-02 15:09:30|358.85||358.85||358.9||358.85||0
1622646580000|2021-06-02 15:09:40||358.7||358.7||358.7||358.7|0
1622646590000|2021-06-02 15:09:50|358.9||358.9||358.9||358.9||0
1622646600000|2021-06-02 15:10:00|358.85||358.85||358.9||358.85||0
1622646610000|2021-06-02 15:10:10|358.9||358.85||358.9||358.85||0
1622646640000|2021-06-02 15:10:40|358.9||358.9||358.9||358.9||0
1622646660000|2021-06-02 15:11:00|||||||||1
1622646670000|2021-06-02 15:11:10||358.75||358.75||358.75||358.75|0
1622646710000|2021-06-02 15:11:50|358.95||358.95||359||358.95||2
1622646720000|2021-06-02 15:12:00|359||359||359||358.95||0
1622646910000|2021-06-02 15:15:10||358.8||358.8||358.8||358.8|0
1622646920000|2021-06-02 15:15:20|359.05||359.05||359.05||359.05||1
1622646940000|2021-06-02 15:15:40|359||359.05||359.05||359||1
1622646960000|2021-06-02 15:16:00||358.85||358.85||358.85||358.85|0
1622646970000|2021-06-02 15:16:10|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|1
1622646980000|2021-06-02 15:16:20||358.9||358.9||358.9||358.9|0
1622647000000|2021-06-02 15:16:40||358.95||358.95||358.95||358.95|0
1622647020000|2021-06-02 15:17:00|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|2
1622647040000|2021-06-02 15:17:20|||||||||2
1622647050000|2021-06-02 15:17:30||358.85||358.8||358.85||358.8|2
1622647070000|2021-06-02 15:17:50||358.85||358.9||358.9||358.85|1
1622647140000|2021-06-02 15:19:00|359.1||359.1||359.1||359.1||0
1622647150000|2021-06-02 15:19:10|359.05||359.1||359.1||359.05||0
1622647160000|2021-06-02 15:19:20|359.05||359.05||359.1||359.05||0
1622647170000|2021-06-02 15:19:30|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|0
1622647190000|2021-06-02 15:19:50|359.1|358.95|359.1|358.9|359.1|358.95|359.1|358.9|1
1622647210000|2021-06-02 15:20:10|359.05|358.95|359.05|358.9|359.1|358.95|359.05|358.9|0
1622647350000|2021-06-02 15:22:30|359|358.85|359|358.85|359|358.85|359|358.85|2
1622647360000|2021-06-02 15:22:40|359.05||359.05||359.05||359.05||0
1622647370000|2021-06-02 15:22:50||358.9||358.85||358.9||358.85|0
1622647380000|2021-06-02 15:23:00||358.9||358.9||358.9||358.9|0
1622647420000|2021-06-02 15:23:40||358.85||358.9||358.9||358.85|0
1622647430000|2021-06-02 15:23:50|359.1|358.95|359.1|358.9|359.1|358.95|359.1|358.9|2
1622647440000|2021-06-02 15:24:00|359.05||359.1||359.1||359.05||0
1622647490000|2021-06-02 15:24:50|359.05|358.85|359.05|358.85|359.1|358.85|359.05|358.85|0
1622647540000|2021-06-02 15:25:40||358.9||358.85||358.9||358.85|0
1622647650000|2021-06-02 15:27:30||358.9||358.85||358.9||358.85|0
1622647720000|2021-06-02 15:28:40||358.9||358.9||358.9||358.9|0
1622647740000|2021-06-02 15:29:00||358.85||358.85||358.9||358.85|0
1622647780000|2021-06-02 15:29:40||358.9||358.85||358.9||358.85|0
1622647790000|2021-06-02 15:29:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|3
1622647800000|2021-06-02 15:30:00|359.15|358.95|359.15|358.95|359.15|359|359.15|358.9|5
1622647810000|2021-06-02 15:30:10||359||358.95||359||358.95|1
1622647820000|2021-06-02 15:30:20||359||358.95||359||358.95|0
1622647830000|2021-06-02 15:30:30|359.2|359|359.2|359|359.2|359|359.15|359|2
1622647840000|2021-06-02 15:30:40|359.15||359.25||359.25||359.15||2
1622647860000|2021-06-02 15:31:00||359.05||359.05||359.05||359.05|2
1622647870000|2021-06-02 15:31:10|||||||||2
1622647890000|2021-06-02 15:31:30|359.3||359.25||359.3||359.25||1
1622647900000|2021-06-02 15:31:40|359.3||359.25||359.3||359.25||1
1622648000000|2021-06-02 15:33:20|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|1
1622648010000|2021-06-02 15:33:30|||||||||1
1622648030000|2021-06-02 15:33:50|359.25|359.1|359.3|359.1|359.3|359.1|359.25|359.1|0
1622648040000|2021-06-02 15:34:00|359.25||359.25||359.3||359.25||0
1622648050000|2021-06-02 15:34:10|359.3||359.3||359.3||359.25||0
1622648060000|2021-06-02 15:34:20|359.25||359.25||359.3||359.25||0
1622648070000|2021-06-02 15:34:30|359.3||359.25||359.3||359.25||0
1622648080000|2021-06-02 15:34:40|359.3||359.3||359.3||359.25||0
1622648090000|2021-06-02 15:34:50|359.25||359.3||359.3||359.25||0
1622648100000|2021-06-02 15:35:00|359.25||359.3||359.3||359.25||0
1622648110000|2021-06-02 15:35:10|359.25||359.3||359.3||359.25||0
1622648120000|2021-06-02 15:35:20||359.15||359.15||359.15||359.15|0
1622648140000|2021-06-02 15:35:40|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|2
1622648150000|2021-06-02 15:35:50|359.3||359.35||359.35||359.3||0
1622648160000|2021-06-02 15:36:00|359.3|359.2|359.3|359.15|359.3|359.2|359.3|359.15|0
1622648170000|2021-06-02 15:36:10|359.35||359.3||359.35||359.3||0
1622648190000|2021-06-02 15:36:30|359.35||359.3||359.35||359.3||0
1622648200000|2021-06-02 15:36:40|359.35||359.3||359.35||359.3||0
1622648210000|2021-06-02 15:36:50||359.1||359.1||359.15||359.1|0
1622648230000|2021-06-02 15:37:10|359.25||359.25||359.3||359.25||0
1622648240000|2021-06-02 15:37:20|359.3||359.3||359.3||359.3||0
1622648250000|2021-06-02 15:37:30|359.25||359.3||359.3||359.25||0
1622648270000|2021-06-02 15:37:50|359.25||359.25||359.3||359.25||0
1622648280000|2021-06-02 15:38:00|359.3|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622648290000|2021-06-02 15:38:10||359.15||359.1||359.15||359.1|0
1622648300000|2021-06-02 15:38:20|359.25||359.3||359.3||359.25||0
1622648310000|2021-06-02 15:38:30|359.25||359.25||359.3||359.25||0
1622648320000|2021-06-02 15:38:40|359.3||359.25||359.3||359.25||0
1622648330000|2021-06-02 15:38:50|||||||||1
1622648340000|2021-06-02 15:39:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622648370000|2021-06-02 15:39:30|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.15|1
1622648380000|2021-06-02 15:39:40||359.15||359.2||359.2||359.15|0
1622648420000|2021-06-02 15:40:20|||||||||5
1622648430000|2021-06-02 15:40:30|||||||||1
1622648440000|2021-06-02 15:40:40|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|5
1622648470000|2021-06-02 15:41:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|2
1622648490000|2021-06-02 15:41:30|359.4||359.4||359.4||359.35||0
1622648500000|2021-06-02 15:41:40||359.25||359.25||359.25||359.25|0
1622648510000|2021-06-02 15:41:50||359.2||359.2||359.25||359.2|5
1622648520000|2021-06-02 15:42:00|359.35|359.25|359.35|359.2|359.4|359.25|359.35|359.2|1
1622648530000|2021-06-02 15:42:10|359.4||359.35||359.4||359.35||0
1622648540000|2021-06-02 15:42:20|359.4||359.35||359.4||359.35||0
1622648570000|2021-06-02 15:42:50|359.4||359.35||359.4||359.35||0
1622648640000|2021-06-02 15:44:00|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.2|1
1622648680000|2021-06-02 15:44:40|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.25|2
1622648700000|2021-06-02 15:45:00|||||||||3
1622648720000|2021-06-02 15:45:20||359.25||359.25||359.25||359.25|2
1622648760000|2021-06-02 15:46:00|359.4||359.4||359.45||359.4||0
1622648780000|2021-06-02 15:46:20|359.35|359.2|359.35|359.2|359.4|359.2|359.35|359.2|2
1622648790000|2021-06-02 15:46:30|359.4||359.4||359.4||359.35||0
1622648800000|2021-06-02 15:46:40|359.35||359.35||359.4||359.35||0
1622648810000|2021-06-02 15:46:50|359.4|359.25|359.4|359.2|359.4|359.25|359.4|359.2|0
1622648820000|2021-06-02 15:47:00|359.45|359.25|359.45|359.25|359.45|359.25|359.45|359.25|0
1622648830000|2021-06-02 15:47:10|359.4||359.4||359.45||359.4||0
1622648850000|2021-06-02 15:47:30|||||||||1
1622648880000|2021-06-02 15:48:00||359.2||359.2||359.2||359.2|2
1622648890000|2021-06-02 15:48:10|359.35|359.15|359.35|359.2|359.4|359.2|359.35|359.15|0
1622648900000|2021-06-02 15:48:20|359.4||359.4||359.4||359.4||0
1622648930000|2021-06-02 15:48:50|359.35||359.35||359.4||359.35||0
1622648950000|2021-06-02 15:49:10|359.4||359.35||359.4||359.35||0
1622648980000|2021-06-02 15:49:40|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|1
1622649000000|2021-06-02 15:50:00|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|3
1622649010000|2021-06-02 15:50:10|359.4||359.35||359.4||359.35||0
1622649020000|2021-06-02 15:50:20|359.4|359.15|359.4|359.2|359.4|359.2|359.4|359.15|0
1622649030000|2021-06-02 15:50:30||359.25||359.2||359.25||359.2|0
1622649040000|2021-06-02 15:50:40||359.25||359.25||359.25||359.2|0
1622649050000|2021-06-02 15:50:50||359.2||359.25||359.25||359.2|1
1622649120000|2021-06-02 15:52:00|359.45|359.3|359.45|359.3|359.5|359.3|359.45|359.3|2
1622649140000|2021-06-02 15:52:20|359.5||359.5||359.5||359.5||4
1622649150000|2021-06-02 15:52:30|359.45||359.45||359.45||359.45||0
1622649180000|2021-06-02 15:53:00|359.4|359.25|359.45|359.25|359.45|359.25|359.4|359.25|2
1622649310000|2021-06-02 15:55:10|359.4||359.45||359.45||359.4||1
1622649370000|2021-06-02 15:56:10|359.4||359.4||359.4||359.4||0
1622649450000|2021-06-02 15:57:30|359.35|359.2|359.35|359.2|359.4|359.2|359.35|359.2|6
1622649460000|2021-06-02 15:57:40|359.4||359.35||359.4||359.35||0
1622649470000|2021-06-02 15:57:50|359.4||359.4||359.4||359.35||0
1622649480000|2021-06-02 15:58:00|359.35||359.35||359.4||359.35||0
1622649490000|2021-06-02 15:58:10|359.4|359.25|359.4|359.2|359.4|359.25|359.35|359.2|0
1622649500000|2021-06-02 15:58:20|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.2|1
1622649510000|2021-06-02 15:58:30||359.2||359.25||359.25||359.2|0
1622649550000|2021-06-02 15:59:10|359.35|359.2|359.4|359.2|359.4|359.2|359.35|359.2|2
1622649560000|2021-06-02 15:59:20|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.2|0
1622649610000|2021-06-02 16:00:10|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.25|2
1622649640000|2021-06-02 16:00:40|359.4|359.25|359.35|359.2|359.4|359.25|359.35|359.2|3
1622649650000|2021-06-02 16:00:50|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|0
1622649670000|2021-06-02 16:01:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|1
1622649680000|2021-06-02 16:01:20|359.4||359.35||359.4||359.35||0
1622649690000|2021-06-02 16:01:30|359.4||359.35||359.4||359.35||0
1622649700000|2021-06-02 16:01:40|359.4||359.35||359.4||359.35||0
1622649710000|2021-06-02 16:01:50|||||||||1
1622649740000|2021-06-02 16:02:20|359.4||359.4||359.4||359.4||0
1622649750000|2021-06-02 16:02:30|359.35||359.4||359.4||359.35||0
1622649760000|2021-06-02 16:02:40|359.35||359.4||359.4||359.35||0
1622649770000|2021-06-02 16:02:50||359.25||359.2||359.25||359.2|0
1622649780000|2021-06-02 16:03:00||359.25||359.25||359.25||359.2|0
1622649790000|2021-06-02 16:03:10|||||||||1
1622649840000|2021-06-02 16:04:00|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|2
1622649850000|2021-06-02 16:04:10||359.2||359.15||359.2||359.15|0
1622649870000|2021-06-02 16:04:30||359.2||359.15||359.2||359.15|0
1622649880000|2021-06-02 16:04:40|359.4|359.2|359.35|359.2|359.4|359.2|359.35|359.15|1
1622649890000|2021-06-02 16:04:50||359.15||359.2||359.2||359.15|0
1622649900000|2021-06-02 16:05:00|359.4||359.35||359.4||359.35||0
1622649910000|2021-06-02 16:05:10|359.4||359.35||359.4||359.35||0
1622649980000|2021-06-02 16:06:20|359.4|359.25|359.4|359.2|359.4|359.25|359.35|359.2|0
1622649990000|2021-06-02 16:06:30|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.2|1
1622650000000|2021-06-02 16:06:40|359.35|359.2|359.35|359.2|359.35|359.25|359.35|359.2|0
1622650010000|2021-06-02 16:06:50|359.4||359.35||359.4||359.35||0
1622650020000|2021-06-02 16:07:00|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|1
1622650030000|2021-06-02 16:07:10|359.35|359.2|359.4|359.2|359.4|359.25|359.35|359.2|0
1622650040000|2021-06-02 16:07:20|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.2|1
1622650070000|2021-06-02 16:07:50|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|1
1622650080000|2021-06-02 16:08:00|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|0
1622650090000|2021-06-02 16:08:10||359.2||359.15||359.2||359.15|0
1622650100000|2021-06-02 16:08:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.15|0
1622650120000|2021-06-02 16:08:40|359.35||359.4||359.4||359.35||0
1622650130000|2021-06-02 16:08:50|359.35||359.4||359.4||359.35||0
1622650140000|2021-06-02 16:09:00|359.35||359.4||359.4||359.35||0
1622650150000|2021-06-02 16:09:10|359.35||359.35||359.35||359.35||0
1622650160000|2021-06-02 16:09:20|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|1
1622650180000|2021-06-02 16:09:40||359.2||359.15||359.2||359.15|0
1622650190000|2021-06-02 16:09:50||359.2||359.15||359.2||359.15|1
1622650200000|2021-06-02 16:10:00|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622650210000|2021-06-02 16:10:10|359.3||359.35||359.35||359.3||0
1622650220000|2021-06-02 16:10:20||359.2||359.15||359.2||359.15|0
1622650230000|2021-06-02 16:10:30||359.2||359.15||359.2||359.15|0
1622650240000|2021-06-02 16:10:40|359.3|359.2|359.3|359.15|359.3|359.2|359.3|359.15|0
1622650260000|2021-06-02 16:11:00|359.35||359.35||359.35||359.3||0
1622650270000|2021-06-02 16:11:10|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622650280000|2021-06-02 16:11:20|359.3||359.35||359.35||359.3||0
1622650290000|2021-06-02 16:11:30|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622650330000|2021-06-02 16:12:10|359.3||359.35||359.35||359.3||0
1622650340000|2021-06-02 16:12:20|359.3||359.3||359.35||359.3||0
1622650360000|2021-06-02 16:12:40|359.35||359.3||359.35||359.3||0
1622650370000|2021-06-02 16:12:50|359.35||359.3||359.35||359.3||0
1622650390000|2021-06-02 16:13:10|359.35||359.35||359.35||359.3||0
1622650400000|2021-06-02 16:13:20|359.3||359.3||359.35||359.3||0
1622650410000|2021-06-02 16:13:30|359.35||359.35||359.35||359.3||0
1622650440000|2021-06-02 16:14:00||359.2||359.2||359.2||359.15|0
1622650460000|2021-06-02 16:14:20|359.4|359.25|359.4|359.25|359.4|359.25|359.35|359.25|1
1622650480000|2021-06-02 16:14:40|||||||||1
1622650500000|2021-06-02 16:15:00|359.45||359.45||359.45||359.45||2
1622650510000|2021-06-02 16:15:10||359.3||359.3||359.3||359.3|0
1622650530000|2021-06-02 16:15:30|||||||||1
1622650600000|2021-06-02 16:16:40|359.4|359.25|359.45|359.25|359.45|359.25|359.4|359.25|3
1622650620000|2021-06-02 16:17:00|359.4||359.4||359.4||359.4||0
1622650700000|2021-06-02 16:18:20|359.35|359.2|359.35|359.2|359.4|359.2|359.35|359.2|4
1622650710000|2021-06-02 16:18:30|359.4||359.35||359.4||359.35||0
1622650720000|2021-06-02 16:18:40|359.4||359.35||359.4||359.35||0
1622650730000|2021-06-02 16:18:50|359.4||359.35||359.4||359.35||0
1622650740000|2021-06-02 16:19:00|359.4||359.35||359.4||359.35||0
1622650750000|2021-06-02 16:19:10|359.4|359.25|359.4|359.2|359.4|359.25|359.35|359.2|0
1622650760000|2021-06-02 16:19:20||359.25||359.2||359.25||359.2|0
1622650770000|2021-06-02 16:19:30|359.35|359.25|359.4|359.2|359.4|359.25|359.35|359.2|1
1622650780000|2021-06-02 16:19:40|359.35||359.35||359.4||359.35||0
1622650790000|2021-06-02 16:19:50|359.4|359.25|359.35|359.2|359.4|359.25|359.35|359.2|0
1622650800000|2021-06-02 16:20:00|359.4||359.4||359.4||359.4||0
1622650810000|2021-06-02 16:20:10|359.35||359.35||359.4||359.35||0
1622650820000|2021-06-02 16:20:20|359.4||359.35||359.4||359.35||0
1622650830000|2021-06-02 16:20:30|359.4||359.4||359.4||359.35||0
1622650840000|2021-06-02 16:20:40|359.35||359.4||359.4||359.35||0
1622650850000|2021-06-02 16:20:50||359.25||359.2||359.25||359.2|0
1622650860000|2021-06-02 16:21:00|359.45|359.25|359.45|359.25|359.45|359.25|359.45|359.25|0
1622651050000|2021-06-02 16:24:10|359.4|359.15|359.35|359.15|359.4|359.15|359.35|359.15|5
1622651060000|2021-06-02 16:24:20|359.3||359.35||359.35||359.3||0
1622651070000|2021-06-02 16:24:30|359.4|359.2|359.35|359.2|359.4|359.2|359.35|359.2|1
1622651100000|2021-06-02 16:25:00||359.15||359.15||359.15||359.15|1
1622651110000|2021-06-02 16:25:10|359.4|359.2|359.4|359.15|359.4|359.2|359.4|359.15|0
1622651120000|2021-06-02 16:25:20|359.35|359.2|359.35|359.2|359.4|359.2|359.35|359.15|0
1622651130000|2021-06-02 16:25:30|359.4|359.15|359.4|359.2|359.4|359.2|359.35|359.15|0
1622651140000|2021-06-02 16:25:40|359.35||359.4||359.4||359.35||0
1622651150000|2021-06-02 16:25:50|359.35||359.35||359.4||359.35||0
1622651160000|2021-06-02 16:26:00|359.4||359.35||359.4||359.35||0
1622651220000|2021-06-02 16:27:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622651230000|2021-06-02 16:27:10|359.25|359.1|359.25|359.05|359.3|359.1|359.2|359.05|3
1622651240000|2021-06-02 16:27:20|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1622651250000|2021-06-02 16:27:30|359.25||359.25||359.3||359.25||0
1622651260000|2021-06-02 16:27:40|||||||||1
1622651280000|2021-06-02 16:28:00|359.3||359.25||359.3||359.25||0
1622651290000|2021-06-02 16:28:10|359.3||359.25||359.3||359.25||0
1622651300000|2021-06-02 16:28:20|||||||||1
1622651320000|2021-06-02 16:28:40|359.3||359.3||359.3||359.3||0
1622651330000|2021-06-02 16:28:50||359.15||359.15||359.15||359.1|0
1622651360000|2021-06-02 16:29:20||359.1||359.15||359.15||359.1|1
1622651370000|2021-06-02 16:29:30|359.35|359.1|359.35|359.2|359.35|359.2|359.35|359.1|1
1622651380000|2021-06-02 16:29:40||359.15||359.2||359.2||359.15|0
1622651390000|2021-06-02 16:29:50||359.15||359.2||359.2||359.15|0
1622651460000|2021-06-02 16:31:00|359.3|359.15|359.3|359.15|359.35|359.15|359.3|359.15|2
1622651480000|2021-06-02 16:31:20||359.1||359.1||359.15||359.1|1
1622651490000|2021-06-02 16:31:30|359.25||359.25||359.3||359.25||0
1622651500000|2021-06-02 16:31:40||359.05||359.05||359.05||359.05|1
1622651510000|2021-06-02 16:31:50|359.2||359.2||359.2||359.2||0
1622651520000|2021-06-02 16:32:00||359||359||359.05||359|0
1622651530000|2021-06-02 16:32:10||359.05||359||359.05||359|0
1622651540000|2021-06-02 16:32:20||359.05||359||359.05||359|0
1622651550000|2021-06-02 16:32:30||359.05||359.05||359.05||359.05|0
1622651560000|2021-06-02 16:32:40|359.25|359|359.25|359|359.25|359.05|359.25|359|1
1622651570000|2021-06-02 16:32:50||359.05||359||359.05||359|0
1622651580000|2021-06-02 16:33:00||359.05||359.05||359.05||359.05|0
1622651610000|2021-06-02 16:33:30||359.1||359.1||359.1||359.1|0
1622651620000|2021-06-02 16:33:40||359.05||359.1||359.1||359.05|5
1622651630000|2021-06-02 16:33:50|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|1
1622651640000|2021-06-02 16:34:00|359.3|359.15|359.25|359.05|359.3|359.15|359.25|359.05|15
1622651650000|2021-06-02 16:34:10|359.3||359.3||359.3||359.3||0
1622651700000|2021-06-02 16:35:00|359.25||359.3||359.3||359.25||0
1622651760000|2021-06-02 16:36:00|359.25||359.25||359.25||359.25||0
1622651770000|2021-06-02 16:36:10|359.2||359.3||359.3||359.2||2
1622651780000|2021-06-02 16:36:20|359.25||359.3||359.3||359.25||0
1622651790000|2021-06-02 16:36:30|359.25||359.3||359.3||359.25||0
1622651800000|2021-06-02 16:36:40|359.25||359.3||359.3||359.25||0
1622651820000|2021-06-02 16:37:00|359.25||359.25||359.25||359.25||0
1622651830000|2021-06-02 16:37:10|359.3||359.3||359.3||359.25||0
1622651840000|2021-06-02 16:37:20|359.25||359.3||359.3||359.25||0
1622651930000|2021-06-02 16:38:50|359.25||359.3||359.3||359.25||0
1622651940000|2021-06-02 16:39:00|359.25||359.3||359.3||359.25||0
1622651980000|2021-06-02 16:39:40|359.25||359.3||359.3||359.25||0
1622651990000|2021-06-02 16:39:50|359.25||359.25||359.3||359.25||0
1622652000000|2021-06-02 16:40:00|359.2||359.3||359.3||359.2||2
1622652010000|2021-06-02 16:40:10|359.25||359.3||359.3||359.25||0
1622652030000|2021-06-02 16:40:30|359.25||359.3||359.3||359.25||0
1622652040000|2021-06-02 16:40:40|359.25||359.3||359.3||359.25||0
1622652050000|2021-06-02 16:40:50|359.25||359.25||359.3||359.25||0
1622652060000|2021-06-02 16:41:00|359.3||359.3||359.3||359.25||0
1622652080000|2021-06-02 16:41:20|359.25||359.3||359.3||359.25||0
1622652170000|2021-06-02 16:42:50|359.25||359.3||359.3||359.25||0
1622652200000|2021-06-02 16:43:20|359.25||359.3||359.3||359.25||0
1622652250000|2021-06-02 16:44:10||359.1||359.1||359.1||359.1|0
1622652330000|2021-06-02 16:45:30|359.35|359.15|359.35|359.15|359.35|359.15|359.35|359.15|2
1622652350000|2021-06-02 16:45:50|359.3||359.35||359.35||359.3||1
1622652380000|2021-06-02 16:46:20||359.2||359.15||359.2||359.15|0
1622652390000|2021-06-02 16:46:30||359.2||359.15||359.2||359.15|0
1622652400000|2021-06-02 16:46:40||359.2||359.2||359.2||359.15|0
1622652410000|2021-06-02 16:46:50||359.15||359.15||359.2||359.15|0
1622652440000|2021-06-02 16:47:20||359.2||359.15||359.2||359.15|0
1622652450000|2021-06-02 16:47:30||359.2||359.2||359.2||359.15|0
1622652460000|2021-06-02 16:47:40|||||||||3
1622652510000|2021-06-02 16:48:30||359.15||359.15||359.15||359.15|5
1622652530000|2021-06-02 16:48:50||359.2||359.15||359.2||359.15|0
1622652540000|2021-06-02 16:49:00||359.2||359.2||359.2||359.2|0
1622652550000|2021-06-02 16:49:10||359.15||359.15||359.2||359.15|0
1622652560000|2021-06-02 16:49:20||359.2||359.15||359.2||359.15|0
1622652580000|2021-06-02 16:49:40||359.2||359.15||359.2||359.15|0
1622652590000|2021-06-02 16:49:50||359.2||359.2||359.2||359.15|0
1622652600000|2021-06-02 16:50:00|||||||||1
1622652650000|2021-06-02 16:50:50|||||||||1
1622652720000|2021-06-02 16:52:00|||||||||1
1622652840000|2021-06-02 16:54:00|359.4||359.35||359.4||359.35||0
1622652850000|2021-06-02 16:54:10|359.4||359.35||359.4||359.35||0
1622652880000|2021-06-02 16:54:40|359.4||359.35||359.4||359.35||0
1622652890000|2021-06-02 16:54:50|359.4||359.4||359.4||359.35||0
1622652900000|2021-06-02 16:55:00|359.35||359.4||359.4||359.35||0
1622652910000|2021-06-02 16:55:10|359.35||359.4||359.4||359.35||0
1622652920000|2021-06-02 16:55:20|359.35||359.4||359.4||359.35||1
1622652930000|2021-06-02 16:55:30|359.35||359.4||359.4||359.35||0
1622652940000|2021-06-02 16:55:40|359.35||359.35||359.35||359.35||0
1622652950000|2021-06-02 16:55:50|359.4||359.4||359.4||359.35||0
1622652960000|2021-06-02 16:56:00||359.25||359.25||359.25||359.2|0
1622652980000|2021-06-02 16:56:20|||||||||2
1622652990000|2021-06-02 16:56:30|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|2
1622653000000|2021-06-02 16:56:40|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|1
1622653010000|2021-06-02 16:56:50|359.3||359.3||359.35||359.3||0
1622653020000|2021-06-02 16:57:00|359.35||359.35||359.35||359.3||0
1622653030000|2021-06-02 16:57:10|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622653040000|2021-06-02 16:57:20|359.3||359.35||359.35||359.3||0
1622653050000|2021-06-02 16:57:30||359.2||359.15||359.2||359.15|0
1622653060000|2021-06-02 16:57:40||359.2||359.15||359.2||359.15|0
1622653070000|2021-06-02 16:57:50||359.2||359.15||359.2||359.15|0
1622653090000|2021-06-02 16:58:10|359.3||359.35||359.35||359.3||0
1622653100000|2021-06-02 16:58:20|359.3||359.35||359.35||359.3||0
1622653110000|2021-06-02 16:58:30|359.3||359.3||359.35||359.3||0
1622653120000|2021-06-02 16:58:40|359.35||359.35||359.35||359.3||0
1622653160000|2021-06-02 16:59:20||359.2||359.15||359.2||359.15|0
1622653170000|2021-06-02 16:59:30|359.3||359.35||359.35||359.3||0
1622653200000|2021-06-02 17:00:00||359.2||359.2||359.2||359.15|0
1622653220000|2021-06-02 17:00:20|||||||||1
1622653310000|2021-06-02 17:01:50|359.4||359.4||359.4||359.4||3
1622653320000|2021-06-02 17:02:00|359.35||359.35||359.35||359.35||0
1622653370000|2021-06-02 17:02:50|359.4||359.35||359.4||359.35||3
1622653380000|2021-06-02 17:03:00|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.2|3
1622653500000|2021-06-02 17:05:00|||||||||1
1622653560000|2021-06-02 17:06:00|||||||||1
1622653580000|2021-06-02 17:06:20|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|2
1622653590000|2021-06-02 17:06:30|359.4||359.35||359.4||359.35||4
1622653600000|2021-06-02 17:06:40|359.4|359.25|359.4|359.2|359.4|359.25|359.35|359.2|3
1622653610000|2021-06-02 17:06:50|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.2|1
1622653640000|2021-06-02 17:07:20|||||||||1
1622653660000|2021-06-02 17:07:40|359.45||359.4||359.45||359.4||2
1622653670000|2021-06-02 17:07:50|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.25|0
1622653680000|2021-06-02 17:08:00||359.25||359.3||359.3||359.25|0
1622653700000|2021-06-02 17:08:20|359.4|359.25|359.4|359.25|359.45|359.25|359.4|359.25|3
1622653710000|2021-06-02 17:08:30|359.45||359.45||359.45||359.4||0
1622653720000|2021-06-02 17:08:40|359.4|359.3|359.45|359.25|359.45|359.3|359.4|359.25|0
1622653730000|2021-06-02 17:08:50||359.3||359.3||359.3||359.25|0
1622653740000|2021-06-02 17:09:00||359.25||359.25||359.25||359.25|1
1622653750000|2021-06-02 17:09:10|359.4||359.4||359.45||359.4||2
1622653760000|2021-06-02 17:09:20|359.45||359.45||359.45||359.4||1
1622653770000|2021-06-02 17:09:30|359.4|359.3|359.45|359.25|359.45|359.3|359.4|359.25|1
1622653780000|2021-06-02 17:09:40||359.3||359.3||359.3||359.25|0
1622653800000|2021-06-02 17:10:00|||||||||1
1622653820000|2021-06-02 17:10:20|359.4|359.25|359.45|359.25|359.45|359.25|359.4|359.25|1
1622653830000|2021-06-02 17:10:30|359.4|359.3|359.45|359.25|359.45|359.3|359.4|359.25|2
1622653840000|2021-06-02 17:10:40|359.4||359.4||359.45||359.4||2
1622653850000|2021-06-02 17:10:50|359.45||359.45||359.45||359.4||1
1622653860000|2021-06-02 17:11:00|359.4|359.3|359.45|359.3|359.45|359.3|359.4|359.25|0
1622653870000|2021-06-02 17:11:10||359.25||359.3||359.3||359.25|0
1622653880000|2021-06-02 17:11:20||359.25||359.25||359.25||359.25|1
1622653890000|2021-06-02 17:11:30|359.4|359.3|359.45|359.25|359.45|359.3|359.4|359.25|0
1622653900000|2021-06-02 17:11:40|359.4||359.45||359.45||359.4||1
1622653950000|2021-06-02 17:12:30|359.5|359.3|359.5|359.25|359.5|359.3|359.5|359.25|4
1622653960000|2021-06-02 17:12:40||359.3||359.3||359.3||359.3|0
1622653970000|2021-06-02 17:12:50||359.25||359.25||359.3||359.25|0
1622653980000|2021-06-02 17:13:00||359.3||359.25||359.3||359.25|0
1622654070000|2021-06-02 17:14:30|359.45||359.45||359.45||359.45||0
1622654080000|2021-06-02 17:14:40|359.5|359.3|359.5|359.3|359.5|359.3|359.45|359.25|11
1622654090000|2021-06-02 17:14:50|||||||||1
1622654100000|2021-06-02 17:15:00|359.55|359.35|359.55|359.35|359.55|359.35|359.5|359.35|17
1622654110000|2021-06-02 17:15:10|||||||||2
1622654120000|2021-06-02 17:15:20||359.3||359.3||359.3||359.3|4
1622654180000|2021-06-02 17:16:20|||||||||1
1622654220000|2021-06-02 17:17:00||359.35||359.3||359.35||359.3|1
1622654240000|2021-06-02 17:17:20||359.35||359.35||359.35||359.35|0
1622654280000|2021-06-02 17:18:00||359.3||359.35||359.35||359.3|1
1622654290000|2021-06-02 17:18:10||359.3||359.3||359.35||359.3|0
1622654300000|2021-06-02 17:18:20||359.35||359.3||359.35||359.3|0
1622654390000|2021-06-02 17:19:50|359.5||359.5||359.5||359.5||0
1622654460000|2021-06-02 17:21:00||359.25||359.25||359.25||359.25|3
1622654470000|2021-06-02 17:21:10||359.3||359.3||359.3||359.3|0
1622654520000|2021-06-02 17:22:00||359.25||359.25||359.25||359.25|1
1622654530000|2021-06-02 17:22:10||359.2||359.2||359.2||359.2|0
1622654550000|2021-06-02 17:22:30|359.45||359.45||359.45||359.45||0
1622654580000|2021-06-02 17:23:00|359.4|359.15|359.4|359.15|359.4|359.15|359.4|359.15|2
1622654620000|2021-06-02 17:23:40||359.2||359.2||359.2||359.2|0
1622654640000|2021-06-02 17:24:00||359.15||359.15||359.15||359.15|3
1622654650000|2021-06-02 17:24:10||359.1||359.15||359.15||359.1|2
1622654670000|2021-06-02 17:24:30|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|1
1622654700000|2021-06-02 17:25:00|359.2|359|359.15|359|359.2|359|359.15|359|2
1622654710000|2021-06-02 17:25:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|0
1622654730000|2021-06-02 17:25:30|359.25|359.05|359.25|359.05|359.25|359.05|359.2|359|0
1622654790000|2021-06-02 17:26:30||359.1||359.05||359.1||359.05|0
1622654830000|2021-06-02 17:27:10||359.1||359.1||359.1||359.05|0
1622654860000|2021-06-02 17:27:40||359.05||359.05||359.05||359.05|3
1622654870000|2021-06-02 17:27:50||359.1||359.05||359.1||359.05|0
1622654890000|2021-06-02 17:28:10||359||359||359.05||359|0
1622654900000|2021-06-02 17:28:20||359.05||359||359.05||359|0
1622654910000|2021-06-02 17:28:30||359.05||359.05||359.05||359|0
1622654940000|2021-06-02 17:29:00||359.1||359.05||359.1||359.05|0
1622654950000|2021-06-02 17:29:10||359.1||359.1||359.1||359.05|0
1622654970000|2021-06-02 17:29:30|||||||||1
1622654980000|2021-06-02 17:29:40||359.05||359.05||359.05||359.05|3
1622655070000|2021-06-02 17:31:10||359.1||359.1||359.1||359.1|0
1622655160000|2021-06-02 17:32:40|||||||||1
1622655200000|2021-06-02 17:33:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|4
1622655270000|2021-06-02 17:34:30|||||||||2
1622655290000|2021-06-02 17:34:50|||||||||1
1622655310000|2021-06-02 17:35:10||359.1||359.1||359.1||359.1|1
1622655350000|2021-06-02 17:35:50||359.15||359.1||359.15||359.1|0
1622655360000|2021-06-02 17:36:00||359.15||359.1||359.15||359.1|0
1622655370000|2021-06-02 17:36:10||359.15||359.1||359.15||359.1|0
1622655380000|2021-06-02 17:36:20||359.15||359.15||359.15||359.1|0
1622655390000|2021-06-02 17:36:30||359.1||359.15||359.15||359.1|1
1622655430000|2021-06-02 17:37:10|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|1
1622655440000|2021-06-02 17:37:20||359.2||359.2||359.2||359.15|0
1622655460000|2021-06-02 17:37:40||359.15||359.2||359.2||359.15|2
1622655470000|2021-06-02 17:37:50||359.15||359.2||359.2||359.15|0
1622655480000|2021-06-02 17:38:00||359.15||359.15||359.2||359.15|0
1622655490000|2021-06-02 17:38:10||359.2||359.15||359.2||359.15|0
1622655500000|2021-06-02 17:38:20||359.2||359.2||359.2||359.2|0
1622655550000|2021-06-02 17:39:10||359.15||359.15||359.15||359.15|3
1622655570000|2021-06-02 17:39:30||359.2||359.15||359.2||359.15|0
1622655580000|2021-06-02 17:39:40||359.2||359.15||359.2||359.15|0
1622655610000|2021-06-02 17:40:10|359.3||359.3||359.3||359.3||1
1622655650000|2021-06-02 17:40:50|||||||||1
1622655660000|2021-06-02 17:41:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|0
1622655720000|2021-06-02 17:42:00|||||||||1
1622655730000|2021-06-02 17:42:10|||||||||1
1622655790000|2021-06-02 17:43:10||359.05||359.05||359.05||359.05|1
1622655850000|2021-06-02 17:44:10|||||||||1
1622655880000|2021-06-02 17:44:40|359.3|359.1|359.3|359.1|359.3|359.1|359.25|359.1|0
1622655890000|2021-06-02 17:44:50||359.15||359.15||359.15||359.1|0
1622655900000|2021-06-02 17:45:00|359.25|359.1|359.25|359.1|359.3|359.1|359.25|359.1|0
1622655910000|2021-06-02 17:45:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.1|0
1622655930000|2021-06-02 17:45:30|359.35||359.35||359.35||359.35||0
1622655940000|2021-06-02 17:45:40|359.3||359.3||359.3||359.3||0
1622655970000|2021-06-02 17:46:10|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|2
1622656020000|2021-06-02 17:47:00||359||359||359||359|0
1622656030000|2021-06-02 17:47:10||359.05||359||359.05||359|0
1622656040000|2021-06-02 17:47:20||359.05||359||359.05||359|0
1622656050000|2021-06-02 17:47:30||359.05||359||359.05||359|0
1622656060000|2021-06-02 17:47:40||359.05||359||359.05||359|0
1622656070000|2021-06-02 17:47:50||359.05||359||359.05||359|0
1622656100000|2021-06-02 17:48:20||359.05||359.05||359.05||359|0
1622656110000|2021-06-02 17:48:30||359||359.05||359.05||359|0
1622656410000|2021-06-02 17:53:30||359.1||359.1||359.1||359.1|1
1622656420000|2021-06-02 17:53:40||359.05||359.05||359.05||359.05|1
1622656430000|2021-06-02 17:53:50||359.1||359.05||359.1||359.05|0
1622656440000|2021-06-02 17:54:00||359.1||359.05||359.1||359.05|0
1622656470000|2021-06-02 17:54:30||359.1||359.1||359.1||359.05|0
1622656520000|2021-06-02 17:55:20||359.05||359.05||359.05||359.05|3
1622656550000|2021-06-02 17:55:50||359.1||359.1||359.1||359.1|0
1622656560000|2021-06-02 17:56:00||359.05||359.05||359.05||359.05|0
1622656570000|2021-06-02 17:56:10||359.1||359.05||359.1||359.05|0
1622656580000|2021-06-02 17:56:20||359.1||359.1||359.1||359.05|0
1622656610000|2021-06-02 17:56:50|||||||||1
1622656670000|2021-06-02 17:57:50|||||||||2
1622656690000|2021-06-02 17:58:10||359.05||359.05||359.05||359.05|1
1622656710000|2021-06-02 17:58:30||359.1||359.05||359.1||359.05|0
1622656720000|2021-06-02 17:58:40||359.1||359.1||359.1||359.05|0
1622656830000|2021-06-02 18:00:30|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|3
1622656870000|2021-06-02 18:01:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.15|3
1622656880000|2021-06-02 18:01:20||359.15||359.15||359.15||359.15|0
1622656890000|2021-06-02 18:01:30|359.3|359.2|359.3|359.15|359.3|359.2|359.3|359.15|0
1622656930000|2021-06-02 18:02:10|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|3
1622656940000|2021-06-02 18:02:20||359.2||359.2||359.2||359.15|0
1622656970000|2021-06-02 18:02:50|359.4||359.35||359.4||359.35||0
1622656980000|2021-06-02 18:03:00|359.4|359.25|359.4|359.25|359.4|359.25|359.35|359.2|0
1622656990000|2021-06-02 18:03:10|359.45||359.45||359.45||359.45||0
1622657030000|2021-06-02 18:03:50||359.3||359.3||359.3||359.25|0
1622657060000|2021-06-02 18:04:20||359.25||359.25||359.25||359.25|3
1622657070000|2021-06-02 18:04:30|359.4|359.2|359.4|359.2|359.45|359.2|359.4|359.2|0
1622657080000|2021-06-02 18:04:40|359.35||359.35||359.4||359.35||0
1622657110000|2021-06-02 18:05:10||359.15||359.15||359.15||359.15|1
1622657120000|2021-06-02 18:05:20||359.2||359.2||359.2||359.2|0
1622657130000|2021-06-02 18:05:30|359.3|359.15|359.35|359.15|359.35|359.2|359.3|359.15|0
1622657140000|2021-06-02 18:05:40|359.3||359.35||359.35||359.3||0
1622657150000|2021-06-02 18:05:50|359.3||359.35||359.35||359.3||0
1622657160000|2021-06-02 18:06:00|359.3||359.3||359.3||359.3||0
1622657210000|2021-06-02 18:06:50|359.35||359.3||359.35||359.3||0
1622657230000|2021-06-02 18:07:10|359.35|359.2|359.3|359.15|359.35|359.2|359.3|359.15|3
1622657250000|2021-06-02 18:07:30|||||||||1
1622657260000|2021-06-02 18:07:40|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|1
1622657280000|2021-06-02 18:08:00||359.1||359.1||359.1||359.05|0
1622657300000|2021-06-02 18:08:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|3
1622657320000|2021-06-02 18:08:40|||||||||1
1622657330000|2021-06-02 18:08:50|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|1
1622657340000|2021-06-02 18:09:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.1|0
1622657350000|2021-06-02 18:09:10|359.25|359.1|359.3|359.1|359.3|359.1|359.25|359.1|1
1622657360000|2021-06-02 18:09:20|359.25||359.3||359.3||359.25||0
1622657370000|2021-06-02 18:09:30|359.25||359.3||359.3||359.25||0
1622657380000|2021-06-02 18:09:40|359.25|359.05|359.25|359.05|359.25|359.05|359.25|359.05|0
1622657390000|2021-06-02 18:09:50|359.2|359|359.2|359|359.2|359|359.15|359|1
1622657400000|2021-06-02 18:10:00||359.05||359.05||359.05||359|0
1622657410000|2021-06-02 18:10:10|359.15|359|359.2|359|359.2|359.05|359.15|359|1
1622657420000|2021-06-02 18:10:20||359.05||359.05||359.05||359|0
1622657430000|2021-06-02 18:10:30|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|0
1622657470000|2021-06-02 18:11:10||359||359||359||359|0
1622657480000|2021-06-02 18:11:20|||||||||1
1622657490000|2021-06-02 18:11:30||359.05||359||359.05||359|0
1622657500000|2021-06-02 18:11:40||359.05||359||359.05||359|0
1622657510000|2021-06-02 18:11:50||359.05||359||359.05||359|0
1622657520000|2021-06-02 18:12:00||359.05||359.05||359.05||359|0
1622657530000|2021-06-02 18:12:10||359||359.05||359.05||359|0
1622657540000|2021-06-02 18:12:20||359||359||359.05||359|0
1622657550000|2021-06-02 18:12:30||359.05||359.05||359.05||359|0
1622657560000|2021-06-02 18:12:40||359||359.05||359.05||359|0
1622657570000|2021-06-02 18:12:50||359||359||359.05||359|0
1622657610000|2021-06-02 18:13:30|359.2|358.95|359.1|358.95|359.2|358.95|359.1|358.95|1
1622657620000|2021-06-02 18:13:40||358.9||358.95||358.95||358.9|0
1622657710000|2021-06-02 18:15:10||358.9||358.9||358.9||358.9|1
1622657720000|2021-06-02 18:15:20||358.95||358.9||358.95||358.9|0
1622657730000|2021-06-02 18:15:30||358.95||358.95||358.95||358.9|0
1622657740000|2021-06-02 18:15:40||358.9||358.9||358.95||358.9|0
1622657750000|2021-06-02 18:15:50|359.15|358.95|359.15|359|359.15|359|359.15|358.9|0
1622657760000|2021-06-02 18:16:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|0
1622657900000|2021-06-02 18:18:20||359.1||359.1||359.1||359.1|0
1622657980000|2021-06-02 18:19:40||359.05||359.05||359.05||359.05|2
1622658010000|2021-06-02 18:20:10|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|2
1622658020000|2021-06-02 18:20:20||359.15||359.15||359.15||359.1|0
1622658040000|2021-06-02 18:20:40||359.1||359.1||359.1||359.1|1
1622658050000|2021-06-02 18:20:50|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|2
1622658060000|2021-06-02 18:21:00|359.25|359.15|359.25|359.1|359.3|359.15|359.25|359.1|0
1622658070000|2021-06-02 18:21:10|359.3||359.3||359.3||359.3||0
1622658080000|2021-06-02 18:21:20||359.15||359.15||359.15||359.15|0
1622658100000|2021-06-02 18:21:40||359.1||359.15||359.15||359.1|0
1622658110000|2021-06-02 18:21:50|359.25|359.1|359.25|359.1|359.3|359.1|359.25|359.1|0
1622658120000|2021-06-02 18:22:00|359.3|359.15|359.3|359.1|359.3|359.15|359.25|359.1|1
1622658130000|2021-06-02 18:22:10|359.25||359.3||359.3||359.25||0
1622658140000|2021-06-02 18:22:20|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658150000|2021-06-02 18:22:30|359.25|359.15|359.3|359.15|359.3|359.15|359.25|359.1|0
1622658180000|2021-06-02 18:23:00|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|4
1622658250000|2021-06-02 18:24:10|||||||||1
1622658340000|2021-06-02 18:25:40|359.4|359.25|359.4|359.2|359.4|359.25|359.4|359.2|3
1622658350000|2021-06-02 18:25:50|359.35|359.25|359.45|359.25|359.45|359.25|359.35|359.25|3
1622658360000|2021-06-02 18:26:00|359.4||359.4||359.4||359.4||1
1622658370000|2021-06-02 18:26:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|2
1622658380000|2021-06-02 18:26:20|359.4||359.35||359.4||359.35||0
1622658390000|2021-06-02 18:26:30|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|0
1622658400000|2021-06-02 18:26:40|359.35||359.35||359.35||359.3||0
1622658410000|2021-06-02 18:26:50|359.3||359.3||359.35||359.3||0
1622658430000|2021-06-02 18:27:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.15|0
1622658440000|2021-06-02 18:27:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|0
1622658450000|2021-06-02 18:27:30|359.35|359.2|359.35|359.2|359.35|359.2|359.3|359.2|0
1622658530000|2021-06-02 18:28:50||359.15||359.15||359.15||359.15|1
1622658540000|2021-06-02 18:29:00|359.3||359.3||359.35||359.3||0
1622658560000|2021-06-02 18:29:20|359.25|359.1|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658570000|2021-06-02 18:29:30|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658580000|2021-06-02 18:29:40||359.15||359.1||359.15||359.1|0
1622658590000|2021-06-02 18:29:50||359.15||359.1||359.15||359.1|0
1622658600000|2021-06-02 18:30:00|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658610000|2021-06-02 18:30:10|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658620000|2021-06-02 18:30:20|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622658630000|2021-06-02 18:30:30|359.25||359.25||359.3||359.25||0
1622658640000|2021-06-02 18:30:40|359.3||359.25||359.3||359.25||0
1622658650000|2021-06-02 18:30:50|359.3|359.15|359.3|359.15|359.3|359.15|359.25|359.15|0
1622658660000|2021-06-02 18:31:00||359.1||359.15||359.15||359.1|0
1622658670000|2021-06-02 18:31:10|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|1
1622658680000|2021-06-02 18:31:20|359.3|359.15|359.35|359.15|359.35|359.2|359.3|359.15|0
1622658690000|2021-06-02 18:31:30|359.3||359.35||359.35||359.3||0
1622658700000|2021-06-02 18:31:40|359.3|359.1|359.35|359.15|359.35|359.15|359.3|359.1|2
1622658710000|2021-06-02 18:31:50|359.3|359.1|359.25|359.1|359.3|359.1|359.25|359.1|0
1622658720000|2021-06-02 18:32:00|359.3||359.25||359.3||359.25||1
1622658730000|2021-06-02 18:32:10||359.05||359.05||359.05||359.05|1
1622658840000|2021-06-02 18:34:00|359.3||359.3||359.3||359.3||0
1622658850000|2021-06-02 18:34:10|359.25||359.3||359.3||359.25||0
1622658880000|2021-06-02 18:34:40|359.25||359.25||359.3||359.25||0
1622658920000|2021-06-02 18:35:20|359.3||359.25||359.3||359.25||0
1622658940000|2021-06-02 18:35:40|359.3|359.1|359.3|359.15|359.3|359.15|359.25|359.1|0
1622659050000|2021-06-02 18:37:30|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|4
1622659070000|2021-06-02 18:37:50|359.3|359.1|359.3|359.1|359.3|359.1|359.25|359.1|0
1622659080000|2021-06-02 18:38:00|359.25|359.05|359.25|359.05|359.3|359.05|359.25|359.05|0
1622659150000|2021-06-02 18:39:10|359.3||359.25||359.3||359.25||0
1622659180000|2021-06-02 18:39:40|359.3||359.3||359.3||359.25||3
1622659190000|2021-06-02 18:39:50|359.25||359.25||359.3||359.25||0
1622659200000|2021-06-02 18:40:00|359.3|359.1|359.3|359.05|359.3|359.1|359.25|359.05|0
1622659210000|2021-06-02 18:40:10|359.25||359.25||359.3||359.25||0
1622659250000|2021-06-02 18:40:50||359.1||359.05||359.1||359.05|0
1622659260000|2021-06-02 18:41:00||359.1||359.1||359.1||359.05|0
1622659290000|2021-06-02 18:41:30|359.3|359.15|359.3|359.1|359.3|359.15|359.3|359.1|3
1622659300000|2021-06-02 18:41:40||359.15||359.15||359.15||359.1|0
1622659420000|2021-06-02 18:43:40|359.35||359.3||359.35||359.3||0
1622659610000|2021-06-02 18:46:50|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|3
1622659690000|2021-06-02 18:48:10|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|3
1622659820000|2021-06-02 18:50:20|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|7
1622659860000|2021-06-02 18:51:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622659870000|2021-06-02 18:51:10|359.25|359.1|359.3|359.1|359.3|359.1|359.25|359.1|0
1622659880000|2021-06-02 18:51:20|359.25|359.15|359.25|359.1|359.3|359.15|359.25|359.1|1
1622659890000|2021-06-02 18:51:30|359.3||359.25||359.3||359.25||0
1622660060000|2021-06-02 18:54:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.1|3
1622660150000|2021-06-02 18:55:50|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|1
1622660160000|2021-06-02 18:56:00||359.05||359.1||359.1||359.05|0
1622660220000|2021-06-02 18:57:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|0
1622660250000|2021-06-02 18:57:30|359.35||359.3||359.35||359.3||0
1622660270000|2021-06-02 18:57:50|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|1
1622660470000|2021-06-02 19:01:10|359.3||359.3||359.3||359.3||0
1622660490000|2021-06-02 19:01:30|359.25||359.25||359.3||359.25||0
1622660500000|2021-06-02 19:01:40|359.3||359.3||359.3||359.25||0
1622660520000|2021-06-02 19:02:00|359.25||359.25||359.25||359.25||0
1622660530000|2021-06-02 19:02:10|359.3||359.3||359.3||359.25||0
1622660540000|2021-06-02 19:02:20|359.25||359.25||359.3||359.25||0
1622660550000|2021-06-02 19:02:30|359.3||359.3||359.3||359.3||0
1622660560000|2021-06-02 19:02:40|359.25||359.25||359.3||359.25||0
1622660570000|2021-06-02 19:02:50|359.3||359.25||359.3||359.25||0
1622660810000|2021-06-02 19:06:50|359.3||359.3||359.3||359.3||3
1622660870000|2021-06-02 19:07:50|359.25||359.3||359.3||359.25||0
1622660880000|2021-06-02 19:08:00|359.25||359.3||359.3||359.25||0
1622660900000|2021-06-02 19:08:20|359.25||359.3||359.3||359.25||0
1622660960000|2021-06-02 19:09:20|359.25||359.3||359.3||359.25||0
1622660980000|2021-06-02 19:09:40|359.25||359.25||359.3||359.25||0
1622661090000|2021-06-02 19:11:30|359.3||359.3||359.3||359.3||3
1622661250000|2021-06-02 19:14:10|359.25||359.3||359.3||359.25||0
1622661360000|2021-06-02 19:16:00|359.25||359.25||359.25||359.25||0
1622661400000|2021-06-02 19:16:40|359.3||359.3||359.3||359.3||0
1622661480000|2021-06-02 19:18:00|||||||||2
1622661590000|2021-06-02 19:19:50|359.25||359.25||359.25||359.25||0
1622661620000|2021-06-02 19:20:20|359.3||359.25||359.3||359.25||0
1622661650000|2021-06-02 19:20:50|359.3||359.3||359.3||359.25||0
1622661660000|2021-06-02 19:21:00|359.25||359.3||359.3||359.25||0
1622661670000|2021-06-02 19:21:10|359.25||359.25||359.3||359.25||0
1622661680000|2021-06-02 19:21:20|359.3||359.3||359.3||359.25||0
1622661690000|2021-06-02 19:21:30|359.25||359.25||359.3||359.25||0
1622661700000|2021-06-02 19:21:40|359.3||359.25||359.3||359.25||0
1622661710000|2021-06-02 19:21:50|359.3||359.25||359.3||359.25||0
1622661720000|2021-06-02 19:22:00|359.3||359.3||359.3||359.25||0
1622661730000|2021-06-02 19:22:10|359.25||359.3||359.3||359.25||0
1622661770000|2021-06-02 19:22:50|359.25||359.3||359.3||359.25||0
1622661800000|2021-06-02 19:23:20|359.25||359.25||359.25||359.25||0
1622661810000|2021-06-02 19:23:30|359.3||359.3||359.3||359.3||0
1622661850000|2021-06-02 19:24:10|359.25||359.25||359.3||359.25||0
1622661870000|2021-06-02 19:24:30|||||||||2
1622662290000|2021-06-02 19:31:30|359.3||359.3||359.3||359.3||0
1622662310000|2021-06-02 19:31:50|359.25||359.25||359.25||359.25||0
1622662320000|2021-06-02 19:32:00|359.3||359.3||359.3||359.3||0
1622662400000|2021-06-02 19:33:20|359.25||359.25||359.25||359.25||0
1622662530000|2021-06-02 19:35:30|||||||||1
1622662750000|2021-06-02 19:39:10|||||||||2
1622662810000|2021-06-02 19:40:10||359.1||359.1||359.1||359.1|0
1622662820000|2021-06-02 19:40:20|359.3|359.15|359.3|359.1|359.3|359.15|359.3|359.1|5
1622662840000|2021-06-02 19:40:40|359.25||359.25||359.25||359.25||0
1622662860000|2021-06-02 19:41:00|359.3||359.3||359.3||359.3||3
1622662870000|2021-06-02 19:41:10|359.25||359.25||359.25||359.25||1
1622662920000|2021-06-02 19:42:00|359.3||359.3||359.3||359.3||2
1622662940000|2021-06-02 19:42:20||359.15||359.1||359.15||359.1|0
1622662950000|2021-06-02 19:42:30||359.15||359.1||359.15||359.1|0
1622662960000|2021-06-02 19:42:40||359.15||359.15||359.15||359.15|0
1622662970000|2021-06-02 19:42:50|||||||||1
1622662980000|2021-06-02 19:43:00|||||||||2
1622663080000|2021-06-02 19:44:40|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|2
1622663090000|2021-06-02 19:44:50||359.15||359.2||359.2||359.15|0
1622663240000|2021-06-02 19:47:20|359.4||359.35||359.4||359.35||0
1622663400000|2021-06-02 19:50:00|359.4|359.25|359.45|359.25|359.45|359.25|359.4|359.25|2
1622663430000|2021-06-02 19:50:30||359.3||359.3||359.3||359.25|0
1622663490000|2021-06-02 19:51:30|359.4|359.2|359.35|359.2|359.4|359.2|359.35|359.2|7
1622663520000|2021-06-02 19:52:00|359.3|359.15|359.3|359.15|359.3|359.2|359.3|359.15|0
1622663530000|2021-06-02 19:52:10|||||||||1
1622663570000|2021-06-02 19:52:50|359.35|359.2|359.4|359.2|359.4|359.2|359.35|359.2|3
1622663580000|2021-06-02 19:53:00|359.35||359.4||359.4||359.35||0
1622663590000|2021-06-02 19:53:10|359.35|359.25|359.4|359.2|359.4|359.25|359.35|359.2|2
1622663600000|2021-06-02 19:53:20||359.25||359.2||359.25||359.2|0
1622663610000|2021-06-02 19:53:30||359.25||359.25||359.25||359.2|0
1622663620000|2021-06-02 19:53:40||359.2||359.25||359.25||359.2|0
1622663630000|2021-06-02 19:53:50|359.45||359.45||359.45||359.45||0
1622663810000|2021-06-02 19:56:50|359.5||359.45||359.5||359.45||1
1622663860000|2021-06-02 19:57:40|359.5||359.45||359.5||359.45||0
1622663870000|2021-06-02 19:57:50|359.5||359.45||359.5||359.45||0
1622663880000|2021-06-02 19:58:00|359.5||359.5||359.5||359.5||0
1622663950000|2021-06-02 19:59:10|359.45||359.45||359.45||359.45||0
1622663990000|2021-06-02 19:59:50|359.5||359.5||359.5||359.45||0
1622664000000|2021-06-02 20:00:00|359.45||359.45||359.5||359.45||0
1622664020000|2021-06-02 20:00:20||359.2||359.2||359.25||359.2|0
1622664030000|2021-06-02 20:00:30||359.25||359.2||359.25||359.2|0
1622664040000|2021-06-02 20:00:40||359.25||359.25||359.25||359.2|0
1622664110000|2021-06-02 20:01:50||359.2||359.2||359.2||359.2|0
1622664130000|2021-06-02 20:02:10|359.4|359.25|359.4|359.2|359.4|359.25|359.4|359.2|0
1622664150000|2021-06-02 20:02:30|359.35||359.35||359.35||359.35||0
1622664160000|2021-06-02 20:02:40|359.4||359.4||359.4||359.4||3
1622664180000|2021-06-02 20:03:00|359.35||359.35||359.35||359.35||0
1622664200000|2021-06-02 20:03:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|4
1622664220000|2021-06-02 20:03:40|359.35||359.3||359.4||359.3||6
1622664230000|2021-06-02 20:03:50|359.35||359.35||359.35||359.35||1
1622664240000|2021-06-02 20:04:00|359.4||359.4||359.4||359.4||0
1622664250000|2021-06-02 20:04:10|359.35|359.2|359.35|359.15|359.4|359.2|359.35|359.15|0
1622664260000|2021-06-02 20:04:20|359.4|359.2|359.35|359.15|359.4|359.2|359.35|359.15|0
1622664270000|2021-06-02 20:04:30|359.4||359.4||359.4||359.35||0
1622664280000|2021-06-02 20:04:40|359.35||359.3||359.35||359.3||0
1622664290000|2021-06-02 20:04:50|359.4||359.4||359.4||359.4||2
1622664300000|2021-06-02 20:05:00||359.2||359.2||359.2||359.15|0
1622664380000|2021-06-02 20:06:20|359.35||359.4||359.4||359.35||1
1622664400000|2021-06-02 20:06:40|359.35||359.4||359.4||359.35||0
1622664470000|2021-06-02 20:07:50|359.35||359.4||359.4||359.35||2
1622664500000|2021-06-02 20:08:20|359.35||359.35||359.35||359.35||0
1622664510000|2021-06-02 20:08:30|359.4||359.4||359.4||359.4||0
1622664520000|2021-06-02 20:08:40|359.35||359.4||359.4||359.35||0
1622664540000|2021-06-02 20:09:00|359.35||359.35||359.4||359.35||0
1622664560000|2021-06-02 20:09:20|359.4||359.4||359.4||359.35||0
1622664570000|2021-06-02 20:09:30|359.35||359.4||359.4||359.35||0
1622664650000|2021-06-02 20:10:50|359.35|359.15|359.35|359.15|359.35|359.15|359.35|359.15|0
1622664780000|2021-06-02 20:13:00||359.2||359.15||359.2||359.15|0
1622664810000|2021-06-02 20:13:30|359.4||359.35||359.4||359.35||0
1622664860000|2021-06-02 20:14:20|359.4||359.35||359.4||359.35||0
1622665210000|2021-06-02 20:20:10|359.3||359.3||359.35||359.3||0
1622665220000|2021-06-02 20:20:20|359.35||359.35||359.35||359.35||1
1622665800000|2021-06-02 20:30:00|359.3|359.05|359.25|359.05|359.35|359.05|359.25|359.05|5
1622665840000|2021-06-02 20:30:40|359.3||359.25||359.3||359.25||0
1622665850000|2021-06-02 20:30:50|359.3||359.25||359.3||359.25||0
1622665860000|2021-06-02 20:31:00|359.3||359.3||359.3||359.25||0
1622665870000|2021-06-02 20:31:10|359.25||359.25||359.3||359.25||0
1622665880000|2021-06-02 20:31:20|359.3||359.3||359.3||359.25||0
1622665890000|2021-06-02 20:31:30|359.25||359.3||359.3||359.25||0
1622666540000|2021-06-02 20:42:20|359.35||359.35||359.35||359.35||1
1622666570000|2021-06-02 20:42:50|359.4||359.4||359.4||359.4||1
1622666610000|2021-06-02 20:43:30|359.35||359.35||359.4||359.35||0
1622666620000|2021-06-02 20:43:40|359.4||359.35||359.4||359.35||0
1622666660000|2021-06-02 20:44:20|359.3||359.35||359.35||359.3||0
1622666670000|2021-06-02 20:44:30|359.3|359.1|359.4|359.05|359.45|359.1|359.3|359.05|10
1622666680000|2021-06-02 20:44:40|359.35|359|359.3|359|359.35|359|359.2|358.95|0
1622666690000|2021-06-02 20:44:50|359.25|358.95|359.25|358.95|359.25|358.95|359.25|358.95|0
1622666730000|2021-06-02 20:45:30||358.9||358.95||358.95||358.9|0
1622666740000|2021-06-02 20:45:40|359.3|359|359.3|359|359.3|359|359.3|359|0
1622666760000|2021-06-02 20:46:00|359.25||359.3||359.3||359.25||0
1622666800000|2021-06-02 20:46:40||359.05||359||359.05||359|0
1622666830000|2021-06-02 20:47:10||359.05||359.05||359.05||359|0
1622666840000|2021-06-02 20:47:20||359||359||359||359|0
1622666870000|2021-06-02 20:47:50||359.05||359.05||359.05||359.05|0
1622666880000|2021-06-02 20:48:00|359.35|359|359.3|359|359.35|359|359.3|359|0
1622667260000|2021-06-02 20:54:20||359.05||359||359.05||359|0
1622667280000|2021-06-02 20:54:40||359.05||359||359.05||359|1
1622667390000|2021-06-02 20:56:30||359.05||359||359.05||359|2
1622667400000|2021-06-02 20:56:40||359.05||359||359.05||359|1
1622667490000|2021-06-02 20:58:10||358.9||358.9||358.95||358.9|2
1622667530000|2021-06-02 20:58:50|359.35|358.95|359.35|359|359.35|359|359.35|358.95|1
1622667560000|2021-06-02 20:59:20||358.95||358.95||359||358.95|0
1622667600000|2021-06-02 21:00:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1622668440000|2021-06-02 21:14:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622668490000|2021-06-02 21:14:50|||||||||2
1622671200000|2021-06-02 22:00:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622671210000|2021-06-02 22:00:10|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622671330000|2021-06-02 22:02:10|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622671460000|2021-06-02 22:04:20|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622671470000|2021-06-02 22:04:30|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622671480000|2021-06-02 22:04:40|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622673000000|2021-06-02 22:30:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622673010000|2021-06-02 22:30:10|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622677680000|2021-06-02 23:48:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622677700000|2021-06-02 23:48:20|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622677710000|2021-06-02 23:48:30|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622677720000|2021-06-02 23:48:40|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622677910000|2021-06-02 23:51:50|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622677920000|2021-06-02 23:52:00|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678010000|2021-06-02 23:53:30|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678040000|2021-06-02 23:54:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622678070000|2021-06-02 23:54:30|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678220000|2021-06-02 23:57:00|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622678230000|2021-06-02 23:57:10|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678400000|2021-06-03 00:00:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622678410000|2021-06-03 00:00:10|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678500000|2021-06-03 00:01:40|359.75|359.15|359.65|359.05|359.75|359.15|359.65|359.05|0
1622678520000|2021-06-03 00:02:00|359.75|359.15|359.75|359.15|359.75|359.15|359.65|359.05|0
1622678530000|2021-06-03 00:02:10|359.65|359.05|359.75|359.15|359.75|359.15|359.65|359.05|0
1622678550000|2021-06-03 00:02:30|359.65|359.05|359.75|359.15|359.75|359.15|359.65|359.05|0
1622678880000|2021-06-03 00:08:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622678890000|2021-06-03 00:08:10|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622678950000|2021-06-03 00:09:10|359.85|359.25|359.85|359.25|359.85|359.25|359.85|359.25|0
1622678960000|2021-06-03 00:09:20|359.75|359.15|359.75|359.15|359.85|359.25|359.75|359.15|0
1622678970000|2021-06-03 00:09:30|359.85|359.25|359.85|359.25|359.85|359.25|359.85|359.25|0
1622678990000|2021-06-03 00:09:50|359.75|359.15|359.75|359.15|359.75|359.15|359.75|359.15|0
1622679000000|2021-06-03 00:10:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679010000|2021-06-03 00:10:10|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679020000|2021-06-03 00:10:20|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679030000|2021-06-03 00:10:30|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679040000|2021-06-03 00:10:40|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679050000|2021-06-03 00:10:50|359.75|359.15|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679060000|2021-06-03 00:11:00|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679070000|2021-06-03 00:11:10|359.75|359.15|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679080000|2021-06-03 00:11:20|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679120000|2021-06-03 00:12:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679130000|2021-06-03 00:12:10|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679140000|2021-06-03 00:12:20|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679150000|2021-06-03 00:12:30|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679160000|2021-06-03 00:12:40|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679180000|2021-06-03 00:13:00|359.75|359.15|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679190000|2021-06-03 00:13:10|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679240000|2021-06-03 00:14:00|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679260000|2021-06-03 00:14:20|359.75|359.15|359.75|359.15|359.75|359.15|359.75|359.15|0
1622679390000|2021-06-03 00:16:30|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679400000|2021-06-03 00:16:40|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679410000|2021-06-03 00:16:50|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679420000|2021-06-03 00:17:00|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679460000|2021-06-03 00:17:40|359.75|359.15|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679470000|2021-06-03 00:17:50|359.75|359.15|359.75|359.15|359.75|359.15|359.75|359.15|0
1622679480000|2021-06-03 00:18:00|359.85|359.25|359.85|359.25|359.85|359.25|359.85|359.25|0
1622679490000|2021-06-03 00:18:10|359.75|359.15|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679530000|2021-06-03 00:18:50|359.75|359.15|359.75|359.15|359.75|359.15|359.75|359.15|0
1622679540000|2021-06-03 00:19:00|359.85|359.25|359.85|359.25|359.85|359.25|359.75|359.15|0
1622679550000|2021-06-03 00:19:10|359.75|359.15|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679600000|2021-06-03 00:20:00|359.85|359.25|359.85|359.25|359.85|359.25|359.85|359.25|0
1622679670000|2021-06-03 00:21:10|359.75|359.15|359.75|359.15|359.75|359.15|359.75|359.15|0
1622680090000|2021-06-03 00:28:10|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622680200000|2021-06-03 00:30:00|359.35|359|359.6|359.3|359.65|359.45|359.3|359|80
1622680210000|2021-06-03 00:30:10|359.65|359.45|359.8|359.65|359.9|359.65|359.6|359.45|49
1622680220000|2021-06-03 00:30:20|359.9|359.7|359.75|359.45|359.95|359.8|359.7|359.45|55
1622680230000|2021-06-03 00:30:30|359.7|359.35|359.75|359.4|359.95|359.65|359.5|359.35|32
1622680240000|2021-06-03 00:30:40|359.7|359.6|359.85|359.6|359.85|359.6|359.6|359.4|40
1622680250000|2021-06-03 00:30:50|359.8|359.4|359.7|359.4|359.8|359.45|359.7|359.4|1
1622680260000|2021-06-03 00:31:00|359.65|359.45|359.95|359.7|359.95|359.7|359.65|359.45|11
1622680270000|2021-06-03 00:31:10||359.75||359.75||359.75||359.75|0
1622680280000|2021-06-03 00:31:20|359.9|359.65|359.9|359.7|359.9|359.7|359.9|359.65|7
1622680290000|2021-06-03 00:31:30|359.85|359.65|359.85|359.6|359.9|359.65|359.8|359.6|3
1622680300000|2021-06-03 00:31:40|359.8||359.85||359.85||359.8||0
1622680320000|2021-06-03 00:32:00|359.9|359.65|359.95|359.8|359.95|359.8|359.9|359.65|10
1622680330000|2021-06-03 00:32:10|360|359.85|359.9|359.65|360|359.85|359.9|359.65|14
1622680340000|2021-06-03 00:32:20|359.85|359.6|359.8|359.6|359.85|359.65|359.8|359.6|2
1622680350000|2021-06-03 00:32:30|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|2
1622680360000|2021-06-03 00:32:40|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|1
1622680370000|2021-06-03 00:32:50|359.75|359.5|359.85|359.55|359.85|359.55|359.7|359.5|30
1622680380000|2021-06-03 00:33:00|359.8|359.6|359.7|359.55|359.8|359.65|359.7|359.55|15
1622680390000|2021-06-03 00:33:10|359.65|359.5|359.7|359.5|359.7|359.5|359.65|359.5|2
1622680400000|2021-06-03 00:33:20||359.45||359.45||359.45||359.45|1
1622680410000|2021-06-03 00:33:30|359.65|359.6|359.85|359.6|359.85|359.6|359.65|359.6|45
1622680420000|2021-06-03 00:33:40|359.8||359.8||359.8||359.8||0
1622680430000|2021-06-03 00:33:50|359.75|359.5|359.75|359.5|359.75|359.5|359.75|359.5|3
1622680440000|2021-06-03 00:34:00|359.7|359.55|359.95|359.75|359.95|359.75|359.7|359.55|14
1622680450000|2021-06-03 00:34:10|359.85|359.7|359.8|359.65|359.85|359.7|359.8|359.6|14
1622680460000|2021-06-03 00:34:20|359.9|359.7|359.95|359.75|359.95|359.75|359.9|359.7|18
1622680470000|2021-06-03 00:34:30|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.65|4
1622680480000|2021-06-03 00:34:40|359.8|359.65|359.85|359.65|359.85|359.65|359.8|359.6|3
1622680490000|2021-06-03 00:34:50|359.8|359.55|359.8|359.55|359.8|359.55|359.8|359.55|3
1622680500000|2021-06-03 00:35:00|359.85|359.6|359.9|359.7|359.9|359.7|359.85|359.6|3
1622680510000|2021-06-03 00:35:10|||||||||2
1622680520000|2021-06-03 00:35:20|359.95|359.75|359.85|359.7|359.95|359.75|359.85|359.65|14
1622680530000|2021-06-03 00:35:30|359.95|359.75|359.9|359.7|359.95|359.75|359.9|359.65|20
1622680540000|2021-06-03 00:35:40|359.85||359.9||359.9||359.85||3
1622680550000|2021-06-03 00:35:50|359.85||359.9||359.9||359.85||2
1622680560000|2021-06-03 00:36:00|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|3
1622680570000|2021-06-03 00:36:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622680580000|2021-06-03 00:36:20|359.95||359.95||359.95||359.95||3
1622680600000|2021-06-03 00:36:40||359.7||359.7||359.7||359.7|3
1622680610000|2021-06-03 00:36:50|360|359.75|360|359.75|360|359.75|360|359.75|19
1622680620000|2021-06-03 00:37:00||359.8||359.75||359.85||359.75|4
1622680630000|2021-06-03 00:37:10|360.05|359.8|360.05|359.85|360.05|359.85|360.05|359.8|10
1622680640000|2021-06-03 00:37:20|360|359.8|360|359.8|360|359.8|360|359.8|2
1622680650000|2021-06-03 00:37:30|||||||||1
1622680720000|2021-06-03 00:38:40|359.95|359.75|359.95|359.8|359.95|359.8|359.95|359.75|5
1622680730000|2021-06-03 00:38:50|||||||||1
1622680750000|2021-06-03 00:39:10|||||||||4
1622680770000|2021-06-03 00:39:30|||||||||5
1622680790000|2021-06-03 00:39:50||359.75||359.7||359.75||359.7|4
1622680800000|2021-06-03 00:40:00||359.75||359.75||359.75||359.75|0
1622680810000|2021-06-03 00:40:10|359.9||359.9||359.9||359.9||2
1622680820000|2021-06-03 00:40:20|||||||||1
1622680830000|2021-06-03 00:40:30|||||||||12
1622680840000|2021-06-03 00:40:40|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.75|6
1622680850000|2021-06-03 00:40:50||359.8||359.8||359.8||359.8|0
1622680870000|2021-06-03 00:41:10|360.05|359.9|360|359.8|360.05|359.9|360|359.8|17
1622680880000|2021-06-03 00:41:20||359.85||359.85||359.85||359.85|2
1622680910000|2021-06-03 00:41:50|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|8
1622680920000|2021-06-03 00:42:00|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|6
1622680930000|2021-06-03 00:42:10|||||||||2
1622680950000|2021-06-03 00:42:30|||||||||1
1622680970000|2021-06-03 00:42:50|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|5
1622680980000|2021-06-03 00:43:00||359.7||359.7||359.7||359.7|1
1622680990000|2021-06-03 00:43:10|||||||||3
1622681030000|2021-06-03 00:43:50|359.75|359.65|359.8|359.65|359.8|359.65|359.75|359.6|16
1622681040000|2021-06-03 00:44:00||359.6||359.6||359.6||359.6|2
1622681070000|2021-06-03 00:44:30||359.65||359.65||359.65||359.65|0
1622681090000|2021-06-03 00:44:50|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|3
1622681100000|2021-06-03 00:45:00|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|12
1622681110000|2021-06-03 00:45:10|359.75|359.6|359.75|359.6|359.8|359.6|359.75|359.6|11
1622681140000|2021-06-03 00:45:40||359.55||359.55||359.55||359.55|10
1622681170000|2021-06-03 00:46:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|4
1622681200000|2021-06-03 00:46:40|359.65||359.65||359.65||359.65||0
1622681210000|2021-06-03 00:46:50|||||||||3
1622681230000|2021-06-03 00:47:10|359.75|359.55|359.75|359.55|359.75|359.55|359.75|359.55|13
1622681240000|2021-06-03 00:47:20|359.8|359.6|359.75|359.55|359.8|359.6|359.75|359.55|8
1622681250000|2021-06-03 00:47:30|359.7|359.6|359.75|359.55|359.8|359.6|359.7|359.55|6
1622681260000|2021-06-03 00:47:40|359.7||359.7||359.7||359.7||0
1622681270000|2021-06-03 00:47:50|359.75|359.5|359.75|359.6|359.75|359.6|359.75|359.5|5
1622681280000|2021-06-03 00:48:00|359.8||359.75||359.8||359.75||1
1622681290000|2021-06-03 00:48:10|359.8|359.65|359.8|359.65|359.8|359.65|359.75|359.65|0
1622681320000|2021-06-03 00:48:40|359.75|359.55|359.75|359.55|359.75|359.6|359.7|359.55|7
1622681330000|2021-06-03 00:48:50|359.8|359.6|359.8|359.65|359.8|359.65|359.8|359.6|1
1622681350000|2021-06-03 00:49:10|359.85|359.7|359.85|359.65|359.85|359.7|359.85|359.65|6
1622681360000|2021-06-03 00:49:20|359.8|359.7|359.85|359.7|359.85|359.7|359.8|359.7|5
1622681370000|2021-06-03 00:49:30||359.65||359.7||359.7||359.65|4
1622681380000|2021-06-03 00:49:40|359.8|359.6|359.85|359.65|359.85|359.65|359.8|359.6|4
1622681390000|2021-06-03 00:49:50|359.8||359.85||359.85||359.8||2
1622681400000|2021-06-03 00:50:00|359.8|359.7|359.85|359.7|359.85|359.7|359.8|359.7|1
1622681430000|2021-06-03 00:50:30|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|10
1622681450000|2021-06-03 00:50:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|3
1622681480000|2021-06-03 00:51:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622681490000|2021-06-03 00:51:30|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.75|11
1622681500000|2021-06-03 00:51:40||359.8||359.8||359.8||359.75|4
1622681510000|2021-06-03 00:51:50|360||360||360||360||5
1622681520000|2021-06-03 00:52:00|360.05|359.85|360.05|359.85|360.05|359.85|360.05|359.85|9
1622681530000|2021-06-03 00:52:10|360|359.9|360|359.85|360|359.9|360|359.85|4
1622681550000|2021-06-03 00:52:30|360.05|359.9|360.1|359.95|360.1|359.95|360.05|359.9|11
1622681560000|2021-06-03 00:52:40|360.05|359.9|360.05|359.9|360.05|359.95|360.05|359.9|7
1622681570000|2021-06-03 00:52:50|||||||||3
1622681580000|2021-06-03 00:53:00|||||||||1
1622681600000|2021-06-03 00:53:20|360|359.8|360.05|359.9|360.05|359.9|360|359.8|16
1622681610000|2021-06-03 00:53:30|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|4
1622681620000|2021-06-03 00:53:40|360.15|360|360.15|360|360.15|360|360.15|360|3
1622681630000|2021-06-03 00:53:50|360.2|360.05|360.2|360|360.2|360.05|360.2|360|10
1622681640000|2021-06-03 00:54:00|360.15|360.05|360.15|360|360.15|360.05|360.15|360|4
1622681650000|2021-06-03 00:54:10|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|3
1622681660000|2021-06-03 00:54:20||360||360||360||360|1
1622681670000|2021-06-03 00:54:30|360.15|360.05|360.2|360.05|360.2|360.05|360.15|360|5
1622681680000|2021-06-03 00:54:40|360.3|360.1|360.3|360.15|360.3|360.15|360.3|360.1|18
1622681690000|2021-06-03 00:54:50|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.05|6
1622681700000|2021-06-03 00:55:00|360.3|360.05|360.3|360.15|360.3|360.15|360.3|360.05|6
1622681710000|2021-06-03 00:55:10|||||||||1
1622681730000|2021-06-03 00:55:30|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|6
1622681760000|2021-06-03 00:56:00|360.2|360|360.2|360.05|360.2|360.05|360.15|359.95|19
1622681770000|2021-06-03 00:56:10|360.15|360|360.15|360|360.15|360|360.15|360|4
1622681780000|2021-06-03 00:56:20||359.95||360||360||359.95|4
1622681790000|2021-06-03 00:56:30|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|14
1622681800000|2021-06-03 00:56:40|360.15|360|360.1|359.95|360.15|360|360.1|359.95|8
1622681810000|2021-06-03 00:56:50|360.15|360|360.15|360|360.15|360|360.15|360|4
1622681820000|2021-06-03 00:57:00|360.2|360.05|360.15|360|360.2|360.05|360.15|360|5
1622681830000|2021-06-03 00:57:10|360.2|360.05|360.25|360.1|360.25|360.1|360.2|360.05|4
1622681840000|2021-06-03 00:57:20|360.2|360.05|360.25|360.1|360.25|360.1|360.2|360.05|5
1622681850000|2021-06-03 00:57:30|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360|4
1622681860000|2021-06-03 00:57:40|360.15|360|360.2|360.05|360.2|360.05|360.1|359.95|3
1622681870000|2021-06-03 00:57:50|||||||||2
1622681880000|2021-06-03 00:58:00|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|5
1622681890000|2021-06-03 00:58:10|360.3|360.15|360.25|360.05|360.3|360.15|360.25|360.05|11
1622681900000|2021-06-03 00:58:20|360.2|360.1|360.25|360.05|360.25|360.1|360.2|360.05|6
1622681910000|2021-06-03 00:58:30|360.2|360.1|360.15|360|360.2|360.1|360.15|360|2
1622681920000|2021-06-03 00:58:40|360.2|360.05|360.2|360.05|360.2|360.05|360.15|360.05|5
1622681930000|2021-06-03 00:58:50|360.25|360|360.25|360.05|360.25|360.05|360.2|360|8
1622681950000|2021-06-03 00:59:10||360.1||360.1||360.1||360.05|4
1622681960000|2021-06-03 00:59:20||360.05||360.1||360.1||360|8
1622681980000|2021-06-03 00:59:40|||||||||1
1622682000000|2021-06-03 01:00:00|360.3|360.15|360.4|360.2|360.4|360.25|360.3|360.1|50
1622682010000|2021-06-03 01:00:10||360.25||360.25||360.25||360.25|0
1622682020000|2021-06-03 01:00:20|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.15|39
1622682030000|2021-06-03 01:00:30|360.45|360.3|360.6|360.4|360.6|360.4|360.45|360.3|60
1622682040000|2021-06-03 01:00:40|360.65|360.45|360.65|360.5|360.65|360.5|360.65|360.45|22
1622682050000|2021-06-03 01:00:50|360.55|360.4|360.65|360.45|360.65|360.5|360.55|360.4|25
1622682060000|2021-06-03 01:01:00|360.6|360.5|360.6|360.45|360.65|360.5|360.6|360.45|11
1622682070000|2021-06-03 01:01:10|360.65|360.5|360.65|360.5|360.65|360.5|360.65|360.5|3
1622682080000|2021-06-03 01:01:20|360.6|360.45|360.65|360.45|360.65|360.5|360.6|360.45|42
1622682090000|2021-06-03 01:01:30|360.6|360.55|360.7|360.55|360.8|360.6|360.6|360.55|50
1622682100000|2021-06-03 01:01:40|360.65|360.45|360.65|360.45|360.65|360.45|360.65|360.45|20
1622682110000|2021-06-03 01:01:50|360.6|360.4|360.6|360.45|360.65|360.45|360.55|360.4|13
1622682120000|2021-06-03 01:02:00||360.4||360.4||360.45||360.4|8
1622682130000|2021-06-03 01:02:10|360.55|360.45|360.6|360.4|360.6|360.45|360.55|360.4|9
1622682140000|2021-06-03 01:02:20|360.55||360.55||360.55||360.55||1
1622682150000|2021-06-03 01:02:30|360.5|360.35|360.65|360.45|360.65|360.45|360.5|360.35|34
1622682160000|2021-06-03 01:02:40|360.6|360.5|360.6|360.45|360.6|360.5|360.6|360.45|7
1622682170000|2021-06-03 01:02:50||360.35||360.45||360.45||360.35|6
1622682180000|2021-06-03 01:03:00|360.55|360.4|360.7|360.5|360.7|360.5|360.55|360.4|15
1622682190000|2021-06-03 01:03:10|360.75|360.55|360.8|360.65|360.8|360.65|360.75|360.55|19
1622682200000|2021-06-03 01:03:20|||||||||4
1622682210000|2021-06-03 01:03:30|360.85|360.6|360.75|360.55|360.85|360.6|360.75|360.55|34
1622682220000|2021-06-03 01:03:40|360.7||360.7||360.7||360.7||0
1622682240000|2021-06-03 01:04:00|||||||||5
1622682250000|2021-06-03 01:04:10|360.75|360.6|360.8|360.65|360.8|360.65|360.75|360.6|6
1622682260000|2021-06-03 01:04:20|360.85|360.7|360.85|360.7|360.85|360.7|360.85|360.7|7
1622682280000|2021-06-03 01:04:40|||||||||6
1622682290000|2021-06-03 01:04:50|360.8|360.65|360.85|360.7|360.85|360.7|360.75|360.55|45
1622682300000|2021-06-03 01:05:00|360.9|360.65|360.85|360.7|360.9|360.75|360.85|360.65|10
1622682310000|2021-06-03 01:05:10|360.9|360.65|360.8|360.65|360.9|360.75|360.8|360.65|22
1622682320000|2021-06-03 01:05:20||360.6||360.65||360.65||360.6|4
1622682330000|2021-06-03 01:05:30|360.75|360.6|360.8|360.65|360.8|360.65|360.75|360.6|9
1622682340000|2021-06-03 01:05:40|360.75|360.6|360.7|360.55|360.75|360.65|360.7|360.55|7
1622682360000|2021-06-03 01:06:00|360.65|360.5|360.7|360.55|360.7|360.55|360.65|360.5|14
1622682380000|2021-06-03 01:06:20|360.75|360.6|360.8|360.65|360.8|360.65|360.75|360.6|5
1622682390000|2021-06-03 01:06:30|360.85||360.85||360.85||360.85||1
1622682400000|2021-06-03 01:06:40|360.8|360.7|360.8|360.65|360.85|360.7|360.8|360.65|14
1622682410000|2021-06-03 01:06:50|||||||||2
1622682420000|2021-06-03 01:07:00|360.85||360.85||360.85||360.85||7
1622682440000|2021-06-03 01:07:20|360.8|360.55|360.6|360.45|360.8|360.6|360.55|360.35|69
1622682450000|2021-06-03 01:07:30|360.55|360.4|360.6|360.4|360.6|360.45|360.55|360.4|8
1622682460000|2021-06-03 01:07:40|360.55|360.35|360.5|360.3|360.55|360.35|360.5|360.3|15
1622682470000|2021-06-03 01:07:50|360.55|360.35|360.6|360.4|360.65|360.45|360.55|360.35|29
1622682480000|2021-06-03 01:08:00|360.55||360.6||360.6||360.55||6
1622682490000|2021-06-03 01:08:10|360.55|360.35|360.55|360.35|360.55|360.35|360.55|360.35|9
1622682500000|2021-06-03 01:08:20|360.5|360.25|360.45|360.25|360.5|360.25|360.45|360.25|5
1622682510000|2021-06-03 01:08:30|360.4|360.2|360.45|360.25|360.45|360.25|360.4|360.2|10
1622682520000|2021-06-03 01:08:40|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|4
1622682530000|2021-06-03 01:08:50|360.35|360.15|360.3|360.1|360.35|360.15|360.3|360.1|8
1622682540000|2021-06-03 01:09:00|360.25|360.05|360.25|360.05|360.3|360.05|360.25|360.05|27
1622682550000|2021-06-03 01:09:10|360.3|360.1|360.3|360.15|360.3|360.15|360.3|360.1|8
1622682560000|2021-06-03 01:09:20|360.25|360.1|360.25|360.05|360.25|360.1|360.25|360.05|20
1622682570000|2021-06-03 01:09:30|||||||||1
1622682580000|2021-06-03 01:09:40|360.2||360.2||360.2||360.2||2
1622682590000|2021-06-03 01:09:50|||||||||2
1622682600000|2021-06-03 01:10:00||360||360||360||360|13
1622682610000|2021-06-03 01:10:10|360.25|360.05|360.25|360.05|360.25|360.05|360.25|360.05|2
1622682620000|2021-06-03 01:10:20|360.35|360.15|360.35|360.15|360.35|360.2|360.3|360.15|36
1622682630000|2021-06-03 01:10:30|360.3|360.2|360.35|360.15|360.35|360.2|360.3|360.15|8
1622682640000|2021-06-03 01:10:40|||||||||2
1622682650000|2021-06-03 01:10:50|360.45|360.2|360.45|360.25|360.45|360.25|360.45|360.2|4
1622682660000|2021-06-03 01:11:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|5
1622682670000|2021-06-03 01:11:10|||||||||1
1622682680000|2021-06-03 01:11:20|360.55|360.35|360.6|360.45|360.6|360.45|360.55|360.35|7
1622682690000|2021-06-03 01:11:30|360.55|360.4|360.6|360.45|360.6|360.45|360.55|360.35|13
1622682700000|2021-06-03 01:11:40|360.65|360.5|360.65|360.45|360.65|360.5|360.65|360.45|4
1622682710000|2021-06-03 01:11:50|360.6||360.65||360.65||360.6||2
1622682720000|2021-06-03 01:12:00|360.75|360.5|360.75|360.55|360.75|360.55|360.75|360.5|10
1622682730000|2021-06-03 01:12:10|||||||||1
1622682740000|2021-06-03 01:12:20|360.7|360.45|360.65|360.45|360.7|360.45|360.65|360.45|15
1622682750000|2021-06-03 01:12:30|360.6|360.4|360.6|360.4|360.6|360.4|360.55|360.35|5
1622682760000|2021-06-03 01:12:40|360.55||360.6||360.6||360.55||1
1622682770000|2021-06-03 01:12:50|360.55||360.55||360.6||360.55||1
1622682780000|2021-06-03 01:13:00|360.6||360.6||360.6||360.6||1
1622682800000|2021-06-03 01:13:20|360.65|360.45|360.7|360.55|360.7|360.55|360.65|360.45|4
1622682820000|2021-06-03 01:13:40|||||||||2
1622682830000|2021-06-03 01:13:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|21
1622682840000|2021-06-03 01:14:00|360.55|360.45|360.5|360.3|360.55|360.45|360.5|360.3|13
1622682850000|2021-06-03 01:14:10|360.4|360.2|360.35|360.15|360.4|360.2|360.35|360.15|12
1622682860000|2021-06-03 01:14:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|4
1622682870000|2021-06-03 01:14:30|360.35|360.15|360.35|360.15|360.35|360.15|360.35|360.15|3
1622682880000|2021-06-03 01:14:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|3
1622682890000|2021-06-03 01:14:50|360.25|360.05|360.25|360.05|360.25|360.05|360.25|360.05|2
1622682900000|2021-06-03 01:15:00|360.2|360.1|360.25|360.05|360.3|360.1|360.2|360.05|0
1622682910000|2021-06-03 01:15:10|360.2|360|360.25|360.05|360.25|360.05|360.15|360|10
1622682920000|2021-06-03 01:15:20|360.2|360|360.15|359.95|360.2|360|360.15|359.95|11
1622682930000|2021-06-03 01:15:30|360.1|360|360.1|359.9|360.15|360|360.1|359.9|7
1622682940000|2021-06-03 01:15:40|360.15|359.95|360.15|359.95|360.15|360|360.1|359.9|6
1622682950000|2021-06-03 01:15:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|2
1622682960000|2021-06-03 01:16:00|360.05|359.85|360.05|359.9|360.05|359.9|360.05|359.85|0
1622682970000|2021-06-03 01:16:10|360|359.85|359.9|359.7|360|359.85|359.9|359.7|16
1622682980000|2021-06-03 01:16:20|359.85|359.65|359.75|359.6|359.85|359.65|359.75|359.6|20
1622682990000|2021-06-03 01:16:30|359.7|359.55|359.75|359.5|359.75|359.55|359.7|359.5|8
1622683000000|2021-06-03 01:16:40|359.7|359.45|359.65|359.45|359.7|359.45|359.65|359.45|3
1622683010000|2021-06-03 01:16:50|359.6|359.5|359.65|359.45|359.65|359.5|359.6|359.45|6
1622683020000|2021-06-03 01:17:00|359.6|359.5|359.65|359.5|359.65|359.5|359.6|359.5|1
1622683030000|2021-06-03 01:17:10|359.7|359.55|359.65|359.5|359.75|359.55|359.65|359.45|5
1622683040000|2021-06-03 01:17:20|359.7|359.55|359.7|359.5|359.7|359.55|359.7|359.5|7
1622683050000|2021-06-03 01:17:30|359.65|359.45|359.7|359.5|359.75|359.55|359.65|359.45|7
1622683060000|2021-06-03 01:17:40|359.65|359.55|359.65|359.45|359.65|359.55|359.65|359.45|1
1622683070000|2021-06-03 01:17:50|359.6|359.35|359.55|359.4|359.65|359.4|359.55|359.35|3
1622683080000|2021-06-03 01:18:00|359.6|359.35|359.6|359.4|359.6|359.45|359.55|359.35|8
1622683090000|2021-06-03 01:18:10|359.55|359.45|359.55|359.35|359.6|359.45|359.55|359.35|11
1622683100000|2021-06-03 01:18:20|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|1
1622683110000|2021-06-03 01:18:30||359.45||359.45||359.45||359.45|1
1622683120000|2021-06-03 01:18:40|359.65|359.5|359.9|359.7|359.9|359.7|359.65|359.5|40
1622683130000|2021-06-03 01:18:50||359.75||359.7||359.75||359.7|15
1622683140000|2021-06-03 01:19:00|359.95|359.75|360.05|359.9|360.05|359.9|359.95|359.7|15
1622683150000|2021-06-03 01:19:10|360|359.85|360|359.8|360|359.85|359.9|359.75|20
1622683160000|2021-06-03 01:19:20|360.05|359.85|360|359.85|360.05|359.85|360|359.85|0
1622683170000|2021-06-03 01:19:30|359.95|359.8|360.05|359.85|360.05|359.85|359.95|359.75|5
1622683180000|2021-06-03 01:19:40|360||360||360.05||360||1
1622683190000|2021-06-03 01:19:50||359.8||359.85||359.85||359.8|1
1622683200000|2021-06-03 01:20:00|360.05|359.9|360.05|359.9|360.1|359.95|360|359.85|12
1622683210000|2021-06-03 01:20:10|360|359.85|360|359.85|360|359.85|360|359.8|5
1622683220000|2021-06-03 01:20:20||359.8||359.8||359.8||359.8|4
1622683230000|2021-06-03 01:20:30|359.95|359.85|360|359.85|360|359.85|359.95|359.8|4
1622683240000|2021-06-03 01:20:40|360.05|359.9|360|359.85|360.05|359.9|360|359.85|7
1622683260000|2021-06-03 01:21:00|359.95|359.8|360|359.85|360|359.85|359.95|359.8|23
1622683270000|2021-06-03 01:21:10|360.1|359.9|360.2|360|360.2|360|360.1|359.9|8
1622683300000|2021-06-03 01:21:40|360.25|360.05|360.2|360.05|360.3|360.15|360.2|360|25
1622683310000|2021-06-03 01:21:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|27
1622683320000|2021-06-03 01:22:00|360.2|360.05|360.2|360.05|360.25|360.05|360.2|360.05|48
1622683330000|2021-06-03 01:22:10|360.15|360|360.15|359.95|360.15|360|360.15|359.95|15
1622683340000|2021-06-03 01:22:20|360.1||360.1||360.1||360.1||0
1622683350000|2021-06-03 01:22:30|360.15||360.15||360.15||360.1||10
1622683360000|2021-06-03 01:22:40|360.1|360|359.9|359.75|360.1|360|359.9|359.75|18
1622683370000|2021-06-03 01:22:50|359.95||359.95||359.95||359.95||6
1622683380000|2021-06-03 01:23:00|360|359.8|360|359.8|360|359.8|359.95|359.8|7
1622683410000|2021-06-03 01:23:30|359.95|359.85|359.9|359.7|359.95|359.85|359.9|359.7|20
1622683420000|2021-06-03 01:23:40|359.85||359.85||359.85||359.85||2
1622683430000|2021-06-03 01:23:50|359.8|359.65|359.85|359.7|359.85|359.7|359.8|359.65|8
1622683440000|2021-06-03 01:24:00|359.9|359.75|359.9|359.75|360|359.85|359.9|359.75|18
1622683450000|2021-06-03 01:24:10|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|2
1622683460000|2021-06-03 01:24:20|360||360||360||359.95||1
1622683470000|2021-06-03 01:24:30|359.95|359.85|360|359.8|360|359.85|359.95|359.8|2
1622683480000|2021-06-03 01:24:40||359.85||359.85||359.85||359.85|2
1622683500000|2021-06-03 01:25:00|360.05|359.9|360.15|359.95|360.15|360|360.05|359.9|13
1622683510000|2021-06-03 01:25:10||360||360||360||360|1
1622683520000|2021-06-03 01:25:20|360.2||360.2||360.2||360.2||2
1622683530000|2021-06-03 01:25:30|360.25|360.05|360.3|360.15|360.3|360.15|360.25|360|23
1622683540000|2021-06-03 01:25:40|360.25|360.1|360.25|360.1|360.3|360.15|360.25|360.05|29
1622683550000|2021-06-03 01:25:50|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.15|14
1622683560000|2021-06-03 01:26:00|360.3|360.15|360.35|360.15|360.35|360.15|360.3|360.15|12
1622683570000|2021-06-03 01:26:10|360.4|360.2|360.4|360.25|360.4|360.25|360.4|360.2|5
1622683590000|2021-06-03 01:26:30|360.45|360.3|360.5|360.35|360.55|360.4|360.45|360.3|21
1622683600000|2021-06-03 01:26:40|360.55|360.4|360.55|360.35|360.55|360.4|360.55|360.35|4
1622683610000|2021-06-03 01:26:50|360.5|360.3|360.5|360.3|360.5|360.3|360.45|360.25|5
1622683640000|2021-06-03 01:27:20||360.35||360.35||360.35||360.3|20
1622683650000|2021-06-03 01:27:30||360.3||360.3||360.3||360.3|11
1622683660000|2021-06-03 01:27:40|360.45|360.35|360.45|360.3|360.45|360.35|360.45|360.3|3
1622683670000|2021-06-03 01:27:50|360.5||360.5||360.5||360.5||4
1622683680000|2021-06-03 01:28:00|360.45|360.35|360.45|360.3|360.5|360.35|360.45|360.3|6
1622683700000|2021-06-03 01:28:20|360.5|360.35|360.45|360.3|360.5|360.35|360.45|360.3|15
1622683720000|2021-06-03 01:28:40|360.5|360.35|360.5|360.3|360.5|360.35|360.45|360.3|19
1622683730000|2021-06-03 01:28:50|360.45|360.35|360.45|360.3|360.45|360.35|360.45|360.3|5
1622683740000|2021-06-03 01:29:00|360.4|360.25|360.4|360.25|360.4|360.25|360.35|360.15|32
1622683750000|2021-06-03 01:29:10||360.2||360.2||360.2||360.2|6
1622683760000|2021-06-03 01:29:20|360.45|360.25|360.45|360.25|360.45|360.3|360.45|360.25|6
1622683770000|2021-06-03 01:29:30||360.3||360.3||360.3||360.3|0
1622683780000|2021-06-03 01:29:40|||||||||2
1622683790000|2021-06-03 01:29:50|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|1
1622683800000|2021-06-03 01:30:00|360.45|360.25|360.45|360.3|360.45|360.3|360.45|360.25|18
1622683810000|2021-06-03 01:30:10|360.4|360.25|360.35|360.15|360.4|360.25|360.3|360.15|10
1622683820000|2021-06-03 01:30:20|360.3|360.2|360.3|360.15|360.35|360.2|360.3|360.15|7
1622683830000|2021-06-03 01:30:30|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|2
1622683840000|2021-06-03 01:30:40|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|5
1622683850000|2021-06-03 01:30:50|360.35|360.2|360.35|360.2|360.35|360.2|360.3|360.15|0
1622683860000|2021-06-03 01:31:00|360.25|360.1|360.25|360.1|360.3|360.15|360.25|360.1|9
1622683870000|2021-06-03 01:31:10|360.2|360.05|360.2|360|360.25|360.1|360.2|360|11
1622683880000|2021-06-03 01:31:20|360.15|360.05|360.15|360|360.2|360.05|360.15|359.95|6
1622683890000|2021-06-03 01:31:30|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360|3
1622683900000|2021-06-03 01:31:40|360.25|360|360.25|360.05|360.25|360.05|360.25|360|0
1622683910000|2021-06-03 01:31:50|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.05|9
1622683920000|2021-06-03 01:32:00|360.25|360.15|360.25|360.05|360.3|360.15|360.25|360.05|13
1622683930000|2021-06-03 01:32:10|360.2||360.2||360.25||360.2||3
1622683940000|2021-06-03 01:32:20|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|7
1622683950000|2021-06-03 01:32:30|360.15|360|360.15|360|360.25|360.05|360.15|360|9
1622683960000|2021-06-03 01:32:40|360.2|360.05|360.25|360.05|360.25|360.1|360.15|360|1
1622683970000|2021-06-03 01:32:50|360.2|360|360.15|360|360.2|360|360.15|359.95|9
1622683980000|2021-06-03 01:33:00|360.2|360.05|360.15|359.95|360.2|360.05|360.15|359.95|12
1622683990000|2021-06-03 01:33:10|360.1|359.9|360.15|360|360.2|360|360.1|359.9|2
1622684000000|2021-06-03 01:33:20|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|5
1622684010000|2021-06-03 01:33:30|360.15|360|360.15|360|360.15|360|360.1|360|9
1622684020000|2021-06-03 01:33:40|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|1
1622684030000|2021-06-03 01:33:50|360.15|360|360.15|360|360.15|360|360.15|360|6
1622684040000|2021-06-03 01:34:00|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|2
1622684050000|2021-06-03 01:34:10|360.15|360|360.15|360|360.15|360|360.15|360|5
1622684060000|2021-06-03 01:34:20|||||||||3
1622684070000|2021-06-03 01:34:30|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|9
1622684080000|2021-06-03 01:34:40|360.15|360|360.15|359.95|360.15|360|360.1|359.95|4
1622684090000|2021-06-03 01:34:50|360.1|360|360.1|359.9|360.1|360|360.1|359.9|6
1622684100000|2021-06-03 01:35:00|360.15|359.95|360.1|359.95|360.15|360|360.1|359.95|13
1622684110000|2021-06-03 01:35:10|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|1
1622684120000|2021-06-03 01:35:20|360|359.85|359.9|359.75|360|359.85|359.9|359.7|22
1622684130000|2021-06-03 01:35:30|359.95||359.95||359.95||359.9||2
1622684140000|2021-06-03 01:35:40|359.9|359.8|359.95|359.75|359.95|359.8|359.9|359.75|3
1622684150000|2021-06-03 01:35:50|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.75|1
1622684160000|2021-06-03 01:36:00|||||||||3
1622684170000|2021-06-03 01:36:10|360|359.85|359.95|359.75|360|359.85|359.95|359.75|11
1622684180000|2021-06-03 01:36:20||359.8||359.75||359.8||359.75|2
1622684190000|2021-06-03 01:36:30||359.8||359.75||359.8||359.75|1
1622684200000|2021-06-03 01:36:40|359.9|359.8|359.95|359.75|359.95|359.8|359.9|359.75|2
1622684210000|2021-06-03 01:36:50|359.9|359.8|359.9|359.75|359.95|359.8|359.9|359.75|0
1622684220000|2021-06-03 01:37:00|359.95||359.95||359.95||359.9||1
1622684230000|2021-06-03 01:37:10||359.8||359.8||359.8||359.8|1
1622684240000|2021-06-03 01:37:20|360|359.85|359.95|359.8|360|359.85|359.95|359.8|14
1622684250000|2021-06-03 01:37:30|360|359.85|360|359.85|360|359.85|360|359.85|3
1622684260000|2021-06-03 01:37:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|3
1622684280000|2021-06-03 01:38:00|360|359.85|360|359.85|360|359.85|359.95|359.8|0
1622684290000|2021-06-03 01:38:10|359.95|359.8|359.95|359.8|359.95|359.85|359.95|359.8|1
1622684300000|2021-06-03 01:38:20|360|359.85|360|359.85|360|359.85|360|359.85|0
1622684320000|2021-06-03 01:38:40|359.95|359.8|360|359.85|360|359.85|359.95|359.8|2
1622684330000|2021-06-03 01:38:50|359.95|359.8|360|359.85|360|359.85|359.95|359.8|0
1622684340000|2021-06-03 01:39:00|360.05|359.9|360|359.85|360.05|359.9|360|359.85|6
1622684350000|2021-06-03 01:39:10|360.05||360||360.05||360||7
1622684370000|2021-06-03 01:39:30|359.95|359.8|359.95|359.8|360|359.85|359.95|359.8|1
1622684380000|2021-06-03 01:39:40|360||359.95||360||359.95||1
1622684390000|2021-06-03 01:39:50|360|359.85|360|359.8|360|359.85|359.95|359.8|1
1622684400000|2021-06-03 01:40:00|360.05|359.85|360.05|359.85|360.05|359.85|360.05|359.85|1
1622684410000|2021-06-03 01:40:10|360||360||360.05||360||5
1622684420000|2021-06-03 01:40:20|360.05|359.9|360|359.85|360.05|359.9|360|359.85|4
1622684430000|2021-06-03 01:40:30|360.05|359.9|360.05|359.9|360.05|359.9|360|359.9|1
1622684440000|2021-06-03 01:40:40|360|359.85|360|359.85|360.05|359.85|360|359.85|8
1622684460000|2021-06-03 01:41:00|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|2
1622684470000|2021-06-03 01:41:10|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|9
1622684480000|2021-06-03 01:41:20|360.05|359.9|360.05|359.85|360.05|359.9|360.05|359.85|11
1622684490000|2021-06-03 01:41:30||359.9||359.9||359.9||359.85|0
1622684500000|2021-06-03 01:41:40|360|359.85|360|359.85|360.05|359.9|360|359.85|4
1622684520000|2021-06-03 01:42:00|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.85|12
1622684530000|2021-06-03 01:42:10|360|359.85|360|359.85|360|359.85|360|359.85|2
1622684580000|2021-06-03 01:43:00|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|13
1622684590000|2021-06-03 01:43:10|||||||||1
1622684600000|2021-06-03 01:43:20|360.15|360|360.2|360|360.2|360.05|360.15|359.95|45
1622684610000|2021-06-03 01:43:30|360.15||360.15||360.2||360.15||0
1622684630000|2021-06-03 01:43:50|360.25|360.05|360.2|360.05|360.25|360.05|360.2|360|13
1622684640000|2021-06-03 01:44:00|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|5
1622684650000|2021-06-03 01:44:10|360.15|360|360.15|360|360.15|360.05|360.15|360|5
1622684660000|2021-06-03 01:44:20|360.2|359.95|360.15|359.95|360.2|360|360.1|359.9|17
1622684670000|2021-06-03 01:44:30||360||360||360||360|0
1622684680000|2021-06-03 01:44:40|360.2|360.05|360.15|360|360.2|360.05|360.15|360|7
1622684700000|2021-06-03 01:45:00|360.2|360.05|360.2|360.05|360.25|360.05|360.2|360.05|8
1622684710000|2021-06-03 01:45:10|360.25||360.2||360.25||360.2||0
1622684720000|2021-06-03 01:45:20|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|10
1622684730000|2021-06-03 01:45:30|360.3|360.15|360.3|360.1|360.3|360.15|360.25|360.1|14
1622684740000|2021-06-03 01:45:40|360.25|360.15|360.3|360.1|360.3|360.15|360.25|360.1|2
1622684750000|2021-06-03 01:45:50|360.25|360.15|360.3|360.1|360.3|360.15|360.25|360.1|13
1622684760000|2021-06-03 01:46:00|360.35|360.15|360.35|360.15|360.35|360.15|360.35|360.15|4
1622684770000|2021-06-03 01:46:10||360.2||360.2||360.2||360.2|2
1622684790000|2021-06-03 01:46:30|||||||||1
1622684810000|2021-06-03 01:46:50|||||||||1
1622684840000|2021-06-03 01:47:20|||||||||7
1622684870000|2021-06-03 01:47:50|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.1|22
1622684880000|2021-06-03 01:48:00|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|3
1622684900000|2021-06-03 01:48:20|360.3|360.15|360.25|360.1|360.3|360.15|360.25|360.1|11
1622684940000|2021-06-03 01:49:00|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|4
1622684950000|2021-06-03 01:49:10|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|3
1622684960000|2021-06-03 01:49:20|||||||||1
1622684970000|2021-06-03 01:49:30|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|10
1622684990000|2021-06-03 01:49:50|360.25|360.1|360.15|360|360.25|360.1|360.15|360|17
1622685010000|2021-06-03 01:50:10|360.1|359.95|360.15|360|360.15|360|360.1|359.95|10
1622685020000|2021-06-03 01:50:20|360.2|360.05|360.2|360|360.2|360.05|360.2|360|5
1622685030000|2021-06-03 01:50:30|360.15||360.15||360.15||360.15||0
1622685040000|2021-06-03 01:50:40|360.1|359.95|360.05|359.9|360.1|359.95|360.05|359.9|9
1622685050000|2021-06-03 01:50:50|360|359.85|360.05|359.85|360.05|359.9|360|359.85|12
1622685060000|2021-06-03 01:51:00|360|359.9|360|359.85|360|359.9|360|359.85|4
1622685070000|2021-06-03 01:51:10||359.8||359.8||359.8||359.8|4
1622685080000|2021-06-03 01:51:20|359.95|359.85|359.95|359.8|359.95|359.85|359.95|359.8|2
1622685100000|2021-06-03 01:51:40|360|359.85|360|359.8|360|359.85|360|359.8|10
1622685110000|2021-06-03 01:51:50||359.85||359.85||359.85||359.85|0
1622685120000|2021-06-03 01:52:00|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|4
1622685140000|2021-06-03 01:52:20|360.1|359.95|360.1|359.9|360.1|359.95|360.1|359.9|15
1622685180000|2021-06-03 01:53:00||359.95||359.95||359.95||359.95|0
1622685190000|2021-06-03 01:53:10|||||||||4
1622685200000|2021-06-03 01:53:20|360.15|360|360.15|360|360.15|360|360.15|360|2
1622685240000|2021-06-03 01:54:00|||||||||1
1622685250000|2021-06-03 01:54:10|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|5
1622685270000|2021-06-03 01:54:30|360.15|360|360.15|360|360.15|360|360.15|359.95|13
1622685300000|2021-06-03 01:55:00|360.1|359.95|360.05|359.9|360.1|359.95|360.05|359.9|10
1622685310000|2021-06-03 01:55:10|360|359.85|360|359.85|360|359.85|360|359.85|6
1622685320000|2021-06-03 01:55:20|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|2
1622685330000|2021-06-03 01:55:30|359.85|359.7|359.75|359.6|359.85|359.7|359.75|359.6|11
1622685340000|2021-06-03 01:55:40|359.7|359.55|359.7|359.55|359.75|359.6|359.7|359.55|10
1622685350000|2021-06-03 01:55:50||359.5||359.5||359.5||359.5|2
1622685360000|2021-06-03 01:56:00||359.55||359.5||359.55||359.5|11
1622685370000|2021-06-03 01:56:10|359.65||359.65||359.65||359.65||0
1622685390000|2021-06-03 01:56:30|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|7
1622685400000|2021-06-03 01:56:40|||||||||2
1622685410000|2021-06-03 01:56:50|359.45|359.4|359.5|359.3|359.5|359.4|359.45|359.3|28
1622685420000|2021-06-03 01:57:00|359.45|359.35|359.55|359.4|359.55|359.4|359.45|359.35|15
1622685430000|2021-06-03 01:57:10|359.5|359.35|359.55|359.35|359.55|359.35|359.5|359.35|5
1622685440000|2021-06-03 01:57:20|359.5|359.3|359.45|359.3|359.5|359.3|359.45|359.3|8
1622685450000|2021-06-03 01:57:30|359.5|359.35|359.55|359.35|359.55|359.4|359.45|359.3|4
1622685460000|2021-06-03 01:57:40|359.5|359.4|359.5|359.35|359.55|359.4|359.5|359.35|2
1622685470000|2021-06-03 01:57:50|359.45|359.3|359.5|359.3|359.5|359.35|359.45|359.3|3
1622685480000|2021-06-03 01:58:00|359.45|359.35|359.5|359.3|359.5|359.35|359.45|359.3|8
1622685490000|2021-06-03 01:58:10|359.45|359.35|359.5|359.35|359.5|359.35|359.45|359.35|0
1622685500000|2021-06-03 01:58:20|359.55||359.55||359.55||359.55||6
1622685510000|2021-06-03 01:58:30|359.5|359.4|359.55|359.35|359.55|359.4|359.5|359.35|4
1622685520000|2021-06-03 01:58:40|359.6|359.4|359.65|359.45|359.65|359.45|359.6|359.4|12
1622685530000|2021-06-03 01:58:50|359.7|359.5|359.65|359.45|359.7|359.55|359.65|359.45|15
1622685540000|2021-06-03 01:59:00|359.6|359.5|359.6|359.45|359.65|359.5|359.6|359.45|0
1622685550000|2021-06-03 01:59:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.35|7
1622685560000|2021-06-03 01:59:20|359.5|359.35|359.5|359.35|359.5|359.4|359.5|359.3|3
1622685570000|2021-06-03 01:59:30|359.55|359.4|359.55|359.35|359.55|359.4|359.5|359.35|8
1622685580000|2021-06-03 01:59:40|359.5|359.4|359.55|359.4|359.55|359.4|359.5|359.4|3
1622685590000|2021-06-03 01:59:50|359.5|359.35|359.55|359.35|359.55|359.4|359.5|359.35|0
1622685600000|2021-06-03 02:00:00|359.5|359.4|359.55|359.4|359.55|359.4|359.5|359.4|0
1622685610000|2021-06-03 02:00:10|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|3
1622685620000|2021-06-03 02:00:20|359.45|359.25|359.4|359.25|359.5|359.25|359.4|359.25|1
1622685630000|2021-06-03 02:00:30|359.45|359.3|359.45|359.25|359.45|359.3|359.45|359.25|2
1622685640000|2021-06-03 02:00:40|359.4|359.2|359.4|359.2|359.4|359.2|359.35|359.2|6
1622685650000|2021-06-03 02:00:50|359.45|359.25|359.5|359.35|359.5|359.35|359.45|359.25|5
1622685670000|2021-06-03 02:01:10|||||||||2
1622685680000|2021-06-03 02:01:20|||||||||1
1622685690000|2021-06-03 02:01:30|359.45|359.3|359.5|359.3|359.5|359.35|359.45|359.3|10
1622685700000|2021-06-03 02:01:40|359.45|359.25|359.45|359.25|359.45|359.25|359.45|359.25|0
1622685710000|2021-06-03 02:01:50|359.4||359.45||359.45||359.4||8
1622685720000|2021-06-03 02:02:00|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.25|9
1622685730000|2021-06-03 02:02:10|359.45|359.35|359.5|359.35|359.55|359.35|359.45|359.3|7
1622685740000|2021-06-03 02:02:20|359.45|359.3|359.5|359.3|359.5|359.3|359.45|359.3|11
1622685750000|2021-06-03 02:02:30|359.55|359.35|359.55|359.4|359.55|359.4|359.55|359.3|3
1622685760000|2021-06-03 02:02:40||359.35||359.4||359.4||359.35|0
1622685770000|2021-06-03 02:02:50||359.35||359.4||359.4||359.35|2
1622685790000|2021-06-03 02:03:10|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|4
1622685800000|2021-06-03 02:03:20|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|7
1622685810000|2021-06-03 02:03:30|||||||||3
1622685820000|2021-06-03 02:03:40|359.5|359.35|359.55|359.4|359.55|359.4|359.5|359.35|12
1622685830000|2021-06-03 02:03:50|359.5|359.35|359.55|359.35|359.55|359.35|359.5|359.35|10
1622685840000|2021-06-03 02:04:00|359.5||359.5||359.55||359.5||1
1622685850000|2021-06-03 02:04:10|359.45|359.3|359.5|359.35|359.5|359.35|359.45|359.3|7
1622685860000|2021-06-03 02:04:20|359.55|359.4|359.5|359.35|359.55|359.4|359.5|359.35|15
1622685870000|2021-06-03 02:04:30|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|0
1622685890000|2021-06-03 02:04:50|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|5
1622685900000|2021-06-03 02:05:00|359.65|359.5|359.65|359.5|359.65|359.5|359.6|359.5|16
1622685910000|2021-06-03 02:05:10|359.8|359.6|359.8|359.6|359.8|359.65|359.8|359.6|10
1622685920000|2021-06-03 02:05:20|359.75|359.55|359.75|359.55|359.75|359.6|359.75|359.55|4
1622685930000|2021-06-03 02:05:30|359.7|359.6|359.7|359.55|359.7|359.6|359.7|359.5|2
1622685940000|2021-06-03 02:05:40||359.5||359.55||359.55||359.5|4
1622685950000|2021-06-03 02:05:50|359.65|359.5|359.65|359.5|359.65|359.55|359.65|359.5|0
1622685960000|2021-06-03 02:06:00||359.45||359.45||359.5||359.45|6
1622685970000|2021-06-03 02:06:10|359.6|359.5|359.6|359.45|359.6|359.5|359.6|359.45|4
1622685980000|2021-06-03 02:06:20|359.55|359.4|359.6|359.4|359.6|359.4|359.55|359.4|22
1622685990000|2021-06-03 02:06:30|359.55|359.45|359.55|359.4|359.55|359.45|359.55|359.4|6
1622686000000|2021-06-03 02:06:40|359.6|359.45|359.6|359.4|359.6|359.45|359.6|359.4|2
1622686010000|2021-06-03 02:06:50|359.55|359.45|359.65|359.45|359.65|359.45|359.55|359.45|2
1622686020000|2021-06-03 02:07:00|359.6|359.4|359.6|359.45|359.6|359.45|359.6|359.4|0
1622686040000|2021-06-03 02:07:20|||||||||1
1622686060000|2021-06-03 02:07:40|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.45|2
1622686070000|2021-06-03 02:07:50|||||||||1
1622686080000|2021-06-03 02:08:00|359.7|359.55|359.7|359.5|359.7|359.55|359.65|359.5|7
1622686090000|2021-06-03 02:08:10|359.65||359.7||359.7||359.65||0
1622686100000|2021-06-03 02:08:20|359.65||359.65||359.7||359.65||2
1622686130000|2021-06-03 02:08:50|359.7|359.45|359.65|359.45|359.7|359.45|359.65|359.45|0
1622686140000|2021-06-03 02:09:00|359.7|359.5|359.65|359.5|359.7|359.5|359.65|359.5|7
1622686150000|2021-06-03 02:09:10|359.7|359.45|359.65|359.5|359.7|359.5|359.65|359.45|1
1622686200000|2021-06-03 02:10:00|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|6
1622686220000|2021-06-03 02:10:20|||||||||2
1622686230000|2021-06-03 02:10:30|||||||||1
1622686250000|2021-06-03 02:10:50|||||||||2
1622686270000|2021-06-03 02:11:10|||||||||2
1622686280000|2021-06-03 02:11:20|359.75||359.7||359.75||359.7||7
1622686290000|2021-06-03 02:11:30|359.75||359.7||359.75||359.7||3
1622686320000|2021-06-03 02:12:00|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|2
1622686330000|2021-06-03 02:12:10|||||||||2
1622686340000|2021-06-03 02:12:20|||||||||1
1622686350000|2021-06-03 02:12:30|||||||||1
1622686360000|2021-06-03 02:12:40||359.55||359.55||359.6||359.55|4
1622686370000|2021-06-03 02:12:50|359.7|359.6|359.75|359.55|359.75|359.6|359.7|359.55|0
1622686380000|2021-06-03 02:13:00|359.7||359.7||359.75||359.7||6
1622686390000|2021-06-03 02:13:10|359.75|359.6|359.75|359.55|359.75|359.6|359.75|359.55|8
1622686400000|2021-06-03 02:13:20|359.7|359.6|359.75|359.6|359.75|359.6|359.7|359.55|2
1622686410000|2021-06-03 02:13:30||359.55||359.6||359.6||359.55|0
1622686420000|2021-06-03 02:13:40|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|12
1622686440000|2021-06-03 02:14:00|359.8|359.65|359.85|359.7|359.85|359.7|359.8|359.65|3
1622686450000|2021-06-03 02:14:10|359.9|359.65|359.95|359.75|359.95|359.8|359.9|359.65|63
1622686460000|2021-06-03 02:14:20||359.8||359.8||359.8||359.8|8
1622686480000|2021-06-03 02:14:40|360|359.85|360|359.85|360|359.85|360|359.85|1
1622686490000|2021-06-03 02:14:50|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|9
1622686500000|2021-06-03 02:15:00||359.85||359.85||359.9||359.85|22
1622686510000|2021-06-03 02:15:10|360|359.9|360.05|359.9|360.05|359.9|360|359.9|3
1622686530000|2021-06-03 02:15:30|360.1|359.95|360.05|359.9|360.1|359.95|360.05|359.9|4
1622686550000|2021-06-03 02:15:50|360|359.85|360|359.85|360|359.85|360|359.85|11
1622686560000|2021-06-03 02:16:00|360.05|359.9|360.05|359.9|360.1|359.9|360|359.9|5
1622686580000|2021-06-03 02:16:20|360|359.85|360.05|359.85|360.05|359.85|360|359.85|7
1622686590000|2021-06-03 02:16:30|360|359.9|360|359.85|360|359.9|360|359.85|0
1622686600000|2021-06-03 02:16:40|360.05|359.9|360.05|359.85|360.05|359.9|360|359.85|5
1622686610000|2021-06-03 02:16:50|360||360||360||360||0
1622686620000|2021-06-03 02:17:00|360.05|359.9|360.1|359.9|360.1|359.95|360.05|359.9|6
1622686630000|2021-06-03 02:17:10||359.95||359.9||359.95||359.9|0
1622686640000|2021-06-03 02:17:20||359.95||359.95||359.95||359.9|0
1622686650000|2021-06-03 02:17:30|360.05|359.9|360.1|359.95|360.1|359.95|360.05|359.9|3
1622686660000|2021-06-03 02:17:40|360.15||360.15||360.15||360.1||0
1622686670000|2021-06-03 02:17:50|360.1|359.9|360.05|359.9|360.1|359.9|360.05|359.9|1
1622686680000|2021-06-03 02:18:00|360.1|359.95|360.1|359.95|360.1|359.95|360.05|359.95|2
1622686690000|2021-06-03 02:18:10|360.05|359.9|360.1|359.9|360.1|359.9|360.05|359.9|2
1622686700000|2021-06-03 02:18:20|360.05|359.85|360.05|359.85|360.05|359.85|360.05|359.85|0
1622686710000|2021-06-03 02:18:30|360||360||360||360||1
1622686720000|2021-06-03 02:18:40|||||||||3
1622686740000|2021-06-03 02:19:00|360.05||360.05||360.05||360.05||7
1622686750000|2021-06-03 02:19:10|360|359.9|360|359.85|360.05|359.9|359.95|359.8|20
1622686760000|2021-06-03 02:19:20|360.05|359.9|360.1|359.9|360.1|359.95|360.05|359.9|2
1622686770000|2021-06-03 02:19:30||359.95||359.9||359.95||359.9|0
1622686780000|2021-06-03 02:19:40|360.05|359.95|360.1|359.9|360.1|359.95|360.05|359.9|2
1622686790000|2021-06-03 02:19:50|360.05|359.95|360.1|359.95|360.1|359.95|360.05|359.9|1
1622686800000|2021-06-03 02:20:00|360.15|360|360.15|360|360.15|360|360.15|360|6
1622686810000|2021-06-03 02:20:10|360.2||360.2||360.2||360.2||2
1622686820000|2021-06-03 02:20:20||360.05||360.05||360.05||360.05|2
1622686830000|2021-06-03 02:20:30|||||||||1
1622686840000|2021-06-03 02:20:40|360.15|360|360.15|360|360.15|360|360.15|359.95|7
1622686860000|2021-06-03 02:21:00|360.2|360.05|360.2|360.05|360.2|360.05|360.15|360|5
1622686870000|2021-06-03 02:21:10|360.15|360|360.2|360|360.2|360|360.15|360|7
1622686880000|2021-06-03 02:21:20||360.05||360.05||360.05||360.05|1
1622686890000|2021-06-03 02:21:30|360.25||360.25||360.25||360.2||5
1622686900000|2021-06-03 02:21:40|360.2|360|360.2|360|360.25|360|360.2|360|1
1622686910000|2021-06-03 02:21:50|360.15|360.05|360.2|360|360.2|360.05|360.15|360|3
1622686920000|2021-06-03 02:22:00|360.25|360.05|360.25|360.05|360.25|360.05|360.2|360.05|5
1622686930000|2021-06-03 02:22:10|360.2||360.25||360.25||360.2||1
1622686940000|2021-06-03 02:22:20|360.2||360.2||360.2||360.2||1
1622686950000|2021-06-03 02:22:30|360.25|360.1|360.25|360.05|360.25|360.1|360.25|360.05|18
1622686960000|2021-06-03 02:22:40|360.2||360.2||360.25||360.2||0
1622686970000|2021-06-03 02:22:50|360.25|360.1|360.25|360.1|360.25|360.1|360.25|360.1|3
1622687000000|2021-06-03 02:23:20||360.05||360.1||360.1||360.05|7
1622687010000|2021-06-03 02:23:30|360.2|360.05|360.25|360.05|360.25|360.05|360.2|360.05|5
1622687020000|2021-06-03 02:23:40|360.2|360|360.2|360|360.2|360|360.15|360|2
1622687030000|2021-06-03 02:23:50||360.05||360.05||360.05||360.05|0
1622687060000|2021-06-03 02:24:20|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|9
1622687070000|2021-06-03 02:24:30|360.25|360.1|360.25|360.05|360.25|360.1|360.2|360.05|2
1622687080000|2021-06-03 02:24:40|360.2||360.25||360.25||360.2||0
1622687090000|2021-06-03 02:24:50||360.1||360.1||360.1||360.1|0
1622687100000|2021-06-03 02:25:00|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|4
1622687120000|2021-06-03 02:25:20|360.35|360.2|360.35|360.2|360.35|360.2|360.35|360.2|11
1622687130000|2021-06-03 02:25:30|360.3|360.15|360.3|360.15|360.3|360.2|360.3|360.1|6
1622687140000|2021-06-03 02:25:40||360.1||360.1||360.1||360.1|2
1622687150000|2021-06-03 02:25:50|360.25|360.15|360.25|360.1|360.25|360.15|360.25|360.1|1
1622687170000|2021-06-03 02:26:10|360.3|360.15|360.3|360.15|360.3|360.15|360.3|360.15|4
1622687190000|2021-06-03 02:26:30|360.35|360.2|360.35|360.2|360.35|360.2|360.3|360.15|10
1622687200000|2021-06-03 02:26:40|||||||||1
1622687210000|2021-06-03 02:26:50|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|12
1622687240000|2021-06-03 02:27:20||360.2||360.2||360.2||360.2|18
1622687250000|2021-06-03 02:27:30|360.35||360.35||360.4||360.35||2
1622687260000|2021-06-03 02:27:40|360.4|360.25|360.4|360.25|360.4|360.25|360.4|360.25|0
1622687270000|2021-06-03 02:27:50|360.45||360.45||360.45||360.4||12
1622687280000|2021-06-03 02:28:00|360.4|360.3|360.45|360.3|360.45|360.3|360.4|360.25|0
1622687290000|2021-06-03 02:28:10|360.5|360.35|360.6|360.45|360.6|360.45|360.5|360.35|31
1622687300000|2021-06-03 02:28:20|360.55|360.4|360.5|360.35|360.55|360.4|360.5|360.35|4
1622687310000|2021-06-03 02:28:30|360.55||360.55||360.55||360.5||7
1622687320000|2021-06-03 02:28:40|360.5|360.4|360.55|360.4|360.55|360.4|360.5|360.4|0
1622687330000|2021-06-03 02:28:50|||||||||4
1622687340000|2021-06-03 02:29:00|||||||||21
1622687350000|2021-06-03 02:29:10|||||||||1
1622687360000|2021-06-03 02:29:20|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|9
1622687370000|2021-06-03 02:29:30|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|3
1622687380000|2021-06-03 02:29:40|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|1
1622687420000|2021-06-03 02:30:20|||||||||3
1622687430000|2021-06-03 02:30:30|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|6
1622687440000|2021-06-03 02:30:40|||||||||1
1622687460000|2021-06-03 02:31:00|||||||||1
1622687470000|2021-06-03 02:31:10|360.6|360.45|360.6|360.45|360.6|360.45|360.55|360.4|13
1622687480000|2021-06-03 02:31:20||360.4||360.4||360.45||360.4|9
1622687490000|2021-06-03 02:31:30|360.55|360.45|360.6|360.4|360.6|360.45|360.55|360.4|6
1622687500000|2021-06-03 02:31:40|360.55|360.45|360.6|360.4|360.6|360.45|360.55|360.4|6
1622687510000|2021-06-03 02:31:50||360.45||360.45||360.45||360.45|0
1622687520000|2021-06-03 02:32:00|360.55|360.4|360.6|360.4|360.6|360.4|360.55|360.4|5
1622687530000|2021-06-03 02:32:10|360.55|360.45|360.55|360.4|360.6|360.45|360.55|360.4|9
1622687540000|2021-06-03 02:32:20|||||||||2
1622687550000|2021-06-03 02:32:30|||||||||2
1622687570000|2021-06-03 02:32:50|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|2
1622687580000|2021-06-03 02:33:00|360.55|360.4|360.55|360.4|360.55|360.45|360.55|360.4|3
1622687590000|2021-06-03 02:33:10|360.5|360.35|360.5|360.3|360.5|360.35|360.45|360.3|13
1622687600000|2021-06-03 02:33:20|360.45||360.5||360.5||360.45||0
1622687610000|2021-06-03 02:33:30|360.45|360.35|360.5|360.35|360.5|360.35|360.45|360.35|5
1622687620000|2021-06-03 02:33:40|360.45|360.3|360.45|360.3|360.45|360.3|360.45|360.3|3
1622687630000|2021-06-03 02:33:50|||||||||1
1622687640000|2021-06-03 02:34:00||360.25||360.25||360.25||360.25|7
1622687650000|2021-06-03 02:34:10|360.4|360.2|360.4|360.25|360.4|360.25|360.4|360.2|4
1622687670000|2021-06-03 02:34:30||360.2||360.2||360.25||360.2|0
1622687680000|2021-06-03 02:34:40||360.25||360.25||360.25||360.2|3
1622687690000|2021-06-03 02:34:50||360.2||360.2||360.25||360.2|3
1622687700000|2021-06-03 02:35:00|360.35|360.1|360.3|360.1|360.35|360.15|360.3|360.1|36
1622687710000|2021-06-03 02:35:10|360.25|360.05|360.1|359.95|360.25|360.05|360.1|359.95|16
1622687730000|2021-06-03 02:35:30|360.15||360.1||360.15||360.1||14
1622687740000|2021-06-03 02:35:40|360.15|360|360.15|360|360.2|360|360.15|360|3
1622687790000|2021-06-03 02:36:30|360.2|360.05|360.2|360.05|360.25|360.1|360.2|360.05|13
1622687800000|2021-06-03 02:36:40||360||360||360.05||360|2
1622687810000|2021-06-03 02:36:50|360.15|360.05|360.15|359.95|360.15|360.05|360.15|359.95|3
1622687820000|2021-06-03 02:37:00|360.1|360|360.15|359.95|360.15|360|360.1|359.95|1
1622687830000|2021-06-03 02:37:10|360.1|360|360.15|359.95|360.15|360|360.1|359.95|1
1622687840000|2021-06-03 02:37:20|360.1|360|360.1|359.95|360.1|360|360.1|359.95|0
1622687850000|2021-06-03 02:37:30|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|1
1622687860000|2021-06-03 02:37:40|360.15|359.95|360.1|359.9|360.15|359.95|360.1|359.9|13
1622687880000|2021-06-03 02:38:00|360.05|359.85|360|359.85|360.05|359.85|360|359.8|6
1622687890000|2021-06-03 02:38:10|360.05|359.9|360|359.85|360.05|359.9|360|359.85|10
1622687900000|2021-06-03 02:38:20|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.85|0
1622687910000|2021-06-03 02:38:30|||||||||2
1622687920000|2021-06-03 02:38:40||359.85||359.85||359.85||359.85|2
1622687930000|2021-06-03 02:38:50|360||360||360.05||360||0
1622687940000|2021-06-03 02:39:00|359.95|359.8|359.95|359.8|360|359.85|359.95|359.8|6
1622687950000|2021-06-03 02:39:10||359.75||359.75||359.75||359.75|2
1622687960000|2021-06-03 02:39:20|359.9|359.8|359.95|359.8|359.95|359.8|359.9|359.8|0
1622687970000|2021-06-03 02:39:30|359.9|359.75|359.9|359.75|359.9|359.8|359.9|359.75|1
1622687980000|2021-06-03 02:39:40|359.95|359.8|359.95|359.8|359.95|359.8|359.9|359.75|8
1622687990000|2021-06-03 02:39:50|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|3
1622688000000|2021-06-03 02:40:00|359.9|359.75|359.9|359.75|359.9|359.8|359.9|359.75|2
1622688010000|2021-06-03 02:40:10|359.85|359.7|359.85|359.65|359.85|359.75|359.85|359.65|9
1622688020000|2021-06-03 02:40:20|359.8|359.7|359.8|359.65|359.8|359.7|359.8|359.65|6
1622688040000|2021-06-03 02:40:40|||||||||1
1622688050000|2021-06-03 02:40:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|6
1622688060000|2021-06-03 02:41:00||359.65||359.65||359.7||359.65|8
1622688070000|2021-06-03 02:41:10|359.8|359.7|359.8|359.65|359.85|359.7|359.8|359.65|3
1622688080000|2021-06-03 02:41:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.65|0
1622688090000|2021-06-03 02:41:30|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|1
1622688100000|2021-06-03 02:41:40|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|12
1622688110000|2021-06-03 02:41:50||359.7||359.75||359.75||359.7|4
1622688120000|2021-06-03 02:42:00|359.85|359.7|359.85|359.7|359.85|359.7|359.8|359.65|10
1622688150000|2021-06-03 02:42:30|||||||||1
1622688170000|2021-06-03 02:42:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|3
1622688180000|2021-06-03 02:43:00||359.6||359.65||359.65||359.6|2
1622688210000|2021-06-03 02:43:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|8
1622688220000|2021-06-03 02:43:40|||||||||7
1622688240000|2021-06-03 02:44:00|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622688250000|2021-06-03 02:44:10|359.85|359.7|359.85|359.7|359.9|359.75|359.85|359.7|2
1622688260000|2021-06-03 02:44:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|3
1622688270000|2021-06-03 02:44:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622688280000|2021-06-03 02:44:40|359.9||359.85||359.9||359.85||6
1622688290000|2021-06-03 02:44:50||359.65||359.65||359.7||359.65|0
1622688300000|2021-06-03 02:45:00|359.8||359.8||359.8||359.8||1
1622688320000|2021-06-03 02:45:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|7
1622688350000|2021-06-03 02:45:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622688380000|2021-06-03 02:46:20||359.7||359.7||359.7||359.7|9
1622688390000|2021-06-03 02:46:30||359.75||359.75||359.75||359.75|0
1622688420000|2021-06-03 02:47:00|||||||||5
1622688460000|2021-06-03 02:47:40|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|4
1622688490000|2021-06-03 02:48:10|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|10
1622688500000|2021-06-03 02:48:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622688530000|2021-06-03 02:48:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|8
1622688550000|2021-06-03 02:49:10|||||||||3
1622688560000|2021-06-03 02:49:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|6
1622688570000|2021-06-03 02:49:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|0
1622688580000|2021-06-03 02:49:40|||||||||1
1622688590000|2021-06-03 02:49:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|15
1622688610000|2021-06-03 02:50:10||359.7||359.75||359.75||359.7|1
1622688620000|2021-06-03 02:50:20|359.95|359.8|360|359.85|360|359.85|359.95|359.8|8
1622688630000|2021-06-03 02:50:30|359.95|359.8|360|359.85|360|359.85|359.95|359.8|5
1622688640000|2021-06-03 02:50:40|359.95|359.8|359.95|359.8|360|359.85|359.95|359.8|11
1622688660000|2021-06-03 02:51:00|360|359.85|360|359.85|360|359.85|360|359.85|5
1622688670000|2021-06-03 02:51:10|360.05|359.9|360|359.8|360.05|359.9|359.95|359.8|22
1622688700000|2021-06-03 02:51:40||359.85||359.85||359.85||359.85|0
1622688710000|2021-06-03 02:51:50|||||||||2
1622688740000|2021-06-03 02:52:20|359.95|359.8|360|359.85|360|359.85|359.95|359.8|5
1622688750000|2021-06-03 02:52:30|359.95|359.8|359.95|359.8|360|359.8|359.95|359.8|4
1622688770000|2021-06-03 02:52:50|360|359.85|359.95|359.8|360|359.85|359.95|359.8|5
1622688780000|2021-06-03 02:53:00|||||||||4
1622688810000|2021-06-03 02:53:30|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|6
1622688830000|2021-06-03 02:53:50|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|9
1622688840000|2021-06-03 02:54:00||359.75||359.8||359.8||359.75|4
1622688860000|2021-06-03 02:54:20|360|359.85|359.95|359.8|360.05|359.85|359.95|359.8|7
1622688870000|2021-06-03 02:54:30|360||359.95||360||359.95||1
1622688890000|2021-06-03 02:54:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1622688900000|2021-06-03 02:55:00|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|5
1622688910000|2021-06-03 02:55:10|||||||||2
1622688920000|2021-06-03 02:55:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622688930000|2021-06-03 02:55:30|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|7
1622688960000|2021-06-03 02:56:00|||||||||1
1622688970000|2021-06-03 02:56:10|359.95|359.8|360|359.85|360|359.85|359.95|359.8|24
1622689000000|2021-06-03 02:56:40|360.1|359.95|360.05|359.9|360.1|359.95|360.05|359.85|22
1622689010000|2021-06-03 02:56:50|360.1|359.95|360.05|359.9|360.1|359.95|360.05|359.9|4
1622689030000|2021-06-03 02:57:10|360|359.85|360|359.85|360|359.85|360|359.85|3
1622689040000|2021-06-03 02:57:20|359.95|359.8|360|359.8|360|359.8|359.95|359.8|2
1622689050000|2021-06-03 02:57:30|359.95|359.85|360|359.8|360|359.85|359.95|359.8|0
1622689060000|2021-06-03 02:57:40|359.95||359.95||359.95||359.95||0
1622689070000|2021-06-03 02:57:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1622689080000|2021-06-03 02:58:00||359.7||359.75||359.75||359.7|1
1622689090000|2021-06-03 02:58:10||359.7||359.7||359.7||359.7|4
1622689100000|2021-06-03 02:58:20|359.85|359.75|359.85|359.7|359.85|359.75|359.85|359.7|0
1622689110000|2021-06-03 02:58:30|359.9|359.75|359.9|359.7|359.9|359.75|359.85|359.7|0
1622689120000|2021-06-03 02:58:40||359.75||359.75||359.75||359.75|0
1622689130000|2021-06-03 02:58:50|359.85|359.7|359.85|359.65|359.85|359.7|359.85|359.65|7
1622689140000|2021-06-03 02:59:00|359.8|359.6|359.8|359.65|359.8|359.65|359.8|359.6|0
1622689150000|2021-06-03 02:59:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|6
1622689160000|2021-06-03 02:59:20||359.55||359.6||359.6||359.55|13
1622689170000|2021-06-03 02:59:30|359.8|359.65|359.8|359.65|359.85|359.7|359.8|359.65|18
1622689180000|2021-06-03 02:59:40|359.85|359.7|359.85|359.7|359.85|359.7|359.8|359.7|2
1622689190000|2021-06-03 02:59:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|2
1622689210000|2021-06-03 03:00:10|||||||||2
1622689240000|2021-06-03 03:00:40|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|10
1622689250000|2021-06-03 03:00:50|359.95|359.8|359.95|359.8|359.95|359.8|359.9|359.8|2
1622689260000|2021-06-03 03:01:00|||||||||1
1622689270000|2021-06-03 03:01:10|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|7
1622689310000|2021-06-03 03:01:50|360|359.85|360|359.85|360|359.85|359.95|359.85|7
1622689320000|2021-06-03 03:02:00|||||||||2
1622689330000|2021-06-03 03:02:10|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|0
1622689340000|2021-06-03 03:02:20||359.85||359.9||359.9||359.85|23
1622689350000|2021-06-03 03:02:30|360|359.85|360|359.85|360|359.9|360|359.85|19
1622689360000|2021-06-03 03:02:40|||||||||1
1622689370000|2021-06-03 03:02:50||359.8||359.8||359.8||359.8|7
1622689380000|2021-06-03 03:03:00|359.95|359.85|360|359.8|360|359.85|359.95|359.8|9
1622689390000|2021-06-03 03:03:10|359.95|359.85|360|359.8|360|359.85|359.95|359.8|1
1622689400000|2021-06-03 03:03:20|359.95|359.85|359.95|359.8|359.95|359.85|359.95|359.8|0
1622689420000|2021-06-03 03:03:40||359.75||359.75||359.75||359.75|16
1622689430000|2021-06-03 03:03:50|359.9|359.8|359.85|359.65|359.9|359.8|359.85|359.65|7
1622689440000|2021-06-03 03:04:00|359.8|359.7|359.8|359.65|359.85|359.7|359.8|359.65|1
1622689450000|2021-06-03 03:04:10|||||||||1
1622689460000|2021-06-03 03:04:20|||||||||1
1622689480000|2021-06-03 03:04:40|||||||||2
1622689520000|2021-06-03 03:05:20|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|12
1622689540000|2021-06-03 03:05:40|||||||||1
1622689550000|2021-06-03 03:05:50|359.7|359.55|359.65|359.45|359.7|359.55|359.65|359.45|9
1622689560000|2021-06-03 03:06:00|359.6|359.5|359.65|359.5|359.65|359.5|359.6|359.45|3
1622689570000|2021-06-03 03:06:10|||||||||12
1622689580000|2021-06-03 03:06:20||359.45||359.5||359.5||359.45|4
1622689590000|2021-06-03 03:06:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|10
1622689600000|2021-06-03 03:06:40|||||||||3
1622689610000|2021-06-03 03:06:50|||||||||2
1622689620000|2021-06-03 03:07:00|||||||||2
1622689630000|2021-06-03 03:07:10|||||||||2
1622689640000|2021-06-03 03:07:20|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|10
1622689650000|2021-06-03 03:07:30|359.65|359.5|359.65|359.5|359.7|359.5|359.6|359.45|9
1622689660000|2021-06-03 03:07:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|10
1622689680000|2021-06-03 03:08:00|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|5
1622689690000|2021-06-03 03:08:10||359.55||359.6||359.6||359.55|7
1622689720000|2021-06-03 03:08:40|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|17
1622689730000|2021-06-03 03:08:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|5
1622689740000|2021-06-03 03:09:00|359.8|359.65|359.8|359.65|359.85|359.7|359.8|359.6|20
1622689750000|2021-06-03 03:09:10|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.65|5
1622689760000|2021-06-03 03:09:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.6|11
1622689770000|2021-06-03 03:09:30|359.75|359.6|359.75|359.6|359.75|359.65|359.75|359.6|1
1622689780000|2021-06-03 03:09:40|359.8|359.65|359.8|359.6|359.8|359.65|359.8|359.6|8
1622689790000|2021-06-03 03:09:50|359.75|359.65|359.85|359.7|359.85|359.7|359.75|359.6|59
1622689800000|2021-06-03 03:10:00|359.9|359.75|359.8|359.65|359.9|359.75|359.8|359.65|22
1622689820000|2021-06-03 03:10:20|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|10
1622689830000|2021-06-03 03:10:30|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|7
1622689840000|2021-06-03 03:10:40|359.75|359.6|359.8|359.65|359.8|359.65|359.75|359.6|2
1622689870000|2021-06-03 03:11:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|5
1622689880000|2021-06-03 03:11:20||359.55||359.55||359.55||359.55|1
1622689890000|2021-06-03 03:11:30|359.7|359.6|359.7|359.55|359.7|359.6|359.7|359.55|3
1622689900000|2021-06-03 03:11:40||359.5||359.5||359.5||359.5|5
1622689910000|2021-06-03 03:11:50||359.55||359.5||359.55||359.5|4
1622689920000|2021-06-03 03:12:00|359.65|359.55|359.65|359.5|359.65|359.55|359.65|359.5|1
1622689940000|2021-06-03 03:12:20|||||||||1
1622689950000|2021-06-03 03:12:30|359.7|359.55|359.7|359.55|359.75|359.55|359.7|359.55|19
1622689980000|2021-06-03 03:13:00|||||||||3
1622689990000|2021-06-03 03:13:10|||||||||11
1622690000000|2021-06-03 03:13:20|359.65|359.5|359.7|359.55|359.7|359.55|359.65|359.5|1
1622690050000|2021-06-03 03:14:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.45|11
1622690060000|2021-06-03 03:14:20|359.6|359.45|359.7|359.5|359.7|359.5|359.6|359.45|13
1622690070000|2021-06-03 03:14:30||359.55||359.55||359.55||359.55|0
1622690100000|2021-06-03 03:15:00|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|7
1622690130000|2021-06-03 03:15:30|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|6
1622690150000|2021-06-03 03:15:50|359.75|359.6|359.75|359.6|359.75|359.65|359.75|359.6|16
1622690160000|2021-06-03 03:16:00|359.8|359.65|359.8|359.6|359.8|359.65|359.8|359.6|2
1622690170000|2021-06-03 03:16:10|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|7
1622690180000|2021-06-03 03:16:20|359.7|359.6|359.75|359.55|359.75|359.6|359.7|359.55|1
1622690190000|2021-06-03 03:16:30||359.6||359.6||359.6||359.6|0
1622690210000|2021-06-03 03:16:50|359.8|359.65|359.8|359.65|359.85|359.65|359.8|359.65|6
1622690220000|2021-06-03 03:17:00|359.85|359.7|359.85|359.7|359.85|359.7|359.8|359.65|5
1622690230000|2021-06-03 03:17:10|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|1
1622690250000|2021-06-03 03:17:30|||||||||1
1622690260000|2021-06-03 03:17:40|||||||||7
1622690280000|2021-06-03 03:18:00|||||||||2
1622690290000|2021-06-03 03:18:10|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|8
1622690300000|2021-06-03 03:18:20|||||||||1
1622690320000|2021-06-03 03:18:40|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|6
1622690330000|2021-06-03 03:18:50|359.85|359.7|359.9|359.75|359.9|359.75|359.85|359.7|8
1622690350000|2021-06-03 03:19:10|||||||||1
1622690400000|2021-06-03 03:20:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.75|22
1622690410000|2021-06-03 03:20:10|||||||||5
1622690430000|2021-06-03 03:20:30|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|4
1622690520000|2021-06-03 03:22:00|||||||||1
1622690530000|2021-06-03 03:22:10|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|12
1622690540000|2021-06-03 03:22:20||359.75||359.8||359.8||359.75|4
1622690550000|2021-06-03 03:22:30|||||||||11
1622690560000|2021-06-03 03:22:40|360||359.95||360||359.95||15
1622690570000|2021-06-03 03:22:50|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|4
1622690580000|2021-06-03 03:23:00|359.95||359.9||359.95||359.9||8
1622690620000|2021-06-03 03:23:40|||||||||2
1622690640000|2021-06-03 03:24:00|359.85|359.65|359.85|359.7|359.85|359.7|359.85|359.65|15
1622690650000|2021-06-03 03:24:10|||||||||1
1622690680000|2021-06-03 03:24:40|359.95|359.75|359.9|359.75|359.95|359.8|359.9|359.75|11
1622690730000|2021-06-03 03:25:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|21
1622690750000|2021-06-03 03:25:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|8
1622690780000|2021-06-03 03:26:20|359.95||359.95||359.95||359.95||7
1622690790000|2021-06-03 03:26:30|359.9|359.8|359.9|359.75|359.9|359.8|359.9|359.75|8
1622690860000|2021-06-03 03:27:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|17
1622690880000|2021-06-03 03:28:00|||||||||17
1622690890000|2021-06-03 03:28:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|7
1622690920000|2021-06-03 03:28:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|11
1622690960000|2021-06-03 03:29:20|||||||||1
1622690970000|2021-06-03 03:29:30|359.9|359.75|359.85|359.7|359.9|359.75|359.85|359.7|13
1622691020000|2021-06-03 03:30:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|7
1622691040000|2021-06-03 03:30:40|||||||||1
1622691110000|2021-06-03 03:31:50|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|18
1622691130000|2021-06-03 03:32:10|||||||||2
1622691200000|2021-06-03 03:33:20|||||||||1
1622691230000|2021-06-03 03:33:50|||||||||1
1622691240000|2021-06-03 03:34:00|||||||||16
1622691250000|2021-06-03 03:34:10|||||||||11
1622691260000|2021-06-03 03:34:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1622691290000|2021-06-03 03:34:50|359.85|359.7|359.85|359.65|359.85|359.7|359.85|359.65|14
1622691300000|2021-06-03 03:35:00|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|4
1622691310000|2021-06-03 03:35:10||359.65||359.65||359.65||359.65|0
1622691330000|2021-06-03 03:35:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|9
1622691340000|2021-06-03 03:35:40|||||||||1
1622691370000|2021-06-03 03:36:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|46
1622691380000|2021-06-03 03:36:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|3
1622691440000|2021-06-03 03:37:20|||||||||1
1622691450000|2021-06-03 03:37:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|13
1622691470000|2021-06-03 03:37:50|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|8
1622691480000|2021-06-03 03:38:00|||||||||6
1622691490000|2021-06-03 03:38:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|10
1622691500000|2021-06-03 03:38:20|359.7|359.55|359.75|359.6|359.8|359.6|359.7|359.55|15
1622691520000|2021-06-03 03:38:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|0
1622691530000|2021-06-03 03:38:50|||||||||4
1622691550000|2021-06-03 03:39:10|359.75|359.6|359.8|359.6|359.8|359.6|359.75|359.6|5
1622691560000|2021-06-03 03:39:20|359.75||359.75||359.75||359.75||1
1622691600000|2021-06-03 03:40:00|||||||||1
1622691610000|2021-06-03 03:40:10|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|4
1622691620000|2021-06-03 03:40:20||359.6||359.6||359.65||359.6|7
1622691630000|2021-06-03 03:40:30||359.65||359.65||359.65||359.65|0
1622691680000|2021-06-03 03:41:20|359.85|359.7|359.85|359.7|359.9|359.7|359.85|359.7|7
1622691710000|2021-06-03 03:41:50|359.8|359.65|359.85|359.7|359.85|359.7|359.8|359.65|20
1622691720000|2021-06-03 03:42:00|||||||||2
1622691730000|2021-06-03 03:42:10|||||||||1
1622691760000|2021-06-03 03:42:40|||||||||1
1622691770000|2021-06-03 03:42:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|13
1622691780000|2021-06-03 03:43:00|||||||||3
1622691860000|2021-06-03 03:44:20|359.95|359.8|360|359.8|360|359.85|359.95|359.8|33
1622691870000|2021-06-03 03:44:30|359.95|359.85|360|359.8|360|359.85|359.95|359.8|7
1622691880000|2021-06-03 03:44:40|359.95||359.95||360||359.95||1
1622691900000|2021-06-03 03:45:00|||||||||9
1622691920000|2021-06-03 03:45:20|||||||||1
1622691930000|2021-06-03 03:45:30|360|359.85|359.95|359.8|360|359.85|359.95|359.8|7
1622691940000|2021-06-03 03:45:40||359.75||359.8||359.8||359.75|4
1622691950000|2021-06-03 03:45:50|360||360||360||360||0
1622691960000|2021-06-03 03:46:00|359.95|359.85|359.95|359.8|359.95|359.85|359.95|359.8|2
1622691970000|2021-06-03 03:46:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|7
1622692010000|2021-06-03 03:46:50|360|359.8|359.95|359.8|360|359.8|359.95|359.8|10
1622692020000|2021-06-03 03:47:00|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|8
1622692030000|2021-06-03 03:47:10||359.75||359.75||359.8||359.75|1
1622692040000|2021-06-03 03:47:20|359.9|359.8|359.95|359.75|359.95|359.8|359.9|359.75|8
1622692050000|2021-06-03 03:47:30||359.8||359.8||359.8||359.75|0
1622692100000|2021-06-03 03:48:20|360|359.85|360|359.85|360|359.85|360|359.85|8
1622692120000|2021-06-03 03:48:40|||||||||1
1622692150000|2021-06-03 03:49:10|||||||||25
1622692160000|2021-06-03 03:49:20|360.05|359.9|360.05|359.9|360.1|359.9|360.05|359.9|28
1622692170000|2021-06-03 03:49:30||359.85||359.85||359.9||359.85|20
1622692180000|2021-06-03 03:49:40|360||360||360.05||360||1
1622692190000|2021-06-03 03:49:50|360.05||360.05||360.05||360||10
1622692200000|2021-06-03 03:50:00|360|359.9|360.1|359.95|360.1|359.95|360|359.9|20
1622692210000|2021-06-03 03:50:10|||||||||1
1622692220000|2021-06-03 03:50:20|360.15|360|360.1|359.95|360.15|360|360.1|359.95|17
1622692250000|2021-06-03 03:50:50|||||||||2
1622692300000|2021-06-03 03:51:40||359.9||359.9||359.95||359.9|12
1622692310000|2021-06-03 03:51:50|360.05|359.95|360.05|359.9|360.05|359.95|360.05|359.9|2
1622692340000|2021-06-03 03:52:20|||||||||2
1622692350000|2021-06-03 03:52:30|||||||||4
1622692360000|2021-06-03 03:52:40|360.1|359.95|360.1|359.9|360.1|359.95|360.05|359.9|7
1622692370000|2021-06-03 03:52:50|360.05|359.95|360.05|359.9|360.1|359.95|360.05|359.9|0
1622692380000|2021-06-03 03:53:00|||||||||1
1622692390000|2021-06-03 03:53:10|360.1|359.95|360.1|359.95|360.1|359.95|360.1|359.95|1
1622692400000|2021-06-03 03:53:20||359.9||359.95||359.95||359.9|5
1622692410000|2021-06-03 03:53:30||359.9||359.9||359.95||359.9|7
1622692420000|2021-06-03 03:53:40|360.05||360.05||360.05||360.05||0
1622692440000|2021-06-03 03:54:00|360|359.85|360.05|359.85|360.05|359.9|360|359.85|10
1622692450000|2021-06-03 03:54:10|360||360||360||360||1
1622692510000|2021-06-03 03:55:10|||||||||1
1622692530000|2021-06-03 03:55:30|||||||||3
1622692550000|2021-06-03 03:55:50|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|9
1622692560000|2021-06-03 03:56:00|||||||||1
1622692570000|2021-06-03 03:56:10|||||||||1
1622692620000|2021-06-03 03:57:00|359.95|359.8|360|359.8|360|359.8|359.95|359.8|12
1622692630000|2021-06-03 03:57:10|359.95|359.75|359.9|359.75|359.95|359.75|359.9|359.75|1
1622692670000|2021-06-03 03:57:50||359.7||359.7||359.7||359.7|0
1622692680000|2021-06-03 03:58:00|359.85|359.75|359.95|359.8|359.95|359.8|359.85|359.75|9
1622692690000|2021-06-03 03:58:10|360||359.95||360||359.95||1
1622692710000|2021-06-03 03:58:30|360|359.75|359.95|359.8|360|359.8|359.95|359.75|6
1622692740000|2021-06-03 03:59:00|360||360||360||360||0
1622692750000|2021-06-03 03:59:10|359.95||359.95||359.95||359.95||0
1622692760000|2021-06-03 03:59:20|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|3
1622692770000|2021-06-03 03:59:30|359.95||359.95||359.95||359.95||0
1622692780000|2021-06-03 03:59:40|359.9||359.95||359.95||359.9||0
1622692790000|2021-06-03 03:59:50|||||||||1
1622692800000|2021-06-03 04:00:00|360|359.8|360|359.85|360.05|359.85|360|359.8|4
1622692810000|2021-06-03 04:00:10|359.95|359.8|359.95|359.8|359.95|359.85|359.95|359.8|18
1622692830000|2021-06-03 04:00:30||359.75||359.75||359.75||359.75|2
1622692840000|2021-06-03 04:00:40||359.8||359.8||359.8||359.75|0
1622692860000|2021-06-03 04:01:00||359.75||359.75||359.75||359.75|0
1622692870000|2021-06-03 04:01:10||359.8||359.8||359.8||359.8|0
1622692880000|2021-06-03 04:01:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|1
1622692920000|2021-06-03 04:02:00|359.95|359.8|360|359.8|360|359.8|359.95|359.8|7
1622692930000|2021-06-03 04:02:10|359.95|359.85|360.05|359.85|360.05|359.85|359.95|359.85|4
1622692940000|2021-06-03 04:02:20|360||360||360||360||0
1622692950000|2021-06-03 04:02:30|359.95|359.8|360|359.8|360|359.85|359.95|359.8|15
1622692960000|2021-06-03 04:02:40||359.85||359.85||359.85||359.85|0
1622692970000|2021-06-03 04:02:50|359.95|359.8|360|359.85|360|359.85|359.95|359.8|7
1622692980000|2021-06-03 04:03:00|360.05|359.8|360.05|359.9|360.05|359.9|360|359.8|5
1622692990000|2021-06-03 04:03:10|360|359.85|360|359.85|360|359.85|360|359.85|4
1622693000000|2021-06-03 04:03:20|359.95|359.8|359.95|359.8|360|359.8|359.95|359.8|4
1622693060000|2021-06-03 04:04:20|360|359.85|360|359.85|360|359.85|360|359.85|7
1622693070000|2021-06-03 04:04:30|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.85|5
1622693080000|2021-06-03 04:04:40|360|359.85|360|359.8|360|359.85|360|359.8|1
1622693090000|2021-06-03 04:04:50||359.85||359.85||359.85||359.85|0
1622693100000|2021-06-03 04:05:00||359.8||359.8||359.8||359.8|0
1622693110000|2021-06-03 04:05:10|359.95||359.95||360||359.95||3
1622693210000|2021-06-03 04:06:50|||||||||1
1622693230000|2021-06-03 04:07:10|360.05|359.85|360|359.85|360.05|359.85|360|359.85|6
1622693260000|2021-06-03 04:07:40|360.05||360.05||360.05||360.05||1
1622693270000|2021-06-03 04:07:50|360|359.9|360|359.85|360|359.9|360|359.85|4
1622693280000|2021-06-03 04:08:00|360.05||360.05||360.05||360.05||0
1622693300000|2021-06-03 04:08:20|360|359.8|360|359.85|360|359.85|360|359.8|0
1622693340000|2021-06-03 04:09:00|||||||||1
1622693360000|2021-06-03 04:09:20|359.95|359.8|360|359.8|360|359.8|359.95|359.8|3
1622693370000|2021-06-03 04:09:30|359.95||359.95||360||359.95||1
1622693380000|2021-06-03 04:09:40|360|359.85|360.05|359.9|360.1|359.9|360|359.85|12
1622693390000|2021-06-03 04:09:50|360|359.85|360|359.85|360|359.85|360|359.85|4
1622693400000|2021-06-03 04:10:00|360.05||360.05||360.05||360||5
1622693410000|2021-06-03 04:10:10||359.9||359.9||359.9||359.9|2
1622693430000|2021-06-03 04:10:30|360|359.85|360|359.85|360|359.85|360|359.85|1
1622693440000|2021-06-03 04:10:40||359.8||359.8||359.85||359.8|0
1622693450000|2021-06-03 04:10:50|359.95||359.95||359.95||359.95||0
1622693460000|2021-06-03 04:11:00|360|359.85|360|359.85|360.05|359.9|360|359.85|9
1622693470000|2021-06-03 04:11:10||359.8||359.85||359.85||359.8|0
1622693480000|2021-06-03 04:11:20||359.8||359.8||359.8||359.8|0
1622693490000|2021-06-03 04:11:30|359.95|359.85|360.05|359.85|360.05|359.85|359.95|359.85|3
1622693500000|2021-06-03 04:11:40||359.9||359.9||359.9||359.9|0
1622693510000|2021-06-03 04:11:50||359.85||359.85||359.85||359.85|1
1622693520000|2021-06-03 04:12:00|360|359.9|360|359.85|360|359.9|360|359.8|3
1622693530000|2021-06-03 04:12:10||359.8||359.85||359.85||359.8|0
1622693540000|2021-06-03 04:12:20||359.8||359.8||359.8||359.8|3
1622693550000|2021-06-03 04:12:30||359.85||359.85||359.85||359.85|0
1622693560000|2021-06-03 04:12:40||359.8||359.85||359.85||359.8|0
1622693570000|2021-06-03 04:12:50|360.05||360.05||360.05||360.05||0
1622693590000|2021-06-03 04:13:10|360||360||360.05||360||1
1622693610000|2021-06-03 04:13:30|360.05||360||360.05||360||1
1622693630000|2021-06-03 04:13:50|360.05||360||360.05||360||1
1622693640000|2021-06-03 04:14:00|360.05||360||360.05||360||0
1622693670000|2021-06-03 04:14:30|360.05||360.05||360.05||360||3
1622693700000|2021-06-03 04:15:00|||||||||1
1622693710000|2021-06-03 04:15:10|360||360||360||360||1
1622693760000|2021-06-03 04:16:00|360.05|359.95|360.1|359.95|360.1|359.95|360.05|359.95|9
1622693830000|2021-06-03 04:17:10|||||||||1
1622693860000|2021-06-03 04:17:40||359.9||359.9||359.9||359.9|5
1622693880000|2021-06-03 04:18:00|360.05||360.1||360.1||360.05||0
1622693890000|2021-06-03 04:18:10|360.05||360.05||360.05||360.05||1
1622693940000|2021-06-03 04:19:00|||||||||1
1622693960000|2021-06-03 04:19:20|||||||||1
1622693970000|2021-06-03 04:19:30||359.85||359.85||359.9||359.85|2
1622693980000|2021-06-03 04:19:40||359.9||359.9||359.9||359.85|0
1622693990000|2021-06-03 04:19:50||359.85||359.85||359.9||359.85|1
1622694000000|2021-06-03 04:20:00||359.9||359.85||359.9||359.85|1
1622694010000|2021-06-03 04:20:10||359.9||359.9||359.9||359.9|0
1622694050000|2021-06-03 04:20:50|360|359.85|360|359.85|360|359.85|360|359.85|7
1622694070000|2021-06-03 04:21:10|||||||||1
1622694090000|2021-06-03 04:21:30||359.8||359.85||359.85||359.8|5
1622694110000|2021-06-03 04:21:50|359.95|359.8|359.95|359.8|359.95|359.85|359.95|359.8|2
1622694150000|2021-06-03 04:22:30|360|359.85|360|359.85|360.05|359.85|360|359.8|20
1622694160000|2021-06-03 04:22:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|0
1622694180000|2021-06-03 04:23:00|||||||||3
1622694190000|2021-06-03 04:23:10|360||360||360||360||2
1622694200000|2021-06-03 04:23:20|||||||||3
1622694210000|2021-06-03 04:23:30||359.85||359.85||359.85||359.85|0
1622694260000|2021-06-03 04:24:20|||||||||1
1622694290000|2021-06-03 04:24:50|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|8
1622694320000|2021-06-03 04:25:20||359.75||359.8||359.8||359.75|1
1622694390000|2021-06-03 04:26:30|||||||||4
1622694400000|2021-06-03 04:26:40|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.7|1
1622694410000|2021-06-03 04:26:50|||||||||10
1622694420000|2021-06-03 04:27:00|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.75|6
1622694430000|2021-06-03 04:27:10|359.9||359.9||359.9||359.9||0
1622694440000|2021-06-03 04:27:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622694500000|2021-06-03 04:28:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|6
1622694510000|2021-06-03 04:28:30|359.75||359.8||359.8||359.75||2
1622694530000|2021-06-03 04:28:50|359.75||359.75||359.75||359.75||1
1622694540000|2021-06-03 04:29:00|359.7|359.55|359.75|359.55|359.75|359.55|359.7|359.55|7
1622694550000|2021-06-03 04:29:10|359.7|359.6|359.75|359.6|359.75|359.6|359.7|359.6|5
1622694560000|2021-06-03 04:29:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|2
1622694570000|2021-06-03 04:29:30|||||||||2
1622694580000|2021-06-03 04:29:40|359.75||359.75||359.75||359.7||16
1622694590000|2021-06-03 04:29:50||359.6||359.6||359.6||359.6|1
1622694600000|2021-06-03 04:30:00|||||||||1
1622694610000|2021-06-03 04:30:10|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|16
1622694630000|2021-06-03 04:30:30|359.9|359.7|359.9|359.7|359.9|359.75|359.9|359.7|22
1622694640000|2021-06-03 04:30:40|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|1
1622694650000|2021-06-03 04:30:50|359.8||359.8||359.8||359.8||0
1622694660000|2021-06-03 04:31:00|||||||||1
1622694670000|2021-06-03 04:31:10||359.6||359.65||359.65||359.6|1
1622694680000|2021-06-03 04:31:20||359.6||359.65||359.65||359.6|1
1622694710000|2021-06-03 04:31:50|359.85||359.85||359.85||359.8||1
1622694750000|2021-06-03 04:32:30|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|1
1622694770000|2021-06-03 04:32:50|359.85|359.75|359.85|359.65|359.85|359.75|359.85|359.65|2
1622694780000|2021-06-03 04:33:00|359.8||359.8||359.85||359.8||0
1622694810000|2021-06-03 04:33:30|359.85|359.7|359.85|359.65|359.85|359.7|359.85|359.65|4
1622694820000|2021-06-03 04:33:40||359.7||359.7||359.7||359.7|0
1622694860000|2021-06-03 04:34:20|359.9||359.9||359.9||359.9||1
1622694870000|2021-06-03 04:34:30|359.85||359.85||359.85||359.85||0
1622694900000|2021-06-03 04:35:00|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|2
1622694930000|2021-06-03 04:35:30|359.9|359.7|359.9|359.75|359.9|359.75|359.9|359.7|13
1622694940000|2021-06-03 04:35:40|359.85|359.7|359.9|359.7|359.9|359.7|359.85|359.7|7
1622694960000|2021-06-03 04:36:00|359.85||359.85||359.85||359.85||0
1622694980000|2021-06-03 04:36:20||359.65||359.7||359.7||359.65|5
1622695010000|2021-06-03 04:36:50|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|5
1622695020000|2021-06-03 04:37:00|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622695090000|2021-06-03 04:38:10|||||||||1
1622695170000|2021-06-03 04:39:30|359.9||359.85||359.9||359.85||9
1622695260000|2021-06-03 04:41:00|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|8
1622695270000|2021-06-03 04:41:10|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|1
1622695300000|2021-06-03 04:41:40|359.95|359.8|359.95|359.8|359.95|359.8|359.9|359.8|1
1622695310000|2021-06-03 04:41:50||359.75||359.75||359.75||359.75|0
1622695320000|2021-06-03 04:42:00|359.9||359.9||359.9||359.9||4
1622695330000|2021-06-03 04:42:10||359.7||359.75||359.75||359.7|3
1622695400000|2021-06-03 04:43:20|359.95||359.9||359.95||359.9||5
1622695420000|2021-06-03 04:43:40|||||||||1
1622695480000|2021-06-03 04:44:40|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|4
1622695490000|2021-06-03 04:44:50|360||359.95||360||359.95||2
1622695520000|2021-06-03 04:45:20|||||||||1
1622695530000|2021-06-03 04:45:30|360|359.85|359.95|359.8|360|359.85|359.95|359.8|2
1622695580000|2021-06-03 04:46:20|||||||||5
1622695620000|2021-06-03 04:47:00|||||||||1
1622695640000|2021-06-03 04:47:20|||||||||2
1622695650000|2021-06-03 04:47:30|||||||||3
1622695670000|2021-06-03 04:47:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1622695710000|2021-06-03 04:48:30|359.95|359.8|359.95|359.8|360|359.8|359.95|359.8|7
1622695740000|2021-06-03 04:49:00|360||359.95||360||359.95||1
1622695750000|2021-06-03 04:49:10|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|1
1622695790000|2021-06-03 04:49:50|||||||||1
1622695830000|2021-06-03 04:50:30|359.95||359.95||359.95||359.95||1
1622695840000|2021-06-03 04:50:40||359.8||359.8||359.8||359.8|0
1622695850000|2021-06-03 04:50:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1622695880000|2021-06-03 04:51:20|||||||||1
1622695900000|2021-06-03 04:51:40|||||||||10
1622695910000|2021-06-03 04:51:50|359.95||359.9||359.95||359.9||5
1622695920000|2021-06-03 04:52:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|1
1622695930000|2021-06-03 04:52:10|359.9|359.75|360|359.85|360|359.85|359.9|359.75|16
1622695940000|2021-06-03 04:52:20|359.95|359.8|359.95|359.8|360|359.8|359.95|359.8|4
1622695970000|2021-06-03 04:52:50|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|6
1622695980000|2021-06-03 04:53:00|359.95||359.95||359.95||359.95||6
1622695990000|2021-06-03 04:53:10||359.8||359.8||359.8||359.8|1
1622696000000|2021-06-03 04:53:20|360|359.85|359.95|359.8|360|359.85|359.95|359.8|7
1622696010000|2021-06-03 04:53:30||359.75||359.8||359.8||359.75|0
1622696020000|2021-06-03 04:53:40|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|0
1622696030000|2021-06-03 04:53:50|359.9|359.75|359.95|359.75|359.95|359.75|359.9|359.75|1
1622696040000|2021-06-03 04:54:00||359.8||359.8||359.8||359.8|0
1622696050000|2021-06-03 04:54:10|360||359.95||360||359.95||0
1622696090000|2021-06-03 04:54:50|||||||||2
1622696120000|2021-06-03 04:55:20|360||359.95||360||359.95||1
1622696130000|2021-06-03 04:55:30|359.9|359.75|359.9|359.7|359.9|359.75|359.9|359.7|3
1622696150000|2021-06-03 04:55:50||359.75||359.75||359.75||359.75|0
1622696170000|2021-06-03 04:56:10||359.7||359.7||359.7||359.7|1
1622696200000|2021-06-03 04:56:40||359.75||359.75||359.75||359.75|0
1622696220000|2021-06-03 04:57:00|||||||||1
1622696250000|2021-06-03 04:57:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|9
1622696260000|2021-06-03 04:57:40|360|359.85|359.95|359.8|360|359.85|359.95|359.8|8
1622696270000|2021-06-03 04:57:50|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|20
1622696280000|2021-06-03 04:58:00|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|3
1622696320000|2021-06-03 04:58:40|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622696390000|2021-06-03 04:59:50|||||||||1
1622696400000|2021-06-03 05:00:00|359.8|359.65|359.85|359.7|359.85|359.7|359.8|359.65|15
1622696410000|2021-06-03 05:00:10|359.8|359.65|359.9|359.7|359.95|359.75|359.8|359.65|7
1622696420000|2021-06-03 05:00:20|359.95|359.75|359.9|359.75|359.95|359.75|359.9|359.7|6
1622696430000|2021-06-03 05:00:30|359.85|359.7|359.85|359.65|359.9|359.75|359.8|359.65|1
1622696440000|2021-06-03 05:00:40|359.8|359.7|359.85|359.65|359.85|359.7|359.8|359.65|7
1622696450000|2021-06-03 05:00:50|359.8|359.7|359.85|359.7|359.85|359.7|359.8|359.7|6
1622696460000|2021-06-03 05:01:00|359.8|359.65|359.65|359.5|359.8|359.65|359.65|359.5|9
1622696470000|2021-06-03 05:01:10||359.45||359.45||359.5||359.45|5
1622696480000|2021-06-03 05:01:20|359.7|359.5|359.65|359.5|359.7|359.5|359.65|359.5|7
1622696500000|2021-06-03 05:01:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|4
1622696510000|2021-06-03 05:01:50|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|2
1622696520000|2021-06-03 05:02:00|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|12
1622696550000|2021-06-03 05:02:30||359.55||359.6||359.6||359.55|2
1622696560000|2021-06-03 05:02:40||359.55||359.55||359.55||359.55|0
1622696570000|2021-06-03 05:02:50|||||||||2
1622696580000|2021-06-03 05:03:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|4
1622696590000|2021-06-03 05:03:10|359.65|359.55|359.7|359.55|359.7|359.55|359.65|359.5|1
1622696610000|2021-06-03 05:03:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|6
1622696640000|2021-06-03 05:04:00|||||||||1
1622696660000|2021-06-03 05:04:20|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|5
1622696690000|2021-06-03 05:04:50|||||||||3
1622696700000|2021-06-03 05:05:00|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|1
1622696710000|2021-06-03 05:05:10|359.75||359.75||359.75||359.75||0
1622696720000|2021-06-03 05:05:20||359.6||359.6||359.6||359.55|0
1622696750000|2021-06-03 05:05:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|6
1622696760000|2021-06-03 05:06:00|359.75|359.6|359.8|359.65|359.8|359.65|359.75|359.6|9
1622696780000|2021-06-03 05:06:20|||||||||4
1622696790000|2021-06-03 05:06:30|359.75|359.6|359.8|359.6|359.8|359.6|359.75|359.6|3
1622696800000|2021-06-03 05:06:40||359.65||359.65||359.65||359.65|0
1622696810000|2021-06-03 05:06:50|359.75|359.6|359.7|359.55|359.75|359.6|359.7|359.55|8
1622696830000|2021-06-03 05:07:10|359.65|359.5|359.7|359.5|359.7|359.55|359.65|359.5|33
1622696840000|2021-06-03 05:07:20|359.75|359.55|359.7|359.55|359.75|359.55|359.7|359.55|1
1622696860000|2021-06-03 05:07:40||359.5||359.5||359.5||359.5|4
1622696870000|2021-06-03 05:07:50|359.65|359.55|359.7|359.55|359.7|359.55|359.65|359.55|1
1622696890000|2021-06-03 05:08:10|359.65|359.5|359.65|359.5|359.7|359.5|359.65|359.5|4
1622696900000|2021-06-03 05:08:20|359.7|359.55|359.7|359.55|359.7|359.55|359.65|359.55|0
1622696920000|2021-06-03 05:08:40|359.75||359.7||359.75||359.7||0
1622696940000|2021-06-03 05:09:00|359.75|359.6|359.75|359.6|359.8|359.65|359.75|359.6|2
1622696960000|2021-06-03 05:09:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|13
1622697000000|2021-06-03 05:10:00|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|2
1622697020000|2021-06-03 05:10:20|||||||||1
1622697050000|2021-06-03 05:10:50|||||||||1
1622697080000|2021-06-03 05:11:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1622697100000|2021-06-03 05:11:40|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|7
1622697110000|2021-06-03 05:11:50|359.9||359.85||359.9||359.85||0
1622697170000|2021-06-03 05:12:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|9
1622697180000|2021-06-03 05:13:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.75|10
1622697190000|2021-06-03 05:13:10|360|359.85|360.15|359.95|360.15|359.95|360|359.8|33
1622697200000|2021-06-03 05:13:20|360.1|360|360.15|359.95|360.15|360|360.1|359.95|12
1622697210000|2021-06-03 05:13:30|360.1|360|360.1|359.95|360.1|360|360.1|359.95|8
1622697220000|2021-06-03 05:13:40|360.15||360.1||360.15||360.1||0
1622697230000|2021-06-03 05:13:50|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|10
1622697250000|2021-06-03 05:14:10|360|359.85|360|359.85|360|359.85|360|359.85|7
1622697260000|2021-06-03 05:14:20|360.05|359.9|360.05|359.9|360.1|359.9|360.05|359.85|9
1622697270000|2021-06-03 05:14:30|360|359.85|359.95|359.8|360.05|359.85|359.95|359.8|16
1622697280000|2021-06-03 05:14:40||359.75||359.75||359.8||359.75|5
1622697290000|2021-06-03 05:14:50|359.9||359.9||359.9||359.9||0
1622697300000|2021-06-03 05:15:00|359.95||359.9||359.95||359.9||2
1622697310000|2021-06-03 05:15:10|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|5
1622697320000|2021-06-03 05:15:20|359.8|359.65|359.8|359.6|359.8|359.65|359.8|359.6|1
1622697330000|2021-06-03 05:15:30||359.65||359.65||359.65||359.65|0
1622697350000|2021-06-03 05:15:50|359.85||359.85||359.85||359.85||7
1622697360000|2021-06-03 05:16:00||359.7||359.7||359.7||359.7|0
1622697390000|2021-06-03 05:16:30|359.9|359.75|359.9|359.75|359.9|359.75|359.85|359.75|2
1622697420000|2021-06-03 05:17:00|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|0
1622697430000|2021-06-03 05:17:10||359.7||359.7||359.75||359.7|2
1622697440000|2021-06-03 05:17:20|359.85||359.85||359.9||359.85||0
1622697450000|2021-06-03 05:17:30|359.8|359.65|359.85|359.65|359.85|359.65|359.8|359.65|2
1622697460000|2021-06-03 05:17:40|359.8||359.8||359.8||359.8||0
1622697470000|2021-06-03 05:17:50|359.85|359.7|359.9|359.7|359.9|359.7|359.85|359.7|3
1622697480000|2021-06-03 05:18:00|359.85||359.85||359.9||359.85||0
1622697500000|2021-06-03 05:18:20|359.95|359.75|359.95|359.75|359.95|359.75|359.95|359.75|6
1622697510000|2021-06-03 05:18:30|359.9|359.8|359.9|359.75|359.95|359.8|359.9|359.7|2
1622697530000|2021-06-03 05:18:50|||||||||2
1622697540000|2021-06-03 05:19:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|9
1622697550000|2021-06-03 05:19:10|||||||||2
1622697560000|2021-06-03 05:19:20|360|359.85|360|359.85|360|359.85|360|359.85|6
1622697570000|2021-06-03 05:19:30||359.8||359.8||359.8||359.8|5
1622697590000|2021-06-03 05:19:50|359.95||359.95||359.95||359.95||1
1622697600000|2021-06-03 05:20:00|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|14
1622697610000|2021-06-03 05:20:10|360|359.85|360.05|359.9|360.05|359.9|360|359.85|7
1622697620000|2021-06-03 05:20:20|360|359.8|360|359.85|360.05|359.85|360|359.8|45
1622697640000|2021-06-03 05:20:40|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|4
1622697650000|2021-06-03 05:20:50|360|359.85|360|359.85|360.05|359.85|360|359.85|6
1622697660000|2021-06-03 05:21:00|||||||||13
1622697720000|2021-06-03 05:22:00|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|11
1622697730000|2021-06-03 05:22:10|359.9|359.75|359.95|359.75|359.95|359.75|359.9|359.75|16
1622697740000|2021-06-03 05:22:20|||||||||1
1622697750000|2021-06-03 05:22:30||359.8||359.8||359.8||359.8|1
1622697790000|2021-06-03 05:23:10|360|359.85|360.05|359.85|360.05|359.85|360|359.85|6
1622697800000|2021-06-03 05:23:20|360||360||360.05||360||0
1622697830000|2021-06-03 05:23:50|360.05|359.9|360.1|359.9|360.1|359.9|360.05|359.9|4
1622697840000|2021-06-03 05:24:00|360.05||360.05||360.05||360.05||0
1622697860000|2021-06-03 05:24:20||359.85||359.85||359.85||359.85|9
1622697870000|2021-06-03 05:24:30|360||360||360.05||360||0
1622697900000|2021-06-03 05:25:00|||||||||1
1622697910000|2021-06-03 05:25:10|360.05|359.9|360.05|359.9|360.05|359.9|360.05|359.9|0
1622697930000|2021-06-03 05:25:30||359.85||359.9||359.9||359.85|6
1622697950000|2021-06-03 05:25:50|360|359.85|360|359.85|360|359.85|360|359.85|4
1622697960000|2021-06-03 05:26:00||359.8||359.8||359.8||359.8|3
1622697980000|2021-06-03 05:26:20|359.95||359.95||359.95||359.95||5
1622698000000|2021-06-03 05:26:40|360|359.85|360|359.85|360|359.85|360|359.85|7
1622698020000|2021-06-03 05:27:00||359.8||359.85||359.85||359.8|5
1622698030000|2021-06-03 05:27:10||359.8||359.85||359.85||359.8|7
1622698040000|2021-06-03 05:27:20||359.8||359.85||359.85||359.8|2
1622698050000|2021-06-03 05:27:30||359.8||359.8||359.8||359.8|1
1622698060000|2021-06-03 05:27:40||359.85||359.85||359.85||359.85|2
1622698120000|2021-06-03 05:28:40|||||||||1
1622698130000|2021-06-03 05:28:50|||||||||1
1622698160000|2021-06-03 05:29:20|||||||||1
1622698170000|2021-06-03 05:29:30|359.95|359.75|359.95|359.8|359.95|359.8|359.95|359.75|9
1622698190000|2021-06-03 05:29:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|7
1622698200000|2021-06-03 05:30:00|359.85|359.7|359.85|359.7|359.85|359.75|359.85|359.7|20
1622698220000|2021-06-03 05:30:20||359.65||359.65||359.65||359.65|13
1622698230000|2021-06-03 05:30:30|359.8||359.8||359.8||359.8||0
1622698260000|2021-06-03 05:31:00|||||||||1
1622698290000|2021-06-03 05:31:30|359.85|359.7|359.85|359.7|359.9|359.75|359.85|359.7|12
1622698310000|2021-06-03 05:31:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|2
1622698320000|2021-06-03 05:32:00||359.6||359.6||359.6||359.6|7
1622698340000|2021-06-03 05:32:20|359.75||359.75||359.75||359.75||1
1622698360000|2021-06-03 05:32:40||359.55||359.55||359.55||359.55|1
1622698390000|2021-06-03 05:33:10||359.6||359.6||359.6||359.6|0
1622698400000|2021-06-03 05:33:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|7
1622698410000|2021-06-03 05:33:30|359.85||359.8||359.85||359.8||1
1622698450000|2021-06-03 05:34:10|359.85|359.7|359.85|359.65|359.85|359.7|359.85|359.65|4
1622698460000|2021-06-03 05:34:20||359.7||359.7||359.7||359.7|1
1622698500000|2021-06-03 05:35:00|||||||||2
1622698510000|2021-06-03 05:35:10||359.65||359.65||359.65||359.65|2
1622698520000|2021-06-03 05:35:20||359.7||359.7||359.7||359.7|0
1622698540000|2021-06-03 05:35:40|359.9|359.75|359.85|359.7|359.9|359.75|359.85|359.7|7
1622698560000|2021-06-03 05:36:00||359.65||359.65||359.65||359.65|2
1622698570000|2021-06-03 05:36:10|359.9|359.7|359.85|359.7|359.9|359.7|359.85|359.7|5
1622698580000|2021-06-03 05:36:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|2
1622698600000|2021-06-03 05:36:40||359.6||359.65||359.65||359.6|6
1622698610000|2021-06-03 05:36:50|359.85||359.85||359.85||359.85||7
1622698620000|2021-06-03 05:37:00|359.8|359.7|359.85|359.7|359.85|359.7|359.8|359.7|9
1622698630000|2021-06-03 05:37:10|359.8|359.65|359.8|359.65|359.85|359.65|359.8|359.65|7
1622698650000|2021-06-03 05:37:30|359.75|359.55|359.75|359.6|359.75|359.6|359.75|359.55|8
1622698660000|2021-06-03 05:37:40|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|4
1622698670000|2021-06-03 05:37:50|||||||||1
1622698710000|2021-06-03 05:38:30||359.6||359.65||359.65||359.6|3
1622698720000|2021-06-03 05:38:40|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|4
1622698760000|2021-06-03 05:39:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|1
1622698770000|2021-06-03 05:39:30||359.5||359.5||359.5||359.5|13
1622698780000|2021-06-03 05:39:40|359.65|359.55|359.65|359.5|359.65|359.55|359.65|359.5|5
1622698790000|2021-06-03 05:39:50|||||||||1
1622698800000|2021-06-03 05:40:00||359.45||359.5||359.5||359.45|3
1622698840000|2021-06-03 05:40:40|||||||||1
1622698860000|2021-06-03 05:41:00|359.7||359.7||359.7||359.7||3
1622698880000|2021-06-03 05:41:20|359.65|359.45|359.65|359.45|359.65|359.45|359.65|359.45|1
1622698890000|2021-06-03 05:41:30||359.5||359.5||359.5||359.5|0
1622698920000|2021-06-03 05:42:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1622698930000|2021-06-03 05:42:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|2
1622698940000|2021-06-03 05:42:20|359.7||359.65||359.7||359.65||3
1622698950000|2021-06-03 05:42:30||359.45||359.5||359.5||359.45|2
1622699010000|2021-06-03 05:43:30|||||||||1
1622699030000|2021-06-03 05:43:50|||||||||2
1622699040000|2021-06-03 05:44:00|359.7|359.55|359.65|359.5|359.7|359.55|359.65|359.5|6
1622699050000|2021-06-03 05:44:10|||||||||1
1622699060000|2021-06-03 05:44:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|3
1622699070000|2021-06-03 05:44:30|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|8
1622699080000|2021-06-03 05:44:40||359.45||359.45||359.45||359.45|1
1622699090000|2021-06-03 05:44:50|359.6||359.6||359.6||359.6||3
1622699120000|2021-06-03 05:45:20||359.4||359.45||359.45||359.4|20
1622699140000|2021-06-03 05:45:40|||||||||1
1622699150000|2021-06-03 05:45:50|||||||||1
1622699160000|2021-06-03 05:46:00|||||||||1
1622699180000|2021-06-03 05:46:20|||||||||1
1622699200000|2021-06-03 05:46:40|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|10
1622699210000|2021-06-03 05:46:50|||||||||3
1622699220000|2021-06-03 05:47:00|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|3
1622699230000|2021-06-03 05:47:10|359.45|359.3|359.5|359.3|359.5|359.35|359.4|359.25|16
1622699240000|2021-06-03 05:47:20|359.45|359.35|359.5|359.35|359.5|359.35|359.45|359.35|2
1622699250000|2021-06-03 05:47:30|359.45|359.3|359.5|359.3|359.5|359.3|359.45|359.3|3
1622699260000|2021-06-03 05:47:40||359.35||359.3||359.35||359.3|3
1622699270000|2021-06-03 05:47:50||359.35||359.35||359.35||359.35|0
1622699280000|2021-06-03 05:48:00|||||||||1
1622699290000|2021-06-03 05:48:10|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|3
1622699310000|2021-06-03 05:48:30|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|5
1622699350000|2021-06-03 05:49:10|||||||||2
1622699370000|2021-06-03 05:49:30|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|7
1622699400000|2021-06-03 05:50:00|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|2
1622699410000|2021-06-03 05:50:10|||||||||1
1622699420000|2021-06-03 05:50:20|359.55|359.4|359.6|359.4|359.6|359.45|359.55|359.4|10
1622699430000|2021-06-03 05:50:30||359.45||359.45||359.45||359.45|5
1622699440000|2021-06-03 05:50:40|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|4
1622699450000|2021-06-03 05:50:50|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|0
1622699480000|2021-06-03 05:51:20|||||||||2
1622699500000|2021-06-03 05:51:40|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|8
1622699510000|2021-06-03 05:51:50|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1622699520000|2021-06-03 05:52:00|359.65||359.65||359.65||359.65||0
1622699530000|2021-06-03 05:52:10||359.5||359.5||359.5||359.5|0
1622699560000|2021-06-03 05:52:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|2
1622699650000|2021-06-03 05:54:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|4
1622699660000|2021-06-03 05:54:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|5
1622699710000|2021-06-03 05:55:10|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|0
1622699720000|2021-06-03 05:55:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|6
1622699750000|2021-06-03 05:55:50|359.75|359.55|359.75|359.6|359.75|359.6|359.7|359.55|11
1622699760000|2021-06-03 05:56:00|359.7|359.55|359.7|359.55|359.7|359.6|359.7|359.55|4
1622699780000|2021-06-03 05:56:20|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|6
1622699840000|2021-06-03 05:57:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|3
1622699870000|2021-06-03 05:57:50|||||||||5
1622699880000|2021-06-03 05:58:00|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|6
1622699890000|2021-06-03 05:58:10|||||||||1
1622699910000|2021-06-03 05:58:30|||||||||1
1622699920000|2021-06-03 05:58:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|3
1622699940000|2021-06-03 05:59:00||359.5||359.5||359.55||359.5|5
1622699950000|2021-06-03 05:59:10||359.55||359.55||359.55||359.55|0
1622700000000|2021-06-03 06:00:00|||||||||3
1622700010000|2021-06-03 06:00:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|3
1622700020000|2021-06-03 06:00:20||359.65||359.65||359.65||359.65|0
1622700070000|2021-06-03 06:01:10||359.6||359.6||359.65||359.6|7
1622700080000|2021-06-03 06:01:20||359.65||359.65||359.65||359.65|0
1622700170000|2021-06-03 06:02:50||359.6||359.65||359.65||359.6|5
1622700190000|2021-06-03 06:03:10|||||||||3
1622700200000|2021-06-03 06:03:20|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|1
1622700230000|2021-06-03 06:03:50||359.65||359.7||359.7||359.65|4
1622700240000|2021-06-03 06:04:00|359.8|359.65|359.8|359.65|359.8|359.7|359.8|359.65|3
1622700250000|2021-06-03 06:04:10|359.85|359.7|359.8|359.65|359.85|359.7|359.8|359.6|54
1622700260000|2021-06-03 06:04:20|||||||||1
1622700300000|2021-06-03 06:05:00|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|13
1622700340000|2021-06-03 06:05:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|7
1622700390000|2021-06-03 06:06:30||359.5||359.55||359.55||359.5|7
1622700400000|2021-06-03 06:06:40|||||||||1
1622700420000|2021-06-03 06:07:00|359.6|359.45|359.65|359.45|359.65|359.45|359.6|359.45|10
1622700430000|2021-06-03 06:07:10|359.6|359.4|359.6|359.4|359.65|359.4|359.6|359.4|1
1622700440000|2021-06-03 06:07:20|359.65|359.45|359.65|359.5|359.65|359.5|359.65|359.45|17
1622700450000|2021-06-03 06:07:30|359.7|359.55|359.7|359.5|359.7|359.55|359.7|359.5|3
1622700460000|2021-06-03 06:07:40|359.65|359.55|359.65|359.5|359.65|359.55|359.65|359.5|4
1622700530000|2021-06-03 06:08:50|||||||||1
1622700540000|2021-06-03 06:09:00|359.6|359.45|359.6|359.45|359.6|359.5|359.6|359.45|10
1622700550000|2021-06-03 06:09:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|2
1622700560000|2021-06-03 06:09:20|359.7||359.65||359.7||359.65||0
1622700570000|2021-06-03 06:09:30||359.45||359.45||359.45||359.45|1
1622700580000|2021-06-03 06:09:40|359.6|359.5|359.7|359.55|359.7|359.55|359.6|359.5|6
1622700590000|2021-06-03 06:09:50|359.6|359.5|359.6|359.45|359.65|359.5|359.6|359.45|2
1622700600000|2021-06-03 06:10:00|359.65||359.65||359.65||359.6||1
1622700610000|2021-06-03 06:10:10|359.7|359.5|359.7|359.55|359.7|359.55|359.7|359.5|1
1622700620000|2021-06-03 06:10:20|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|2
1622700660000|2021-06-03 06:11:00|||||||||1
1622700670000|2021-06-03 06:11:10|||||||||2
1622700700000|2021-06-03 06:11:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|1
1622700730000|2021-06-03 06:12:10||359.5||359.55||359.55||359.5|3
1622700750000|2021-06-03 06:12:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|6
1622700760000|2021-06-03 06:12:40|359.7|359.55|359.65|359.5|359.7|359.55|359.65|359.5|6
1622700770000|2021-06-03 06:12:50|359.7||359.65||359.7||359.65||0
1622700780000|2021-06-03 06:13:00|||||||||3
1622700800000|2021-06-03 06:13:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|7
1622700840000|2021-06-03 06:14:00|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|12
1622700870000|2021-06-03 06:14:30|||||||||1
1622700880000|2021-06-03 06:14:40|359.7|359.5|359.7|359.55|359.7|359.55|359.7|359.5|12
1622700900000|2021-06-03 06:15:00|359.65|359.5|359.65|359.45|359.65|359.5|359.65|359.45|5
1622700910000|2021-06-03 06:15:10|359.6|359.5|359.6|359.45|359.6|359.5|359.6|359.4|18
1622700930000|2021-06-03 06:15:30|||||||||1
1622700940000|2021-06-03 06:15:40|359.55|359.4|359.55|359.4|359.6|359.4|359.55|359.35|14
1622700950000|2021-06-03 06:15:50|359.65|359.45|359.6|359.4|359.65|359.45|359.55|359.4|13
1622700960000|2021-06-03 06:16:00|359.55||359.55||359.6||359.55||0
1622701020000|2021-06-03 06:17:00|||||||||5
1622701030000|2021-06-03 06:17:10|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|2
1622701040000|2021-06-03 06:17:20|359.55|359.4|359.55|359.4|359.6|359.4|359.55|359.4|3
1622701060000|2021-06-03 06:17:40|359.6|359.45|359.65|359.45|359.65|359.45|359.6|359.45|5
1622701070000|2021-06-03 06:17:50|359.6||359.65||359.65||359.6||0
1622701080000|2021-06-03 06:18:00|359.6||359.6||359.6||359.6||0
1622701120000|2021-06-03 06:18:40|359.55|359.4|359.6|359.45|359.6|359.45|359.55|359.4|8
1622701180000|2021-06-03 06:19:40|||||||||1
1622701190000|2021-06-03 06:19:50|||||||||1
1622701230000|2021-06-03 06:20:30|||||||||2
1622701240000|2021-06-03 06:20:40|||||||||1
1622701250000|2021-06-03 06:20:50|||||||||3
1622701350000|2021-06-03 06:22:30|||||||||1
1622701380000|2021-06-03 06:23:00|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|6
1622701390000|2021-06-03 06:23:10|359.6|359.45|359.6|359.45|359.65|359.45|359.6|359.45|5
1622701480000|2021-06-03 06:24:40|||||||||2
1622701530000|2021-06-03 06:25:30|||||||||2
1622701550000|2021-06-03 06:25:50|||||||||2
1622701560000|2021-06-03 06:26:00||359.4||359.45||359.45||359.4|5
1622701570000|2021-06-03 06:26:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|7
1622701580000|2021-06-03 06:26:20|||||||||1
1622701650000|2021-06-03 06:27:30|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|7
1622701680000|2021-06-03 06:28:00|359.55|359.4|359.55|359.4|359.55|359.45|359.55|359.4|6
1622701690000|2021-06-03 06:28:10|||||||||1
1622701710000|2021-06-03 06:28:30|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|3
1622701760000|2021-06-03 06:29:20|359.45|359.3|359.5|359.35|359.5|359.35|359.45|359.3|10
1622701770000|2021-06-03 06:29:30|359.45|359.3|359.45|359.3|359.5|359.3|359.45|359.3|5
1622701810000|2021-06-03 06:30:10||359.25||359.25||359.25||359.25|3
1622701820000|2021-06-03 06:30:20||359.3||359.3||359.3||359.3|0
1622701830000|2021-06-03 06:30:30||359.25||359.25||359.3||359.25|18
1622701840000|2021-06-03 06:30:40|359.5|359.3|359.5|359.35|359.5|359.35|359.5|359.3|29
1622701850000|2021-06-03 06:30:50|359.45|359.3|359.45|359.25|359.45|359.3|359.45|359.25|2
1622701860000|2021-06-03 06:31:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1
1622701870000|2021-06-03 06:31:10||359.25||359.25||359.25||359.25|2
1622701880000|2021-06-03 06:31:20|359.45||359.45||359.45||359.45||2
1622701890000|2021-06-03 06:31:30|359.4|359.3|359.45|359.3|359.45|359.3|359.4|359.3|0
1622701910000|2021-06-03 06:31:50|359.5|359.35|359.5|359.35|359.55|359.35|359.5|359.35|13
1622701920000|2021-06-03 06:32:00|359.55|359.4|359.55|359.35|359.55|359.4|359.5|359.35|3
1622701930000|2021-06-03 06:32:10|359.5||359.5||359.5||359.5||0
1622701980000|2021-06-03 06:33:00||359.3||359.3||359.3||359.3|5
1622701990000|2021-06-03 06:33:10||359.35||359.35||359.35||359.35|0
1622702000000|2021-06-03 06:33:20|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|4
1622702030000|2021-06-03 06:33:50|||||||||1
1622702040000|2021-06-03 06:34:00|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|5
1622702080000|2021-06-03 06:34:40|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|6
1622702090000|2021-06-03 06:34:50|359.5||359.45||359.5||359.45||0
1622702130000|2021-06-03 06:35:30|359.5|359.35|359.55|359.4|359.6|359.4|359.5|359.35|12
1622702140000|2021-06-03 06:35:40|359.6|359.35|359.55|359.35|359.6|359.35|359.55|359.35|4
1622702150000|2021-06-03 06:35:50||359.4||359.35||359.4||359.35|0
1622702160000|2021-06-03 06:36:00||359.4||359.4||359.4||359.35|0
1622702170000|2021-06-03 06:36:10||359.35||359.35||359.4||359.35|2
1622702180000|2021-06-03 06:36:20||359.4||359.35||359.4||359.35|2
1622702190000|2021-06-03 06:36:30|359.5||359.5||359.5||359.5||1
1622702200000|2021-06-03 06:36:40|359.45|359.3|359.45|359.25|359.45|359.3|359.45|359.25|2
1622702210000|2021-06-03 06:36:50||359.3||359.3||359.3||359.3|1
1622702220000|2021-06-03 06:37:00||359.25||359.25||359.3||359.25|2
1622702240000|2021-06-03 06:37:20|359.4|359.2|359.4|359.25|359.4|359.25|359.4|359.2|0
1622702270000|2021-06-03 06:37:50|||||||||2
1622702280000|2021-06-03 06:38:00|359.45|359.3|359.4|359.25|359.45|359.3|359.4|359.25|1
1622702290000|2021-06-03 06:38:10|359.45|359.2|359.4|359.25|359.45|359.25|359.4|359.2|1
1622702310000|2021-06-03 06:38:30||359.2||359.2||359.2||359.2|2
1622702320000|2021-06-03 06:38:40|||||||||1
1622702330000|2021-06-03 06:38:50|359.35|359.25|359.45|359.25|359.45|359.25|359.35|359.25|7
1622702340000|2021-06-03 06:39:00|359.4|359.2|359.4|359.2|359.4|359.25|359.4|359.2|6
1622702350000|2021-06-03 06:39:10|359.35|359.15|359.35|359.2|359.35|359.2|359.35|359.15|1
1622702380000|2021-06-03 06:39:40|359.4||359.4||359.4||359.4||1
1622702390000|2021-06-03 06:39:50|359.35|359.15|359.35|359.15|359.4|359.15|359.35|359.15|1
1622702400000|2021-06-03 06:40:00|359.3|359.2|359.35|359.2|359.35|359.2|359.3|359.15|3
1622702410000|2021-06-03 06:40:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622702420000|2021-06-03 06:40:20||359.1||359.15||359.15||359.1|0
1622702450000|2021-06-03 06:40:50|359.4|359.2|359.4|359.25|359.4|359.25|359.4|359.2|7
1622702460000|2021-06-03 06:41:00|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.15|5
1622702480000|2021-06-03 06:41:20||359.15||359.15||359.15||359.15|2
1622702490000|2021-06-03 06:41:30||359.2||359.15||359.2||359.15|2
1622702500000|2021-06-03 06:41:40||359.2||359.15||359.2||359.15|0
1622702510000|2021-06-03 06:41:50||359.2||359.15||359.2||359.15|1
1622702520000|2021-06-03 06:42:00||359.2||359.2||359.2||359.2|0
1622702530000|2021-06-03 06:42:10||359.15||359.15||359.15||359.15|2
1622702550000|2021-06-03 06:42:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1
1622702560000|2021-06-03 06:42:40||359.15||359.1||359.15||359.1|3
1622702570000|2021-06-03 06:42:50||359.15||359.1||359.15||359.1|2
1622702580000|2021-06-03 06:43:00|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|2
1622702590000|2021-06-03 06:43:10|359.25||359.25||359.3||359.25||2
1622702600000|2021-06-03 06:43:20|359.2|359.05|359.25|359.05|359.25|359.1|359.2|359.05|3
1622702610000|2021-06-03 06:43:30|359.2|359.1|359.2|359.05|359.25|359.1|359.2|359.05|1
1622702620000|2021-06-03 06:43:40|359.25|359.1|359.2|359|359.25|359.1|359.2|359|9
1622702630000|2021-06-03 06:43:50|359.25|359.05|359.25|359.1|359.25|359.1|359.25|359|7
1622702640000|2021-06-03 06:44:00||359.05||359.1||359.1||359.05|1
1622702670000|2021-06-03 06:44:30|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|7
1622702680000|2021-06-03 06:44:40||359.1||359.1||359.1||359.1|2
1622702690000|2021-06-03 06:44:50|359.25|359.15|359.25|359.1|359.25|359.15|359.25|359.1|2
1622702700000|2021-06-03 06:45:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.1|11
1622702710000|2021-06-03 06:45:10|359.35||359.35||359.35||359.3||0
1622702730000|2021-06-03 06:45:30|359.4|359.2|359.4|359.25|359.4|359.25|359.4|359.2|30
1622702740000|2021-06-03 06:45:40|||||||||5
1622702760000|2021-06-03 06:46:00|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|4
1622702780000|2021-06-03 06:46:20||359.2||359.15||359.2||359.15|2
1622702810000|2021-06-03 06:46:50|359.3||359.3||359.3||359.3||1
1622702840000|2021-06-03 06:47:20|359.35|359.25|359.4|359.25|359.4|359.25|359.35|359.25|9
1622702850000|2021-06-03 06:47:30|359.35|359.2|359.4|359.2|359.4|359.25|359.35|359.2|5
1622702860000|2021-06-03 06:47:40|359.35||359.35||359.4||359.35||0
1622702870000|2021-06-03 06:47:50|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|2
1622702880000|2021-06-03 06:48:00|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|3
1622702890000|2021-06-03 06:48:10|359.25|359.1|359.3|359.15|359.3|359.15|359.25|359.1|8
1622702900000|2021-06-03 06:48:20||359.1||359.15||359.15||359.1|1
1622702910000|2021-06-03 06:48:30|359.25|359.1|359.3|359.1|359.3|359.15|359.25|359.1|2
1622702920000|2021-06-03 06:48:40|359.25|359.05|359.25|359.1|359.25|359.1|359.2|359|3
1622702930000|2021-06-03 06:48:50|359.2|359.05|359.25|359.05|359.25|359.1|359.2|359.05|0
1622702940000|2021-06-03 06:49:00|359.2||359.2||359.2||359.2||1
1622702950000|2021-06-03 06:49:10|||||||||1
1622702970000|2021-06-03 06:49:30|||||||||1
1622702990000|2021-06-03 06:49:50|||||||||2
1622703000000|2021-06-03 06:50:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|5
1622703010000|2021-06-03 06:50:10|359.2|359.05|359.2|359|359.2|359.05|359.2|359|1
1622703020000|2021-06-03 06:50:20||359.05||359.05||359.05||359.05|0
1622703030000|2021-06-03 06:50:30|359.15|359|359.15|359|359.15|359|359.15|359|19
1622703040000|2021-06-03 06:50:40|359.1|358.95|359.15|359|359.15|359|359.1|358.95|49
1622703050000|2021-06-03 06:50:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|0
1622703060000|2021-06-03 06:51:00|359.15|359|359.15|358.95|359.15|359|359.15|358.95|30
1622703070000|2021-06-03 06:51:10||359||359||359||359|0
1622703080000|2021-06-03 06:51:20|||||||||1
1622703090000|2021-06-03 06:51:30|359.1|358.95|359.15|359|359.15|359|359.1|358.95|17
1622703100000|2021-06-03 06:51:40|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|5
1622703110000|2021-06-03 06:51:50|359.3|359.1|359.3|359.1|359.3|359.1|359.25|359.1|0
1622703120000|2021-06-03 06:52:00||359.15||359.15||359.15||359.15|1
1622703130000|2021-06-03 06:52:10|||||||||2
1622703150000|2021-06-03 06:52:30|||||||||1
1622703170000|2021-06-03 06:52:50|359.35||359.35||359.35||359.35||2
1622703180000|2021-06-03 06:53:00||359.2||359.2||359.2||359.2|2
1622703190000|2021-06-03 06:53:10|359.4|359.25|359.4|359.2|359.4|359.25|359.4|359.2|15
1622703200000|2021-06-03 06:53:20|359.35||359.35||359.35||359.35||0
1622703220000|2021-06-03 06:53:40|||||||||1
1622703250000|2021-06-03 06:54:10|||||||||1
1622703270000|2021-06-03 06:54:30|||||||||1
1622703290000|2021-06-03 06:54:50|||||||||1
1622703300000|2021-06-03 06:55:00|359.4|359.25|359.45|359.3|359.45|359.3|359.4|359.25|35
1622703320000|2021-06-03 06:55:20|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|9
1622703330000|2021-06-03 06:55:30|||||||||1
1622703360000|2021-06-03 06:56:00|359.35|359.2|359.4|359.25|359.4|359.25|359.35|359.2|20
1622703380000|2021-06-03 06:56:20|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|7
1622703390000|2021-06-03 06:56:30|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|1
1622703410000|2021-06-03 06:56:50|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|5
1622703420000|2021-06-03 06:57:00|359.4|359.25|359.4|359.25|359.45|359.3|359.4|359.25|4
1622703450000|2021-06-03 06:57:30|||||||||1
1622703470000|2021-06-03 06:57:50|||||||||1
1622703490000|2021-06-03 06:58:10|359.3|359.15|359.3|359.15|359.35|359.15|359.3|359.15|13
1622703500000|2021-06-03 06:58:20|||||||||3
1622703510000|2021-06-03 06:58:30|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|5
1622703520000|2021-06-03 06:58:40|359.4||359.35||359.4||359.35||2
1622703560000|2021-06-03 06:59:20|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|6
1622703570000|2021-06-03 06:59:30|||||||||2
1622703590000|2021-06-03 06:59:50|||||||||1
1622703600000|2021-06-03 07:00:00|359.5|359.3|359.5|359.3|359.5|359.3|359.4|359.25|33
1622703610000|2021-06-03 07:00:10|359.45||359.5||359.5||359.45||0
1622703620000|2021-06-03 07:00:20|359.45||359.45||359.45||359.45||0
1622703630000|2021-06-03 07:00:30|||||||||1
1622703660000|2021-06-03 07:01:00|||||||||1
1622703700000|2021-06-03 07:01:40|||||||||1
1622703710000|2021-06-03 07:01:50|||||||||2
1622703720000|2021-06-03 07:02:00|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|56
1622703730000|2021-06-03 07:02:10|359.45|359.3|359.45|359.3|359.5|359.3|359.45|359.3|10
1622703740000|2021-06-03 07:02:20|359.4|359.25|359.4|359.25|359.4|359.3|359.4|359.25|10
1622703750000|2021-06-03 07:02:30|359.45|359.3|359.45|359.3|359.45|359.3|359.45|359.3|9
1622703790000|2021-06-03 07:03:10|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|12
1622703800000|2021-06-03 07:03:20|359.45|359.3|359.45|359.25|359.45|359.3|359.45|359.25|17
1622703810000|2021-06-03 07:03:30|359.4|359.3|359.45|359.3|359.45|359.3|359.4|359.3|6
1622703820000|2021-06-03 07:03:40|||||||||1
1622703830000|2021-06-03 07:03:50|||||||||1
1622703850000|2021-06-03 07:04:10|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|10
1622703860000|2021-06-03 07:04:20|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|11
1622703870000|2021-06-03 07:04:30|359.4|359.25|359.35|359.2|359.4|359.25|359.35|359.2|37
1622703880000|2021-06-03 07:04:40||359.15||359.15||359.15||359.15|6
1622703890000|2021-06-03 07:04:50||359.2||359.2||359.2||359.2|1
1622703900000|2021-06-03 07:05:00|359.4|359.25|359.4|359.25|359.45|359.25|359.4|359.2|13
1622703910000|2021-06-03 07:05:10|359.35|359.2|359.25|359.1|359.35|359.2|359.25|359.1|16
1622703920000|2021-06-03 07:05:20|359.2|359.05|359.25|359.1|359.3|359.1|359.2|359.05|27
1622703940000|2021-06-03 07:05:40|359.2|359.05|359.25|359.1|359.25|359.1|359.15|359|39
1622703950000|2021-06-03 07:05:50|||||||||1
1622703970000|2021-06-03 07:06:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|5
1622704050000|2021-06-03 07:07:30|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|21
1622704060000|2021-06-03 07:07:40|||||||||12
1622704070000|2021-06-03 07:07:50|||||||||2
1622704080000|2021-06-03 07:08:00|359.2|359.05|359.15|359|359.2|359.05|359.15|359|9
1622704090000|2021-06-03 07:08:10|359.2|359.05|359.15|359|359.2|359.05|359.15|359|39
1622704100000|2021-06-03 07:08:20|||||||||1
1622704110000|2021-06-03 07:08:30|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|9
1622704130000|2021-06-03 07:08:50|||||||||6
1622704140000|2021-06-03 07:09:00|||||||||4
1622704150000|2021-06-03 07:09:10|359.15|359|359.15|359|359.15|359|359.15|359|6
1622704160000|2021-06-03 07:09:20|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|6
1622704170000|2021-06-03 07:09:30|||||||||2
1622704180000|2021-06-03 07:09:40||359||359.05||359.05||359|8
1622704200000|2021-06-03 07:10:00|359.15|359|359.15|359|359.15|359|359.1|358.95|15
1622704210000|2021-06-03 07:10:10|||||||||3
1622704230000|2021-06-03 07:10:30|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|10
1622704240000|2021-06-03 07:10:40|||||||||2
1622704260000|2021-06-03 07:11:00|359.25|359.1|359.2|359.05|359.25|359.1|359.2|359.05|14
1622704270000|2021-06-03 07:11:10|||||||||3
1622704300000|2021-06-03 07:11:40|||||||||1
1622704320000|2021-06-03 07:12:00||359||359||359||359|7
1622704330000|2021-06-03 07:12:10|359.15||359.15||359.15||359.15||3
1622704340000|2021-06-03 07:12:20|||||||||1
1622704350000|2021-06-03 07:12:30|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|22
1622704360000|2021-06-03 07:12:40|||||||||8
1622704370000|2021-06-03 07:12:50|||||||||1
1622704430000|2021-06-03 07:13:50|||||||||5
1622704470000|2021-06-03 07:14:30|359.15|359|359.15|359|359.15|359|359.15|358.95|29
1622704480000|2021-06-03 07:14:40|359.1|358.95|359.15|359|359.15|359|359.1|358.95|6
1622704490000|2021-06-03 07:14:50|||||||||2
1622704500000|2021-06-03 07:15:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|2
1622704530000|2021-06-03 07:15:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|15
1622704550000|2021-06-03 07:15:50|359|358.85|359|358.85|359|358.85|359|358.85|15
1622704560000|2021-06-03 07:16:00|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|25
1622704600000|2021-06-03 07:16:40|||||||||2
1622704610000|2021-06-03 07:16:50|||||||||4
1622704630000|2021-06-03 07:17:10|||||||||1
1622704640000|2021-06-03 07:17:20|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|10
1622704650000|2021-06-03 07:17:30|359.15|359|359.15|359|359.15|359|359.15|359|10
1622704660000|2021-06-03 07:17:40|||||||||6
1622704680000|2021-06-03 07:18:00|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|16
1622704690000|2021-06-03 07:18:10|||||||||1
1622704700000|2021-06-03 07:18:20|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|6
1622704710000|2021-06-03 07:18:30|||||||||1
1622704720000|2021-06-03 07:18:40|||||||||1
1622704740000|2021-06-03 07:19:00|||||||||4
1622704750000|2021-06-03 07:19:10|||||||||1
1622704760000|2021-06-03 07:19:20|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|6
1622704770000|2021-06-03 07:19:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|6
1622704800000|2021-06-03 07:20:00|||||||||1
1622704830000|2021-06-03 07:20:30|||||||||2
1622704850000|2021-06-03 07:20:50|||||||||3
1622704860000|2021-06-03 07:21:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|8
1622704870000|2021-06-03 07:21:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|11
1622704890000|2021-06-03 07:21:30|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|20
1622704900000|2021-06-03 07:21:40|||||||||2
1622704910000|2021-06-03 07:21:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|9
1622704920000|2021-06-03 07:22:00|||||||||5
1622704940000|2021-06-03 07:22:20|359.05|358.9|359.1|358.95|359.15|359|359.05|358.9|44
1622704950000|2021-06-03 07:22:30|||||||||2
1622704960000|2021-06-03 07:22:40|||||||||2
1622704980000|2021-06-03 07:23:00|||||||||2
1622704990000|2021-06-03 07:23:10|||||||||2
1622705010000|2021-06-03 07:23:30|||||||||2
1622705020000|2021-06-03 07:23:40|||||||||2
1622705030000|2021-06-03 07:23:50|||||||||1
1622705040000|2021-06-03 07:24:00|||||||||4
1622705050000|2021-06-03 07:24:10|359.15|359|359.1|358.95|359.15|359|359.1|358.95|14
1622705070000|2021-06-03 07:24:30|||||||||2
1622705080000|2021-06-03 07:24:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|7
1622705100000|2021-06-03 07:25:00|||||||||2
1622705110000|2021-06-03 07:25:10|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|9
1622705120000|2021-06-03 07:25:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|10
1622705140000|2021-06-03 07:25:40|||||||||1
1622705150000|2021-06-03 07:25:50|||||||||4
1622705170000|2021-06-03 07:26:10|||||||||3
1622705180000|2021-06-03 07:26:20|||||||||3
1622705190000|2021-06-03 07:26:30|359|358.85|359.05|358.9|359.05|358.9|359|358.85|16
1622705200000|2021-06-03 07:26:40|||||||||1
1622705220000|2021-06-03 07:27:00|359|358.85|359|358.85|359|358.85|359|358.85|10
1622705230000|2021-06-03 07:27:10|||||||||4
1622705240000|2021-06-03 07:27:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|10
1622705250000|2021-06-03 07:27:30|359|358.85|359|358.85|359.05|358.85|359|358.85|7
1622705260000|2021-06-03 07:27:40|359.05|358.9|359.05|358.9|359.05|358.9|359|358.85|17
1622705270000|2021-06-03 07:27:50|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|10
1622705280000|2021-06-03 07:28:00|359.1||359.05||359.1||359.05||4
1622705290000|2021-06-03 07:28:10|359|358.85|359.05|358.9|359.05|358.9|359|358.85|3
1622705300000|2021-06-03 07:28:20|||||||||2
1622705320000|2021-06-03 07:28:40|||||||||2
1622705330000|2021-06-03 07:28:50||358.85||358.85||358.9||358.85|10
1622705340000|2021-06-03 07:29:00|359|358.9|359.05|358.9|359.05|358.9|359|358.85|17
1622705350000|2021-06-03 07:29:10|||||||||1
1622705370000|2021-06-03 07:29:30|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|15
1622705390000|2021-06-03 07:29:50|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|9
1622705410000|2021-06-03 07:30:10|359|358.85|359|358.85|359|358.85|359|358.85|4
1622705420000|2021-06-03 07:30:20|||||||||1
1622705460000|2021-06-03 07:31:00|||||||||1
1622705500000|2021-06-03 07:31:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|36
1622705520000|2021-06-03 07:32:00|359|358.85|359|358.85|359|358.85|359|358.85|16
1622705540000|2021-06-03 07:32:20|||||||||1
1622705570000|2021-06-03 07:32:50|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|6
1622705580000|2021-06-03 07:33:00|||||||||2
1622705610000|2021-06-03 07:33:30|||||||||2
1622705620000|2021-06-03 07:33:40|||||||||1
1622705640000|2021-06-03 07:34:00|||||||||2
1622705670000|2021-06-03 07:34:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|10
1622705680000|2021-06-03 07:34:40|||||||||4
1622705700000|2021-06-03 07:35:00|||||||||3
1622705710000|2021-06-03 07:35:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|13
1622705730000|2021-06-03 07:35:30|||||||||2
1622705740000|2021-06-03 07:35:40|||||||||1
1622705750000|2021-06-03 07:35:50|359|358.85|359|358.85|359|358.85|359|358.85|20
1622705760000|2021-06-03 07:36:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|8
1622705770000|2021-06-03 07:36:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|9
1622705780000|2021-06-03 07:36:20|||||||||1
1622705790000|2021-06-03 07:36:30|||||||||5
1622705800000|2021-06-03 07:36:40|||||||||1
1622705810000|2021-06-03 07:36:50|358.85|358.7|358.95|358.8|358.95|358.8|358.85|358.7|21
1622705820000|2021-06-03 07:37:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|1
1622705830000|2021-06-03 07:37:10|||||||||3
1622705840000|2021-06-03 07:37:20|359|358.8|358.95|358.8|359|358.8|358.95|358.8|22
1622705850000|2021-06-03 07:37:30|||||||||1
1622705860000|2021-06-03 07:37:40|358.9|358.75|358.9|358.7|358.9|358.75|358.85|358.7|10
1622705870000|2021-06-03 07:37:50|358.85|358.75|358.95|358.75|358.95|358.75|358.85|358.75|10
1622705880000|2021-06-03 07:38:00|358.9||358.9||358.9||358.9||0
1622705910000|2021-06-03 07:38:30|358.95|358.8|358.95|358.8|359|358.8|358.95|358.8|17
1622705920000|2021-06-03 07:38:40|359|358.85|359|358.85|359|358.85|359|358.85|10
1622705930000|2021-06-03 07:38:50||358.8||358.85||358.85||358.8|20
1622705940000|2021-06-03 07:39:00|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|25
1622705950000|2021-06-03 07:39:10|358.95|358.7|358.9|358.75|358.95|358.75|358.9|358.7|23
1622705960000|2021-06-03 07:39:20|358.85|358.7|358.9|358.7|358.9|358.75|358.85|358.7|44
1622705970000|2021-06-03 07:39:30|358.85|358.75|358.9|358.75|358.9|358.75|358.85|358.7|9
1622705980000|2021-06-03 07:39:40|||||||||2
1622705990000|2021-06-03 07:39:50|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|8
1622706000000|2021-06-03 07:40:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|2
1622706010000|2021-06-03 07:40:10|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|27
1622706020000|2021-06-03 07:40:20|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|5
1622706030000|2021-06-03 07:40:30|||||||||4
1622706050000|2021-06-03 07:40:50|||||||||1
1622706070000|2021-06-03 07:41:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|8
1622706080000|2021-06-03 07:41:20|||||||||3
1622706100000|2021-06-03 07:41:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|6
1622706120000|2021-06-03 07:42:00|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|20
1622706130000|2021-06-03 07:42:10|||||||||2
1622706140000|2021-06-03 07:42:20|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|18
1622706150000|2021-06-03 07:42:30|||||||||4
1622706180000|2021-06-03 07:43:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|18
1622706190000|2021-06-03 07:43:10|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|22
1622706220000|2021-06-03 07:43:40|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|10
1622706230000|2021-06-03 07:43:50|||||||||3
1622706240000|2021-06-03 07:44:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|9
1622706250000|2021-06-03 07:44:10|||||||||3
1622706270000|2021-06-03 07:44:30|||||||||4
1622706280000|2021-06-03 07:44:40|358.95|358.8|359|358.85|359|358.85|358.95|358.8|14
1622706290000|2021-06-03 07:44:50|358.95|358.8|358.95|358.75|358.95|358.8|358.9|358.75|20
1622706300000|2021-06-03 07:45:00|358.9||358.9||358.9||358.9||0
1622706310000|2021-06-03 07:45:10|||||||||2
1622706350000|2021-06-03 07:45:50|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|12
1622706360000|2021-06-03 07:46:00|||||||||2
1622706380000|2021-06-03 07:46:20|359|358.85|359|358.85|359|358.85|359|358.85|4
1622706400000|2021-06-03 07:46:40|||||||||1
1622706420000|2021-06-03 07:47:00|||||||||4
1622706430000|2021-06-03 07:47:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|15
1622706440000|2021-06-03 07:47:20|359|358.85|359.05|358.85|359.05|358.85|359|358.85|11
1622706450000|2021-06-03 07:47:30|359||359||359||359||0
1622706470000|2021-06-03 07:47:50|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|13
1622706480000|2021-06-03 07:48:00|||||||||3
1622706490000|2021-06-03 07:48:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|7
1622706500000|2021-06-03 07:48:20|||||||||1
1622706520000|2021-06-03 07:48:40|||||||||1
1622706530000|2021-06-03 07:48:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|28
1622706540000|2021-06-03 07:49:00|359.05|358.9|359.05|358.9|359.1|358.95|359.05|358.9|15
1622706550000|2021-06-03 07:49:10|359|358.85|359|358.85|359|358.85|359|358.85|4
1622706590000|2021-06-03 07:49:50|||||||||3
1622706610000|2021-06-03 07:50:10|||||||||3
1622706630000|2021-06-03 07:50:30|||||||||1
1622706640000|2021-06-03 07:50:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|7
1622706650000|2021-06-03 07:50:50|359|358.85|359|358.85|359|358.85|359|358.85|4
1622706660000|2021-06-03 07:51:00|||||||||6
1622706690000|2021-06-03 07:51:30|||||||||1
1622706700000|2021-06-03 07:51:40|||||||||2
1622706710000|2021-06-03 07:51:50|358.95|358.8|359|358.8|359|358.8|358.95|358.8|12
1622706720000|2021-06-03 07:52:00||358.85||358.85||358.85||358.8|13
1622706730000|2021-06-03 07:52:10|358.95|358.8|359|358.8|359|358.8|358.95|358.8|12
1622706740000|2021-06-03 07:52:20|358.95||358.95||358.95||358.95||2
1622706760000|2021-06-03 07:52:40|||||||||1
1622706780000|2021-06-03 07:53:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|24
1622706790000|2021-06-03 07:53:10|||||||||2
1622706820000|2021-06-03 07:53:40|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|9
1622706830000|2021-06-03 07:53:50|359|358.85|359|358.85|359|358.85|359|358.85|3
1622706840000|2021-06-03 07:54:00|||||||||1
1622706850000|2021-06-03 07:54:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|9
1622706870000|2021-06-03 07:54:30|||||||||5
1622706890000|2021-06-03 07:54:50|||||||||2
1622706900000|2021-06-03 07:55:00|||||||||1
1622706930000|2021-06-03 07:55:30|||||||||3
1622706950000|2021-06-03 07:55:50|||||||||1
1622706960000|2021-06-03 07:56:00|359|358.85|359|358.85|359|358.85|359|358.85|12
1622706980000|2021-06-03 07:56:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|5
1622706990000|2021-06-03 07:56:30|359.1||359.05||359.1||359.05||11
1622707010000|2021-06-03 07:56:50|359.1||359.1||359.1||359.1||0
1622707020000|2021-06-03 07:57:00|359.05||359.05||359.1||359.05||0
1622707030000|2021-06-03 07:57:10|359.1||359.05||359.1||359.05||0
1622707050000|2021-06-03 07:57:30|||||||||1
1622707070000|2021-06-03 07:57:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|4
1622707080000|2021-06-03 07:58:00|359.05|358.85|359.05|358.9|359.05|358.9|359|358.85|16
1622707110000|2021-06-03 07:58:30|||||||||1
1622707130000|2021-06-03 07:58:50|||||||||1
1622707140000|2021-06-03 07:59:00|||||||||1
1622707160000|2021-06-03 07:59:20|||||||||2
1622707190000|2021-06-03 07:59:50|359|358.85|359.05|358.9|359.05|358.9|359|358.85|12
1622707200000|2021-06-03 08:00:00|359|358.85|359|358.85|359|358.85|359|358.85|8
1622707210000|2021-06-03 08:00:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|16
1622707270000|2021-06-03 08:01:10|||||||||2
1622707290000|2021-06-03 08:01:30|359.1|358.95|359.15|359|359.15|359|359.1|358.95|14
1622707320000|2021-06-03 08:02:00|||||||||1
1622707330000|2021-06-03 08:02:10|359.1|358.95|359.15|359|359.15|359|359.1|358.95|16
1622707340000|2021-06-03 08:02:20|||||||||2
1622707350000|2021-06-03 08:02:30|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.95|6
1622707420000|2021-06-03 08:03:40|||||||||1
1622707430000|2021-06-03 08:03:50|||||||||1
1622707440000|2021-06-03 08:04:00|||||||||1
1622707460000|2021-06-03 08:04:20|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|27
1622707480000|2021-06-03 08:04:40|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|5
1622707510000|2021-06-03 08:05:10||358.9||358.95||358.95||358.9|9
1622707520000|2021-06-03 08:05:20|||||||||2
1622707540000|2021-06-03 08:05:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|10
1622707550000|2021-06-03 08:05:50|||||||||1
1622707560000|2021-06-03 08:06:00|||||||||3
1622707580000|2021-06-03 08:06:20|359|358.85|359|358.85|359|358.85|359|358.85|13
1622707620000|2021-06-03 08:07:00|||||||||1
1622707630000|2021-06-03 08:07:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|12
1622707650000|2021-06-03 08:07:30|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|9
1622707690000|2021-06-03 08:08:10|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|9
1622707700000|2021-06-03 08:08:20|||||||||2
1622707720000|2021-06-03 08:08:40|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|2
1622707730000|2021-06-03 08:08:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|0
1622707740000|2021-06-03 08:09:00|||||||||3
1622707780000|2021-06-03 08:09:40|||||||||1
1622707790000|2021-06-03 08:09:50|359.15|359|359.15|359|359.15|359|359.15|359|8
1622707800000|2021-06-03 08:10:00|359.1|358.95|359.15|359|359.15|359|359.1|358.95|9
1622707810000|2021-06-03 08:10:10||358.95||359||359||358.95|1
1622707820000|2021-06-03 08:10:20|359.2||359.2||359.2||359.2||1
1622707830000|2021-06-03 08:10:30|359.15|359.05|359.25|359.1|359.25|359.1|359.15|359.05|45
1622707870000|2021-06-03 08:11:10|359.2|359.05|359.2|359.05|359.25|359.05|359.2|359.05|10
1622707880000|2021-06-03 08:11:20|||||||||2
1622707910000|2021-06-03 08:11:50|||||||||1
1622707920000|2021-06-03 08:12:00|359.15|359|359.15|359|359.15|359|359.15|358.95|4
1622707930000|2021-06-03 08:12:10|||||||||1
1622707940000|2021-06-03 08:12:20|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|6
1622707950000|2021-06-03 08:12:30|359.15|359|359.15|359|359.15|359|359.15|359|3
1622707960000|2021-06-03 08:12:40|||||||||1
1622707970000|2021-06-03 08:12:50|359.1|358.95|359.15|359|359.15|359|359.1|358.95|4
1622707980000|2021-06-03 08:13:00|||||||||1
1622707990000|2021-06-03 08:13:10||358.95||358.95||359||358.95|3
1622708000000|2021-06-03 08:13:20|359.1|359|359.1|358.95|359.1|359|359.1|358.95|0
1622708010000|2021-06-03 08:13:30|359.15|359|359.15|359|359.15|359|359.15|359|1
1622708020000|2021-06-03 08:13:40||358.95||358.95||358.95||358.95|3
1622708030000|2021-06-03 08:13:50||359||359||359||359|2
1622708040000|2021-06-03 08:14:00|||||||||1
1622708050000|2021-06-03 08:14:10|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|2
1622708060000|2021-06-03 08:14:20|359.15||359.15||359.15||359.1||1
1622708070000|2021-06-03 08:14:30|359.1||359.1||359.15||359.1||1
1622708080000|2021-06-03 08:14:40|359.05|358.9|359.15|358.95|359.15|358.95|359.05|358.9|13
1622708090000|2021-06-03 08:14:50|359.1||359.1||359.1||359.1||1
1622708100000|2021-06-03 08:15:00|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.85|7
1622708120000|2021-06-03 08:15:20|||||||||2
1622708130000|2021-06-03 08:15:30|||||||||1
1622708140000|2021-06-03 08:15:40|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.95|4
1622708150000|2021-06-03 08:15:50|359.15|359|359.2|359|359.2|359|359.1|359|2
1622708160000|2021-06-03 08:16:00|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|0
1622708170000|2021-06-03 08:16:10||359||359||359||359|15
1622708180000|2021-06-03 08:16:20|||||||||1
1622708190000|2021-06-03 08:16:30||358.95||359||359||358.95|1
1622708200000|2021-06-03 08:16:40|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|4
1622708210000|2021-06-03 08:16:50|359.15|359|359.15|359|359.2|359|359.15|359|2
1622708220000|2021-06-03 08:17:00|||||||||1
1622708240000|2021-06-03 08:17:20|||||||||2
1622708250000|2021-06-03 08:17:30|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.9|4
1622708260000|2021-06-03 08:17:40|||||||||1
1622708270000|2021-06-03 08:17:50|||||||||2
1622708280000|2021-06-03 08:18:00|||||||||1
1622708290000|2021-06-03 08:18:10||358.9||358.95||358.95||358.9|2
1622708300000|2021-06-03 08:18:20||358.9||358.9||358.9||358.9|1
1622708310000|2021-06-03 08:18:30||358.95||358.95||358.95||358.95|1
1622708320000|2021-06-03 08:18:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|4
1622708330000|2021-06-03 08:18:50|||||||||2
1622708340000|2021-06-03 08:19:00|359.1|358.95|359.1|358.95|359.15|358.95|359.05|358.95|25
1622708350000|2021-06-03 08:19:10|||||||||1
1622708360000|2021-06-03 08:19:20|||||||||1
1622708370000|2021-06-03 08:19:30|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|2
1622708380000|2021-06-03 08:19:40|359|358.85|359|358.85|359|358.85|359|358.85|2
1622708390000|2021-06-03 08:19:50|359.05|358.9|359.1|358.9|359.1|358.9|359|358.85|10
1622708400000|2021-06-03 08:20:00|359.05|358.85|359.05|358.85|359.1|358.85|359.05|358.85|7
1622708410000|2021-06-03 08:20:10|359|358.9|359.05|358.85|359.05|358.9|359|358.85|5
1622708420000|2021-06-03 08:20:20|359||359.05||359.05||359||5
1622708430000|2021-06-03 08:20:30||358.9||358.85||358.9||358.85|1
1622708440000|2021-06-03 08:20:40|||||||||1
1622708450000|2021-06-03 08:20:50|||||||||2
1622708460000|2021-06-03 08:21:00||358.9||358.9||358.9||358.9|2
1622708470000|2021-06-03 08:21:10|359|358.85|359.05|358.9|359.05|358.9|359|358.85|2
1622708480000|2021-06-03 08:21:20|359|358.85|359|358.8|359|358.85|359|358.8|1
1622708490000|2021-06-03 08:21:30|359.05|358.85|359|358.8|359.05|358.85|358.95|358.8|2
1622708500000|2021-06-03 08:21:40|358.95||359||359||358.95||1
1622708510000|2021-06-03 08:21:50|358.95||359||359||358.95||1
1622708520000|2021-06-03 08:22:00||358.85||358.85||358.85||358.85|2
1622708540000|2021-06-03 08:22:20|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|3
1622708550000|2021-06-03 08:22:30|||||||||1
1622708560000|2021-06-03 08:22:40|358.9|358.8|358.95|358.75|358.95|358.8|358.9|358.75|10
1622708570000|2021-06-03 08:22:50||358.8||358.8||358.8||358.8|1
1622708590000|2021-06-03 08:23:10|||||||||2
1622708610000|2021-06-03 08:23:30|||||||||2
1622708620000|2021-06-03 08:23:40|||||||||1
1622708630000|2021-06-03 08:23:50|359|358.85|359|358.85|359.05|358.85|359|358.85|13
1622708640000|2021-06-03 08:24:00|359.05||359||359.05||359||1
1622708650000|2021-06-03 08:24:10|359.05|358.9|359.05|358.85|359.05|358.9|359|358.85|3
1622708660000|2021-06-03 08:24:20|359||359||359.05||359||1
1622708670000|2021-06-03 08:24:30|358.95|358.8|359|358.8|359|358.8|358.95|358.75|4
1622708680000|2021-06-03 08:24:40|||||||||1
1622708690000|2021-06-03 08:24:50|358.95|358.85|359|358.85|359|358.85|358.95|358.85|4
1622708700000|2021-06-03 08:25:00|358.95|358.8|359|358.8|359|358.8|358.95|358.8|2
1622708710000|2021-06-03 08:25:10|358.95|358.85|359|358.85|359|358.85|358.95|358.8|2
1622708730000|2021-06-03 08:25:30|||||||||1
1622708740000|2021-06-03 08:25:40|||||||||1
1622708750000|2021-06-03 08:25:50|||||||||3
1622708760000|2021-06-03 08:26:00|||||||||1
1622708770000|2021-06-03 08:26:10||358.8||358.8||358.8||358.8|1
1622708780000|2021-06-03 08:26:20|358.95|358.75|359.05|358.85|359.05|358.85|358.95|358.75|36
1622708790000|2021-06-03 08:26:30|359|358.9|359.05|358.85|359.05|358.9|359|358.85|1
1622708800000|2021-06-03 08:26:40||358.9||358.9||358.9||358.85|2
1622708810000|2021-06-03 08:26:50|359|358.85|359.2|359|359.2|359|359|358.85|46
1622708820000|2021-06-03 08:27:00|359.15|359.05|359.2|359.05|359.25|359.1|359.15|359|16
1622708830000|2021-06-03 08:27:10|||||||||1
1622708840000|2021-06-03 08:27:20|||||||||1
1622708850000|2021-06-03 08:27:30|359.15|359|359.15|359|359.15|359|359.15|359|27
1622708860000|2021-06-03 08:27:40|||||||||1
1622708870000|2021-06-03 08:27:50|||||||||2
1622708880000|2021-06-03 08:28:00|||||||||3
1622708890000|2021-06-03 08:28:10|||||||||1
1622708900000|2021-06-03 08:28:20|||||||||1
1622708910000|2021-06-03 08:28:30|||||||||2
1622708920000|2021-06-03 08:28:40|||||||||2
1622708930000|2021-06-03 08:28:50|||||||||1
1622708940000|2021-06-03 08:29:00|||||||||3
1622708950000|2021-06-03 08:29:10|||||||||1
1622708960000|2021-06-03 08:29:20|359.1|358.95|359.1|358.95|359.15|359|359.1|358.95|6
1622708970000|2021-06-03 08:29:30|||||||||2
1622708980000|2021-06-03 08:29:40|||||||||2
1622709000000|2021-06-03 08:30:00|||||||||1
1622709010000|2021-06-03 08:30:10|||||||||3
1622709020000|2021-06-03 08:30:20|||||||||2
1622709030000|2021-06-03 08:30:30|||||||||4
1622709040000|2021-06-03 08:30:40|||||||||3
1622709050000|2021-06-03 08:30:50|||||||||1
1622709060000|2021-06-03 08:31:00|||||||||1
1622709070000|2021-06-03 08:31:10|359.15|359|359.15|359|359.15|359|359.15|358.95|15
1622709080000|2021-06-03 08:31:20||358.95||358.95||358.95||358.95|2
1622709090000|2021-06-03 08:31:30|359.1||359.1||359.1||359.1||1
1622709100000|2021-06-03 08:31:40|||||||||1
1622709110000|2021-06-03 08:31:50|||||||||1
1622709120000|2021-06-03 08:32:00|||||||||2
1622709130000|2021-06-03 08:32:10|359.15|359|359.15|359|359.15|359|359.15|359|10
1622709140000|2021-06-03 08:32:20||358.95||358.95||358.95||358.95|3
1622709150000|2021-06-03 08:32:30|359.1|359|359.1|358.95|359.15|359|359.1|358.95|17
1622709170000|2021-06-03 08:32:50|||||||||2
1622709180000|2021-06-03 08:33:00|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|10
1622709190000|2021-06-03 08:33:10|||||||||3
1622709200000|2021-06-03 08:33:20||358.85||358.9||358.9||358.85|1
1622709210000|2021-06-03 08:33:30||358.85||358.9||358.9||358.85|4
1622709230000|2021-06-03 08:33:50|||||||||2
1622709240000|2021-06-03 08:34:00|359.1|358.85|359.05|358.85|359.1|358.9|359|358.85|20
1622709250000|2021-06-03 08:34:10|359||359.05||359.05||359||4
1622709260000|2021-06-03 08:34:20|359|358.9|359.05|358.9|359.05|358.9|359|358.9|8
1622709270000|2021-06-03 08:34:30|||||||||1
1622709280000|2021-06-03 08:34:40|||||||||1
1622709290000|2021-06-03 08:34:50|||||||||2
1622709300000|2021-06-03 08:35:00|||||||||2
1622709310000|2021-06-03 08:35:10|||||||||1
1622709320000|2021-06-03 08:35:20|||||||||1
1622709330000|2021-06-03 08:35:30|||||||||1
1622709340000|2021-06-03 08:35:40|359|358.85|359|358.85|359|358.85|359|358.85|8
1622709350000|2021-06-03 08:35:50|359.05||359||359.05||359||16
1622709360000|2021-06-03 08:36:00|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|2
1622709370000|2021-06-03 08:36:10|||||||||1
1622709380000|2021-06-03 08:36:20|||||||||2
1622709390000|2021-06-03 08:36:30|||||||||5
1622709400000|2021-06-03 08:36:40|||||||||1
1622709410000|2021-06-03 08:36:50|||||||||3
1622709420000|2021-06-03 08:37:00|||||||||2
1622709430000|2021-06-03 08:37:10|||||||||3
1622709440000|2021-06-03 08:37:20|||||||||1
1622709450000|2021-06-03 08:37:30|||||||||3
1622709460000|2021-06-03 08:37:40|359.1|358.85|359.05|358.9|359.1|358.9|359.05|358.85|29
1622709470000|2021-06-03 08:37:50|359|358.85|359.1|358.95|359.1|358.95|359|358.85|24
1622709490000|2021-06-03 08:38:10|||||||||3
1622709500000|2021-06-03 08:38:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|10
1622709520000|2021-06-03 08:38:40|||||||||2
1622709530000|2021-06-03 08:38:50|||||||||2
1622709540000|2021-06-03 08:39:00|||||||||1
1622709550000|2021-06-03 08:39:10|359.1|358.95|359.1|358.9|359.1|358.95|359.05|358.9|17
1622709560000|2021-06-03 08:39:20|359.05||359.1||359.1||359.05||3
1622709570000|2021-06-03 08:39:30|359.05||359.05||359.05||359.05||1
1622709580000|2021-06-03 08:39:40|||||||||1
1622709590000|2021-06-03 08:39:50|||||||||2
1622709600000|2021-06-03 08:40:00|||||||||2
1622709610000|2021-06-03 08:40:10|||||||||1
1622709620000|2021-06-03 08:40:20|||||||||3
1622709630000|2021-06-03 08:40:30|||||||||3
1622709640000|2021-06-03 08:40:40|359|358.85|359|358.85|359.05|358.9|359|358.85|5
1622709650000|2021-06-03 08:40:50|359.05||359||359.05||359||14
1622709660000|2021-06-03 08:41:00|||||||||3
1622709670000|2021-06-03 08:41:10|359.05|358.95|359.1|358.95|359.1|358.95|359.05|358.95|13
1622709680000|2021-06-03 08:41:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|12
1622709700000|2021-06-03 08:41:40|||||||||1
1622709710000|2021-06-03 08:41:50|||||||||1
1622709720000|2021-06-03 08:42:00|||||||||1
1622709730000|2021-06-03 08:42:10|||||||||2
1622709740000|2021-06-03 08:42:20|||||||||1
1622709750000|2021-06-03 08:42:30|359|358.85|359|358.85|359|358.85|359|358.85|6
1622709760000|2021-06-03 08:42:40|||||||||1
1622709770000|2021-06-03 08:42:50||358.8||358.8||358.8||358.8|5
1622709780000|2021-06-03 08:43:00|358.95||358.95||358.95||358.95||3
1622709790000|2021-06-03 08:43:10|359|358.85|359.05|358.85|359.05|358.85|358.95|358.8|28
1622709800000|2021-06-03 08:43:20|359|358.9|359|358.85|359.05|358.9|359|358.85|6
1622709820000|2021-06-03 08:43:40|||||||||3
1622709830000|2021-06-03 08:43:50|||||||||1
1622709840000|2021-06-03 08:44:00||358.8||358.8||358.8||358.8|4
1622709850000|2021-06-03 08:44:10||358.85||358.85||358.85||358.85|1
1622709860000|2021-06-03 08:44:20|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|18
1622709870000|2021-06-03 08:44:30|359.1|358.85|359.05|358.9|359.1|358.9|359|358.85|1
1622709890000|2021-06-03 08:44:50|||||||||1
1622709900000|2021-06-03 08:45:00|||||||||3
1622709910000|2021-06-03 08:45:10|359.1||359.05||359.1||359.05||6
1622709920000|2021-06-03 08:45:20|||||||||1
1622709930000|2021-06-03 08:45:30|||||||||1
1622709940000|2021-06-03 08:45:40|||||||||1
1622709950000|2021-06-03 08:45:50|359|358.85|359|358.85|359|358.85|359|358.85|9
1622709960000|2021-06-03 08:46:00|359.05|358.9|359.1|358.9|359.1|358.9|359.05|358.9|16
1622709970000|2021-06-03 08:46:10|359.05||359.05||359.05||359.05||2
1622709980000|2021-06-03 08:46:20|||||||||1
1622709990000|2021-06-03 08:46:30|359.1|358.95|359.15|359|359.15|359|359.1|358.95|20
1622710000000|2021-06-03 08:46:40|359.2|359.05|359.2|359.05|359.25|359.1|359.2|359.05|11
1622710010000|2021-06-03 08:46:50|||||||||2
1622710020000|2021-06-03 08:47:00|||||||||2
1622710030000|2021-06-03 08:47:10|||||||||2
1622710040000|2021-06-03 08:47:20|||||||||2
1622710050000|2021-06-03 08:47:30|359.15|359|359.15|359|359.15|359|359.15|359|6
1622710060000|2021-06-03 08:47:40|||||||||1
1622710070000|2021-06-03 08:47:50|||||||||3
1622710080000|2021-06-03 08:48:00|359.1|358.95|359.15|359|359.15|359|359.1|358.95|13
1622710100000|2021-06-03 08:48:20|||||||||1
1622710110000|2021-06-03 08:48:30|||||||||1
1622710120000|2021-06-03 08:48:40|||||||||2
1622710130000|2021-06-03 08:48:50|||||||||1
1622710140000|2021-06-03 08:49:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|5
1622710150000|2021-06-03 08:49:10|||||||||2
1622710160000|2021-06-03 08:49:20|||||||||2
1622710170000|2021-06-03 08:49:30|||||||||3
1622710180000|2021-06-03 08:49:40|||||||||1
1622710190000|2021-06-03 08:49:50||358.9||358.9||358.95||358.9|19
1622710200000|2021-06-03 08:50:00|359.15|358.95|359.2|359|359.2|359.05|359.15|358.95|28
1622710210000|2021-06-03 08:50:10|359.15||359.15||359.15||359.15||1
1622710220000|2021-06-03 08:50:20|||||||||7
1622710230000|2021-06-03 08:50:30|359.2|359.05|359.25|359.05|359.25|359.1|359.2|359.05|6
1622710240000|2021-06-03 08:50:40|359.2||359.2||359.25||359.2||3
1622710250000|2021-06-03 08:50:50|359.25|359.1|359.25|359.1|359.25|359.1|359.2|359.1|12
1622710260000|2021-06-03 08:51:00|||||||||1
1622710270000|2021-06-03 08:51:10|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|16
1622710280000|2021-06-03 08:51:20|359.3|359.1|359.25|359.1|359.3|359.15|359.25|359.05|31
1622710290000|2021-06-03 08:51:30|359.3||359.3||359.3||359.3||11
1622710300000|2021-06-03 08:51:40|359.25||359.25||359.3||359.25||4
1622710310000|2021-06-03 08:51:50|359.3||359.25||359.3||359.25||5
1622710320000|2021-06-03 08:52:00|359.3|359.15|359.25|359.1|359.3|359.15|359.25|359.1|10
1622710330000|2021-06-03 08:52:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|5
1622710340000|2021-06-03 08:52:20|||||||||3
1622710350000|2021-06-03 08:52:30|||||||||6
1622710360000|2021-06-03 08:52:40|359.25|359.1|359.3|359.15|359.3|359.15|359.25|359.1|13
1622710370000|2021-06-03 08:52:50|359.25|359.1|359.3|359.15|359.3|359.15|359.25|359.1|10
1622710380000|2021-06-03 08:53:00|359.35|359.2|359.35|359.2|359.35|359.2|359.3|359.2|13
1622710390000|2021-06-03 08:53:10|||||||||4
1622710400000|2021-06-03 08:53:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|8
1622710410000|2021-06-03 08:53:30|359.4|359.2|359.35|359.2|359.4|359.25|359.35|359.2|25
1622710420000|2021-06-03 08:53:40|359.3|359.15|359.35|359.2|359.35|359.2|359.3|359.15|8
1622710430000|2021-06-03 08:53:50|||||||||1
1622710440000|2021-06-03 08:54:00|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|5
1622710460000|2021-06-03 08:54:20|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|10
1622710470000|2021-06-03 08:54:30|||||||||15
1622710480000|2021-06-03 08:54:40|||||||||11
1622710490000|2021-06-03 08:54:50|359.3|359.15|359.25|359.1|359.3|359.15|359.25|359.1|15
1622710500000|2021-06-03 08:55:00|||||||||1
1622710510000|2021-06-03 08:55:10|||||||||3
1622710520000|2021-06-03 08:55:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|14
1622710540000|2021-06-03 08:55:40|||||||||3
1622710550000|2021-06-03 08:55:50|||||||||2
1622710560000|2021-06-03 08:56:00|||||||||1
1622710570000|2021-06-03 08:56:10|||||||||4
1622710580000|2021-06-03 08:56:20|||||||||4
1622710590000|2021-06-03 08:56:30|359.35|359.1|359.3|359.15|359.35|359.2|359.3|359.1|65
1622710600000|2021-06-03 08:56:40|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|18
1622710610000|2021-06-03 08:56:50|359.3||359.3||359.3||359.3||1
1622710620000|2021-06-03 08:57:00|359.25||359.25||359.25||359.25||11
1622710630000|2021-06-03 08:57:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|18
1622710640000|2021-06-03 08:57:20|||||||||3
1622710650000|2021-06-03 08:57:30|359.25|359.1|359.2|359.05|359.25|359.1|359.2|359.05|14
1622710660000|2021-06-03 08:57:40|359.15|359|359.15|359|359.15|359|359.15|359|10
1622710670000|2021-06-03 08:57:50|||||||||1
1622710680000|2021-06-03 08:58:00|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|18
1622710690000|2021-06-03 08:58:10|||||||||3
1622710700000|2021-06-03 08:58:20|359.15|359|359.2|359|359.2|359.05|359.15|359|17
1622710710000|2021-06-03 08:58:30|359.15|359.05|359.15|359|359.15|359.05|359.15|359|4
1622710720000|2021-06-03 08:58:40|||||||||3
1622710730000|2021-06-03 08:58:50|||||||||3
1622710740000|2021-06-03 08:59:00|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|12
1622710750000|2021-06-03 08:59:10|||||||||6
1622710760000|2021-06-03 08:59:20|||||||||9
1622710770000|2021-06-03 08:59:30|359.15|359|359.15|358.95|359.15|359.05|359.15|358.95|12
1622710780000|2021-06-03 08:59:40|359.1|359|359.1|358.95|359.15|359|359.1|358.95|10
1622710790000|2021-06-03 08:59:50||358.9||358.95||358.95||358.9|16
1622710800000|2021-06-03 09:00:00|359.05|358.85|359|358.8|359.05|358.85|358.95|358.8|44
1622710810000|2021-06-03 09:00:10|359.05|358.85|359.05|358.9|359.1|358.9|359|358.85|18
1622710820000|2021-06-03 09:00:20|359|358.85|359|358.85|359|358.85|359|358.85|6
1622710830000|2021-06-03 09:00:30|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|26
1622710840000|2021-06-03 09:00:40|359|358.85|359|358.85|359|358.85|359|358.8|16
1622710850000|2021-06-03 09:00:50|358.95|358.8|358.95|358.8|358.95|358.85|358.95|358.75|15
1622710860000|2021-06-03 09:01:00|||||||||3
1622710870000|2021-06-03 09:01:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|23
1622710880000|2021-06-03 09:01:20|||||||||5
1622710890000|2021-06-03 09:01:30|||||||||10
1622710900000|2021-06-03 09:01:40|358.85|358.7|358.75|358.6|358.85|358.7|358.75|358.6|57
1622710920000|2021-06-03 09:02:00|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|21
1622710930000|2021-06-03 09:02:10|||||||||2
1622710940000|2021-06-03 09:02:20|358.9|358.7|358.85|358.7|358.9|358.75|358.85|358.7|29
1622710950000|2021-06-03 09:02:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|6
1622710960000|2021-06-03 09:02:40|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|22
1622710970000|2021-06-03 09:02:50|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|24
1622710980000|2021-06-03 09:03:00|358.8|358.7|358.75|358.6|358.85|358.7|358.7|358.55|33
1622710990000|2021-06-03 09:03:10|||||||||6
1622711000000|2021-06-03 09:03:20|358.8|358.65|358.7|358.55|358.8|358.65|358.7|358.55|41
1622711010000|2021-06-03 09:03:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|11
1622711020000|2021-06-03 09:03:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|21
1622711030000|2021-06-03 09:03:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|4
1622711040000|2021-06-03 09:04:00|358.7|358.55|358.85|358.65|358.85|358.65|358.7|358.55|53
1622711050000|2021-06-03 09:04:10|358.9|358.7|358.85|358.7|358.9|358.75|358.85|358.7|14
1622711060000|2021-06-03 09:04:20|358.8|358.65|358.85|358.65|358.85|358.7|358.8|358.65|12
1622711070000|2021-06-03 09:04:30||358.7||358.7||358.7||358.65|21
1622711080000|2021-06-03 09:04:40|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|33
1622711090000|2021-06-03 09:04:50|358.95|358.75|358.95|358.75|358.95|358.75|358.85|358.7|49
1622711100000|2021-06-03 09:05:00|359|358.8|359|358.8|359.05|358.85|358.95|358.8|44
1622711120000|2021-06-03 09:05:20|358.95||358.95||358.95||358.95||1
1622711130000|2021-06-03 09:05:30|||||||||15
1622711140000|2021-06-03 09:05:40|359|358.85|359|358.85|359|358.85|359|358.85|10
1622711160000|2021-06-03 09:06:00|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|21
1622711170000|2021-06-03 09:06:10|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|7
1622711180000|2021-06-03 09:06:20|359.1|359|359.1|358.95|359.1|359|359.1|358.95|4
1622711190000|2021-06-03 09:06:30|||||||||1
1622711210000|2021-06-03 09:06:50|359.15|359|359.15|359|359.15|359|359.1|358.95|14
1622711220000|2021-06-03 09:07:00|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|14
1622711230000|2021-06-03 09:07:10|359.1|359|359.15|359|359.15|359|359.1|359|2
1622711240000|2021-06-03 09:07:20|359.2|359.05|359.25|359.1|359.25|359.1|359.2|359.05|20
1622711250000|2021-06-03 09:07:30|359.3||359.25||359.3||359.25||10
1622711260000|2021-06-03 09:07:40|||||||||5
1622711270000|2021-06-03 09:07:50|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|9
1622711280000|2021-06-03 09:08:00||359.1||359.1||359.15||359.1|29
1622711300000|2021-06-03 09:08:20||359.15||359.1||359.15||359.1|3
1622711310000|2021-06-03 09:08:30|||||||||3
1622711330000|2021-06-03 09:08:50||359.15||359.1||359.15||359.1|7
1622711340000|2021-06-03 09:09:00|359.2|359.15|359.2|359|359.2|359.15|359.2|359|34
1622711350000|2021-06-03 09:09:10||359.05||359||359.05||359|7
1622711370000|2021-06-03 09:09:30||359.05||359.05||359.05||359.05|0
1622711380000|2021-06-03 09:09:40|359.25|359.1|359.3|359.1|359.3|359.1|359.25|359.1|16
1622711390000|2021-06-03 09:09:50||359.15||359.15||359.15||359.15|3
1622711400000|2021-06-03 09:10:00|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|17
1622711410000|2021-06-03 09:10:10||359.1||359.1||359.1||359.1|2
1622711420000|2021-06-03 09:10:20||359.05||359.1||359.1||359.05|5
1622711430000|2021-06-03 09:10:30||359.05||359.05||359.1||359.05|3
1622711440000|2021-06-03 09:10:40|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.05|7
1622711450000|2021-06-03 09:10:50||359.05||359.1||359.1||359.05|6
1622711470000|2021-06-03 09:11:10|359.2|359.05|359.15|359|359.2|359.05|359.15|358.95|18
1622711480000|2021-06-03 09:11:20|359.2||359.2||359.2||359.2||6
1622711490000|2021-06-03 09:11:30|359.25|359.05|359.25|359.05|359.25|359.05|359.2|359.05|2
1622711500000|2021-06-03 09:11:40||359.1||359.1||359.1||359.1|0
1622711510000|2021-06-03 09:11:50|359.3||359.25||359.3||359.25||7
1622711540000|2021-06-03 09:12:20|359.3||359.3||359.3||359.3||9
1622711550000|2021-06-03 09:12:30||359.15||359.15||359.15||359.15|0
1622711560000|2021-06-03 09:12:40||359.1||359.15||359.15||359.1|19
1622711570000|2021-06-03 09:12:50|359.35||359.3||359.35||359.3||15
1622711580000|2021-06-03 09:13:00|||||||||3
1622711590000|2021-06-03 09:13:10|359.35|359.2|359.3|359.1|359.35|359.2|359.3|359.1|26
1622711600000|2021-06-03 09:13:20||359.15||359.15||359.15||359.15|1
1622711630000|2021-06-03 09:13:50||359.1||359.1||359.1||359.1|12
1622711640000|2021-06-03 09:14:00|359.25|359.05|359.2|359.05|359.25|359.05|359.2|359.05|6
1622711650000|2021-06-03 09:14:10|||||||||8
1622711660000|2021-06-03 09:14:20|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|2
1622711670000|2021-06-03 09:14:30|359.3||359.3||359.3||359.3||1
1622711690000|2021-06-03 09:14:50||359.15||359.15||359.15||359.15|0
1622711720000|2021-06-03 09:15:20|||||||||4
1622711730000|2021-06-03 09:15:30|||||||||1
1622711740000|2021-06-03 09:15:40|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|18
1622711760000|2021-06-03 09:16:00|||||||||1
1622711770000|2021-06-03 09:16:10|||||||||2
1622711780000|2021-06-03 09:16:20|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|16
1622711790000|2021-06-03 09:16:30|||||||||17
1622711800000|2021-06-03 09:16:40|||||||||1
1622711820000|2021-06-03 09:17:00|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|27
1622711830000|2021-06-03 09:17:10|||||||||1
1622711860000|2021-06-03 09:17:40|359.4|359.25|359.4|359.25|359.4|359.25|359.4|359.25|14
1622711870000|2021-06-03 09:17:50|359.35|359.1|359.35|359.15|359.4|359.15|359.35|359.05|9
1622711890000|2021-06-03 09:18:10|359.4|359.2|359.35|359.2|359.4|359.2|359.35|359.2|2
1622711910000|2021-06-03 09:18:30|359.4|359.25|359.4|359.25|359.4|359.25|359.35|359.25|7
1622711920000|2021-06-03 09:18:40||359.2||359.25||359.25||359.2|13
1622711930000|2021-06-03 09:18:50|359.35|359.2|359.35|359.1|359.35|359.2|359.3|359.1|8
1622711940000|2021-06-03 09:19:00||359.2||359.2||359.2||359.2|2
1622711960000|2021-06-03 09:19:20|||||||||1
1622711980000|2021-06-03 09:19:40|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|18
1622711990000|2021-06-03 09:19:50|359.3|359.1|359.35|359.15|359.35|359.15|359.3|359.1|14
1622712000000|2021-06-03 09:20:00|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|2
1622712300000|2021-06-03 09:25:00|||||||||1
1622712590000|2021-06-03 09:29:50|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622712600000|2021-06-03 09:30:00|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|0
1622712700000|2021-06-03 09:31:40|359.55|358.95|359.45|358.85|359.55|358.95|359.45|358.85|0
1622713040000|2021-06-03 09:37:20|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622713320000|2021-06-03 09:42:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622713510000|2021-06-03 09:45:10|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622713720000|2021-06-03 09:48:40|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622713760000|2021-06-03 09:49:20|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622713780000|2021-06-03 09:49:40|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622713800000|2021-06-03 09:50:00|359.4|359.15|359.45|359.25|359.45|359.25|359.4|359.15|2
1622713810000|2021-06-03 09:50:10|||||||||1
1622713860000|2021-06-03 09:51:00|359.4|359.2|359.4|359.25|359.4|359.25|359.4|359.2|0
1622713870000|2021-06-03 09:51:10|359.45||359.45||359.45||359.45||0
1622713890000|2021-06-03 09:51:30||359.3||359.25||359.3||359.25|0
1622713990000|2021-06-03 09:53:10|359.4||359.45||359.45||359.4||0
1622714040000|2021-06-03 09:54:00|||||||||1
1622714050000|2021-06-03 09:54:10||359.2||359.2||359.2||359.2|0
1622714060000|2021-06-03 09:54:20|359.4||359.4||359.4||359.4||0
1622714190000|2021-06-03 09:56:30|359.35|359.15|359.3|359.1|359.35|359.15|359.3|359.1|5
1622714210000|2021-06-03 09:56:50||359.15||359.15||359.15||359.15|0
1622714220000|2021-06-03 09:57:00||359.1||359.15||359.15||359.1|0
1622714320000|2021-06-03 09:58:40|||||||||1
1622714340000|2021-06-03 09:59:00|359.35||359.35||359.35||359.35||0
1622714350000|2021-06-03 09:59:10||359.2||359.15||359.2||359.15|1
1622714360000|2021-06-03 09:59:20||359.2||359.15||359.2||359.15|0
1622714380000|2021-06-03 09:59:40|359.3||359.3||359.3||359.3||0
1622714400000|2021-06-03 10:00:00||359.1||359.1||359.1||359.1|1
1622714420000|2021-06-03 10:00:20||359.15||359.15||359.15||359.15|0
1622714430000|2021-06-03 10:00:30|||||||||1
1622714440000|2021-06-03 10:00:40|||||||||3
1622714450000|2021-06-03 10:00:50|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|3
1622714460000|2021-06-03 10:01:00|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|0
1622714470000|2021-06-03 10:01:10||359.1||359.1||359.1||359.1|0
1622714480000|2021-06-03 10:01:20||359.15||359.15||359.15||359.1|0
1622714490000|2021-06-03 10:01:30||359.1||359.1||359.1||359.1|1
1622714500000|2021-06-03 10:01:40|359.25|359.15|359.3|359.15|359.3|359.15|359.25|359.15|0
1622714510000|2021-06-03 10:01:50||359.1||359.15||359.15||359.1|0
1622714520000|2021-06-03 10:02:00||359.1||359.1||359.15||359.1|0
1622714530000|2021-06-03 10:02:10||359.15||359.15||359.15||359.1|0
1622714540000|2021-06-03 10:02:20||359.1||359.1||359.1||359.1|0
1622714550000|2021-06-03 10:02:30|359.25||359.25||359.3||359.25||0
1622714560000|2021-06-03 10:02:40|359.3|359.15|359.3|359.1|359.3|359.15|359.3|359.1|1
1622714570000|2021-06-03 10:02:50|359.25|359.15|359.3|359.1|359.3|359.15|359.25|359.1|0
1622714580000|2021-06-03 10:03:00|359.25||359.25||359.25||359.25||0
1622714640000|2021-06-03 10:04:00|359.3||359.3||359.3||359.3||0
1622714650000|2021-06-03 10:04:10||359.15||359.1||359.15||359.1|1
1622714660000|2021-06-03 10:04:20|359.25||359.25||359.3||359.25||0
1622714680000|2021-06-03 10:04:40||359.05||359.05||359.05||359.05|2
1622714690000|2021-06-03 10:04:50|||||||||1
1622714700000|2021-06-03 10:05:00|||||||||5
1622714710000|2021-06-03 10:05:10|359.2|359|359.2|359|359.2|359|359.2|359|0
1622714730000|2021-06-03 10:05:30|359.15|358.95|359.2|359|359.2|359|359.15|358.95|0
1622714750000|2021-06-03 10:05:50|359.1|358.95|359.1|358.85|359.1|358.95|359.1|358.85|3
1622714760000|2021-06-03 10:06:00|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|1
1622714770000|2021-06-03 10:06:10||358.85||358.85||358.9||358.85|0
1622714780000|2021-06-03 10:06:20||358.8||358.8||358.8||358.8|1
1622714810000|2021-06-03 10:06:50|359||359||359||359||0
1622714830000|2021-06-03 10:07:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|5
1622714840000|2021-06-03 10:07:20|358.95||358.9||358.95||358.9||3
1622714850000|2021-06-03 10:07:30|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.75|0
1622714860000|2021-06-03 10:07:40|359||359||359||359||1
1622714870000|2021-06-03 10:07:50|||||||||1
1622714880000|2021-06-03 10:08:00|||||||||1
1622714910000|2021-06-03 10:08:30|359.05||359.05||359.05||359.05||0
1622714930000|2021-06-03 10:08:50|||||||||1
1622714960000|2021-06-03 10:09:20||358.85||358.8||358.85||358.8|1
1622714980000|2021-06-03 10:09:40||358.85||358.8||358.85||358.8|1
1622715000000|2021-06-03 10:10:00|359||359||359||358.95||0
1622715010000|2021-06-03 10:10:10|358.95|358.85|359|358.85|359|358.85|358.95|358.85|0
1622715030000|2021-06-03 10:10:30|||||||||1
1622715040000|2021-06-03 10:10:40|||||||||1
1622715080000|2021-06-03 10:11:20|||||||||1
1622715090000|2021-06-03 10:11:30|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|2
1622715120000|2021-06-03 10:12:00|359|358.85|359|358.8|359|358.85|359|358.8|2
1622715130000|2021-06-03 10:12:10||358.85||358.85||358.85||358.85|0
1622715150000|2021-06-03 10:12:30|359.05|358.8|359|358.8|359.05|358.8|359|358.8|2
1622715160000|2021-06-03 10:12:40|358.95||358.95||358.95||358.95||0
1622715170000|2021-06-03 10:12:50|358.9|358.75|359|358.8|359|358.8|358.9|358.75|1
1622715260000|2021-06-03 10:14:20|359.1|358.85|359.1|358.9|359.1|358.9|359.1|358.85|5
1622715270000|2021-06-03 10:14:30|359.05|358.85|359.05|358.85|359.05|358.9|359.05|358.85|1
1622715280000|2021-06-03 10:14:40||358.9||358.8||358.9||358.8|2
1622715290000|2021-06-03 10:14:50||358.85||358.8||358.85||358.8|0
1622715300000|2021-06-03 10:15:00||358.85||358.8||358.85||358.8|1
1622715310000|2021-06-03 10:15:10||358.85||358.8||358.85||358.8|0
1622715320000|2021-06-03 10:15:20|||||||||1
1622715330000|2021-06-03 10:15:30||358.85||358.8||358.85||358.8|0
1622715340000|2021-06-03 10:15:40||358.85||358.8||358.85||358.8|0
1622715350000|2021-06-03 10:15:50|359||359||359||358.95||0
1622715360000|2021-06-03 10:16:00|359.05|358.85|359|358.85|359.05|358.85|359|358.85|0
1622715370000|2021-06-03 10:16:10|359.05||359.05||359.05||359||0
1622715380000|2021-06-03 10:16:20|359|358.8|359|358.85|359|358.85|359|358.8|0
1622715390000|2021-06-03 10:16:30|358.95|358.8|359|358.8|359|358.8|358.95|358.8|0
1622715400000|2021-06-03 10:16:40|358.95||359||359||358.95||1
1622715440000|2021-06-03 10:17:20|359.05||359.05||359.05||359.05||0
1622715460000|2021-06-03 10:17:40||358.85||358.9||358.9||358.85|1
1622715470000|2021-06-03 10:17:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|5
1622715480000|2021-06-03 10:18:00|359.15||359.15||359.15||359.15||0
1622715490000|2021-06-03 10:18:10|359.1||359.1||359.15||359.1||0
1622715500000|2021-06-03 10:18:20||358.9||358.95||358.95||358.9|0
1622715520000|2021-06-03 10:18:40|359.15||359.15||359.15||359.15||4
1622715540000|2021-06-03 10:19:00|359.1||359.15||359.15||359.1||0
1622715550000|2021-06-03 10:19:10|359.1||359.1||359.15||359.1||0
1622715560000|2021-06-03 10:19:20|359.15||359.1||359.15||359.1||0
1622715570000|2021-06-03 10:19:30|359.15|359|359.15|359|359.15|359|359.15|359|0
1622715580000|2021-06-03 10:19:40|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|2
1622715590000|2021-06-03 10:19:50||359||358.95||359||358.95|0
1622715600000|2021-06-03 10:20:00|359.1||359.1||359.1||359.1||0
1622715610000|2021-06-03 10:20:10|||||||||10
1622715620000|2021-06-03 10:20:20|359.15||359.1||359.15||359.1||0
1622715630000|2021-06-03 10:20:30|359.15||359.15||359.15||359.1||0
1622715650000|2021-06-03 10:20:50||359||358.95||359||358.95|2
1622715660000|2021-06-03 10:21:00|359.2|359|359.15|358.95|359.2|359|359.15|358.95|0
1622715670000|2021-06-03 10:21:10|359.1||359.15||359.15||359.1||0
1622715720000|2021-06-03 10:22:00|359.1||359.15||359.15||359.1||1
1622715730000|2021-06-03 10:22:10|359.1||359.1||359.1||359.1||0
1622715740000|2021-06-03 10:22:20|359.15|359|359.15|358.95|359.15|359|359.15|358.95|1
1622715750000|2021-06-03 10:22:30||359||358.95||359||358.95|0
1622715760000|2021-06-03 10:22:40||359||358.95||359||358.95|0
1622715770000|2021-06-03 10:22:50||359||359||359||359|0
1622715780000|2021-06-03 10:23:00||358.95||359||359||358.95|0
1622715790000|2021-06-03 10:23:10||358.95||358.95||358.95||358.95|0
1622715800000|2021-06-03 10:23:20|359.1|359|359.15|359|359.15|359|359.1|358.95|0
1622715810000|2021-06-03 10:23:30||358.95||359||359||358.95|0
1622715820000|2021-06-03 10:23:40||358.95||359||359||358.95|0
1622715840000|2021-06-03 10:24:00||358.95||358.95||359||358.95|0
1622715850000|2021-06-03 10:24:10||359||359||359||358.95|0
1622715860000|2021-06-03 10:24:20||358.95||358.95||359||358.95|0
1622715870000|2021-06-03 10:24:30||359||358.95||359||358.95|0
1622715890000|2021-06-03 10:24:50||359||358.95||359||358.95|0
1622715900000|2021-06-03 10:25:00||359||358.95||359||358.95|0
1622715920000|2021-06-03 10:25:20|359.1||359.15||359.15||359.1||0
1622715940000|2021-06-03 10:25:40|359.1||359.15||359.15||359.1||0
1622715960000|2021-06-03 10:26:00|359.1||359.15||359.15||359.1||0
1622715970000|2021-06-03 10:26:10|359.1||359.1||359.15||359.1||0
1622715990000|2021-06-03 10:26:30|359.15||359.15||359.15||359.1||0
1622716000000|2021-06-03 10:26:40|359.1||359.15||359.15||359.1||0
1622716030000|2021-06-03 10:27:10|359.1||359.1||359.15||359.1||1
1622716080000|2021-06-03 10:28:00|359.05|358.9|359.1|358.9|359.1|358.9|359.05|358.9|1
1622716090000|2021-06-03 10:28:10|359.05|358.95|359.1|358.9|359.1|358.95|359.05|358.9|0
1622716100000|2021-06-03 10:28:20|359.05||359.05||359.1||359.05||0
1622716130000|2021-06-03 10:28:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|0
1622716160000|2021-06-03 10:29:20||358.9||358.9||358.9||358.9|0
1622716170000|2021-06-03 10:29:30|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|0
1622716180000|2021-06-03 10:29:40|359.1||359.1||359.15||359.1||0
1622716200000|2021-06-03 10:30:00|359.15|359|359.15|359|359.15|359|359.1|358.95|0
1622716210000|2021-06-03 10:30:10|359.2||359.15||359.2||359.15||0
1622716240000|2021-06-03 10:30:40||358.95||358.95||358.95||358.95|0
1622716250000|2021-06-03 10:30:50|359.1||359.15||359.15||359.1||0
1622716260000|2021-06-03 10:31:00|359.1||359.1||359.15||359.1||0
1622716270000|2021-06-03 10:31:10|359.15|359|359.15|358.95|359.15|359|359.15|358.95|0
1622716290000|2021-06-03 10:31:30||359||358.95||359||358.95|0
1622716300000|2021-06-03 10:31:40|359.1|359|359.1|358.95|359.1|359|359.1|358.95|0
1622716320000|2021-06-03 10:32:00|||||||||1
1622716330000|2021-06-03 10:32:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|0
1622716370000|2021-06-03 10:32:50||358.85||358.85||358.85||358.85|5
1622716380000|2021-06-03 10:33:00|359||359.05||359.05||359||0
1622716410000|2021-06-03 10:33:30||358.9||358.9||358.9||358.9|0
1622716420000|2021-06-03 10:33:40||358.85||358.85||358.9||358.85|0
1622716430000|2021-06-03 10:33:50||358.9||358.85||358.9||358.85|0
1622716440000|2021-06-03 10:34:00|359|358.8|359|358.8|359|358.8|358.95|358.8|7
1622716450000|2021-06-03 10:34:10|||||||||1
1622716460000|2021-06-03 10:34:20|358.95||358.95||359||358.95||2
1622716470000|2021-06-03 10:34:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|6
1622716480000|2021-06-03 10:34:40|358.85|358.7|358.85|358.7|358.9|358.75|358.85|358.7|5
1622716490000|2021-06-03 10:34:50|||||||||3
1622716500000|2021-06-03 10:35:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.7|0
1622716510000|2021-06-03 10:35:10|358.95|358.7|358.95|358.8|358.95|358.8|358.95|358.7|3
1622716520000|2021-06-03 10:35:20|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|0
1622716530000|2021-06-03 10:35:30|358.95|358.7|358.95|358.75|358.95|358.75|358.95|358.7|0
1622716540000|2021-06-03 10:35:40||358.8||358.75||358.8||358.75|0
1622716550000|2021-06-03 10:35:50|358.9||358.95||358.95||358.9||0
1622716560000|2021-06-03 10:36:00|358.9||358.95||358.95||358.9||0
1622716570000|2021-06-03 10:36:10|358.9||358.95||358.95||358.9||0
1622716580000|2021-06-03 10:36:20|358.9|358.7|358.9|358.7|358.9|358.7|358.85|358.7|0
1622716590000|2021-06-03 10:36:30||358.75||358.75||358.75||358.75|0
1622716600000|2021-06-03 10:36:40|358.95|358.7|358.9|358.7|358.95|358.75|358.9|358.7|0
1622716610000|2021-06-03 10:36:50|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|0
1622716630000|2021-06-03 10:37:10|358.9||358.95||358.95||358.9||0
1622716640000|2021-06-03 10:37:20|358.9||358.9||358.9||358.9||0
1622716650000|2021-06-03 10:37:30|358.85|358.7|358.85|358.7|358.9|358.7|358.85|358.7|0
1622716660000|2021-06-03 10:37:40|358.9||358.85||358.9||358.85||0
1622716690000|2021-06-03 10:38:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|5
1622716720000|2021-06-03 10:38:40|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|5
1622716740000|2021-06-03 10:39:00|358.75||358.75||358.75||358.75||0
1622716750000|2021-06-03 10:39:10|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|1
1622716760000|2021-06-03 10:39:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|4
1622716770000|2021-06-03 10:39:30|358.8||358.8||358.8||358.8||1
1622716780000|2021-06-03 10:39:40|358.85||358.85||358.85||358.8||0
1622716790000|2021-06-03 10:39:50|358.8||358.8||358.8||358.8||0
1622716800000|2021-06-03 10:40:00|||||||||1
1622716910000|2021-06-03 10:41:50|358.75||358.8||358.8||358.75||0
1622716920000|2021-06-03 10:42:00|358.75||358.8||358.8||358.75||1
1622716930000|2021-06-03 10:42:10|358.85||358.8||358.85||358.8||0
1622717100000|2021-06-03 10:45:00|||||||||4
1622717190000|2021-06-03 10:46:30|||||||||1
1622717220000|2021-06-03 10:47:00||358.65||358.65||358.65||358.65|3
1622717230000|2021-06-03 10:47:10||358.6||358.6||358.6||358.6|0
1622717250000|2021-06-03 10:47:30||358.65||358.65||358.65||358.65|0
1622717260000|2021-06-03 10:47:40||358.6||358.65||358.65||358.6|0
1622717300000|2021-06-03 10:48:20||358.6||358.6||358.6||358.6|1
1622717320000|2021-06-03 10:48:40|358.75||358.8||358.8||358.75||1
1622717350000|2021-06-03 10:49:10|||||||||1
1622717370000|2021-06-03 10:49:30|358.75||358.75||358.75||358.75||0
1622717390000|2021-06-03 10:49:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|1
1622717400000|2021-06-03 10:50:00|||||||||1
1622717410000|2021-06-03 10:50:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|8
1622717420000|2021-06-03 10:50:20|358.65|358.55|358.7|358.5|358.7|358.55|358.65|358.5|0
1622717430000|2021-06-03 10:50:30||358.55||358.55||358.55||358.5|0
1622717440000|2021-06-03 10:50:40||358.5||358.5||358.55||358.5|0
1622717450000|2021-06-03 10:50:50||358.55||358.5||358.55||358.5|0
1622717460000|2021-06-03 10:51:00|358.65||358.65||358.7||358.65||0
1622717470000|2021-06-03 10:51:10|358.7||358.65||358.7||358.65||0
1622717480000|2021-06-03 10:51:20|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|0
1622717490000|2021-06-03 10:51:30|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|1
1622717500000|2021-06-03 10:51:40||358.55||358.55||358.55||358.55|0
1622717510000|2021-06-03 10:51:50|358.75|358.6|358.8|358.6|358.8|358.6|358.7|358.6|3
1622717540000|2021-06-03 10:52:20|358.85||358.8||358.85||358.8||0
1622717550000|2021-06-03 10:52:30|358.85||358.8||358.85||358.8||0
1622717560000|2021-06-03 10:52:40|358.85||358.85||358.85||358.8||0
1622717570000|2021-06-03 10:52:50|358.8||358.8||358.8||358.8||0
1622717640000|2021-06-03 10:54:00|358.85||358.85||358.85||358.85||0
1622717650000|2021-06-03 10:54:10|358.8||358.8||358.8||358.8||0
1622717670000|2021-06-03 10:54:30|358.85||358.85||358.85||358.85||0
1622717690000|2021-06-03 10:54:50|358.8||358.8||358.85||358.8||0
1622717700000|2021-06-03 10:55:00|358.85||358.85||358.85||358.85||0
1622717710000|2021-06-03 10:55:10|358.8||358.8||358.8||358.8||0
1622717770000|2021-06-03 10:56:10|358.85||358.8||358.85||358.8||0
1622717810000|2021-06-03 10:56:50|358.75|358.55|358.75|358.55|358.75|358.55|358.7|358.55|1
1622717820000|2021-06-03 10:57:00|358.8|358.6|358.7|358.5|358.8|358.6|358.65|358.5|2
1622717830000|2021-06-03 10:57:10|358.65|358.55|358.75|358.55|358.75|358.6|358.65|358.5|1
1622717840000|2021-06-03 10:57:20|358.7||358.75||358.75||358.7||0
1622717850000|2021-06-03 10:57:30|358.7||358.7||358.75||358.7||0
1622717860000|2021-06-03 10:57:40||358.5||358.5||358.55||358.5|1
1622717870000|2021-06-03 10:57:50|358.65||358.65||358.7||358.65||0
1622717880000|2021-06-03 10:58:00|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.45|1
1622717890000|2021-06-03 10:58:10|358.65||358.65||358.65||358.65||7
1622717900000|2021-06-03 10:58:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|3
1622717920000|2021-06-03 10:58:40|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|13
1622717930000|2021-06-03 10:58:50||358.55||358.5||358.55||358.5|0
1622717940000|2021-06-03 10:59:00||358.55||358.5||358.55||358.5|0
1622717950000|2021-06-03 10:59:10||358.55||358.5||358.55||358.5|0
1622717970000|2021-06-03 10:59:30||358.55||358.5||358.55||358.5|0
1622717980000|2021-06-03 10:59:40||358.55||358.55||358.55||358.55|0
1622717990000|2021-06-03 10:59:50||358.5||358.55||358.55||358.5|0
1622718000000|2021-06-03 11:00:00||358.5||358.55||358.55||358.5|0
1622718010000|2021-06-03 11:00:10||358.5||358.5||358.55||358.5|0
1622718020000|2021-06-03 11:00:20||358.55||358.5||358.55||358.5|0
1622718030000|2021-06-03 11:00:30||358.55||358.55||358.55||358.5|0
1622718040000|2021-06-03 11:00:40||358.5||358.5||358.5||358.5|1
1622718050000|2021-06-03 11:00:50||358.55||358.55||358.55||358.5|0
1622718060000|2021-06-03 11:01:00|358.75|358.6|358.75|358.55|358.8|358.6|358.75|358.55|5
1622718070000|2021-06-03 11:01:10||358.5||358.55||358.55||358.5|1
1622718090000|2021-06-03 11:01:30||358.6||358.55||358.6||358.55|0
1622718100000|2021-06-03 11:01:40||358.5||358.5||358.5||358.5|0
1622718110000|2021-06-03 11:01:50||358.55||358.55||358.55||358.5|0
1622718130000|2021-06-03 11:02:10|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|1
1622718170000|2021-06-03 11:02:50|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.45|0
1622718180000|2021-06-03 11:03:00|358.6|358.4|358.6|358.4|358.65|358.4|358.6|358.4|0
1622718190000|2021-06-03 11:03:10|358.55|358.35|358.55|358.35|358.6|358.4|358.55|358.35|3
1622718200000|2021-06-03 11:03:20|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.35|0
1622718210000|2021-06-03 11:03:30|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.35|0
1622718220000|2021-06-03 11:03:40|358.5|358.4|358.55|358.4|358.55|358.4|358.5|358.35|0
1622718230000|2021-06-03 11:03:50||358.35||358.35||358.4||358.35|0
1622718240000|2021-06-03 11:04:00|358.5|358.3|358.5|358.3|358.55|358.3|358.5|358.3|0
1622718250000|2021-06-03 11:04:10|358.45|358.25|358.45|358.25|358.5|358.3|358.4|358.25|1
1622718270000|2021-06-03 11:04:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1
1622718280000|2021-06-03 11:04:40|358.35|358.15|358.35|358.2|358.4|358.2|358.35|358.15|0
1622718290000|2021-06-03 11:04:50|358.4||358.4||358.4||358.35||0
1622718300000|2021-06-03 11:05:00|358.45||358.45||358.45||358.45||6
1622718330000|2021-06-03 11:05:30|||||||||1
1622718350000|2021-06-03 11:05:50|358.5|358.25|358.6|358.35|358.6|358.35|358.5|358.25|3
1622718360000|2021-06-03 11:06:00||358.4||358.4||358.4||358.4|0
1622718400000|2021-06-03 11:06:40||358.35||358.35||358.35||358.35|0
1622718410000|2021-06-03 11:06:50||358.4||358.4||358.4||358.4|0
1622718430000|2021-06-03 11:07:10|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|0
1622718450000|2021-06-03 11:07:30||358.3||358.3||358.3||358.3|0
1622718460000|2021-06-03 11:07:40||358.35||358.4||358.4||358.35|0
1622718480000|2021-06-03 11:08:00||358.35||358.35||358.35||358.35|0
1622718500000|2021-06-03 11:08:20|358.5||358.5||358.5||358.5||0
1622718530000|2021-06-03 11:08:50||358.3||358.3||358.3||358.3|0
1622718540000|2021-06-03 11:09:00|358.45|358.25|358.45|358.25|358.45|358.3|358.45|358.25|2
1622718550000|2021-06-03 11:09:10|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|1
1622718560000|2021-06-03 11:09:20||358.3||358.3||358.3||358.3|0
1622718570000|2021-06-03 11:09:30|358.5||358.5||358.5||358.5||5
1622718580000|2021-06-03 11:09:40|358.45|358.35|358.5|358.3|358.5|358.35|358.45|358.3|0
1622718590000|2021-06-03 11:09:50||358.35||358.35||358.35||358.3|0
1622718640000|2021-06-03 11:10:40|358.55||358.55||358.55||358.5||4
1622718650000|2021-06-03 11:10:50|358.5|358.3|358.5|358.3|358.5|358.35|358.45|358.25|7
1622718660000|2021-06-03 11:11:00||358.35||358.35||358.35||358.3|0
1622718670000|2021-06-03 11:11:10|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.35|4
1622718700000|2021-06-03 11:11:40||358.45||358.4||358.45||358.4|0
1622718710000|2021-06-03 11:11:50||358.45||358.45||358.45||358.45|0
1622718720000|2021-06-03 11:12:00|358.7|358.5|358.65|358.45|358.7|358.5|358.65|358.45|4
1622718730000|2021-06-03 11:12:10||358.5||358.45||358.5||358.45|0
1622718740000|2021-06-03 11:12:20|358.6||358.6||358.65||358.6||0
1622718750000|2021-06-03 11:12:30|358.65||358.6||358.65||358.6||0
1622718760000|2021-06-03 11:12:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|0
1622718770000|2021-06-03 11:12:50|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|0
1622718780000|2021-06-03 11:13:00|358.65||358.65||358.7||358.65||0
1622718810000|2021-06-03 11:13:30|358.7|358.55|358.7|358.5|358.7|358.55|358.7|358.5|0
1622718820000|2021-06-03 11:13:40|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|0
1622718830000|2021-06-03 11:13:50||358.5||358.5||358.5||358.45|0
1622718850000|2021-06-03 11:14:10|358.7||358.7||358.7||358.7||0
1622718870000|2021-06-03 11:14:30||358.55||358.5||358.55||358.5|0
1622718880000|2021-06-03 11:14:40|358.65||358.7||358.7||358.65||0
1622718900000|2021-06-03 11:15:00|358.65||358.65||358.7||358.65||0
1622718910000|2021-06-03 11:15:10|358.7|358.45|358.65|358.45|358.7|358.45|358.65|358.45|0
1622718920000|2021-06-03 11:15:20|358.7|358.5|358.7|358.55|358.7|358.55|358.7|358.45|0
1622718930000|2021-06-03 11:15:30|358.75||358.75||358.75||358.75||0
1622718940000|2021-06-03 11:15:40|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|1
1622718950000|2021-06-03 11:15:50|358.75|358.55|358.75|358.55|358.75|358.55|358.7|358.55|0
1622718960000|2021-06-03 11:16:00|358.7|358.5|358.75|358.55|358.75|358.55|358.7|358.5|0
1622718970000|2021-06-03 11:16:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1622718980000|2021-06-03 11:16:20|358.65||358.65||358.7||358.65||0
1622718990000|2021-06-03 11:16:30|358.7||358.65||358.7||358.65||0
1622719000000|2021-06-03 11:16:40||358.45||358.5||358.5||358.45|0
1622719020000|2021-06-03 11:17:00|358.7|358.45|358.65|358.45|358.7|358.45|358.65|358.45|0
1622719030000|2021-06-03 11:17:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1622719040000|2021-06-03 11:17:20||358.55||358.5||358.55||358.5|0
1622719050000|2021-06-03 11:17:30||358.55||358.5||358.55||358.5|0
1622719060000|2021-06-03 11:17:40||358.55||358.5||358.55||358.5|0
1622719070000|2021-06-03 11:17:50|358.65||358.7||358.7||358.65||0
1622719080000|2021-06-03 11:18:00||358.55||358.5||358.55||358.5|0
1622719100000|2021-06-03 11:18:20||358.55||358.5||358.55||358.5|0
1622719110000|2021-06-03 11:18:30|358.65|358.45|358.65|358.45|358.65|358.45|358.6|358.45|1
1622719120000|2021-06-03 11:18:40|358.6|358.5|358.65|358.5|358.7|358.5|358.6|358.5|0
1622719130000|2021-06-03 11:18:50|358.7||358.65||358.7||358.65||0
1622719140000|2021-06-03 11:19:00|358.7||358.7||358.7||358.7||0
1622719150000|2021-06-03 11:19:10|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|0
1622719160000|2021-06-03 11:19:20|358.7|358.5|358.7|358.5|358.75|358.5|358.65|358.5|0
1622719170000|2021-06-03 11:19:30|358.65||358.65||358.7||358.65||0
1622719180000|2021-06-03 11:19:40|358.7||358.65||358.7||358.65||0
1622719190000|2021-06-03 11:19:50|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|0
1622719200000|2021-06-03 11:20:00||358.4||358.4||358.4||358.4|2
1622719250000|2021-06-03 11:20:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|1
1622719260000|2021-06-03 11:21:00|358.5||358.55||358.55||358.5||1
1622719270000|2021-06-03 11:21:10|358.5|358.4|358.55|358.4|358.55|358.4|358.5|358.35|1
1622719280000|2021-06-03 11:21:20||358.35||358.35||358.35||358.35|0
1622719290000|2021-06-03 11:21:30|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.35|1
1622719300000|2021-06-03 11:21:40|358.5||358.5||358.5||358.5||0
1622719320000|2021-06-03 11:22:00|358.55|358.4|358.55|358.35|358.55|358.4|358.5|358.35|1
1622719330000|2021-06-03 11:22:10|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.35|0
1622719340000|2021-06-03 11:22:20|358.5|358.4|358.5|358.35|358.5|358.4|358.5|358.35|1
1622719360000|2021-06-03 11:22:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1622719370000|2021-06-03 11:22:50|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|0
1622719380000|2021-06-03 11:23:00|358.5|358.4|358.5|358.35|358.55|358.4|358.5|358.35|1
1622719390000|2021-06-03 11:23:10|358.55|358.3|358.5|358.3|358.55|358.35|358.5|358.3|2
1622719400000|2021-06-03 11:23:20|358.55|358.35|358.55|358.35|358.55|358.35|358.5|358.35|0
1622719410000|2021-06-03 11:23:30|358.5||358.5||358.55||358.5||0
1622719430000|2021-06-03 11:23:50|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|0
1622719440000|2021-06-03 11:24:00|358.45||358.5||358.5||358.45||0
1622719450000|2021-06-03 11:24:10|358.45|358.35|358.5|358.3|358.5|358.35|358.45|358.3|0
1622719460000|2021-06-03 11:24:20||358.35||358.3||358.35||358.3|0
1622719470000|2021-06-03 11:24:30|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.3|0
1622719480000|2021-06-03 11:24:40||358.4||358.35||358.4||358.35|0
1622719490000|2021-06-03 11:24:50||358.4||358.35||358.4||358.35|0
1622719500000|2021-06-03 11:25:00||358.4||358.35||358.4||358.35|0
1622719510000|2021-06-03 11:25:10||358.4||358.4||358.4||358.35|0
1622719520000|2021-06-03 11:25:20||358.35||358.4||358.4||358.35|0
1622719530000|2021-06-03 11:25:30||358.35||358.4||358.4||358.35|0
1622719540000|2021-06-03 11:25:40|358.6||358.6||358.6||358.6||1
1622719550000|2021-06-03 11:25:50||358.45||358.4||358.45||358.4|1
1622719590000|2021-06-03 11:26:30||358.45||358.4||358.45||358.4|0
1622719600000|2021-06-03 11:26:40||358.45||358.4||358.45||358.4|1
1622719610000|2021-06-03 11:26:50|||||||||2
1622719620000|2021-06-03 11:27:00|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|8
1622719650000|2021-06-03 11:27:30|358.6||358.6||358.65||358.6||0
1622719660000|2021-06-03 11:27:40|358.65||358.6||358.65||358.6||0
1622719670000|2021-06-03 11:27:50|358.65|358.4|358.65|358.4|358.65|358.4|358.6|358.4|0
1622719680000|2021-06-03 11:28:00|358.6||358.65||358.65||358.6||0
1622719690000|2021-06-03 11:28:10|358.6||358.6||358.6||358.6||0
1622719710000|2021-06-03 11:28:30|358.65||358.65||358.65||358.65||0
1622719720000|2021-06-03 11:28:40|358.6||358.6||358.6||358.6||1
1622719780000|2021-06-03 11:29:40|||||||||8
1622719800000|2021-06-03 11:30:00||358.35||358.35||358.35||358.35|1
1622719820000|2021-06-03 11:30:20||358.3||358.3||358.35||358.3|0
1622719830000|2021-06-03 11:30:30||358.35||358.35||358.35||358.35|0
1622719840000|2021-06-03 11:30:40|358.65|358.4|358.6|358.4|358.65|358.4|358.6|358.4|0
1622719860000|2021-06-03 11:31:00||358.35||358.35||358.35||358.35|0
1622719880000|2021-06-03 11:31:20||358.3||358.3||358.3||358.3|0
1622719920000|2021-06-03 11:32:00|358.55|358.35|358.5|358.3|358.55|358.35|358.5|358.3|0
1622719940000|2021-06-03 11:32:20|358.45||358.5||358.5||358.45||0
1622719950000|2021-06-03 11:32:30|358.45||358.5||358.5||358.45||0
1622719960000|2021-06-03 11:32:40|358.45||358.5||358.5||358.45||0
1622719970000|2021-06-03 11:32:50||358.35||358.3||358.35||358.3|0
1622719980000|2021-06-03 11:33:00|358.55|358.35|358.5|358.3|358.55|358.35|358.5|358.3|0
1622719990000|2021-06-03 11:33:10|358.55|358.35|358.5|358.3|358.55|358.35|358.5|358.3|0
1622720000000|2021-06-03 11:33:20|358.45|358.35|358.5|358.3|358.5|358.35|358.45|358.3|0
1622720010000|2021-06-03 11:33:30|358.45||358.5||358.5||358.45||0
1622720020000|2021-06-03 11:33:40|358.45|358.25|358.45|358.25|358.5|358.25|358.4|358.25|1
1622720030000|2021-06-03 11:33:50|358.4||358.45||358.45||358.4||0
1622720050000|2021-06-03 11:34:10|358.5|358.3|358.45|358.25|358.5|358.3|358.45|358.25|0
1622720060000|2021-06-03 11:34:20|358.4||358.45||358.45||358.4||1
1622720070000|2021-06-03 11:34:30||358.3||358.3||358.3||358.25|0
1622720080000|2021-06-03 11:34:40|358.5|358.35|358.55|358.3|358.55|358.35|358.5|358.3|0
1622720090000|2021-06-03 11:34:50|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.3|0
1622720100000|2021-06-03 11:35:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1622720130000|2021-06-03 11:35:30||358.35||358.3||358.35||358.3|0
1622720150000|2021-06-03 11:35:50||358.35||358.3||358.35||358.3|0
1622720160000|2021-06-03 11:36:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|0
1622720170000|2021-06-03 11:36:10||358.4||358.4||358.4||358.35|0
1622720180000|2021-06-03 11:36:20|358.6|358.35|358.6|358.4|358.6|358.4|358.6|358.35|0
1622720200000|2021-06-03 11:36:40|358.65||358.65||358.65||358.65||0
1622720210000|2021-06-03 11:36:50||358.45||358.5||358.5||358.45|0
1622720220000|2021-06-03 11:37:00|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.45|0
1622720230000|2021-06-03 11:37:10||358.5||358.45||358.5||358.45|0
1622720240000|2021-06-03 11:37:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.45|0
1622720290000|2021-06-03 11:38:10|358.65|358.45|358.7|358.5|358.7|358.5|358.65|358.45|1
1622720330000|2021-06-03 11:38:50|358.65|358.45|358.65|358.45|358.65|358.5|358.65|358.45|0
1622720340000|2021-06-03 11:39:00|358.6||358.6||358.65||358.6||0
1622720350000|2021-06-03 11:39:10|358.65||358.6||358.65||358.6||0
1622720360000|2021-06-03 11:39:20||358.4||358.4||358.4||358.4|1
1622720400000|2021-06-03 11:40:00||358.45||358.4||358.45||358.4|0
1622720410000|2021-06-03 11:40:10|||||||||1
1622720720000|2021-06-03 11:45:20||358.35||358.35||358.35||358.35|0
1622720750000|2021-06-03 11:45:50|358.55||358.5||358.55||358.5||0
1622720770000|2021-06-03 11:46:10|358.45|358.3|358.4|358.2|358.45|358.3|358.4|358.2|2
1622720780000|2021-06-03 11:46:20||358.15||358.15||358.2||358.1|3
1622720790000|2021-06-03 11:46:30||358.2||358.2||358.2||358.15|0
1622720810000|2021-06-03 11:46:50||358.15||358.15||358.15||358.15|0
1622720820000|2021-06-03 11:47:00||358.2||358.2||358.2||358.2|0
1622720870000|2021-06-03 11:47:50|358.35||358.45||358.45||358.35||3
1622720880000|2021-06-03 11:48:00|358.4||358.4||358.45||358.4||0
1622720890000|2021-06-03 11:48:10|358.45||358.45||358.45||358.45||0
1622720900000|2021-06-03 11:48:20|358.4||358.4||358.4||358.4||0
1622720930000|2021-06-03 11:48:50||358.15||358.15||358.15||358.15|0
1622720940000|2021-06-03 11:49:00||358.2||358.15||358.2||358.15|0
1622720950000|2021-06-03 11:49:10||358.2||358.15||358.2||358.15|0
1622720960000|2021-06-03 11:49:20||358.2||358.2||358.2||358.2|0
1622720990000|2021-06-03 11:49:50||358.25||358.2||358.25||358.2|0
1622721020000|2021-06-03 11:50:20|358.35|358.15|358.3|358.15|358.35|358.15|358.3|358.15|6
1622721030000|2021-06-03 11:50:30||358.1||358.1||358.15||358.1|0
1622721040000|2021-06-03 11:50:40|358.25|358.15|358.3|358.1|358.3|358.15|358.25|358.1|0
1622721050000|2021-06-03 11:50:50|358.25||358.3||358.3||358.25||0
1622721060000|2021-06-03 11:51:00|358.35|358.15|358.3|358.15|358.35|358.2|358.3|358.15|1
1622721070000|2021-06-03 11:51:10||358.1||358.1||358.15||358.1|0
1622721080000|2021-06-03 11:51:20||358.15||358.1||358.15||358.1|1
1622721090000|2021-06-03 11:51:30|358.25||358.3||358.3||358.25||0
1622721100000|2021-06-03 11:51:40|358.25||358.3||358.3||358.25||0
1622721120000|2021-06-03 11:52:00|358.25|358.05|358.2|358.05|358.25|358.05|358.2|358.05|1
1622721130000|2021-06-03 11:52:10|358.25|358|358.25|358.05|358.25|358.05|358.2|358|0
1622721140000|2021-06-03 11:52:20|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.05|0
1622721150000|2021-06-03 11:52:30|358.25|358.05|358.25|358.05|358.3|358.05|358.25|358.05|0
1622721160000|2021-06-03 11:52:40|358.2|358.1|358.25|358.1|358.3|358.1|358.2|358.1|1
1622721170000|2021-06-03 11:52:50|358.3||358.3||358.3||358.25||0
1622721180000|2021-06-03 11:53:00|358.35|358.15|358.35|358.15|358.35|358.15|358.3|358.15|0
1622721190000|2021-06-03 11:53:10|358.3||358.35||358.35||358.3||0
1622721200000|2021-06-03 11:53:20|358.3||358.3||358.35||358.3||0
1622721210000|2021-06-03 11:53:30|358.35|358.2|358.35|358.15|358.35|358.2|358.3|358.15|0
1622721220000|2021-06-03 11:53:40|358.3||358.35||358.35||358.3||0
1622721240000|2021-06-03 11:54:00|358.3||358.3||358.35||358.3||0
1622721250000|2021-06-03 11:54:10|358.35||358.35||358.35||358.3||0
1622721260000|2021-06-03 11:54:20||358.2||358.15||358.2||358.15|0
1622721280000|2021-06-03 11:54:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|5
1622721290000|2021-06-03 11:54:50|358.45||358.4||358.45||358.4||0
1622721300000|2021-06-03 11:55:00|358.45||358.4||358.45||358.4||0
1622721320000|2021-06-03 11:55:20||358.25||358.2||358.25||358.2|0
1622721400000|2021-06-03 11:56:40|358.35||358.4||358.4||358.35||0
1622721410000|2021-06-03 11:56:50|||||||||2
1622721420000|2021-06-03 11:57:00|358.45||358.4||358.45||358.4||0
1622721430000|2021-06-03 11:57:10|358.45||358.4||358.45||358.4||0
1622721450000|2021-06-03 11:57:30||358.15||358.15||358.2||358.15|0
1622721460000|2021-06-03 11:57:40||358.2||358.2||358.2||358.15|0
1622721470000|2021-06-03 11:57:50||358.15||358.15||358.15||358.15|0
1622721480000|2021-06-03 11:58:00||358.2||358.2||358.2||358.2|0
1622721530000|2021-06-03 11:58:50||358.25||358.25||358.25||358.25|0
1622721540000|2021-06-03 11:59:00||358.2||358.2||358.2||358.2|1
1622721570000|2021-06-03 11:59:30|||||||||3
1622721600000|2021-06-03 12:00:00||358.15||358.2||358.2||358.15|0
1622721620000|2021-06-03 12:00:20||358.15||358.2||358.2||358.15|0
1622721740000|2021-06-03 12:02:20||358.15||358.15||358.15||358.15|1
1622721750000|2021-06-03 12:02:30||358.2||358.15||358.2||358.15|0
1622721760000|2021-06-03 12:02:40||358.2||358.15||358.2||358.15|0
1622721770000|2021-06-03 12:02:50||358.2||358.15||358.2||358.15|0
1622721800000|2021-06-03 12:03:20||358.1||358.1||358.1||358.1|1
1622721810000|2021-06-03 12:03:30|358.35|358.05|358.2|358.05|358.35|358.05|358.2|358.05|0
1622721820000|2021-06-03 12:03:40||358||358||358||358|1
1622721880000|2021-06-03 12:04:40||358.05||358.05||358.05||358.05|2
1622721890000|2021-06-03 12:04:50||358||358||358||358|0
1622721900000|2021-06-03 12:05:00||358.05||358.05||358.05||358|0
1622721910000|2021-06-03 12:05:10||358||358.05||358.05||358|0
1622721920000|2021-06-03 12:05:20||358||358||358.05||358|1
1622721960000|2021-06-03 12:06:00|358.25|358.05|358.2|358.05|358.25|358.05|358.2|358.05|0
1622721970000|2021-06-03 12:06:10|358.25||358.25||358.25||358.25||6
1622721980000|2021-06-03 12:06:20|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|0
1622721990000|2021-06-03 12:06:30||358.1||358.05||358.1||358.05|0
1622722000000|2021-06-03 12:06:40|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|0
1622722010000|2021-06-03 12:06:50|358.2|358|358.2|358|358.2|358.05|358.2|358|0
1622722070000|2021-06-03 12:07:50||357.95||357.95||357.95||357.95|1
1622722080000|2021-06-03 12:08:00|358.15|358|358.15|357.95|358.15|358|358.1|357.95|0
1622722090000|2021-06-03 12:08:10|358.1||358.15||358.15||358.1||0
1622722110000|2021-06-03 12:08:30||358||358||358||358|0
1622722120000|2021-06-03 12:08:40|358.2||358.2||358.2||358.2||2
1622722140000|2021-06-03 12:09:00||357.95||357.95||357.95||357.95|0
1622722170000|2021-06-03 12:09:30||358||358||358||357.95|0
1622722180000|2021-06-03 12:09:40||357.95||358||358||357.95|0
1622722190000|2021-06-03 12:09:50||357.95||357.95||357.95||357.95|0
1622722220000|2021-06-03 12:10:20||357.9||357.9||357.9||357.9|0
1622722230000|2021-06-03 12:10:30||357.95||357.95||357.95||357.9|0
1622722240000|2021-06-03 12:10:40||358||357.95||358||357.95|1
1622722310000|2021-06-03 12:11:50||358||358||358||358|0
1622722350000|2021-06-03 12:12:30||358.05||358.05||358.05||358.05|0
1622722360000|2021-06-03 12:12:40||358||358||358||358|1
1622722430000|2021-06-03 12:13:50||358.05||358||358.05||358|0
1622722490000|2021-06-03 12:14:50|358.3||358.35||358.35||358.3||1
1622722500000|2021-06-03 12:15:00|358.3||358.25||358.3||358.25||0
1622722510000|2021-06-03 12:15:10||357.95||357.95||357.95||357.95|4
1622722520000|2021-06-03 12:15:20|358.35|358|358.35|358|358.35|358|358.3|358|5
1622722530000|2021-06-03 12:15:30|358.3||358.3||358.3||358.15||2
1622722540000|2021-06-03 12:15:40|358.25||358.4||358.4||358.25||2
1622722550000|2021-06-03 12:15:50|358.35||358.25||358.35||358.25||0
1622722560000|2021-06-03 12:16:00|358.2||358.3||358.3||358.2||1
1622722570000|2021-06-03 12:16:10|358.25|358.05|358.4|358.1|358.4|358.1|358.25|358.05|0
1622722580000|2021-06-03 12:16:20|358.45|358.15|358.45|358.15|358.45|358.15|358.4|358.1|0
1622722590000|2021-06-03 12:16:30||358.2||358.2||358.2||358.15|0
1622722600000|2021-06-03 12:16:40|358.5||358.5||358.5||358.45||0
1622722610000|2021-06-03 12:16:50|358.55|358.3|358.6|358.3|358.6|358.3|358.5|358.25|0
1622722620000|2021-06-03 12:17:00|358.55|358.25|358.45|358.25|358.55|358.3|358.45|358.25|0
1622722640000|2021-06-03 12:17:20|358.5||358.45||358.5||358.45||0
1622722670000|2021-06-03 12:17:50|358.5|358.3|358.5|358.3|358.5|358.35|358.5|358.3|0
1622722680000|2021-06-03 12:18:00|358.55|358.35|358.5|358.3|358.55|358.35|358.5|358.3|0
1622722690000|2021-06-03 12:18:10||358.35||358.3||358.35||358.3|0
1622722700000|2021-06-03 12:18:20|358.45|358.35|358.5|358.3|358.5|358.35|358.45|358.3|0
1622722710000|2021-06-03 12:18:30|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|0
1622722720000|2021-06-03 12:18:40|358.5||358.55||358.55||358.5||0
1622722750000|2021-06-03 12:19:10|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.35|1
1622722760000|2021-06-03 12:19:20|358.6|358.35|358.6|358.4|358.6|358.4|358.6|358.35|0
1622722770000|2021-06-03 12:19:30|358.55||358.6||358.6||358.55||0
1622722780000|2021-06-03 12:19:40|358.55||358.55||358.55||358.55||0
1622722800000|2021-06-03 12:20:00|358.6|358.35|358.6|358.4|358.6|358.4|358.6|358.35|6
1622722810000|2021-06-03 12:20:10|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|5
1622722820000|2021-06-03 12:20:20||358.5||358.5||358.5||358.5|0
1622722830000|2021-06-03 12:20:30||358.45||358.5||358.5||358.45|0
1622722840000|2021-06-03 12:20:40||358.45||358.45||358.45||358.45|3
1622722890000|2021-06-03 12:21:30|358.6||358.6||358.6||358.6||0
1622722940000|2021-06-03 12:22:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622722980000|2021-06-03 12:23:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1622723000000|2021-06-03 12:23:20|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|4
1622723010000|2021-06-03 12:23:30|358.6||358.55||358.6||358.55||0
1622723020000|2021-06-03 12:23:40|358.6||358.55||358.6||358.55||0
1622723030000|2021-06-03 12:23:50|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|7
1622723040000|2021-06-03 12:24:00|358.45|358.3|358.5|358.3|358.5|358.35|358.45|358.3|0
1622723050000|2021-06-03 12:24:10|358.45|358.35|358.5|358.3|358.5|358.35|358.45|358.3|0
1622723060000|2021-06-03 12:24:20|358.45||358.45||358.5||358.45||0
1622723080000|2021-06-03 12:24:40|358.5|358.35|358.5|358.3|358.5|358.35|358.5|358.3|2
1622723090000|2021-06-03 12:24:50|358.45|358.35|358.5|358.35|358.5|358.35|358.45|358.35|0
1622723100000|2021-06-03 12:25:00|358.45|358.3|358.5|358.35|358.55|358.35|358.45|358.3|0
1622723110000|2021-06-03 12:25:10|358.55|358.3|358.55|358.35|358.55|358.35|358.5|358.3|0
1622723120000|2021-06-03 12:25:20|358.5|358.3|358.5|358.3|358.55|358.35|358.5|358.3|0
1622723130000|2021-06-03 12:25:30|358.45|358.25|358.45|358.3|358.5|358.35|358.45|358.25|0
1622723140000|2021-06-03 12:25:40|358.5||358.45||358.5||358.45||0
1622723150000|2021-06-03 12:25:50|358.5|358.25|358.5|358.35|358.5|358.35|358.5|358.25|0
1622723160000|2021-06-03 12:26:00|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|0
1622723170000|2021-06-03 12:26:10|358.45||358.5||358.5||358.45||0
1622723180000|2021-06-03 12:26:20|358.45||358.45||358.5||358.45||0
1622723190000|2021-06-03 12:26:30|358.5|358.25|358.45|358.25|358.5|358.25|358.45|358.25|0
1622723200000|2021-06-03 12:26:40|358.4||358.4||358.45||358.4||0
1622723210000|2021-06-03 12:26:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|1
1622723220000|2021-06-03 12:27:00|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|0
1622723230000|2021-06-03 12:27:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1622723260000|2021-06-03 12:27:40|358.45||358.45||358.45||358.45||0
1622723380000|2021-06-03 12:29:40|358.5||358.5||358.5||358.5||0
1622723400000|2021-06-03 12:30:00|358.45||358.45||358.5||358.45||0
1622723440000|2021-06-03 12:30:40|358.5||358.5||358.5||358.5||0
1622723450000|2021-06-03 12:30:50|358.45||358.45||358.45||358.45||0
1622723460000|2021-06-03 12:31:00|358.5||358.5||358.5||358.45||0
1622723470000|2021-06-03 12:31:10|358.45||358.45||358.5||358.45||0
1622723520000|2021-06-03 12:32:00|358.5||358.45||358.5||358.45||0
1622723660000|2021-06-03 12:34:20|358.4||358.4||358.4||358.35||0
1622723670000|2021-06-03 12:34:30|358.45||358.45||358.45||358.45||3
1622723690000|2021-06-03 12:34:50|358.5||358.5||358.5||358.45||0
1622723700000|2021-06-03 12:35:00|358.45||358.45||358.5||358.45||0
1622723710000|2021-06-03 12:35:10||358.25||358.25||358.25||358.25|0
1622723720000|2021-06-03 12:35:20|358.5|358.3|358.5|358.3|358.5|358.3|358.45|358.3|0
1622723750000|2021-06-03 12:35:50|358.45||358.45||358.5||358.45||0
1622723760000|2021-06-03 12:36:00|358.5||358.45||358.5||358.45||0
1622723770000|2021-06-03 12:36:10||358.25||358.25||358.25||358.25|6
1622723780000|2021-06-03 12:36:20|358.5||358.5||358.5||358.5||0
1622723790000|2021-06-03 12:36:30||358.3||358.3||358.3||358.3|0
1622723810000|2021-06-03 12:36:50||358.35||358.35||358.35||358.35|0
1622723820000|2021-06-03 12:37:00||358.3||358.3||358.3||358.3|3
1622723840000|2021-06-03 12:37:20|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|5
1622723850000|2021-06-03 12:37:30|358.6|358.4|358.65|358.4|358.65|358.4|358.6|358.4|1
1622723860000|2021-06-03 12:37:40||358.45||358.45||358.45||358.45|0
1622723910000|2021-06-03 12:38:30||358.5||358.45||358.5||358.45|0
1622723930000|2021-06-03 12:38:50||358.5||358.5||358.5||358.5|0
1622723940000|2021-06-03 12:39:00||358.4||358.4||358.4||358.4|4
1622723990000|2021-06-03 12:39:50|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|0
1622724000000|2021-06-03 12:40:00|358.65||358.65||358.7||358.65||0
1622724010000|2021-06-03 12:40:10|358.7||358.7||358.7||358.65||0
1622724020000|2021-06-03 12:40:20|358.65||358.7||358.7||358.65||0
1622724030000|2021-06-03 12:40:30|358.65||358.7||358.7||358.65||0
1622724040000|2021-06-03 12:40:40|358.65||358.65||358.7||358.65||0
1622724050000|2021-06-03 12:40:50||358.45||358.45||358.45||358.45|1
1622724070000|2021-06-03 12:41:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.45|0
1622724090000|2021-06-03 12:41:30|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|0
1622724100000|2021-06-03 12:41:40||358.5||358.45||358.5||358.45|0
1622724120000|2021-06-03 12:42:00||358.5||358.45||358.5||358.45|0
1622724140000|2021-06-03 12:42:20||358.5||358.45||358.5||358.45|0
1622724180000|2021-06-03 12:43:00||358.5||358.45||358.5||358.45|0
1622724200000|2021-06-03 12:43:20||358.5||358.5||358.5||358.45|0
1622724210000|2021-06-03 12:43:30||358.45||358.45||358.45||358.45|0
1622724230000|2021-06-03 12:43:50||358.5||358.5||358.5||358.5|0
1622724240000|2021-06-03 12:44:00|358.7|358.45|358.7|358.5|358.7|358.5|358.7|358.45|1
1622724250000|2021-06-03 12:44:10||358.55||358.55||358.55||358.55|0
1622724260000|2021-06-03 12:44:20|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|1
1622724310000|2021-06-03 12:45:10|358.75|358.55|358.75|358.55|358.8|358.55|358.75|358.55|0
1622724320000|2021-06-03 12:45:20|358.7||358.7||358.7||358.7||0
1622724340000|2021-06-03 12:45:40|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|0
1622724350000|2021-06-03 12:45:50|358.8|358.6|358.8|358.6|358.8|358.6|358.75|358.55|0
1622724360000|2021-06-03 12:46:00|358.75|358.65|358.8|358.65|358.8|358.65|358.75|358.65|0
1622724370000|2021-06-03 12:46:10|358.85||358.85||358.85||358.85||1
1622724400000|2021-06-03 12:46:40||358.6||358.6||358.6||358.6|0
1622724580000|2021-06-03 12:49:40|358.8|358.55|358.8|358.6|358.8|358.6|358.75|358.55|1
1622724590000|2021-06-03 12:49:50|358.75||358.75||358.8||358.75||0
1622724600000|2021-06-03 12:50:00|358.8||358.75||358.8||358.75||0
1622724610000|2021-06-03 12:50:10|358.8||358.8||358.8||358.75||1
1622724620000|2021-06-03 12:50:20|358.75||358.8||358.8||358.75||0
1622724630000|2021-06-03 12:50:30|358.75||358.75||358.75||358.75||0
1622724640000|2021-06-03 12:50:40|358.7|358.55|358.75|358.55|358.75|358.55|358.7|358.55|1
1622724660000|2021-06-03 12:51:00|358.7||358.7||358.7||358.7||0
1622724670000|2021-06-03 12:51:10|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|1
1622724680000|2021-06-03 12:51:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|3
1622724690000|2021-06-03 12:51:30||358.45||358.45||358.45||358.4|0
1622724700000|2021-06-03 12:51:40||358.4||358.45||358.45||358.4|0
1622724710000|2021-06-03 12:51:50||358.4||358.45||358.45||358.4|0
1622724720000|2021-06-03 12:52:00||358.4||358.45||358.45||358.4|0
1622724730000|2021-06-03 12:52:10||358.4||358.45||358.45||358.4|0
1622724740000|2021-06-03 12:52:20|358.7|358.5|358.7|358.5|358.7|358.55|358.7|358.5|3
1622724750000|2021-06-03 12:52:30|358.65||358.65||358.65||358.65||0
1622724760000|2021-06-03 12:52:40|358.7|358.45|358.65|358.5|358.7|358.5|358.65|358.45|1
1622724770000|2021-06-03 12:52:50||358.45||358.5||358.5||358.45|0
1622724780000|2021-06-03 12:53:00||358.45||358.45||358.45||358.45|1
1622724800000|2021-06-03 12:53:20||358.5||358.45||358.5||358.45|0
1622724820000|2021-06-03 12:53:40||358.4||358.4||358.4||358.4|0
1622724830000|2021-06-03 12:53:50||358.45||358.45||358.45||358.45|0
1622724920000|2021-06-03 12:55:20|358.6||358.6||358.6||358.6||0
1622724940000|2021-06-03 12:55:40|358.55|358.4|358.65|358.5|358.65|358.5|358.55|358.4|5
1622724950000|2021-06-03 12:55:50|358.7||358.7||358.7||358.65||0
1622724960000|2021-06-03 12:56:00|358.65||358.7||358.7||358.65||0
1622724970000|2021-06-03 12:56:10|358.65||358.65||358.7||358.65||0
1622725040000|2021-06-03 12:57:20|||||||||5
1622725050000|2021-06-03 12:57:30|||||||||4
1622725070000|2021-06-03 12:57:50||358.45||358.5||358.5||358.45|6
1622725100000|2021-06-03 12:58:20|||||||||1
1622725120000|2021-06-03 12:58:40|358.7||358.65||358.7||358.65||5
1622725140000|2021-06-03 12:59:00||358.45||358.5||358.5||358.45|4
1622725170000|2021-06-03 12:59:30||358.45||358.45||358.45||358.45|11
1622725180000|2021-06-03 12:59:40|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|4
1622725200000|2021-06-03 13:00:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622725210000|2021-06-03 13:00:10|358.65|358.5|358.7|358.5|358.7|358.55|358.65|358.45|20
1622725220000|2021-06-03 13:00:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|1
1622725230000|2021-06-03 13:00:30||358.5||358.55||358.55||358.5|0
1622725240000|2021-06-03 13:00:40|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|8
1622725250000|2021-06-03 13:00:50||358.5||358.55||358.55||358.5|2
1622725260000|2021-06-03 13:01:00||358.5||358.5||358.55||358.5|7
1622725270000|2021-06-03 13:01:10|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|3
1622725280000|2021-06-03 13:01:20|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|4
1622725290000|2021-06-03 13:01:30||358.55||358.5||358.55||358.5|0
1622725300000|2021-06-03 13:01:40||358.55||358.5||358.55||358.5|0
1622725310000|2021-06-03 13:01:50||358.55||358.55||358.55||358.55|0
1622725320000|2021-06-03 13:02:00||358.5||358.55||358.55||358.5|3
1622725330000|2021-06-03 13:02:10|||||||||3
1622725340000|2021-06-03 13:02:20|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|6
1622725350000|2021-06-03 13:02:30|358.7||358.7||358.7||358.7||0
1622725360000|2021-06-03 13:02:40|||||||||2
1622725370000|2021-06-03 13:02:50|358.75||358.75||358.75||358.75||3
1622725380000|2021-06-03 13:03:00|358.7||358.7||358.7||358.7||0
1622725400000|2021-06-03 13:03:20||358.5||358.55||358.55||358.5|3
1622725450000|2021-06-03 13:04:10|358.75||358.7||358.75||358.7||5
1622725470000|2021-06-03 13:04:30|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|2
1622725480000|2021-06-03 13:04:40|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|0
1622725490000|2021-06-03 13:04:50||358.6||358.55||358.6||358.55|0
1622725500000|2021-06-03 13:05:00|358.7||358.7||358.7||358.7||0
1622725510000|2021-06-03 13:05:10|||||||||1
1622725520000|2021-06-03 13:05:20|||||||||2
1622725560000|2021-06-03 13:06:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|3
1622725570000|2021-06-03 13:06:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|8
1622725600000|2021-06-03 13:06:40||358.6||358.65||358.65||358.6|9
1622725630000|2021-06-03 13:07:10||358.6||358.65||358.65||358.6|2
1622725660000|2021-06-03 13:07:40||358.6||358.65||358.65||358.6|9
1622725670000|2021-06-03 13:07:50|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|7
1622725680000|2021-06-03 13:08:00||358.6||358.65||358.65||358.6|7
1622725690000|2021-06-03 13:08:10|||||||||1
1622725740000|2021-06-03 13:09:00|||||||||3
1622725750000|2021-06-03 13:09:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|1
1622725760000|2021-06-03 13:09:20||358.55||358.6||358.6||358.55|2
1622725770000|2021-06-03 13:09:30||358.55||358.6||358.6||358.55|1
1622725800000|2021-06-03 13:10:00||358.55||358.55||358.6||358.55|1
1622725810000|2021-06-03 13:10:10||358.6||358.55||358.6||358.55|0
1622725820000|2021-06-03 13:10:20|358.7||358.7||358.7||358.7||0
1622725840000|2021-06-03 13:10:40|||||||||1
1622725850000|2021-06-03 13:10:50|358.75||358.7||358.75||358.7||3
1622725870000|2021-06-03 13:11:10||358.5||358.5||358.55||358.5|1
1622725880000|2021-06-03 13:11:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|0
1622725890000|2021-06-03 13:11:30||358.5||358.55||358.55||358.5|0
1622725950000|2021-06-03 13:12:30||358.5||358.55||358.55||358.5|0
1622725960000|2021-06-03 13:12:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|4
1622725970000|2021-06-03 13:12:50||358.55||358.55||358.55||358.55|0
1622725980000|2021-06-03 13:13:00|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|0
1622726000000|2021-06-03 13:13:20|358.8||358.8||358.8||358.8||3
1622726050000|2021-06-03 13:14:10|358.75||358.8||358.8||358.75||0
1622726100000|2021-06-03 13:15:00|358.75||358.8||358.8||358.75||0
1622726110000|2021-06-03 13:15:10||358.65||358.65||358.65||358.65|0
1622726130000|2021-06-03 13:15:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|5
1622726140000|2021-06-03 13:15:40||358.65||358.65||358.65||358.65|0
1622726260000|2021-06-03 13:17:40||358.6||358.6||358.6||358.6|0
1622726420000|2021-06-03 13:20:20||358.65||358.65||358.65||358.65|0
1622726510000|2021-06-03 13:21:50||358.7||358.65||358.7||358.65|0
1622726560000|2021-06-03 13:22:40||358.7||358.65||358.7||358.65|0
1622726600000|2021-06-03 13:23:20||358.7||358.7||358.7||358.7|0
1622726610000|2021-06-03 13:23:30||358.65||358.7||358.7||358.65|0
1622726620000|2021-06-03 13:23:40||358.65||358.65||358.65||358.65|1
1622726660000|2021-06-03 13:24:20||358.7||358.7||358.7||358.7|0
1622726670000|2021-06-03 13:24:30||358.65||358.65||358.65||358.65|1
1622726690000|2021-06-03 13:24:50||358.7||358.65||358.7||358.65|0
1622726700000|2021-06-03 13:25:00||358.7||358.65||358.7||358.65|1
1622726710000|2021-06-03 13:25:10||358.7||358.65||358.7||358.65|0
1622726720000|2021-06-03 13:25:20||358.7||358.65||358.7||358.65|0
1622726740000|2021-06-03 13:25:40||358.6||358.6||358.6||358.6|0
1622726760000|2021-06-03 13:26:00||358.65||358.65||358.65||358.65|0
1622726770000|2021-06-03 13:26:10||358.6||358.65||358.65||358.6|0
1622726830000|2021-06-03 13:27:10||358.6||358.6||358.6||358.6|1
1622726850000|2021-06-03 13:27:30|358.8|358.55|358.7|358.55|358.8|358.55|358.7|358.55|3
1622726860000|2021-06-03 13:27:40||358.5||358.5||358.55||358.5|5
1622726870000|2021-06-03 13:27:50|||||||||18
1622726880000|2021-06-03 13:28:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|0
1622726930000|2021-06-03 13:28:50||358.5||358.45||358.5||358.45|0
1622726940000|2021-06-03 13:29:00||358.5||358.5||358.5||358.5|0
1622726950000|2021-06-03 13:29:10||358.45||358.45||358.5||358.45|0
1622726960000|2021-06-03 13:29:20|||||||||1
1622726980000|2021-06-03 13:29:40|358.6|358.4|358.5|358.35|358.6|358.4|358.5|358.35|8
1622727000000|2021-06-03 13:30:00|358.55|358.4|358.7|358.5|358.7|358.5|358.55|358.4|27
1622727010000|2021-06-03 13:30:10|358.65|358.55|358.65|358.45|358.7|358.55|358.65|358.45|7
1622727020000|2021-06-03 13:30:20|358.7|358.5|358.65|358.45|358.7|358.5|358.65|358.45|4
1622727030000|2021-06-03 13:30:30|358.7||358.65||358.7||358.65||0
1622727040000|2021-06-03 13:30:40|358.7||358.65||358.7||358.65||0
1622727050000|2021-06-03 13:30:50|358.7||358.7||358.7||358.7||0
1622727060000|2021-06-03 13:31:00|358.65|358.5|358.65|358.45|358.7|358.5|358.65|358.45|0
1622727070000|2021-06-03 13:31:10|358.7|358.4|358.7|358.45|358.7|358.5|358.65|358.4|0
1622727080000|2021-06-03 13:31:20|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.45|0
1622727090000|2021-06-03 13:31:30|358.75|358.55|358.7|358.5|358.75|358.6|358.7|358.5|2
1622727100000|2021-06-03 13:31:40|358.75|358.55|358.7|358.5|358.75|358.55|358.7|358.5|0
1622727110000|2021-06-03 13:31:50|358.75||358.7||358.75||358.7||0
1622727120000|2021-06-03 13:32:00|358.65|358.45|358.65|358.45|358.7|358.5|358.65|358.45|2
1622727130000|2021-06-03 13:32:10||358.4||358.45||358.45||358.4|0
1622727140000|2021-06-03 13:32:20||358.4||358.4||358.4||358.4|1
1622727190000|2021-06-03 13:33:10||358.45||358.45||358.45||358.45|0
1622727200000|2021-06-03 13:33:20|358.6|358.35|358.55|358.3|358.6|358.35|358.55|358.3|22
1622727210000|2021-06-03 13:33:30|358.6||358.55||358.6||358.55||0
1622727220000|2021-06-03 13:33:40|358.6||358.6||358.6||358.6||0
1622727230000|2021-06-03 13:33:50|358.55||358.6||358.6||358.55||0
1622727240000|2021-06-03 13:34:00|358.65|358.35|358.65|358.4|358.65|358.4|358.65|358.35|3
1622727270000|2021-06-03 13:34:30||358.45||358.45||358.45||358.4|6
1622727280000|2021-06-03 13:34:40||358.4||358.4||358.45||358.4|0
1622727290000|2021-06-03 13:34:50||358.45||358.45||358.5||358.45|5
1622727300000|2021-06-03 13:35:00|||||||||4
1622727320000|2021-06-03 13:35:20||358.4||358.4||358.4||358.4|2
1622727340000|2021-06-03 13:35:40|358.55|358.35|358.5|358.3|358.55|358.35|358.45|358.3|4
1622727350000|2021-06-03 13:35:50|358.45||358.5||358.5||358.45||0
1622727360000|2021-06-03 13:36:00|358.45|358.25|358.5|358.25|358.5|358.25|358.45|358.25|18
1622727370000|2021-06-03 13:36:10|358.45|358.2|358.45|358.2|358.5|358.2|358.45|358.2|1
1622727380000|2021-06-03 13:36:20|358.4||358.45||358.45||358.4||0
1622727390000|2021-06-03 13:36:30|358.4||358.35||358.45||358.35||3
1622727400000|2021-06-03 13:36:40|358.4||358.4||358.4||358.4||1
1622727410000|2021-06-03 13:36:50|358.45||358.45||358.45||358.45||0
1622727420000|2021-06-03 13:37:00|358.5||358.45||358.5||358.45||5
1622727430000|2021-06-03 13:37:10|358.4|358.15|358.35|358.15|358.4|358.15|358.35|358.15|1
1622727440000|2021-06-03 13:37:20|358.3|358.1|358.25|358.05|358.3|358.1|358.2|358.05|4
1622727480000|2021-06-03 13:38:00||358||358||358||358|2
1622727500000|2021-06-03 13:38:20|358.2||358.15||358.2||358.15||3
1622727510000|2021-06-03 13:38:30|358.1|357.95|358.05|357.85|358.1|357.95|358.05|357.85|9
1622727520000|2021-06-03 13:38:40||357.8||357.8||357.8||357.8|25
1622727560000|2021-06-03 13:39:20|358.1||358.05||358.1||358.05||0
1622727580000|2021-06-03 13:39:40|358.1|357.85|358.05|357.85|358.1|357.85|358.05|357.85|0
1622727590000|2021-06-03 13:39:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1622727600000|2021-06-03 13:40:00|358.15|357.85|358.05|357.8|358.15|357.85|358.05|357.8|8
1622727610000|2021-06-03 13:40:10||357.85||357.85||357.9||357.85|1
1622727620000|2021-06-03 13:40:20||357.9||357.9||357.9||357.85|0
1622727630000|2021-06-03 13:40:30|358.15||358.1||358.15||358.1||21
1622727640000|2021-06-03 13:40:40|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|0
1622727650000|2021-06-03 13:40:50|358.2|358|358.25|358.05|358.25|358.05|358.2|358|0
1622727660000|2021-06-03 13:41:00||358||358.05||358.05||358|0
1622727670000|2021-06-03 13:41:10||358||358.05||358.05||358|0
1622727680000|2021-06-03 13:41:20||358||358.1||358.1||358|0
1622727690000|2021-06-03 13:41:30|358.3|358.05|358.25|358.05|358.3|358.05|358.25|358.05|13
1622727700000|2021-06-03 13:41:40||358||357.95||358||357.95|0
1622727710000|2021-06-03 13:41:50|358.2||358.15||358.2||358.1||0
1622727720000|2021-06-03 13:42:00|358.1||358.15||358.15||358.1||1
1622727730000|2021-06-03 13:42:10|358.2|358|358.15|357.95|358.2|358|358.15|357.95|0
1622727740000|2021-06-03 13:42:20|358.1||358.1||358.15||358.1||0
1622727750000|2021-06-03 13:42:30|358.15|357.9|358.1|357.9|358.15|357.95|358.1|357.9|0
1622727760000|2021-06-03 13:42:40|358.05|357.85|358.05|357.85|358.1|357.85|358.05|357.85|1
1622727770000|2021-06-03 13:42:50|358|357.8|358|357.8|358|357.8|358|357.75|0
1622727780000|2021-06-03 13:43:00||357.75||357.75||357.8||357.75|0
1622727790000|2021-06-03 13:43:10|357.95|357.8|357.95|357.75|358|357.8|357.95|357.75|0
1622727820000|2021-06-03 13:43:40|357.9||357.95||357.95||357.9||0
1622727840000|2021-06-03 13:44:00|358|357.7|357.95|357.7|358|357.7|357.9|357.7|21
1622727850000|2021-06-03 13:44:10|357.9|357.65|357.9|357.65|357.95|357.65|357.85|357.65|0
1622727870000|2021-06-03 13:44:30||357.6||357.6||357.6||357.6|0
1622727890000|2021-06-03 13:44:50|357.95||357.95||357.95||357.95||0
1622727900000|2021-06-03 13:45:00|357.9||357.9||357.9||357.85||0
1622727910000|2021-06-03 13:45:10|357.95||357.9||357.95||357.9||0
1622727920000|2021-06-03 13:45:20|357.85||357.85||357.9||357.85||0
1622727930000|2021-06-03 13:45:30||357.65||357.65||357.65||357.65|0
1622727940000|2021-06-03 13:45:40|357.95|357.7|357.95|357.7|357.95|357.7|357.9|357.7|21
1622727950000|2021-06-03 13:45:50|358|357.75|358|357.75|358|357.75|358|357.75|3
1622727960000|2021-06-03 13:46:00|357.95||357.95||357.95||357.95||0
1622727970000|2021-06-03 13:46:10|357.9||357.9||357.95||357.9||0
1622727980000|2021-06-03 13:46:20|357.95||357.95||357.95||357.95||0
1622727990000|2021-06-03 13:46:30|358|357.8|358|357.8|358.05|357.8|358|357.8|0
1622728000000|2021-06-03 13:46:40|357.95|357.85|358|357.85|358|357.85|357.95|357.85|5
1622728010000|2021-06-03 13:46:50|357.95|357.8|357.95|357.75|358|357.8|357.9|357.75|4
1622728020000|2021-06-03 13:47:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|3
1622728030000|2021-06-03 13:47:10|357.85|357.65|357.85|357.65|357.9|357.7|357.85|357.65|1
1622728040000|2021-06-03 13:47:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622728050000|2021-06-03 13:47:30|357.85|357.65|357.85|357.65|357.9|357.65|357.85|357.65|1
1622728060000|2021-06-03 13:47:40|357.9|357.7|357.9|357.7|357.9|357.75|357.8|357.65|3
1622728070000|2021-06-03 13:47:50|357.85|357.65|357.85|357.65|357.85|357.7|357.8|357.6|3
1622728080000|2021-06-03 13:48:00|357.9|357.7|357.85|357.7|357.9|357.7|357.85|357.7|2
1622728090000|2021-06-03 13:48:10|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.7|26
1622728100000|2021-06-03 13:48:20|358||357.95||358||357.95||3
1622728120000|2021-06-03 13:48:40|357.9|357.75|357.85|357.65|357.95|357.75|357.8|357.65|6
1622728130000|2021-06-03 13:48:50|357.8|357.6|357.8|357.65|357.85|357.65|357.8|357.6|0
1622728140000|2021-06-03 13:49:00|357.85|357.6|357.8|357.6|357.85|357.6|357.8|357.6|6
1622728150000|2021-06-03 13:49:10|357.75|357.55|357.8|357.6|357.8|357.6|357.75|357.55|3
1622728160000|2021-06-03 13:49:20||357.55||357.55||357.6||357.55|0
1622728170000|2021-06-03 13:49:30|357.75|357.5|357.65|357.45|357.75|357.5|357.65|357.45|3
1622728180000|2021-06-03 13:49:40|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622728190000|2021-06-03 13:49:50|357.75|357.55|357.65|357.5|357.75|357.55|357.65|357.5|2
1622728200000|2021-06-03 13:50:00|357.7|357.45|357.75|357.55|357.75|357.55|357.65|357.45|1
1622728210000|2021-06-03 13:50:10|357.7|357.5|357.8|357.6|357.85|357.6|357.7|357.5|15
1622728220000|2021-06-03 13:50:20|357.85||357.85||357.85||357.85||0
1622728230000|2021-06-03 13:50:30|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|0
1622728280000|2021-06-03 13:51:20|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.55|10
1622728290000|2021-06-03 13:51:30||357.5||357.55||357.55||357.5|2
1622728300000|2021-06-03 13:51:40||357.5||357.5||357.55||357.5|1
1622728310000|2021-06-03 13:51:50|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.5|21
1622728320000|2021-06-03 13:52:00|357.8|357.55|357.8|357.6|357.8|357.6|357.7|357.55|8
1622728330000|2021-06-03 13:52:10|357.75||357.75||357.75||357.75||0
1622728340000|2021-06-03 13:52:20|357.8||357.8||357.8||357.8||3
1622728360000|2021-06-03 13:52:40|357.85||357.85||357.85||357.85||0
1622728370000|2021-06-03 13:52:50|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622728380000|2021-06-03 13:53:00|357.85||357.85||357.85||357.85||0
1622728390000|2021-06-03 13:53:10||357.65||357.65||357.65||357.65|2
1622728400000|2021-06-03 13:53:20|357.8||357.85||357.85||357.8||2
1622728410000|2021-06-03 13:53:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622728420000|2021-06-03 13:53:40||357.65||357.6||357.65||357.6|1
1622728460000|2021-06-03 13:54:20|357.85|357.65|357.9|357.65|357.9|357.65|357.85|357.65|20
1622728470000|2021-06-03 13:54:30|357.95|357.7|357.9|357.7|357.95|357.7|357.85|357.7|0
1622728480000|2021-06-03 13:54:40|357.85|357.65|357.9|357.7|357.9|357.7|357.85|357.65|0
1622728490000|2021-06-03 13:54:50|357.85|357.65|357.9|357.7|357.9|357.7|357.85|357.65|0
1622728500000|2021-06-03 13:55:00|357.85|357.65|357.85|357.65|357.85|357.7|357.8|357.65|3
1622728510000|2021-06-03 13:55:10|357.8||357.85||357.85||357.8||0
1622728520000|2021-06-03 13:55:20|357.8||357.85||357.85||357.8||0
1622728530000|2021-06-03 13:55:30|357.9|357.7|357.85|357.65|357.9|357.7|357.8|357.65|0
1622728540000|2021-06-03 13:55:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622728550000|2021-06-03 13:55:50|357.95|357.75|357.95|357.75|357.95|357.8|357.95|357.7|1
1622728560000|2021-06-03 13:56:00|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|3
1622728570000|2021-06-03 13:56:10||357.7||357.7||357.7||357.7|1
1622728580000|2021-06-03 13:56:20|357.9|357.8|358|357.75|358|357.8|357.9|357.75|26
1622728590000|2021-06-03 13:56:30|357.95|357.8|358|357.8|358|357.8|357.95|357.8|0
1622728600000|2021-06-03 13:56:40|357.95||358||358||357.95||0
1622728610000|2021-06-03 13:56:50|357.95||358||358||357.95||0
1622728620000|2021-06-03 13:57:00|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|6
1622728630000|2021-06-03 13:57:10|358||358||358||358||0
1622728650000|2021-06-03 13:57:30|358.05|357.8|358.05|357.8|358.05|357.8|358.05|357.8|3
1622728690000|2021-06-03 13:58:10|||||||||3
1622728710000|2021-06-03 13:58:30|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|1
1622728720000|2021-06-03 13:58:40|358||357.95||358||357.95||0
1622728740000|2021-06-03 13:59:00|357.9|357.65|357.9|357.65|357.9|357.65|357.9|357.65|6
1622728750000|2021-06-03 13:59:10|357.85|357.6|357.85|357.65|357.85|357.65|357.85|357.6|0
1622728760000|2021-06-03 13:59:20|||||||||1
1622728770000|2021-06-03 13:59:30||357.7||357.65||357.7||357.65|0
1622728780000|2021-06-03 13:59:40||357.7||357.7||357.7||357.7|0
1622728790000|2021-06-03 13:59:50||357.65||357.65||357.65||357.65|3
1622728800000|2021-06-03 14:00:00|357.8|357.7|357.95|357.55|357.95|357.7|357.8|357.55|18
1622728810000|2021-06-03 14:00:10|357.9|357.6|357.95|357.6|357.95|357.6|357.9|357.6|0
1622728820000|2021-06-03 14:00:20||357.65||357.65||357.65||357.65|0
1622728830000|2021-06-03 14:00:30|357.9||358||358||357.85||0
1622728850000|2021-06-03 14:00:50||357.7||357.7||357.7||357.7|0
1622728860000|2021-06-03 14:01:00|358.05|357.8|358.05|357.8|358.05|357.8|358.05|357.8|0
1622728880000|2021-06-03 14:01:20|358|357.7|357.9|357.7|358|357.7|357.9|357.65|2
1622728890000|2021-06-03 14:01:30|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622728920000|2021-06-03 14:02:00|358|357.7|358|357.75|358.05|357.75|358|357.7|28
1622728930000|2021-06-03 14:02:10|357.95||357.95||357.95||357.95||0
1622728940000|2021-06-03 14:02:20|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|6
1622728950000|2021-06-03 14:02:30|357.9|357.7|357.9|357.7|357.9|357.7|357.85|357.65|0
1622728960000|2021-06-03 14:02:40|357.85|357.65|357.9|357.65|357.9|357.7|357.8|357.65|4
1622728970000|2021-06-03 14:02:50|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|0
1622728980000|2021-06-03 14:03:00|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|0
1622728990000|2021-06-03 14:03:10|358||358||358||358||1
1622729000000|2021-06-03 14:03:20|357.95|357.8|358|357.8|358|357.8|357.95|357.8|0
1622729010000|2021-06-03 14:03:30|357.95|357.75|357.95|357.75|358|357.8|357.95|357.75|0
1622729030000|2021-06-03 14:03:50|358||358||358||358||0
1622729040000|2021-06-03 14:04:00||357.8||357.8||357.8||357.8|0
1622729060000|2021-06-03 14:04:20||357.85||357.8||357.85||357.8|1
1622729070000|2021-06-03 14:04:30||357.85||357.85||357.85||357.85|0
1622729080000|2021-06-03 14:04:40|||||||||8
1622729090000|2021-06-03 14:04:50|||||||||11
1622729100000|2021-06-03 14:05:00|358.05||358.05||358.1||358.05||4
1622729110000|2021-06-03 14:05:10|358.1||358.1||358.1||358.1||0
1622729120000|2021-06-03 14:05:20|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.9|3
1622729130000|2021-06-03 14:05:30|358.1||358.1||358.1||358.05||0
1622729140000|2021-06-03 14:05:40|358.05|357.95|358.05|357.9|358.05|357.95|358.05|357.9|0
1622729150000|2021-06-03 14:05:50|358.1||358.05||358.1||358.05||0
1622729160000|2021-06-03 14:06:00||357.85||357.85||357.9||357.85|2
1622729170000|2021-06-03 14:06:10||357.9||357.85||357.9||357.85|4
1622729180000|2021-06-03 14:06:20||357.8||357.8||357.8||357.8|1
1622729190000|2021-06-03 14:06:30||357.85||357.85||357.85||357.85|0
1622729200000|2021-06-03 14:06:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|6
1622729210000|2021-06-03 14:06:50|358.05|357.85|358.05|357.85|358.1|357.9|358.05|357.85|7
1622729230000|2021-06-03 14:07:10|358|357.8|358|357.8|358|357.8|358|357.8|4
1622729250000|2021-06-03 14:07:30|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|8
1622729260000|2021-06-03 14:07:40|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|11
1622729270000|2021-06-03 14:07:50|357.85||357.9||357.9||357.85||0
1622729280000|2021-06-03 14:08:00|357.85|357.75|357.85|357.7|357.9|357.75|357.85|357.7|0
1622729290000|2021-06-03 14:08:10|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|17
1622729320000|2021-06-03 14:08:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622729340000|2021-06-03 14:09:00|358|357.75|358.05|357.85|358.1|357.9|358|357.75|1
1622729350000|2021-06-03 14:09:10|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|9
1622729360000|2021-06-03 14:09:20|357.85|357.75|357.9|357.7|357.9|357.75|357.85|357.7|1
1622729370000|2021-06-03 14:09:30|357.85|357.75|357.9|357.75|357.9|357.75|357.85|357.75|9
1622729380000|2021-06-03 14:09:40|357.95||357.95||357.95||357.9||21
1622729400000|2021-06-03 14:10:00||357.8||357.75||357.8||357.75|1
1622729410000|2021-06-03 14:10:10|358|357.8|357.95|357.75|358|357.8|357.95|357.75|5
1622729420000|2021-06-03 14:10:20|358|357.8|358.05|357.85|358.05|357.85|358|357.8|1
1622729480000|2021-06-03 14:11:20||357.9||357.8||357.9||357.8|2
1622729510000|2021-06-03 14:11:50|||||||||1
1622729520000|2021-06-03 14:12:00|||||||||1
1622729560000|2021-06-03 14:12:40|||||||||1
1622729580000|2021-06-03 14:13:00||357.85||357.85||357.85||357.85|0
1622729610000|2021-06-03 14:13:30|358|357.8|358|357.8|358|357.8|358|357.8|24
1622729620000|2021-06-03 14:13:40|358.05||358.05||358.05||358.05||0
1622729640000|2021-06-03 14:14:00||357.85||357.85||357.85||357.85|0
1622729680000|2021-06-03 14:14:40||357.9||357.9||357.9||357.9|0
1622729690000|2021-06-03 14:14:50||357.85||357.85||357.9||357.85|4
1622729710000|2021-06-03 14:15:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.75|6
1622729720000|2021-06-03 14:15:20|358||358.05||358.05||358||21
1622729730000|2021-06-03 14:15:30|358||357.95||358||357.95||0
1622729740000|2021-06-03 14:15:40|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|3
1622729750000|2021-06-03 14:15:50|357.95||357.9||357.95||357.9||0
1622729760000|2021-06-03 14:16:00|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|3
1622729810000|2021-06-03 14:16:50|357.85||357.9||357.9||357.85||1
1622729820000|2021-06-03 14:17:00|357.85||357.85||357.9||357.85||1
1622729830000|2021-06-03 14:17:10|357.9||357.9||357.9||357.85||0
1622729840000|2021-06-03 14:17:20|357.85||357.9||357.9||357.85||0
1622729850000|2021-06-03 14:17:30|357.85||357.85||357.9||357.85||0
1622729860000|2021-06-03 14:17:40|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|7
1622729890000|2021-06-03 14:18:10||357.55||357.55||357.55||357.55|0
1622729930000|2021-06-03 14:18:50|357.75|357.5|357.75|357.5|357.75|357.5|357.75|357.5|20
1622729970000|2021-06-03 14:19:30|357.8|357.55|357.8|357.55|357.8|357.55|357.8|357.55|0
1622729980000|2021-06-03 14:19:40|357.85|357.6|357.9|357.65|357.9|357.65|357.85|357.6|0
1622729990000|2021-06-03 14:19:50|357.85||357.85||357.85||357.85||0
1622730010000|2021-06-03 14:20:10|357.8||357.8||357.8||357.8||0
1622730020000|2021-06-03 14:20:20||357.55||357.55||357.65||357.55|14
1622730030000|2021-06-03 14:20:30|357.75||357.75||357.75||357.75||0
1622730040000|2021-06-03 14:20:40||357.6||357.6||357.6||357.6|0
1622730050000|2021-06-03 14:20:50|357.7|357.55|357.65|357.5|357.7|357.55|357.65|357.5|6
1622730060000|2021-06-03 14:21:00|357.7|357.45|357.65|357.45|357.7|357.45|357.65|357.45|9
1622730070000|2021-06-03 14:21:10|357.75|357.5|357.75|357.5|357.75|357.5|357.7|357.5|17
1622730080000|2021-06-03 14:21:20|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.55|0
1622730090000|2021-06-03 14:21:30|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.6|1
1622730110000|2021-06-03 14:21:50|357.85|357.65|357.85|357.65|357.9|357.7|357.85|357.65|0
1622730120000|2021-06-03 14:22:00|357.8||357.8||357.85||357.8||0
1622730130000|2021-06-03 14:22:10|357.85||357.85||357.85||357.85||0
1622730150000|2021-06-03 14:22:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|3
1622730160000|2021-06-03 14:22:40|357.85|357.65|357.8|357.65|357.9|357.65|357.8|357.65|3
1622730170000|2021-06-03 14:22:50|357.85|357.6|357.8|357.6|357.85|357.6|357.8|357.6|3
1622730180000|2021-06-03 14:23:00|357.85|357.65|357.9|357.65|357.9|357.65|357.85|357.65|22
1622730190000|2021-06-03 14:23:10|357.85|357.7|357.95|357.75|357.95|357.75|357.85|357.7|15
1622730200000|2021-06-03 14:23:20|357.9|357.7|357.9|357.7|357.9|357.75|357.85|357.7|0
1622730210000|2021-06-03 14:23:30|357.85||357.9||357.9||357.85||1
1622730220000|2021-06-03 14:23:40|357.85||357.9||357.9||357.85||0
1622730230000|2021-06-03 14:23:50|357.85||357.9||357.9||357.85||0
1622730240000|2021-06-03 14:24:00|357.85||357.9||357.9||357.85||0
1622730250000|2021-06-03 14:24:10|357.85|357.65|357.85|357.65|357.85|357.65|357.8|357.65|6
1622730260000|2021-06-03 14:24:20|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|3
1622730270000|2021-06-03 14:24:30|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|0
1622730290000|2021-06-03 14:24:50|357.85||357.9||357.9||357.85||3
1622730300000|2021-06-03 14:25:00|357.85||357.9||357.95||357.85||0
1622730310000|2021-06-03 14:25:10|357.85||357.9||357.9||357.85||0
1622730320000|2021-06-03 14:25:20|357.85||357.9||357.9||357.85||0
1622730330000|2021-06-03 14:25:30|357.85|357.65|357.85|357.7|357.9|357.7|357.8|357.65|6
1622730340000|2021-06-03 14:25:40|357.9|357.65|357.85|357.7|357.9|357.7|357.85|357.65|0
1622730360000|2021-06-03 14:26:00|357.95|357.75|357.8|357.65|357.95|357.75|357.8|357.65|21
1622730370000|2021-06-03 14:26:10|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|0
1622730380000|2021-06-03 14:26:20|357.9||357.85||357.9||357.85||2
1622730390000|2021-06-03 14:26:30|357.8|357.65|357.85|357.6|357.85|357.65|357.8|357.6|9
1622730400000|2021-06-03 14:26:40|357.8||357.85||357.85||357.8||0
1622730410000|2021-06-03 14:26:50|357.8||357.8||357.85||357.8||0
1622730420000|2021-06-03 14:27:00|357.75||357.8||357.8||357.75||0
1622730430000|2021-06-03 14:27:10|357.75|357.55|357.8|357.6|357.8|357.6|357.75|357.55|3
1622730440000|2021-06-03 14:27:20|357.75||357.8||357.8||357.75||3
1622730450000|2021-06-03 14:27:30|357.85||357.8||357.85||357.8||0
1622730460000|2021-06-03 14:27:40|357.85||357.8||357.85||357.8||0
1622730470000|2021-06-03 14:27:50|357.85||357.85||357.85||357.85||0
1622730490000|2021-06-03 14:28:10|357.8||357.8||357.8||357.8||0
1622730520000|2021-06-03 14:28:40|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.5|3
1622730530000|2021-06-03 14:28:50|357.7|357.6|357.75|357.6|357.75|357.6|357.7|357.55|0
1622730540000|2021-06-03 14:29:00||357.55||357.55||357.6||357.55|1
1622730550000|2021-06-03 14:29:10||357.6||357.6||357.6||357.55|0
1622730560000|2021-06-03 14:29:20||357.55||357.55||357.6||357.55|0
1622730570000|2021-06-03 14:29:30|357.7|357.45|357.65|357.45|357.75|357.5|357.65|357.45|22
1622730580000|2021-06-03 14:29:40|357.7|357.5|357.7|357.5|357.7|357.55|357.7|357.5|0
1622730590000|2021-06-03 14:29:50|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|0
1622730600000|2021-06-03 14:30:00|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.45|8
1622730610000|2021-06-03 14:30:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.45|0
1622730620000|2021-06-03 14:30:20|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.55|0
1622730630000|2021-06-03 14:30:30|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.6|1
1622730670000|2021-06-03 14:31:10|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.5|2
1622730680000|2021-06-03 14:31:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|21
1622730780000|2021-06-03 14:33:00|357.85||357.85||357.85||357.85||0
1622730790000|2021-06-03 14:33:10|357.8||357.85||357.85||357.8||0
1622730800000|2021-06-03 14:33:20|357.8||357.8||357.85||357.8||0
1622730810000|2021-06-03 14:33:30|357.85||357.8||357.85||357.8||0
1622730820000|2021-06-03 14:33:40|357.75|357.55|357.75|357.55|357.75|357.6|357.75|357.55|4
1622730830000|2021-06-03 14:33:50|357.7|357.6|357.7|357.55|357.7|357.6|357.7|357.55|0
1622730840000|2021-06-03 14:34:00|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|1
1622730850000|2021-06-03 14:34:10|357.7||357.7||357.75||357.7||10
1622730860000|2021-06-03 14:34:20||357.5||357.55||357.55||357.5|8
1622730870000|2021-06-03 14:34:30||357.5||357.5||357.5||357.5|0
1622730880000|2021-06-03 14:34:40||357.55||357.55||357.55||357.5|0
1622730890000|2021-06-03 14:34:50|357.75|357.5|357.7|357.5|357.75|357.55|357.7|357.5|10
1622730900000|2021-06-03 14:35:00|357.65||357.7||357.7||357.65||0
1622730910000|2021-06-03 14:35:10|357.65||357.65||357.7||357.65||0
1622730920000|2021-06-03 14:35:20|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|3
1622730930000|2021-06-03 14:35:30|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.5|0
1622730940000|2021-06-03 14:35:40|357.7||357.7||357.75||357.7||0
1622730950000|2021-06-03 14:35:50|357.75||357.75||357.75||357.75||0
1622730970000|2021-06-03 14:36:10|357.7||357.7||357.7||357.7||0
1622731030000|2021-06-03 14:37:10|357.65||357.65||357.7||357.65||5
1622731040000|2021-06-03 14:37:20|||||||||4
1622731050000|2021-06-03 14:37:30|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|9
1622731060000|2021-06-03 14:37:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|20
1622731100000|2021-06-03 14:38:20|357.65||357.65||357.65||357.6||0
1622731110000|2021-06-03 14:38:30|357.6||357.6||357.65||357.6||0
1622731140000|2021-06-03 14:39:00|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|8
1622731160000|2021-06-03 14:39:20|357.4|357.25|357.4|357.25|357.4|357.3|357.4|357.25|10
1622731170000|2021-06-03 14:39:30|357.5||357.45||357.5||357.45||19
1622731180000|2021-06-03 14:39:40|357.5||357.4||357.5||357.4||0
1622731190000|2021-06-03 14:39:50|357.45||357.4||357.45||357.4||0
1622731200000|2021-06-03 14:40:00|357.45||357.4||357.45||357.4||0
1622731210000|2021-06-03 14:40:10|357.45||357.4||357.45||357.4||1
1622731220000|2021-06-03 14:40:20|357.45||357.4||357.45||357.4||1
1622731230000|2021-06-03 14:40:30|357.45||357.4||357.45||357.4||0
1622731240000|2021-06-03 14:40:40|357.45||357.45||357.45||357.4||0
1622731260000|2021-06-03 14:41:00|357.5||357.5||357.5||357.45||1
1622731270000|2021-06-03 14:41:10|357.45||357.5||357.5||357.45||0
1622731280000|2021-06-03 14:41:20|357.45||357.5||357.5||357.45||0
1622731300000|2021-06-03 14:41:40|357.45||357.45||357.5||357.45||0
1622731310000|2021-06-03 14:41:50|357.4||357.4||357.45||357.4||3
1622731320000|2021-06-03 14:42:00||357.2||357.2||357.2||357.2|6
1622731340000|2021-06-03 14:42:20|357.35||357.4||357.4||357.35||1
1622731350000|2021-06-03 14:42:30|357.35||357.4||357.4||357.35||1
1622731380000|2021-06-03 14:43:00|357.45||357.4||357.45||357.4||20
1622731410000|2021-06-03 14:43:30||357.25||357.25||357.25||357.25|2
1622731420000|2021-06-03 14:43:40|357.45||357.5||357.5||357.45||1
1622731430000|2021-06-03 14:43:50|357.45||357.5||357.5||357.4||1
1622731440000|2021-06-03 14:44:00|357.45||357.5||357.5||357.45||1
1622731450000|2021-06-03 14:44:10|357.45||357.5||357.5||357.45||0
1622731460000|2021-06-03 14:44:20|357.45||357.45||357.45||357.45||0
1622731520000|2021-06-03 14:45:20|357.4||357.4||357.45||357.4||0
1622731540000|2021-06-03 14:45:40||357.2||357.2||357.2||357.2|25
1622731550000|2021-06-03 14:45:50|357.45||357.45||357.45||357.45||0
1622731560000|2021-06-03 14:46:00|357.35||357.4||357.4||357.35||4
1622731590000|2021-06-03 14:46:30|357.45||357.4||357.45||357.4||2
1622731620000|2021-06-03 14:47:00|357.45||357.45||357.45||357.4||1
1622731630000|2021-06-03 14:47:10|357.4||357.4||357.4||357.4||0
1622731650000|2021-06-03 14:47:30|357.5|357.25|357.5|357.3|357.55|357.3|357.5|357.25|21
1622731660000|2021-06-03 14:47:40|357.55|357.35|357.6|357.35|357.6|357.35|357.55|357.35|0
1622731670000|2021-06-03 14:47:50|357.55|357.4|357.55|357.4|357.55|357.4|357.5|357.4|0
1622731680000|2021-06-03 14:48:00|357.6||357.6||357.65||357.6||2
1622731690000|2021-06-03 14:48:10|357.65||357.65||357.65||357.65||0
1622731700000|2021-06-03 14:48:20|357.6||357.65||357.65||357.6||0
1622731710000|2021-06-03 14:48:30|357.6||357.6||357.6||357.6||0
1622731730000|2021-06-03 14:48:50|357.65|357.45|357.7|357.5|357.7|357.5|357.65|357.45|1
1622731740000|2021-06-03 14:49:00|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|0
1622731750000|2021-06-03 14:49:10|357.8|357.6|357.85|357.6|357.85|357.6|357.8|357.6|21
1622731760000|2021-06-03 14:49:20|357.8||357.8||357.85||357.8||3
1622731770000|2021-06-03 14:49:30|357.85||357.85||357.85||357.85||0
1622731780000|2021-06-03 14:49:40|357.8||357.8||357.85||357.8||0
1622731790000|2021-06-03 14:49:50||357.55||357.6||357.6||357.55|6
1622731810000|2021-06-03 14:50:10|||||||||5
1622731820000|2021-06-03 14:50:20|357.9||357.75||357.9||357.75||24
1622731830000|2021-06-03 14:50:30|357.8||357.85||357.85||357.8||2
1622731840000|2021-06-03 14:50:40|357.8||357.85||357.85||357.8||0
1622731850000|2021-06-03 14:50:50|357.8||357.8||357.85||357.8||0
1622731860000|2021-06-03 14:51:00|357.85||357.8||357.85||357.8||0
1622731880000|2021-06-03 14:51:20||357.65||357.6||357.65||357.6|2
1622731920000|2021-06-03 14:52:00|357.75||357.8||357.8||357.75||0
1622731930000|2021-06-03 14:52:10|357.85||357.85||357.85||357.8||0
1622731940000|2021-06-03 14:52:20|357.8||357.8||357.8||357.8||0
1622731960000|2021-06-03 14:52:40|357.75||357.8||357.8||357.75||0
1622731970000|2021-06-03 14:52:50|357.75||357.8||357.8||357.75||0
1622731980000|2021-06-03 14:53:00|357.75||357.8||357.8||357.75||1
1622732010000|2021-06-03 14:53:30||357.65||357.65||357.65||357.65|0
1622732020000|2021-06-03 14:53:40|357.75|357.6|357.8|357.55|357.8|357.6|357.75|357.55|22
1622732060000|2021-06-03 14:54:20|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|1
1622732070000|2021-06-03 14:54:30|357.8||357.85||357.85||357.8||1
1622732080000|2021-06-03 14:54:40|357.8||357.85||357.85||357.8||0
1622732090000|2021-06-03 14:54:50|357.8||357.85||357.85||357.8||0
1622732100000|2021-06-03 14:55:00|357.8||357.8||357.8||357.8||0
1622732160000|2021-06-03 14:56:00|||||||||2
1622732180000|2021-06-03 14:56:20|357.85|357.6|357.85|357.6|357.85|357.6|357.8|357.6|24
1622732190000|2021-06-03 14:56:30|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|1
1622732200000|2021-06-03 14:56:40|357.9||357.9||357.9||357.85||0
1622732210000|2021-06-03 14:56:50|357.85|357.75|357.95|357.7|357.95|357.75|357.85|357.7|1
1622732220000|2021-06-03 14:57:00|357.9||357.9||357.9||357.9||0
1622732230000|2021-06-03 14:57:10|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|4
1622732240000|2021-06-03 14:57:20||357.8||357.8||357.8||357.8|0
1622732250000|2021-06-03 14:57:30|358|357.85|357.95|357.8|358|357.85|357.95|357.8|3
1622732260000|2021-06-03 14:57:40|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|4
1622732290000|2021-06-03 14:58:10||357.75||357.7||357.75||357.7|2
1622732340000|2021-06-03 14:59:00|357.95||357.9||357.95||357.85||21
1622732350000|2021-06-03 14:59:10|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|0
1622732360000|2021-06-03 14:59:20|358|357.8|358|357.8|358|357.8|358|357.8|0
1622732400000|2021-06-03 15:00:00||357.85||357.85||357.85||357.85|0
1622732410000|2021-06-03 15:00:10|358.05||358.05||358.1||358.05||2
1622732420000|2021-06-03 15:00:20|358.1|357.9|358.05|357.85|358.1|357.9|358.05|357.85|1
1622732430000|2021-06-03 15:00:30|358||358.05||358.05||358||3
1622732440000|2021-06-03 15:00:40|358|357.8|358|357.8|358|357.8|358|357.8|2
1622732460000|2021-06-03 15:01:00|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|3
1622732470000|2021-06-03 15:01:10|357.9||357.9||357.95||357.9||1
1622732480000|2021-06-03 15:01:20|357.95||357.95||357.95||357.9||23
1622732490000|2021-06-03 15:01:30|358|357.8|358.05|357.85|358.05|357.85|358|357.8|1
1622732510000|2021-06-03 15:01:50|358||358.05||358.05||358||0
1622732520000|2021-06-03 15:02:00|358.1|357.9|358.05|357.8|358.1|357.9|358|357.8|7
1622732530000|2021-06-03 15:02:10|358|357.85|358.05|357.85|358.05|357.85|358|357.8|0
1622732540000|2021-06-03 15:02:20|358.1|357.9|358.15|357.95|358.15|357.95|358.1|357.9|1
1622732550000|2021-06-03 15:02:30|358.1|357.9|358.05|357.9|358.1|357.9|358.05|357.9|6
1622732560000|2021-06-03 15:02:40|358.1|357.85|358.05|357.85|358.1|357.85|358.05|357.85|1
1622732570000|2021-06-03 15:02:50|358.1|357.9|358.1|357.9|358.1|357.9|358.05|357.9|0
1622732580000|2021-06-03 15:03:00|358.05|357.8|358|357.8|358.05|357.8|358|357.8|4
1622732600000|2021-06-03 15:03:20|358.1|357.85|358.05|357.85|358.1|357.85|358.05|357.85|22
1622732610000|2021-06-03 15:03:30|358.1||358.1||358.1||358.05||0
1622732620000|2021-06-03 15:03:40|358.05||358.05||358.1||358||0
1622732630000|2021-06-03 15:03:50|358.1||358.1||358.1||358.1||0
1622732640000|2021-06-03 15:04:00|358.05||358.1||358.1||358.05||0
1622732650000|2021-06-03 15:04:10|358.05||358.1||358.1||358.05||0
1622732660000|2021-06-03 15:04:20|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|0
1622732670000|2021-06-03 15:04:30|358.05|357.85|358.05|357.85|358.1|357.85|358.05|357.85|4
1622732680000|2021-06-03 15:04:40|358|357.9|358.05|357.85|358.05|357.9|358|357.85|3
1622732690000|2021-06-03 15:04:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1622732700000|2021-06-03 15:05:00|358.15|357.95|358.1|357.95|358.15|357.95|358.1|357.95|0
1622732710000|2021-06-03 15:05:10|358.15||358.15||358.15||358.1||0
1622732720000|2021-06-03 15:05:20|358.1||358.15||358.15||358.1||0
1622732730000|2021-06-03 15:05:30|358.2||358.2||358.2||358.2||0
1622732740000|2021-06-03 15:05:40|358.15|358|358.2|358|358.2|358|358.15|358|0
1622732750000|2021-06-03 15:05:50|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|6
1622732780000|2021-06-03 15:06:20|358.05||358.1||358.1||358.05||0
1622732790000|2021-06-03 15:06:30|358.05||358.05||358.1||358.05||1
1622732800000|2021-06-03 15:06:40|358.1||358.1||358.1||358.1||20
1622732820000|2021-06-03 15:07:00|358.05||358.1||358.1||358.05||0
1622732830000|2021-06-03 15:07:10|358.05||358.1||358.1||358.05||0
1622732840000|2021-06-03 15:07:20|358.05||358.05||358.1||358.05||0
1622732860000|2021-06-03 15:07:40|358.1||358.15||358.15||358.1||1
1622732870000|2021-06-03 15:07:50|358.1||358.1||358.1||358.1||0
1622732880000|2021-06-03 15:08:00|358.05||358.1||358.1||358.05||0
1622732890000|2021-06-03 15:08:10|358.05||358.1||358.1||358.05||0
1622732900000|2021-06-03 15:08:20|358.05||358.05||358.1||358.05||0
1622732910000|2021-06-03 15:08:30|358|357.85|358|357.85|358.05|357.85|358|357.85|5
1622732920000|2021-06-03 15:08:40||357.8||357.8||357.8||357.8|3
1622732940000|2021-06-03 15:09:00||357.85||357.85||357.85||357.85|1
1622732950000|2021-06-03 15:09:10||357.8||357.8||357.8||357.8|3
1622732980000|2021-06-03 15:09:40|357.95|357.85|357.95|357.75|357.95|357.85|357.95|357.75|24
1622733010000|2021-06-03 15:10:10|357.9||357.9||357.9||357.9||0
1622733020000|2021-06-03 15:10:20|357.95||357.9||357.95||357.9||0
1622733030000|2021-06-03 15:10:30|357.95||357.9||357.95||357.9||0
1622733040000|2021-06-03 15:10:40|357.95||357.9||357.95||357.9||3
1622733050000|2021-06-03 15:10:50|357.95||357.9||357.95||357.9||1
1622733060000|2021-06-03 15:11:00|357.95|357.8|358|357.8|358|357.8|357.9|357.8|1
1622733070000|2021-06-03 15:11:10|357.95|357.75|357.9|357.75|357.95|357.75|357.9|357.75|4
1622733090000|2021-06-03 15:11:30|358||358||358||358||23
1622733100000|2021-06-03 15:11:40|357.95||358||358||357.95||0
1622733110000|2021-06-03 15:11:50|357.95||357.95||357.95||357.95||0
1622733120000|2021-06-03 15:12:00|358||358||358||358||0
1622733130000|2021-06-03 15:12:10|357.95||358||358||357.95||0
1622733140000|2021-06-03 15:12:20|357.95||357.95||358||357.95||0
1622733150000|2021-06-03 15:12:30|357.9||357.9||357.95||357.9||1
1622733160000|2021-06-03 15:12:40|357.95||357.95||357.95||357.9||0
1622733170000|2021-06-03 15:12:50|357.9|357.7|357.9|357.75|357.9|357.75|357.9|357.7|11
1622733190000|2021-06-03 15:13:10|357.95||357.95||357.95||357.95||2
1622733200000|2021-06-03 15:13:20|358|357.8|358|357.8|358|357.8|358|357.8|1
1622733310000|2021-06-03 15:15:10|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.7|22
1622733320000|2021-06-03 15:15:20|357.9||357.95||357.95||357.9||0
1622733330000|2021-06-03 15:15:30|357.9||357.9||357.95||357.9||0
1622733340000|2021-06-03 15:15:40|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|3
1622733380000|2021-06-03 15:16:20|357.8||357.8||357.85||357.8||4
1622733390000|2021-06-03 15:16:30||357.6||357.6||357.6||357.6|3
1622733410000|2021-06-03 15:16:50|357.75|357.55|357.75|357.6|357.75|357.6|357.7|357.55|6
1622733420000|2021-06-03 15:17:00|357.8||357.8||357.8||357.8||31
1622733440000|2021-06-03 15:17:20|357.85||357.8||357.85||357.8||0
1622733490000|2021-06-03 15:18:10|||||||||1
1622733510000|2021-06-03 15:18:30|357.85|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622733530000|2021-06-03 15:18:50|357.8||357.8||357.8||357.8||0
1622733540000|2021-06-03 15:19:00|357.85||357.8||357.85||357.8||1
1622733550000|2021-06-03 15:19:10|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|3
1622733560000|2021-06-03 15:19:20||357.6||357.55||357.6||357.55|2
1622733570000|2021-06-03 15:19:30||357.6||357.6||357.6||357.6|8
1622733580000|2021-06-03 15:19:40|357.85||357.8||357.85||357.8||15
1622733600000|2021-06-03 15:20:00|357.85||357.8||357.85||357.8||0
1622733610000|2021-06-03 15:20:10|357.85||357.85||357.85||357.8||0
1622733620000|2021-06-03 15:20:20|357.75||357.85||357.85||357.75||1
1622733630000|2021-06-03 15:20:30|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622733660000|2021-06-03 15:21:00|357.8||357.8||357.85||357.8||0
1622733670000|2021-06-03 15:21:10||357.6||357.6||357.6||357.6|9
1622733680000|2021-06-03 15:21:20||357.55||357.55||357.55||357.55|0
1622733700000|2021-06-03 15:21:40||357.6||357.6||357.6||357.6|0
1622733730000|2021-06-03 15:22:10|357.7|357.55|357.7|357.55|357.75|357.55|357.7|357.55|5
1622733740000|2021-06-03 15:22:20|||||||||1
1622733750000|2021-06-03 15:22:30||357.5||357.5||357.5||357.5|3
1622733770000|2021-06-03 15:22:50|357.65|357.45|357.65|357.45|357.7|357.5|357.65|357.45|31
1622733780000|2021-06-03 15:23:00||357.5||357.45||357.5||357.45|0
1622733790000|2021-06-03 15:23:10||357.5||357.45||357.5||357.45|0
1622733800000|2021-06-03 15:23:20|357.7|357.5|357.7|357.5|357.7|357.55|357.7|357.45|0
1622733810000|2021-06-03 15:23:30|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.5|0
1622733830000|2021-06-03 15:23:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.55|0
1622733860000|2021-06-03 15:24:20|357.85||357.85||357.85||357.85||0
1622733870000|2021-06-03 15:24:30|357.8||357.8||357.8||357.8||0
1622733890000|2021-06-03 15:24:50|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|5
1622733910000|2021-06-03 15:25:10|357.85|357.6|357.85|357.6|357.85|357.6|357.85|357.6|21
1622733920000|2021-06-03 15:25:20|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|1
1622733930000|2021-06-03 15:25:30|357.9|357.7|357.9|357.7|357.9|357.7|357.85|357.7|0
1622733940000|2021-06-03 15:25:40|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|1
1622733950000|2021-06-03 15:25:50||357.7||357.65||357.7||357.65|1
1622733960000|2021-06-03 15:26:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3
1622734010000|2021-06-03 15:26:50||357.65||357.65||357.65||357.6|4
1622734020000|2021-06-03 15:27:00||357.6||357.6||357.6||357.6|3
1622734030000|2021-06-03 15:27:10|357.75||357.75||357.75||357.75||0
1622734040000|2021-06-03 15:27:20|357.8||357.8||357.8||357.8||1
1622734090000|2021-06-03 15:28:10||357.65||357.65||357.65||357.65|0
1622734100000|2021-06-03 15:28:20|357.9||357.9||357.9||357.9||21
1622734110000|2021-06-03 15:28:30|||||||||2
1622734170000|2021-06-03 15:29:30|357.85||357.9||357.9||357.85||0
1622734180000|2021-06-03 15:29:40|357.85||357.85||357.9||357.8||1
1622734190000|2021-06-03 15:29:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|24
1622734200000|2021-06-03 15:30:00|357.75||357.8||357.8||357.75||7
1622734210000|2021-06-03 15:30:10|357.85||357.85||357.85||357.85||2
1622734220000|2021-06-03 15:30:20|357.8||357.8||357.85||357.8||0
1622734240000|2021-06-03 15:30:40|357.7|357.5|357.75|357.55|357.75|357.55|357.7|357.5|6
1622734250000|2021-06-03 15:30:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622734290000|2021-06-03 15:31:30|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.55|4
1622734300000|2021-06-03 15:31:40|357.8||357.8||357.8||357.8||0
1622734310000|2021-06-03 15:31:50|357.75||357.8||357.8||357.75||0
1622734320000|2021-06-03 15:32:00|357.75||357.75||357.8||357.75||0
1622734330000|2021-06-03 15:32:10|357.7|357.55|357.7|357.55|357.75|357.6|357.7|357.55|3
1622734340000|2021-06-03 15:32:20|357.75||357.75||357.75||357.75||1
1622734350000|2021-06-03 15:32:30||357.6||357.55||357.6||357.55|0
1622734360000|2021-06-03 15:32:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622734370000|2021-06-03 15:32:50|357.75||357.75||357.75||357.75||0
1622734380000|2021-06-03 15:33:00|||||||||1
1622734390000|2021-06-03 15:33:10|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|6
1622734400000|2021-06-03 15:33:20|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|8
1622734410000|2021-06-03 15:33:30|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.6|0
1622734450000|2021-06-03 15:34:10|||||||||1
1622734460000|2021-06-03 15:34:20|357.85||357.85||357.85||357.85||13
1622734470000|2021-06-03 15:34:30|357.8||357.8||357.85||357.75||1
1622734500000|2021-06-03 15:35:00|357.75|357.55|357.75|357.6|357.75|357.6|357.7|357.5|4
1622734510000|2021-06-03 15:35:10|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1622734520000|2021-06-03 15:35:20|357.7|357.5|357.7|357.5|357.7|357.55|357.7|357.5|0
1622734530000|2021-06-03 15:35:30|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1622734540000|2021-06-03 15:35:40|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|0
1622734550000|2021-06-03 15:35:50||357.5||357.55||357.55||357.5|0
1622734560000|2021-06-03 15:36:00|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622734570000|2021-06-03 15:36:10|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.5|0
1622734580000|2021-06-03 15:36:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3
1622734590000|2021-06-03 15:36:30|357.85||357.8||357.85||357.8||0
1622734600000|2021-06-03 15:36:40|357.85|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622734610000|2021-06-03 15:36:50|357.8||357.85||357.85||357.8||0
1622734620000|2021-06-03 15:37:00||357.7||357.65||357.7||357.65|1
1622734630000|2021-06-03 15:37:10|357.8|357.7|357.8|357.65|357.8|357.7|357.8|357.65|0
1622734640000|2021-06-03 15:37:20|357.85||357.8||357.85||357.8||0
1622734660000|2021-06-03 15:37:40||357.55||357.55||357.55||357.55|4
1622734680000|2021-06-03 15:38:00|357.75|357.5|357.7|357.5|357.75|357.5|357.7|357.5|0
1622734690000|2021-06-03 15:38:10|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1622734700000|2021-06-03 15:38:20|357.7|357.5|357.7|357.5|357.75|357.5|357.7|357.5|0
1622734710000|2021-06-03 15:38:30|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|0
1622734720000|2021-06-03 15:38:40|357.7||357.75||357.75||357.7||0
1622734730000|2021-06-03 15:38:50||357.6||357.55||357.6||357.55|0
1622734740000|2021-06-03 15:39:00|357.7|357.5|357.7|357.5|357.75|357.5|357.7|357.5|0
1622734750000|2021-06-03 15:39:10|357.65|357.45|357.7|357.5|357.7|357.5|357.65|357.45|0
1622734770000|2021-06-03 15:39:30|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|0
1622734780000|2021-06-03 15:39:40|357.65|357.45|357.7|357.5|357.7|357.55|357.65|357.45|0
1622734790000|2021-06-03 15:39:50||357.55||357.5||357.55||357.5|0
1622734800000|2021-06-03 15:40:00|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.5|0
1622734810000|2021-06-03 15:40:10|357.7||357.75||357.75||357.7||0
1622734820000|2021-06-03 15:40:20||357.6||357.55||357.6||357.55|0
1622734830000|2021-06-03 15:40:30||357.6||357.55||357.6||357.55|0
1622734840000|2021-06-03 15:40:40||357.6||357.55||357.6||357.55|0
1622734850000|2021-06-03 15:40:50|357.7||357.75||357.75||357.7||0
1622734860000|2021-06-03 15:41:00|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1622734870000|2021-06-03 15:41:10||357.6||357.55||357.6||357.55|0
1622734880000|2021-06-03 15:41:20||357.6||357.55||357.6||357.55|0
1622734890000|2021-06-03 15:41:30|357.7||357.75||357.75||357.7||0
1622734900000|2021-06-03 15:41:40|357.7||357.7||357.75||357.7||0
1622734910000|2021-06-03 15:41:50|357.75||357.75||357.75||357.7||0
1622734920000|2021-06-03 15:42:00|357.7|357.5|357.7|357.5|357.75|357.5|357.65|357.5|0
1622734930000|2021-06-03 15:42:10|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|1
1622734940000|2021-06-03 15:42:20|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.45|7
1622734960000|2021-06-03 15:42:40|357.7||357.7||357.7||357.7||0
1622734970000|2021-06-03 15:42:50||357.55||357.55||357.55||357.5|0
1622734980000|2021-06-03 15:43:00|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|0
1622734990000|2021-06-03 15:43:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.55|0
1622735080000|2021-06-03 15:44:40|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|2
1622735090000|2021-06-03 15:44:50||357.7||357.7||357.7||357.65|0
1622735110000|2021-06-03 15:45:10|357.8|357.6|357.8|357.65|357.8|357.65|357.8|357.6|4
1622735120000|2021-06-03 15:45:20|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|2
1622735130000|2021-06-03 15:45:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.55|1
1622735140000|2021-06-03 15:45:40|357.85||357.8||357.85||357.8||0
1622735280000|2021-06-03 15:48:00||357.55||357.6||357.6||357.55|0
1622735310000|2021-06-03 15:48:30|357.75|357.55|357.65|357.5|357.75|357.55|357.65|357.5|0
1622735320000|2021-06-03 15:48:40|357.7||357.7||357.7||357.7||0
1622735330000|2021-06-03 15:48:50|357.65||357.65||357.65||357.65||0
1622735340000|2021-06-03 15:49:00|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|4
1622735350000|2021-06-03 15:49:10||357.5||357.5||357.5||357.5|0
1622735360000|2021-06-03 15:49:20|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|0
1622735370000|2021-06-03 15:49:30||357.5||357.45||357.5||357.45|1
1622735380000|2021-06-03 15:49:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1622735390000|2021-06-03 15:49:50||357.55||357.5||357.55||357.5|0
1622735400000|2021-06-03 15:50:00|357.65||357.7||357.7||357.65||0
1622735410000|2021-06-03 15:50:10|357.65||357.65||357.65||357.65||0
1622735430000|2021-06-03 15:50:30|357.7||357.7||357.7||357.7||0
1622735440000|2021-06-03 15:50:40||357.55||357.55||357.55||357.5|0
1622735450000|2021-06-03 15:50:50|357.75||357.75||357.75||357.75||0
1622735460000|2021-06-03 15:51:00|357.7|357.5|357.65|357.5|357.75|357.5|357.65|357.5|2
1622735470000|2021-06-03 15:51:10||357.45||357.45||357.45||357.45|0
1622735500000|2021-06-03 15:51:40||357.5||357.5||357.5||357.5|0
1622735510000|2021-06-03 15:51:50|357.6|357.45|357.6|357.4|357.65|357.45|357.6|357.4|2
1622735580000|2021-06-03 15:53:00|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|0
1622735590000|2021-06-03 15:53:10|357.6||357.6||357.6||357.6||0
1622735600000|2021-06-03 15:53:20|357.65||357.65||357.65||357.6||0
1622735610000|2021-06-03 15:53:30|357.6||357.65||357.65||357.6||0
1622735620000|2021-06-03 15:53:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.45|0
1622735640000|2021-06-03 15:54:00|357.65||357.7||357.7||357.65||0
1622735650000|2021-06-03 15:54:10|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.5|1
1622735700000|2021-06-03 15:55:00|357.7||357.65||357.7||357.65||0
1622735710000|2021-06-03 15:55:10|357.7||357.7||357.7||357.7||0
1622735720000|2021-06-03 15:55:20|357.65||357.7||357.7||357.65||1
1622735730000|2021-06-03 15:55:30||357.55||357.55||357.55||357.5|0
1622735760000|2021-06-03 15:56:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|4
1622735770000|2021-06-03 15:56:10|357.7|357.55|357.7|357.55|357.7|357.55|357.65|357.5|0
1622735780000|2021-06-03 15:56:20|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|1
1622735790000|2021-06-03 15:56:30|357.65||357.7||357.7||357.65||0
1622735800000|2021-06-03 15:56:40||357.55||357.55||357.55||357.5|0
1622735830000|2021-06-03 15:57:10|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622735840000|2021-06-03 15:57:20|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|0
1622735850000|2021-06-03 15:57:30||357.55||357.5||357.55||357.5|0
1622735860000|2021-06-03 15:57:40|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.5|0
1622735870000|2021-06-03 15:57:50|357.75||357.75||357.75||357.75||0
1622735880000|2021-06-03 15:58:00|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1622735890000|2021-06-03 15:58:10||357.6||357.55||357.6||357.55|0
1622735900000|2021-06-03 15:58:20||357.6||357.55||357.6||357.55|0
1622735910000|2021-06-03 15:58:30||357.6||357.55||357.6||357.55|0
1622735920000|2021-06-03 15:58:40|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|0
1622735930000|2021-06-03 15:58:50|357.75|357.5|357.7|357.5|357.75|357.5|357.7|357.5|0
1622735940000|2021-06-03 15:59:00|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.5|0
1622735950000|2021-06-03 15:59:10|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|1
1622735960000|2021-06-03 15:59:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1622735990000|2021-06-03 15:59:50|357.75||357.75||357.75||357.75||0
1622736010000|2021-06-03 16:00:10|357.7||357.7||357.75||357.7||0
1622736020000|2021-06-03 16:00:20|357.75||357.75||357.75||357.75||0
1622736060000|2021-06-03 16:01:00|357.7||357.7||357.7||357.7||0
1622736070000|2021-06-03 16:01:10|357.65||357.7||357.7||357.65||0
1622736080000|2021-06-03 16:01:20|357.65||357.65||357.65||357.65||0
1622736090000|2021-06-03 16:01:30|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|5
1622736100000|2021-06-03 16:01:40|357.6||357.65||357.65||357.6||0
1622736110000|2021-06-03 16:01:50|357.6||357.65||357.65||357.6||0
1622736130000|2021-06-03 16:02:10|357.6||357.6||357.65||357.6||0
1622736140000|2021-06-03 16:02:20|357.65||357.6||357.65||357.6||0
1622736150000|2021-06-03 16:02:30|357.65||357.65||357.65||357.65||0
1622736170000|2021-06-03 16:02:50|357.7||357.7||357.7||357.7||2
1622736180000|2021-06-03 16:03:00|357.65||357.65||357.7||357.65||0
1622736190000|2021-06-03 16:03:10|357.6||357.65||357.65||357.6||0
1622736260000|2021-06-03 16:04:20|357.6||357.65||357.65||357.6||0
1622736270000|2021-06-03 16:04:30|357.6||357.65||357.65||357.6||0
1622736280000|2021-06-03 16:04:40|357.6||357.6||357.65||357.6||0
1622736290000|2021-06-03 16:04:50|357.65||357.65||357.65||357.6||0
1622736300000|2021-06-03 16:05:00|357.6||357.65||357.65||357.6||0
1622736330000|2021-06-03 16:05:30|357.6||357.65||357.65||357.6||3
1622736350000|2021-06-03 16:05:50||357.5||357.5||357.5||357.5|0
1622736360000|2021-06-03 16:06:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|0
1622736370000|2021-06-03 16:06:10|357.75||357.75||357.75||357.75||0
1622736380000|2021-06-03 16:06:20|357.7||357.7||357.7||357.7||0
1622736400000|2021-06-03 16:06:40|357.75||357.75||357.75||357.75||0
1622736410000|2021-06-03 16:06:50|357.7||357.7||357.7||357.7||0
1622736420000|2021-06-03 16:07:00|357.75||357.75||357.75||357.75||0
1622736430000|2021-06-03 16:07:10|357.7||357.75||357.75||357.7||0
1622736440000|2021-06-03 16:07:20|357.7||357.75||357.75||357.7||0
1622736450000|2021-06-03 16:07:30|357.7||357.7||357.7||357.7||0
1622736460000|2021-06-03 16:07:40|357.75||357.75||357.75||357.75||0
1622736470000|2021-06-03 16:07:50|357.7||357.7||357.7||357.7||0
1622736500000|2021-06-03 16:08:20|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.55|0
1622736520000|2021-06-03 16:08:40|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622736530000|2021-06-03 16:08:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622736540000|2021-06-03 16:09:00|357.85||357.85||357.85||357.85||1
1622736550000|2021-06-03 16:09:10|357.8||357.85||357.85||357.8||0
1622736560000|2021-06-03 16:09:20|357.8||357.8||357.8||357.8||0
1622736630000|2021-06-03 16:10:30|357.75||357.75||357.75||357.75||0
1622736640000|2021-06-03 16:10:40|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.5|7
1622736650000|2021-06-03 16:10:50|357.75||357.75||357.75||357.75||0
1622736660000|2021-06-03 16:11:00|357.8||357.75||357.8||357.75||0
1622736690000|2021-06-03 16:11:30|357.8||357.8||357.8||357.8||0
1622736700000|2021-06-03 16:11:40|357.75||357.75||357.75||357.75||0
1622736710000|2021-06-03 16:11:50||357.55||357.55||357.6||357.55|0
1622736720000|2021-06-03 16:12:00|357.8|357.6|357.8|357.55|357.8|357.6|357.8|357.55|2
1622736730000|2021-06-03 16:12:10|357.75||357.75||357.75||357.75||0
1622736740000|2021-06-03 16:12:20|357.8||357.8||357.8||357.8||0
1622736780000|2021-06-03 16:13:00|357.75||357.8||357.8||357.75||0
1622736870000|2021-06-03 16:14:30|357.75||357.75||357.75||357.7||0
1622736890000|2021-06-03 16:14:50|357.7||357.7||357.7||357.7||0
1622736900000|2021-06-03 16:15:00||357.5||357.5||357.5||357.5|3
1622736910000|2021-06-03 16:15:10|357.65|357.55|357.75|357.55|357.75|357.55|357.65|357.55|2
1622736920000|2021-06-03 16:15:20||357.6||357.55||357.6||357.55|0
1622736930000|2021-06-03 16:15:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622736950000|2021-06-03 16:15:50|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1622736960000|2021-06-03 16:16:00|357.7||357.75||357.75||357.7||0
1622736970000|2021-06-03 16:16:10||357.6||357.55||357.6||357.55|0
1622736990000|2021-06-03 16:16:30|357.7||357.75||357.75||357.7||0
1622737000000|2021-06-03 16:16:40|357.7||357.75||357.75||357.7||0
1622737010000|2021-06-03 16:16:50|357.7||357.7||357.75||357.7||0
1622737020000|2021-06-03 16:17:00|357.75||357.7||357.75||357.7||0
1622737030000|2021-06-03 16:17:10|357.75|357.5|357.8|357.6|357.8|357.6|357.75|357.5|19
1622737040000|2021-06-03 16:17:20||357.55||357.55||357.55||357.55|0
1622737060000|2021-06-03 16:17:40|357.75|357.5|357.7|357.5|357.75|357.5|357.7|357.5|1
1622737070000|2021-06-03 16:17:50|357.65||357.65||357.65||357.65||0
1622737080000|2021-06-03 16:18:00|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|9
1622737090000|2021-06-03 16:18:10|357.7||357.65||357.7||357.65||0
1622737110000|2021-06-03 16:18:30|357.6||357.65||357.65||357.6||0
1622737120000|2021-06-03 16:18:40|357.6||357.65||357.65||357.6||2
1622737130000|2021-06-03 16:18:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1622737140000|2021-06-03 16:19:00|357.75|357.55|357.8|357.6|357.8|357.6|357.75|357.5|3
1622737150000|2021-06-03 16:19:10||357.55||357.55||357.6||357.55|0
1622737160000|2021-06-03 16:19:20||357.6||357.6||357.6||357.6|0
1622737170000|2021-06-03 16:19:30|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.55|3
1622737180000|2021-06-03 16:19:40|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.45|0
1622737190000|2021-06-03 16:19:50|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|0
1622737200000|2021-06-03 16:20:00|357.7|357.45|357.65|357.45|357.7|357.45|357.65|357.45|0
1622737210000|2021-06-03 16:20:10|357.6||357.6||357.65||357.6||1
1622737220000|2021-06-03 16:20:20|357.65||357.6||357.65||357.6||1
1622737230000|2021-06-03 16:20:30|357.65||357.6||357.65||357.6||0
1622737240000|2021-06-03 16:20:40|357.65||357.65||357.65||357.6||0
1622737250000|2021-06-03 16:20:50|357.6||357.6||357.65||357.6||0
1622737260000|2021-06-03 16:21:00|357.65||357.6||357.65||357.6||2
1622737300000|2021-06-03 16:21:40|||||||||1
1622737310000|2021-06-03 16:21:50|357.65|357.4|357.65|357.45|357.65|357.45|357.65|357.4|0
1622737320000|2021-06-03 16:22:00|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|0
1622737580000|2021-06-03 16:26:20||357.45||357.4||357.45||357.4|3
1622737600000|2021-06-03 16:26:40|357.65||357.65||357.65||357.65||0
1622737610000|2021-06-03 16:26:50|357.6||357.6||357.6||357.6||0
1622737620000|2021-06-03 16:27:00|||||||||2
1622737680000|2021-06-03 16:28:00|357.65||357.65||357.65||357.65||0
1622737700000|2021-06-03 16:28:20|357.6||357.6||357.6||357.6||0
1622737730000|2021-06-03 16:28:50|357.65||357.65||357.65||357.65||0
1622737740000|2021-06-03 16:29:00|357.7|357.45|357.65|357.5|357.7|357.5|357.65|357.45|0
1622737750000|2021-06-03 16:29:10|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|0
1622737760000|2021-06-03 16:29:20||357.55||357.5||357.55||357.5|0
1622737770000|2021-06-03 16:29:30|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.5|0
1622737780000|2021-06-03 16:29:40||357.6||357.55||357.6||357.55|0
1622737790000|2021-06-03 16:29:50||357.6||357.55||357.6||357.55|0
1622737800000|2021-06-03 16:30:00|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1622737810000|2021-06-03 16:30:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622737890000|2021-06-03 16:31:30|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|5
1622737900000|2021-06-03 16:31:40|357.6|357.45|357.7|357.5|357.7|357.5|357.6|357.45|3
1622737910000|2021-06-03 16:31:50|357.65||357.7||357.7||357.65||0
1622737920000|2021-06-03 16:32:00|357.65|357.55|357.65|357.45|357.65|357.55|357.6|357.45|0
1622737930000|2021-06-03 16:32:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.45|1
1622737940000|2021-06-03 16:32:20|357.65|357.45|357.65|357.45|357.7|357.5|357.65|357.45|0
1622737950000|2021-06-03 16:32:30||357.5||357.45||357.5||357.45|0
1622737960000|2021-06-03 16:32:40||357.5||357.45||357.5||357.45|0
1622737970000|2021-06-03 16:32:50|357.7|357.5|357.65|357.5|357.7|357.5|357.65|357.45|0
1622737980000|2021-06-03 16:33:00||357.45||357.45||357.5||357.45|0
1622737990000|2021-06-03 16:33:10||357.5||357.45||357.5||357.45|0
1622738010000|2021-06-03 16:33:30||357.5||357.45||357.5||357.45|0
1622738020000|2021-06-03 16:33:40||357.5||357.5||357.5||357.45|0
1622738030000|2021-06-03 16:33:50||357.45||357.45||357.5||357.45|0
1622738040000|2021-06-03 16:34:00||357.5||357.45||357.5||357.45|0
1622738060000|2021-06-03 16:34:20|357.6||357.65||357.65||357.6||1
1622738070000|2021-06-03 16:34:30|357.6||357.6||357.6||357.6||0
1622738080000|2021-06-03 16:34:40|357.65|357.5|357.65|357.45|357.65|357.5|357.65|357.45|0
1622738090000|2021-06-03 16:34:50||357.5||357.45||357.5||357.45|0
1622738100000|2021-06-03 16:35:00||357.5||357.45||357.5||357.45|0
1622738110000|2021-06-03 16:35:10||357.5||357.5||357.5||357.45|0
1622738120000|2021-06-03 16:35:20||357.45||357.45||357.45||357.45|0
1622738130000|2021-06-03 16:35:30||357.5||357.5||357.5||357.5|0
1622738180000|2021-06-03 16:36:20|||||||||1
1622738200000|2021-06-03 16:36:40|357.7||357.7||357.7||357.7||0
1622738210000|2021-06-03 16:36:50||357.55||357.55||357.55||357.5|0
1622738220000|2021-06-03 16:37:00|357.75|357.6|357.75|357.6|357.75|357.6|357.7|357.55|0
1622738230000|2021-06-03 16:37:10||357.55||357.6||357.6||357.55|0
1622738240000|2021-06-03 16:37:20||357.55||357.55||357.6||357.55|0
1622738250000|2021-06-03 16:37:30||357.6||357.55||357.6||357.55|0
1622738260000|2021-06-03 16:37:40||357.6||357.6||357.6||357.55|0
1622738280000|2021-06-03 16:38:00|357.8||357.8||357.8||357.8||0
1622738380000|2021-06-03 16:39:40|357.85||357.85||357.85||357.85||0
1622738640000|2021-06-03 16:44:00|357.9||357.9||357.9||357.9||0
1622738700000|2021-06-03 16:45:00|357.85||357.85||357.85||357.85||0
1622738780000|2021-06-03 16:46:20||357.65||357.65||357.65||357.65|0
1622738800000|2021-06-03 16:46:40|357.8||357.8||357.8||357.8||0
1622738830000|2021-06-03 16:47:10||357.6||357.6||357.6||357.6|1
1622738940000|2021-06-03 16:49:00|357.85||357.85||357.85||357.85||0
1622738960000|2021-06-03 16:49:20|357.8||357.8||357.8||357.8||0
1622738990000|2021-06-03 16:49:50|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1622739020000|2021-06-03 16:50:20|357.65|357.5|357.65|357.5|357.65|357.55|357.65|357.5|2
1622739060000|2021-06-03 16:51:00|357.7||357.7||357.7||357.7||0
1622739070000|2021-06-03 16:51:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|6
1622739100000|2021-06-03 16:51:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1622739140000|2021-06-03 16:52:20|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|14
1622739150000|2021-06-03 16:52:30|357.6||357.65||357.65||357.6||0
1622739180000|2021-06-03 16:53:00|357.6||357.6||357.65||357.6||0
1622739190000|2021-06-03 16:53:10|357.65|357.4|357.6|357.4|357.65|357.4|357.6|357.4|0
1622739360000|2021-06-03 16:56:00|357.65||357.65||357.65||357.6||0
1622739430000|2021-06-03 16:57:10|357.6||357.65||357.65||357.6||0
1622739450000|2021-06-03 16:57:30|357.6||357.6||357.6||357.6||0
1622739520000|2021-06-03 16:58:40|357.65||357.65||357.65||357.65||0
1622739570000|2021-06-03 16:59:30|357.7||357.65||357.7||357.65||0
1622739580000|2021-06-03 16:59:40||357.45||357.45||357.45||357.45|0
1622739590000|2021-06-03 16:59:50|357.7||357.7||357.7||357.7||0
1622739600000|2021-06-03 17:00:00||357.5||357.5||357.5||357.5|0
1622739610000|2021-06-03 17:00:10|357.65||357.65||357.7||357.65||0
1622739630000|2021-06-03 17:00:30||357.45||357.45||357.45||357.45|8
1622739640000|2021-06-03 17:00:40|357.6||357.6||357.6||357.6||0
1622739650000|2021-06-03 17:00:50||357.4||357.4||357.4||357.4|2
1622739770000|2021-06-03 17:02:50|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|1
1622739780000|2021-06-03 17:03:00|357.65||357.65||357.7||357.65||0
1622739800000|2021-06-03 17:03:20|||||||||1
1622739900000|2021-06-03 17:05:00|||||||||2
1622739910000|2021-06-03 17:05:10|||||||||2
1622739920000|2021-06-03 17:05:20|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|1
1622739930000|2021-06-03 17:05:30|357.65||357.65||357.65||357.6||1
1622739940000|2021-06-03 17:05:40|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622739950000|2021-06-03 17:05:50|357.65||357.7||357.7||357.65||1
1622739960000|2021-06-03 17:06:00|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.55|0
1622739970000|2021-06-03 17:06:10|357.75||357.75||357.75||357.7||0
1622739980000|2021-06-03 17:06:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622740050000|2021-06-03 17:07:30|357.75||357.8||357.8||357.75||1
1622740100000|2021-06-03 17:08:20|357.85||357.85||357.85||357.8||4
1622740110000|2021-06-03 17:08:30|357.8||357.8||357.85||357.8||0
1622740120000|2021-06-03 17:08:40|357.85||357.85||357.85||357.8||0
1622740130000|2021-06-03 17:08:50|357.8||357.8||357.85||357.8||0
1622740140000|2021-06-03 17:09:00|357.65|357.45|357.65|357.45|357.65|357.5|357.6|357.45|18
1622740150000|2021-06-03 17:09:10|357.6|357.4|357.65|357.4|357.65|357.4|357.5|357.35|6
1622740190000|2021-06-03 17:09:50|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.5|6
1622740200000|2021-06-03 17:10:00|357.8|357.6|357.85|357.6|357.85|357.6|357.8|357.6|0
1622740210000|2021-06-03 17:10:10|357.8||357.8||357.85||357.8||0
1622740240000|2021-06-03 17:10:40||357.55||357.55||357.6||357.55|4
1622740250000|2021-06-03 17:10:50||357.6||357.55||357.6||357.55|0
1622740260000|2021-06-03 17:11:00||357.6||357.6||357.6||357.55|0
1622740270000|2021-06-03 17:11:10||357.55||357.55||357.55||357.55|0
1622740310000|2021-06-03 17:11:50||357.6||357.55||357.6||357.55|0
1622740320000|2021-06-03 17:12:00||357.6||357.55||357.6||357.55|0
1622740330000|2021-06-03 17:12:10||357.6||357.6||357.6||357.55|0
1622740380000|2021-06-03 17:13:00||357.55||357.55||357.55||357.55|0
1622740390000|2021-06-03 17:13:10||357.6||357.55||357.6||357.55|0
1622740400000|2021-06-03 17:13:20||357.6||357.6||357.6||357.55|0
1622740460000|2021-06-03 17:14:20||357.55||357.55||357.55||357.55|0
1622740480000|2021-06-03 17:14:40||357.6||357.55||357.6||357.55|0
1622740490000|2021-06-03 17:14:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2
1622740500000|2021-06-03 17:15:00|357.65||357.7||357.7||357.65||0
1622740510000|2021-06-03 17:15:10|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.55|0
1622740520000|2021-06-03 17:15:20|357.7|357.55|357.75|357.55|357.75|357.6|357.7|357.55|0
1622740530000|2021-06-03 17:15:30||357.6||357.55||357.6||357.55|0
1622740540000|2021-06-03 17:15:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622740560000|2021-06-03 17:16:00||357.55||357.6||357.6||357.55|0
1622740590000|2021-06-03 17:16:30|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622740610000|2021-06-03 17:16:50|357.8|357.6|357.8|357.6|357.85|357.6|357.8|357.6|0
1622740620000|2021-06-03 17:17:00|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622740630000|2021-06-03 17:17:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622740660000|2021-06-03 17:17:40||357.75||357.7||357.75||357.7|0
1622740670000|2021-06-03 17:17:50||357.75||357.7||357.75||357.7|0
1622740680000|2021-06-03 17:18:00|357.85|357.65|357.85|357.65|357.9|357.65|357.85|357.65|0
1622740690000|2021-06-03 17:18:10||357.7||357.65||357.7||357.65|0
1622740710000|2021-06-03 17:18:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622740740000|2021-06-03 17:19:00||357.75||357.75||357.75||357.75|0
1622740760000|2021-06-03 17:19:20||357.7||357.7||357.7||357.7|2
1622740770000|2021-06-03 17:19:30|357.85|357.75|357.85|357.7|357.9|357.75|357.85|357.7|0
1622740780000|2021-06-03 17:19:40|357.9|357.65|357.9|357.7|357.9|357.7|357.9|357.65|4
1622740800000|2021-06-03 17:20:00||357.75||357.7||357.75||357.7|0
1622740810000|2021-06-03 17:20:10|357.85|357.75|357.85|357.65|357.9|357.75|357.85|357.65|0
1622740820000|2021-06-03 17:20:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.65|0
1622740830000|2021-06-03 17:20:30|357.85||357.9||357.9||357.85||0
1622740850000|2021-06-03 17:20:50||357.75||357.7||357.75||357.7|0
1622740860000|2021-06-03 17:21:00||357.75||357.75||357.75||357.7|0
1622740870000|2021-06-03 17:21:10||357.7||357.7||357.7||357.7|0
1622740880000|2021-06-03 17:21:20||357.75||357.75||357.75||357.7|0
1622740890000|2021-06-03 17:21:30||357.7||357.75||357.75||357.7|0
1622740900000|2021-06-03 17:21:40||357.7||357.7||357.7||357.7|0
1622740920000|2021-06-03 17:22:00||357.75||357.7||357.75||357.7|0
1622740940000|2021-06-03 17:22:20|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|0
1622740950000|2021-06-03 17:22:30|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|0
1622740960000|2021-06-03 17:22:40|357.9|357.7|357.9|357.7|357.9|357.75|357.9|357.7|0
1622741000000|2021-06-03 17:23:20||357.75||357.75||357.75||357.7|0
1622741010000|2021-06-03 17:23:30||357.7||357.7||357.75||357.7|0
1622741020000|2021-06-03 17:23:40||357.75||357.7||357.75||357.7|0
1622741030000|2021-06-03 17:23:50||357.75||357.7||357.75||357.7|0
1622741040000|2021-06-03 17:24:00||357.75||357.75||357.75||357.7|0
1622741050000|2021-06-03 17:24:10||357.7||357.7||357.75||357.7|0
1622741060000|2021-06-03 17:24:20||357.75||357.75||357.75||357.7|0
1622741070000|2021-06-03 17:24:30|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|1
1622741080000|2021-06-03 17:24:40||357.8||357.75||357.8||357.75|0
1622741100000|2021-06-03 17:25:00|357.9||357.9||357.9||357.9||0
1622741110000|2021-06-03 17:25:10||357.7||357.75||357.75||357.7|0
1622741130000|2021-06-03 17:25:30|357.95|357.8|358|357.8|358|357.8|357.95|357.75|0
1622741220000|2021-06-03 17:27:00|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|0
1622741230000|2021-06-03 17:27:10|357.9||357.9||357.9||357.9||0
1622741240000|2021-06-03 17:27:20|357.95|357.7|357.95|357.75|357.95|357.75|357.95|357.7|1
1622741260000|2021-06-03 17:27:40|357.9|357.7|357.9|357.7|357.95|357.75|357.9|357.7|0
1622741270000|2021-06-03 17:27:50|357.95|357.75|357.95|357.75|357.95|357.75|357.9|357.75|0
1622741280000|2021-06-03 17:28:00|357.9||357.95||357.95||357.9||0
1622741300000|2021-06-03 17:28:20|357.9|357.7|357.95|357.75|357.95|357.75|357.9|357.7|0
1622741310000|2021-06-03 17:28:30|357.9||357.95||357.95||357.9||0
1622741320000|2021-06-03 17:28:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|5
1622741340000|2021-06-03 17:29:00|357.95||357.95||357.95||357.95||0
1622741380000|2021-06-03 17:29:40|358|357.75|358|357.75|358|357.75|358|357.75|0
1622741390000|2021-06-03 17:29:50|357.95||357.95||358||357.95||0
1622741400000|2021-06-03 17:30:00|357.9|357.7|357.9|357.7|357.9|357.7|357.85|357.7|3
1622741410000|2021-06-03 17:30:10|357.85||357.9||357.9||357.85||0
1622741420000|2021-06-03 17:30:20|357.85||357.9||357.9||357.85||0
1622741440000|2021-06-03 17:30:40|357.85||357.9||357.9||357.85||0
1622741450000|2021-06-03 17:30:50|357.95||357.95||357.95||357.95||0
1622741460000|2021-06-03 17:31:00|357.9||357.95||357.95||357.9||0
1622741470000|2021-06-03 17:31:10||357.75||357.75||357.75||357.75|0
1622741500000|2021-06-03 17:31:40|357.9||357.95||357.95||357.9||0
1622741510000|2021-06-03 17:31:50|357.9||357.9||357.9||357.9||2
1622741520000|2021-06-03 17:32:00|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|1
1622741540000|2021-06-03 17:32:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622741550000|2021-06-03 17:32:30||357.75||357.75||357.75||357.75|1
1622741560000|2021-06-03 17:32:40||357.7||357.75||357.75||357.7|0
1622741580000|2021-06-03 17:33:00||357.7||357.75||357.75||357.7|0
1622741600000|2021-06-03 17:33:20|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|1
1622741610000|2021-06-03 17:33:30||357.65||357.7||357.7||357.65|0
1622741630000|2021-06-03 17:33:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|4
1622741640000|2021-06-03 17:34:00||357.7||357.7||357.7||357.7|0
1622741650000|2021-06-03 17:34:10|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622741680000|2021-06-03 17:34:40|357.9|357.7|357.9|357.75|357.9|357.75|357.9|357.7|0
1622741700000|2021-06-03 17:35:00|357.95||357.95||357.95||357.95||1
1622741710000|2021-06-03 17:35:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|0
1622741720000|2021-06-03 17:35:20|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|1
1622741770000|2021-06-03 17:36:10|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622741780000|2021-06-03 17:36:20|357.8||357.85||357.85||357.8||0
1622741790000|2021-06-03 17:36:30|357.8||357.85||357.85||357.8||0
1622741840000|2021-06-03 17:37:20||357.7||357.65||357.7||357.65|0
1622741850000|2021-06-03 17:37:30|357.8||357.85||357.85||357.8||0
1622741870000|2021-06-03 17:37:50|357.8||357.85||357.85||357.8||1
1622741880000|2021-06-03 17:38:00||357.7||357.7||357.7||357.7|0
1622741890000|2021-06-03 17:38:10||357.65||357.65||357.65||357.65|0
1622741900000|2021-06-03 17:38:20||357.7||357.7||357.7||357.7|0
1622741910000|2021-06-03 17:38:30|357.9||357.9||357.9||357.9||0
1622741930000|2021-06-03 17:38:50|357.85|357.65|357.85|357.65|357.9|357.65|357.85|357.65|0
1622741940000|2021-06-03 17:39:00|357.8||357.85||357.85||357.8||0
1622741960000|2021-06-03 17:39:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1622741970000|2021-06-03 17:39:30|357.85||357.9||357.9||357.85||0
1622742000000|2021-06-03 17:40:00|357.85|357.65|357.85|357.65|357.9|357.65|357.8|357.65|0
1622742010000|2021-06-03 17:40:10|357.8||357.85||357.85||357.8||1
1622742030000|2021-06-03 17:40:30|357.8||357.8||357.8||357.8||0
1622742040000|2021-06-03 17:40:40|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|0
1622742050000|2021-06-03 17:40:50||357.7||357.65||357.7||357.65|0
1622742060000|2021-06-03 17:41:00|357.9|357.7|357.9|357.75|357.9|357.75|357.9|357.7|0
1622742070000|2021-06-03 17:41:10||357.7||357.75||357.75||357.7|0
1622742080000|2021-06-03 17:41:20|357.95||357.95||357.95||357.95||0
1622742100000|2021-06-03 17:41:40|357.9|357.8|357.95|357.75|357.95|357.8|357.9|357.75|0
1622742130000|2021-06-03 17:42:10|357.9||357.95||357.95||357.9||0
1622742140000|2021-06-03 17:42:20||357.8||357.75||357.8||357.75|0
1622742150000|2021-06-03 17:42:30||357.8||357.8||357.8||357.75|0
1622742160000|2021-06-03 17:42:40|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|0
1622742170000|2021-06-03 17:42:50|357.9||357.95||357.95||357.9||0
1622742180000|2021-06-03 17:43:00|357.9||357.9||357.95||357.9||0
1622742190000|2021-06-03 17:43:10|357.95||357.9||357.95||357.9||0
1622742220000|2021-06-03 17:43:40|357.95||357.9||357.95||357.9||0
1622742230000|2021-06-03 17:43:50|357.85|357.65|357.85|357.65|357.85|357.7|357.8|357.65|3
1622742240000|2021-06-03 17:44:00|357.8||357.8||357.8||357.8||0
1622742250000|2021-06-03 17:44:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|3
1622742270000|2021-06-03 17:44:30|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.5|6
1622742280000|2021-06-03 17:44:40|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|0
1622742290000|2021-06-03 17:44:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.55|0
1622742310000|2021-06-03 17:45:10||357.55||357.55||357.55||357.55|0
1622742320000|2021-06-03 17:45:20||357.6||357.6||357.6||357.6|0
1622742340000|2021-06-03 17:45:40|357.85||357.8||357.85||357.8||0
1622742380000|2021-06-03 17:46:20|357.85|357.65|357.85|357.65|357.85|357.7|357.85|357.65|0
1622742390000|2021-06-03 17:46:30|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|0
1622742400000|2021-06-03 17:46:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.65|0
1622742410000|2021-06-03 17:46:50|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.6|0
1622742420000|2021-06-03 17:47:00|357.85||357.85||357.85||357.8||0
1622742430000|2021-06-03 17:47:10|357.8||357.85||357.85||357.8||0
1622742440000|2021-06-03 17:47:20|357.8||357.8||357.8||357.8||0
1622742530000|2021-06-03 17:48:50||357.55||357.6||357.6||357.55|0
1622742540000|2021-06-03 17:49:00||357.55||357.6||357.6||357.55|0
1622742560000|2021-06-03 17:49:20||357.55||357.55||357.55||357.55|0
1622742580000|2021-06-03 17:49:40||357.6||357.6||357.6||357.6|0
1622742610000|2021-06-03 17:50:10|357.85||357.85||357.85||357.85||0
1622742630000|2021-06-03 17:50:30|357.8||357.85||357.85||357.8||0
1622742640000|2021-06-03 17:50:40|357.8||357.8||357.8||357.8||0
1622742650000|2021-06-03 17:50:50|357.85||357.85||357.85||357.85||0
1622742660000|2021-06-03 17:51:00|357.8||357.8||357.85||357.8||0
1622742680000|2021-06-03 17:51:20|357.85||357.8||357.85||357.8||0
1622742700000|2021-06-03 17:51:40|357.85||357.85||357.85||357.85||0
1622742710000|2021-06-03 17:51:50|357.8||357.8||357.8||357.8||1
1622742720000|2021-06-03 17:52:00|357.85||357.8||357.85||357.8||0
1622742730000|2021-06-03 17:52:10|357.85||357.85||357.85||357.85||0
1622742750000|2021-06-03 17:52:30|357.8||357.8||357.8||357.8||0
1622742840000|2021-06-03 17:54:00|357.7|357.55|357.75|357.55|357.8|357.6|357.7|357.55|2
1622742850000|2021-06-03 17:54:10|357.7||357.7||357.75||357.7||0
1622742860000|2021-06-03 17:54:20|357.75||357.75||357.75||357.75||0
1622742870000|2021-06-03 17:54:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1
1622742880000|2021-06-03 17:54:40||357.55||357.6||357.6||357.55|0
1622742940000|2021-06-03 17:55:40|357.85||357.85||357.85||357.85||0
1622742960000|2021-06-03 17:56:00|357.8||357.8||357.8||357.8||0
1622742970000|2021-06-03 17:56:10|357.85||357.8||357.85||357.8||0
1622743090000|2021-06-03 17:58:10||357.55||357.6||357.6||357.55|0
1622743160000|2021-06-03 17:59:20||357.55||357.6||357.6||357.55|0
1622743180000|2021-06-03 17:59:40||357.55||357.55||357.55||357.55|0
1622743190000|2021-06-03 17:59:50||357.6||357.6||357.6||357.6|0
1622743210000|2021-06-03 18:00:10||357.55||357.6||357.6||357.55|0
1622743230000|2021-06-03 18:00:30||357.55||357.6||357.6||357.55|0
1622743240000|2021-06-03 18:00:40||357.55||357.6||357.6||357.55|0
1622743250000|2021-06-03 18:00:50||357.55||357.55||357.55||357.55|0
1622743260000|2021-06-03 18:01:00|357.7|357.5|357.65|357.5|357.7|357.5|357.65|357.5|0
1622743270000|2021-06-03 18:01:10|357.7|357.45|357.7|357.5|357.7|357.5|357.65|357.45|0
1622743280000|2021-06-03 18:01:20|357.65||357.7||357.7||357.65||0
1622743290000|2021-06-03 18:01:30|357.65|357.55|357.7|357.5|357.75|357.55|357.65|357.5|0
1622743300000|2021-06-03 18:01:40|357.65||357.7||357.7||357.65||0
1622743320000|2021-06-03 18:02:00|357.65|357.55|357.75|357.55|357.75|357.55|357.65|357.55|0
1622743330000|2021-06-03 18:02:10|357.7||357.75||357.75||357.7||0
1622743360000|2021-06-03 18:02:40|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|0
1622743370000|2021-06-03 18:02:50|357.75||357.7||357.75||357.7||0
1622743380000|2021-06-03 18:03:00|357.75||357.7||357.75||357.7||0
1622743390000|2021-06-03 18:03:10||357.5||357.5||357.5||357.5|0
1622743400000|2021-06-03 18:03:20||357.55||357.55||357.55||357.55|0
1622743410000|2021-06-03 18:03:30||357.5||357.5||357.5||357.5|0
1622743420000|2021-06-03 18:03:40||357.55||357.55||357.55||357.55|0
1622743430000|2021-06-03 18:03:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|0
1622743440000|2021-06-03 18:04:00|357.8||357.8||357.8||357.8||0
1622743560000|2021-06-03 18:06:00||357.55||357.55||357.55||357.55|0
1622743570000|2021-06-03 18:06:10||357.6||357.55||357.6||357.55|0
1622743590000|2021-06-03 18:06:30||357.6||357.6||357.6||357.55|0
1622743600000|2021-06-03 18:06:40||357.55||357.6||357.6||357.55|0
1622743610000|2021-06-03 18:06:50||357.55||357.55||357.6||357.55|0
1622743660000|2021-06-03 18:07:40||357.6||357.6||357.6||357.6|0
1622743740000|2021-06-03 18:09:00|357.85||357.85||357.85||357.85||0
1622743750000|2021-06-03 18:09:10|357.8||357.8||357.8||357.8||0
1622743830000|2021-06-03 18:10:30||357.55||357.55||357.55||357.55|0
1622743840000|2021-06-03 18:10:40||357.6||357.55||357.6||357.55|3
1622743850000|2021-06-03 18:10:50||357.6||357.6||357.6||357.55|0
1622744030000|2021-06-03 18:13:50|||||||||1
1622744140000|2021-06-03 18:15:40||357.55||357.55||357.55||357.55|0
1622744150000|2021-06-03 18:15:50|357.75|357.5|357.7|357.5|357.75|357.5|357.7|357.5|0
1622744160000|2021-06-03 18:16:00|357.65|357.45|357.65|357.45|357.7|357.45|357.65|357.45|0
1622744170000|2021-06-03 18:16:10|357.7|357.5|357.65|357.45|357.7|357.5|357.65|357.45|1
1622744180000|2021-06-03 18:16:20|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622744190000|2021-06-03 18:16:30|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|1
1622744200000|2021-06-03 18:16:40||357.55||357.55||357.55||357.55|0
1622744220000|2021-06-03 18:17:00|357.75|357.5|357.7|357.55|357.75|357.55|357.7|357.5|0
1622744230000|2021-06-03 18:17:10|357.75||357.7||357.75||357.7||0
1622744240000|2021-06-03 18:17:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|0
1622744250000|2021-06-03 18:17:30|357.7||357.65||357.7||357.65||0
1622744280000|2021-06-03 18:18:00||357.45||357.45||357.45||357.45|0
1622744290000|2021-06-03 18:18:10|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.45|0
1622744300000|2021-06-03 18:18:20|357.65||357.7||357.7||357.65||0
1622744310000|2021-06-03 18:18:30|357.65||357.7||357.7||357.65||0
1622744320000|2021-06-03 18:18:40|357.65||357.7||357.7||357.65||0
1622744330000|2021-06-03 18:18:50|357.65||357.7||357.7||357.65||0
1622744340000|2021-06-03 18:19:00||357.55||357.55||357.55||357.5|0
1622744360000|2021-06-03 18:19:20||357.5||357.5||357.5||357.5|1
1622744390000|2021-06-03 18:19:50|357.65|357.55|357.7|357.55|357.75|357.55|357.65|357.55|1
1622744400000|2021-06-03 18:20:00|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|1
1622744410000|2021-06-03 18:20:10||357.5||357.5||357.5||357.5|0
1622744420000|2021-06-03 18:20:20|357.65||357.7||357.7||357.65||0
1622744430000|2021-06-03 18:20:30||357.55||357.55||357.55||357.5|0
1622744440000|2021-06-03 18:20:40||357.5||357.55||357.55||357.5|1
1622744450000|2021-06-03 18:20:50||357.5||357.5||357.5||357.5|0
1622744460000|2021-06-03 18:21:00|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|0
1622744470000|2021-06-03 18:21:10|357.65|357.55|357.7|357.5|357.7|357.55|357.65|357.5|0
1622744490000|2021-06-03 18:21:30||357.55||357.5||357.55||357.5|0
1622744500000|2021-06-03 18:21:40||357.55||357.5||357.55||357.5|0
1622744510000|2021-06-03 18:21:50||357.55||357.55||357.55||357.5|0
1622744520000|2021-06-03 18:22:00||357.5||357.5||357.5||357.5|1
1622744560000|2021-06-03 18:22:40|357.75||357.75||357.75||357.75||0
1622744630000|2021-06-03 18:23:50|357.7||357.65||357.7||357.65||0
1622744640000|2021-06-03 18:24:00|357.7||357.7||357.7||357.65||0
1622744650000|2021-06-03 18:24:10|357.65||357.65||357.65||357.65||0
1622744670000|2021-06-03 18:24:30|357.7||357.7||357.7||357.65||0
1622744690000|2021-06-03 18:24:50|357.65||357.7||357.7||357.65||1
1622744700000|2021-06-03 18:25:00|357.65||357.65||357.7||357.65||0
1622744710000|2021-06-03 18:25:10|357.7||357.7||357.7||357.65||0
1622744720000|2021-06-03 18:25:20|357.65||357.65||357.65||357.65||0
1622744730000|2021-06-03 18:25:30|357.7||357.65||357.7||357.65||0
1622744760000|2021-06-03 18:26:00|357.7||357.65||357.7||357.65||0
1622744770000|2021-06-03 18:26:10||357.45||357.5||357.5||357.45|0
1622744780000|2021-06-03 18:26:20|357.7|357.45|357.7|357.5|357.7|357.5|357.7|357.45|0
1622744790000|2021-06-03 18:26:30|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|2
1622744800000|2021-06-03 18:26:40|357.7||357.75||357.75||357.7||0
1622744810000|2021-06-03 18:26:50|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.5|0
1622744820000|2021-06-03 18:27:00|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|3
1622744830000|2021-06-03 18:27:10|357.7||357.7||357.7||357.65||0
1622744840000|2021-06-03 18:27:20|357.65||357.7||357.7||357.65||0
1622744860000|2021-06-03 18:27:40|357.65||357.7||357.7||357.65||0
1622744870000|2021-06-03 18:27:50|357.65||357.7||357.7||357.65||0
1622744920000|2021-06-03 18:28:40|357.65||357.7||357.7||357.65||0
1622744930000|2021-06-03 18:28:50|357.65||357.65||357.7||357.65||0
1622744940000|2021-06-03 18:29:00|357.7||357.65||357.7||357.65||0
1622744950000|2021-06-03 18:29:10|357.7||357.65||357.7||357.65||0
1622744960000|2021-06-03 18:29:20||357.45||357.45||357.45||357.45|1
1622744980000|2021-06-03 18:29:40|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|3
1622745020000|2021-06-03 18:30:20|357.7||357.7||357.7||357.7||0
1622745050000|2021-06-03 18:30:50|357.65||357.7||357.7||357.65||0
1622745180000|2021-06-03 18:33:00|357.65||357.65||357.65||357.65||0
1622745260000|2021-06-03 18:34:20|357.6||357.65||357.65||357.6||0
1622745280000|2021-06-03 18:34:40|357.6||357.65||357.65||357.6||0
1622745300000|2021-06-03 18:35:00|357.6||357.65||357.65||357.6||0
1622745320000|2021-06-03 18:35:20|357.6||357.6||357.65||357.6||0
1622745380000|2021-06-03 18:36:20|||||||||2
1622745410000|2021-06-03 18:36:50|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|2
1622746270000|2021-06-03 18:51:10|357.65||357.65||357.65||357.65||6
1622746280000|2021-06-03 18:51:20|||||||||3
1622746340000|2021-06-03 18:52:20|357.6||357.6||357.6||357.6||0
1622746370000|2021-06-03 18:52:50|||||||||1
1622746380000|2021-06-03 18:53:00|357.65||357.65||357.65||357.6||5
1622746390000|2021-06-03 18:53:10|357.6||357.6||357.65||357.6||0
1622746410000|2021-06-03 18:53:30|357.65||357.65||357.65||357.65||0
1622746420000|2021-06-03 18:53:40|357.6||357.65||357.65||357.6||0
1622746430000|2021-06-03 18:53:50|357.6||357.6||357.6||357.6||0
1622746440000|2021-06-03 18:54:00|357.65|357.45|357.65|357.45|357.65|357.45|357.65|357.45|1
1622746460000|2021-06-03 18:54:20|357.7||357.7||357.7||357.7||0
1622746470000|2021-06-03 18:54:30|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622746490000|2021-06-03 18:54:50||357.55||357.5||357.55||357.5|3
1622746500000|2021-06-03 18:55:00||357.45||357.5||357.5||357.45|0
1622746510000|2021-06-03 18:55:10|357.65|357.45|357.7|357.5|357.7|357.5|357.65|357.45|2
1622746540000|2021-06-03 18:55:40|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|2
1622746570000|2021-06-03 18:56:10|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|0
1622746580000|2021-06-03 18:56:20|357.65|357.45|357.65|357.45|357.65|357.5|357.65|357.45|1
1622746590000|2021-06-03 18:56:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1622746680000|2021-06-03 18:58:00||357.45||357.45||357.45||357.45|0
1622746700000|2021-06-03 18:58:20||357.4||357.4||357.4||357.4|4
1622747540000|2021-06-03 19:12:20|357.65||357.65||357.65||357.65||0
1622747550000|2021-06-03 19:12:30|||||||||1
1622747590000|2021-06-03 19:13:10|357.7||357.7||357.7||357.7||0
1622747700000|2021-06-03 19:15:00|357.75|357.5|357.75|357.6|357.75|357.6|357.75|357.5|0
1622747710000|2021-06-03 19:15:10|357.8||357.8||357.8||357.8||0
1622747920000|2021-06-03 19:18:40|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|11
1622747930000|2021-06-03 19:18:50||357.6||357.6||357.6||357.6|0
1622747940000|2021-06-03 19:19:00|357.8||357.8||357.8||357.8||1
1622747950000|2021-06-03 19:19:10||357.55||357.55||357.55||357.55|0
1622747960000|2021-06-03 19:19:20||357.6||357.6||357.6||357.6|0
1622747970000|2021-06-03 19:19:30||357.55||357.55||357.55||357.55|0
1622747990000|2021-06-03 19:19:50|357.75|357.5|357.65|357.45|357.75|357.5|357.65|357.45|0
1622748000000|2021-06-03 19:20:00|357.6||357.6||357.65||357.6||0
1622748010000|2021-06-03 19:20:10|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622748020000|2021-06-03 19:20:20|357.75|357.55|357.65|357.5|357.75|357.55|357.65|357.5|0
1622748030000|2021-06-03 19:20:30|357.7|357.45|357.7|357.5|357.7|357.5|357.65|357.45|1
1622748040000|2021-06-03 19:20:40|357.65||357.7||357.7||357.65||0
1622748060000|2021-06-03 19:21:00||357.55||357.5||357.55||357.5|2
1622748090000|2021-06-03 19:21:30|357.75||357.75||357.75||357.75||0
1622748130000|2021-06-03 19:22:10|357.8||357.8||357.8||357.8||0
1622748370000|2021-06-03 19:26:10||357.6||357.6||357.6||357.6|0
1622748550000|2021-06-03 19:29:10|357.85||357.85||357.85||357.85||0
1622748600000|2021-06-03 19:30:00||357.65||357.65||357.65||357.65|0
1622748610000|2021-06-03 19:30:10||357.6||357.6||357.6||357.6|0
1622748640000|2021-06-03 19:30:40|357.8||357.8||357.8||357.8||0
1622748770000|2021-06-03 19:32:50|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622748910000|2021-06-03 19:35:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|2
1622748960000|2021-06-03 19:36:00||357.55||357.55||357.55||357.55|0
1622749010000|2021-06-03 19:36:50|||||||||3
1622749050000|2021-06-03 19:37:30||357.6||357.6||357.6||357.6|0
1622749060000|2021-06-03 19:37:40||357.65||357.65||357.65||357.65|0
1622749120000|2021-06-03 19:38:40|357.85||357.85||357.85||357.85||0
1622749260000|2021-06-03 19:41:00||357.7||357.65||357.7||357.65|4
1622749270000|2021-06-03 19:41:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622749380000|2021-06-03 19:43:00||357.65||357.65||357.65||357.65|0
1622749400000|2021-06-03 19:43:20|||||||||2
1622749430000|2021-06-03 19:43:50||357.55||357.55||357.55||357.55|3
1622749500000|2021-06-03 19:45:00||357.6||357.65||357.65||357.6|0
1622749520000|2021-06-03 19:45:20||357.6||357.6||357.6||357.6|2
1622749540000|2021-06-03 19:45:40||357.55||357.55||357.55||357.55|0
1622749550000|2021-06-03 19:45:50||357.65||357.55||357.65||357.55|1
1622749600000|2021-06-03 19:46:40||357.65||357.55||357.65||357.55|1
1622749650000|2021-06-03 19:47:30||357.65||357.65||357.65||357.65|0
1622749700000|2021-06-03 19:48:20||357.55||357.55||357.55||357.55|1
1622749710000|2021-06-03 19:48:30||357.6||357.55||357.6||357.55|1
1622749720000|2021-06-03 19:48:40||357.6||357.6||357.6||357.6|0
1622749740000|2021-06-03 19:49:00||357.55||357.55||357.55||357.55|1
1622749750000|2021-06-03 19:49:10|||||||||1
1622749760000|2021-06-03 19:49:20||357.6||357.6||357.6||357.6|0
1622749800000|2021-06-03 19:50:00|357.85|357.65|357.8|357.65|357.85|357.65|357.8|357.65|2
1622749810000|2021-06-03 19:50:10||357.6||357.65||357.65||357.6|1
1622749830000|2021-06-03 19:50:30|357.85||357.8||357.85||357.8||0
1622749840000|2021-06-03 19:50:40||357.6||357.6||357.6||357.6|1
1622749870000|2021-06-03 19:51:10||357.65||357.65||357.65||357.65|0
1622749900000|2021-06-03 19:51:40|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|0
1622749920000|2021-06-03 19:52:00|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|3
1622749960000|2021-06-03 19:52:40||357.55||357.55||357.55||357.55|0
1622749970000|2021-06-03 19:52:50||357.65||357.6||357.65||357.6|1
1622750030000|2021-06-03 19:53:50||357.65||357.65||357.65||357.65|0
1622750050000|2021-06-03 19:54:10|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|0
1622750060000|2021-06-03 19:54:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|1
1622750100000|2021-06-03 19:55:00|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|1
1622750110000|2021-06-03 19:55:10|357.85|357.75|357.85|357.65|357.85|357.75|357.85|357.65|2
1622750120000|2021-06-03 19:55:20|357.8||357.8||357.85||357.8||0
1622750130000|2021-06-03 19:55:30|357.85|357.6|357.85|357.7|357.85|357.7|357.8|357.6|1
1622750140000|2021-06-03 19:55:40|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|0
1622750150000|2021-06-03 19:55:50|357.8||357.85||357.85||357.8||0
1622750160000|2021-06-03 19:56:00||357.7||357.7||357.7||357.65|0
1622750170000|2021-06-03 19:56:10|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1622750180000|2021-06-03 19:56:20||357.7||357.65||357.7||357.65|0
1622750190000|2021-06-03 19:56:30|357.9|357.7|357.9|357.7|357.9|357.7|357.85|357.7|0
1622750200000|2021-06-03 19:56:40|357.85||357.9||357.9||357.85||1
1622750210000|2021-06-03 19:56:50|357.85||357.9||357.9||357.85||0
1622750220000|2021-06-03 19:57:00||357.75||357.7||357.75||357.7|3
1622750230000|2021-06-03 19:57:10||357.75||357.75||357.75||357.75|0
1622750240000|2021-06-03 19:57:20|357.95||357.95||357.95||357.95||1
1622750250000|2021-06-03 19:57:30|357.9|357.7|357.9|357.7|357.95|357.7|357.9|357.7|0
1622750270000|2021-06-03 19:57:50|357.85|357.65|357.85|357.7|357.85|357.7|357.85|357.65|0
1622750280000|2021-06-03 19:58:00|357.9|357.65|357.85|357.7|357.9|357.7|357.85|357.65|0
1622750290000|2021-06-03 19:58:10|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|0
1622750340000|2021-06-03 19:59:00|357.85|357.7|357.9|357.7|357.9|357.75|357.85|357.65|2
1622750350000|2021-06-03 19:59:10||357.75||357.7||357.75||357.7|2
1622750360000|2021-06-03 19:59:20|357.85|357.75|357.85|357.7|357.9|357.75|357.85|357.7|2
1622750380000|2021-06-03 19:59:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|0
1622750390000|2021-06-03 19:59:50|357.85||357.8||357.85||357.8||0
1622750400000|2021-06-03 20:00:00|357.75|357.6|357.75|357.55|357.75|357.6|357.7|357.55|5
1622750410000|2021-06-03 20:00:10|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|6
1622750450000|2021-06-03 20:00:50|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.55|5
1622750460000|2021-06-03 20:01:00||357.55||357.6||357.6||357.55|0
1622750470000|2021-06-03 20:01:10||357.55||357.55||357.55||357.55|0
1622750480000|2021-06-03 20:01:20||357.6||357.6||357.6||357.55|0
1622750490000|2021-06-03 20:01:30||357.55||357.6||357.6||357.55|0
1622750700000|2021-06-03 20:05:00||357.65||357.65||357.65||357.65|0
1622750710000|2021-06-03 20:05:10|357.85||357.85||357.85||357.85||0
1622750730000|2021-06-03 20:05:30|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|0
1622750760000|2021-06-03 20:06:00|357.8||357.85||357.85||357.8||0
1622750770000|2021-06-03 20:06:10|357.8||357.85||357.85||357.8||0
1622750790000|2021-06-03 20:06:30|357.8||357.85||357.85||357.8||0
1622750820000|2021-06-03 20:07:00||357.7||357.7||357.7||357.7|0
1622750830000|2021-06-03 20:07:10||357.65||357.65||357.65||357.65|0
1622750850000|2021-06-03 20:07:30||357.7||357.7||357.7||357.65|0
1622750860000|2021-06-03 20:07:40|||||||||2
1622750920000|2021-06-03 20:08:40|||||||||2
1622750930000|2021-06-03 20:08:50|||||||||1
1622751060000|2021-06-03 20:11:00|357.9||357.85||357.9||357.85||5
1622751090000|2021-06-03 20:11:30|357.9||357.85||357.9||357.85||1
1622751100000|2021-06-03 20:11:40|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.7|0
1622751110000|2021-06-03 20:11:50||357.7||357.7||357.75||357.7|0
1622751120000|2021-06-03 20:12:00||357.75||357.75||357.75||357.7|0
1622751130000|2021-06-03 20:12:10||357.7||357.7||357.75||357.7|0
1622751140000|2021-06-03 20:12:20||357.75||357.75||357.75||357.7|0
1622751150000|2021-06-03 20:12:30||357.7||357.75||357.75||357.7|0
1622751170000|2021-06-03 20:12:50|357.95||357.95||357.95||357.95||0
1622751180000|2021-06-03 20:13:00|357.9||357.9||357.9||357.9||0
1622751200000|2021-06-03 20:13:20||357.7||357.75||357.75||357.7|1
1622751210000|2021-06-03 20:13:30||357.7||357.7||357.7||357.7|0
1622751240000|2021-06-03 20:14:00|357.85|357.65|357.85|357.65|357.9|357.65|357.85|357.65|0
1622751250000|2021-06-03 20:14:10||357.7||357.65||357.7||357.65|0
1622751270000|2021-06-03 20:14:30|357.8||357.8||357.85||357.8||0
1622751300000|2021-06-03 20:15:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|0
1622751390000|2021-06-03 20:16:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|0
1622751400000|2021-06-03 20:16:40||357.7||357.7||357.7||357.7|1
1622751470000|2021-06-03 20:17:50||357.75||357.75||357.75||357.75|0
1622751480000|2021-06-03 20:18:00||357.7||357.7||357.7||357.7|1
1622751580000|2021-06-03 20:19:40|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|0
1622751670000|2021-06-03 20:21:10||357.7||357.7||357.7||357.7|0
1622751680000|2021-06-03 20:21:20||357.65||357.65||357.65||357.65|1
1622751800000|2021-06-03 20:23:20||357.7||357.65||357.7||357.65|1
1622751860000|2021-06-03 20:24:20||357.7||357.7||357.7||357.7|0
1622751890000|2021-06-03 20:24:50||357.65||357.65||357.65||357.65|1
1622751900000|2021-06-03 20:25:00|357.8||357.8||357.8||357.8||0
1622752010000|2021-06-03 20:26:50|357.85||357.8||357.85||357.8||0
1622752020000|2021-06-03 20:27:00|357.85||357.85||357.85||357.85||0
1622752050000|2021-06-03 20:27:30||357.7||357.65||357.7||357.65|1
1622752180000|2021-06-03 20:29:40|357.8||357.8||357.8||357.8||0
1622752190000|2021-06-03 20:29:50|357.85||357.85||357.85||357.85||0
1622752200000|2021-06-03 20:30:00|357.8||357.85||357.85||357.8||0
1622752210000|2021-06-03 20:30:10||357.7||357.7||357.7||357.7|0
1622752220000|2021-06-03 20:30:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|1
1622752240000|2021-06-03 20:30:40|357.85||357.8||357.85||357.8||0
1622752250000|2021-06-03 20:30:50|357.85||357.8||357.85||357.8||1
1622752260000|2021-06-03 20:31:00|357.85||357.85||357.85||357.85||0
1622752270000|2021-06-03 20:31:10|357.8||357.8||357.8||357.8||0
1622752280000|2021-06-03 20:31:20|357.85||357.85||357.85||357.85||0
1622752290000|2021-06-03 20:31:30||357.7||357.65||357.7||357.65|2
1622752320000|2021-06-03 20:32:00|357.8||357.85||357.85||357.8||0
1622752330000|2021-06-03 20:32:10|357.8||357.85||357.85||357.8||0
1622752340000|2021-06-03 20:32:20|357.8||357.8||357.8||357.8||0
1622752350000|2021-06-03 20:32:30|357.85||357.8||357.85||357.8||0
1622752360000|2021-06-03 20:32:40|||||||||1
1622752370000|2021-06-03 20:32:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|2
1622752430000|2021-06-03 20:33:50|357.8|357.55|357.75|357.55|357.8|357.6|357.75|357.55|0
1622752450000|2021-06-03 20:34:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1622752900000|2021-06-03 20:41:40||357.65||357.65||357.65||357.65|0
1622752920000|2021-06-03 20:42:00||357.6||357.6||357.6||357.6|1
1622752970000|2021-06-03 20:42:50||357.55||357.55||357.6||357.55|0
1622753010000|2021-06-03 20:43:30||357.6||357.6||357.6||357.55|0
1622753030000|2021-06-03 20:43:50||357.65||357.65||357.65||357.65|0
1622753070000|2021-06-03 20:44:30|357.85|357.55|357.8|357.6|357.85|357.6|357.8|357.55|7
1622753080000|2021-06-03 20:44:40||357.55||357.55||357.55||357.55|0
1622753090000|2021-06-03 20:44:50||357.6||357.55||357.6||357.55|0
1622753100000|2021-06-03 20:45:00||357.6||357.55||357.6||357.55|0
1622753110000|2021-06-03 20:45:10||357.6||357.55||357.6||357.55|0
1622753120000|2021-06-03 20:45:20|357.85|357.6|357.85|357.6|357.85|357.6|357.85|357.55|0
1622753170000|2021-06-03 20:46:10||357.55||357.55||357.55||357.55|0
1622753210000|2021-06-03 20:46:50|357.8|357.45|357.7|357.45|357.8|357.5|357.7|357.45|14
1622753220000|2021-06-03 20:47:00|357.75|357.5|357.65|357.45|357.75|357.5|357.65|357.45|0
1622753250000|2021-06-03 20:47:30||357.5||357.45||357.5||357.45|0
1622753400000|2021-06-03 20:50:00|357.75|357.5|357.75|357.5|357.75|357.5|357.75|357.5|0
1622753640000|2021-06-03 20:54:00||357.55||357.5||357.55||357.5|0
1622753660000|2021-06-03 20:54:20|357.7||357.7||357.75||357.7||0
1622753680000|2021-06-03 20:54:40|357.75||357.75||357.75||357.7||0
1622753690000|2021-06-03 20:54:50|357.7||357.75||357.75||357.7||0
1622753700000|2021-06-03 20:55:00|357.7||357.7||357.75||357.7||0
1622753730000|2021-06-03 20:55:30|357.75|357.55|357.7|357.5|357.75|357.55|357.7|357.5|1
1622753800000|2021-06-03 20:56:40|357.75||357.75||357.75||357.75||1
1622753810000|2021-06-03 20:56:50||357.55||357.55||357.55||357.55|0
1622753840000|2021-06-03 20:57:20|357.7|357.45|357.75|357.45|357.75|357.45|357.7|357.45|0
1622753850000|2021-06-03 20:57:30||357.5||357.55||357.55||357.5|0
1622753890000|2021-06-03 20:58:10|357.85||357.85||357.85||357.85||3
1622753900000|2021-06-03 20:58:20||357.6||357.55||357.6||357.5|0
1622753920000|2021-06-03 20:58:40||357.5||357.5||357.5||357.5|0
1622753930000|2021-06-03 20:58:50||357.55||357.55||357.55||357.55|0
1622753980000|2021-06-03 20:59:40||357.5||357.45||357.5||357.45|0
1622754000000|2021-06-03 21:00:00|358|357.4|358.05|357.35|358.05|357.4|358|357.35|0
1622754840000|2021-06-03 21:14:00|357.95|357.45|357.95|357.35|357.95|357.45|357.95|357.35|0
1622754930000|2021-06-03 21:15:30|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622756260000|2021-06-03 21:37:40|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622756550000|2021-06-03 21:42:30|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622757600000|2021-06-03 22:00:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622757630000|2021-06-03 22:00:30|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622757640000|2021-06-03 22:00:40|358.15|357.55|358.25|357.65|358.25|357.65|358.15|357.55|0
1622757650000|2021-06-03 22:00:50|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622757660000|2021-06-03 22:01:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622757670000|2021-06-03 22:01:10|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622757680000|2021-06-03 22:01:20|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622757690000|2021-06-03 22:01:30|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622757730000|2021-06-03 22:02:10|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622757900000|2021-06-03 22:05:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622758010000|2021-06-03 22:06:50|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622758020000|2021-06-03 22:07:00|358.15|357.55|358.25|357.65|358.25|357.65|358.15|357.55|0
1622758040000|2021-06-03 22:07:20|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622758080000|2021-06-03 22:08:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622758150000|2021-06-03 22:09:10|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622758200000|2021-06-03 22:10:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622758380000|2021-06-03 22:13:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622759110000|2021-06-03 22:25:10|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622759210000|2021-06-03 22:26:50|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622759520000|2021-06-03 22:32:00|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1622760190000|2021-06-03 22:43:10|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622760210000|2021-06-03 22:43:30|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1622760340000|2021-06-03 22:45:40|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622760940000|2021-06-03 22:55:40|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622760990000|2021-06-03 22:56:30|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622761040000|2021-06-03 22:57:20|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622761050000|2021-06-03 22:57:30|358.45|357.85|358.45|357.85|358.45|357.85|358.45|357.85|0
1622761100000|2021-06-03 22:58:20|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|0
1622761110000|2021-06-03 22:58:30|358.45|357.85|358.45|357.85|358.45|357.85|358.45|357.85|0
1622761200000|2021-06-03 23:00:00|358.35|357.75|358.35|357.75|358.45|357.85|358.35|357.75|0
1622761220000|2021-06-03 23:00:20|358.45|357.85|358.45|357.85|358.45|357.85|358.45|357.85|0
1622761420000|2021-06-03 23:03:40|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|0
1622761950000|2021-06-03 23:12:30|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622762010000|2021-06-03 23:13:30|358.15|357.55|358.25|357.65|358.25|357.65|358.15|357.55|0
1622762330000|2021-06-03 23:18:50|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|0
1622762340000|2021-06-03 23:19:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622762380000|2021-06-03 23:19:40|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|0
1622762390000|2021-06-03 23:19:50|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622763000000|2021-06-03 23:30:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622763010000|2021-06-03 23:30:10|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1622763120000|2021-06-03 23:32:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622763160000|2021-06-03 23:32:40|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1622763210000|2021-06-03 23:33:30|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622764210000|2021-06-03 23:50:10|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764260000|2021-06-03 23:51:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1622764330000|2021-06-03 23:52:10|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622764340000|2021-06-03 23:52:20|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764350000|2021-06-03 23:52:30|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764360000|2021-06-03 23:52:40|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764640000|2021-06-03 23:57:20|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764650000|2021-06-03 23:57:30|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764660000|2021-06-03 23:57:40|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1622764670000|2021-06-03 23:57:50|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622764680000|2021-06-03 23:58:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622764760000|2021-06-03 23:59:20|358.15|357.55|358.05|357.45|358.15|357.55|358.05|357.45|0
1622764780000|2021-06-03 23:59:40|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622764790000|2021-06-03 23:59:50|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764800000|2021-06-04 00:00:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622764810000|2021-06-04 00:00:10|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764820000|2021-06-04 00:00:20|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622764930000|2021-06-04 00:02:10|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622764940000|2021-06-04 00:02:20|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1622764950000|2021-06-04 00:02:30|358.15|357.55|358.05|357.45|358.15|357.55|358.05|357.45|0
1622765020000|2021-06-04 00:03:40|358.15|357.55|358.05|357.45|358.15|357.55|358.05|357.45|0
1622765090000|2021-06-04 00:04:50|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1622765110000|2021-06-04 00:05:10|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1622765120000|2021-06-04 00:05:20|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1622765210000|2021-06-04 00:06:50|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622765220000|2021-06-04 00:07:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622765230000|2021-06-04 00:07:10|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622765340000|2021-06-04 00:09:00|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1622765350000|2021-06-04 00:09:10|357.95|357.35|357.95|357.35|358.05|357.45|357.95|357.35|0
1622765500000|2021-06-04 00:11:40|357.85|357.25|357.85|357.25|357.85|357.25|357.85|357.25|0
1622765550000|2021-06-04 00:12:30|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1622765580000|2021-06-04 00:13:00|357.85|357.25|357.95|357.35|357.95|357.35|357.85|357.25|0
1622765590000|2021-06-04 00:13:10|357.85|357.25|357.85|357.25|357.95|357.35|357.85|357.25|0
1622765600000|2021-06-04 00:13:20|357.75|357.15|357.75|357.15|357.85|357.25|357.75|357.15|0
1622765610000|2021-06-04 00:13:30|357.85|357.25|357.85|357.25|357.85|357.25|357.85|357.25|0
1622765620000|2021-06-04 00:13:40|357.75|357.15|357.85|357.25|357.85|357.25|357.75|357.15|0
1622765630000|2021-06-04 00:13:50|357.75|357.15|357.85|357.25|357.85|357.25|357.75|357.15|0
1622765640000|2021-06-04 00:14:00|357.75|357.15|357.85|357.25|357.85|357.25|357.75|357.15|0
1622765650000|2021-06-04 00:14:10|357.75|357.15|357.75|357.15|357.85|357.25|357.75|357.15|0
1622765670000|2021-06-04 00:14:30|357.85|357.25|357.75|357.15|357.85|357.25|357.75|357.15|0
1622765730000|2021-06-04 00:15:30|357.65|357.05|357.75|357.15|357.75|357.15|357.65|357.05|0
1622765830000|2021-06-04 00:17:10|357.65|357.05|357.65|357.05|357.65|357.05|357.65|357.05|0
1622765840000|2021-06-04 00:17:20|357.75|357.15|357.75|357.15|357.75|357.15|357.75|357.15|0
1622765850000|2021-06-04 00:17:30|357.65|357.05|357.65|357.05|357.65|357.05|357.65|357.05|0
1622765860000|2021-06-04 00:17:40|357.75|357.15|357.65|357.05|357.75|357.15|357.65|357.05|0
1622765870000|2021-06-04 00:17:50|357.75|357.15|357.75|357.15|357.75|357.15|357.75|357.15|0
1622765880000|2021-06-04 00:18:00|357.65|357.05|357.65|357.05|357.65|357.05|357.65|357.05|0
1622766010000|2021-06-04 00:20:10|357.75|357.15|357.65|357.05|357.75|357.15|357.65|357.05|0
1622766090000|2021-06-04 00:21:30|357.75|357.15|357.75|357.15|357.75|357.15|357.75|357.15|0
1622766500000|2021-06-04 00:28:20|357.65|357.05|357.65|357.05|357.75|357.15|357.65|357.05|0
1622766540000|2021-06-04 00:29:00|357.75|357.15|357.65|357.05|357.75|357.15|357.65|357.05|0
1622766550000|2021-06-04 00:29:10|357.75|357.15|357.75|357.15|357.75|357.15|357.75|357.15|0
1622766600000|2021-06-04 00:30:00|357.5|357.05|357.15|356.9|357.5|357.05|357.15|356.9|36
1622766610000|2021-06-04 00:30:10|357.05|356.75|356.8|356.5|357.05|356.85|356.65|356.5|47
1622766620000|2021-06-04 00:30:20|356.7|356.55|356.95|356.8|357|356.8|356.7|356.55|9
1622766630000|2021-06-04 00:30:30|357|356.85|357.05|356.85|357.1|356.85|357|356.85|21
1622766640000|2021-06-04 00:30:40|357|356.8|356.9|356.6|357|356.8|356.9|356.6|14
1622766650000|2021-06-04 00:30:50|356.85|356.55|356.75|356.5|356.85|356.55|356.75|356.5|1
1622766660000|2021-06-04 00:31:00|356.7|356.45|356.8|356.65|356.8|356.65|356.65|356.45|19
1622766670000|2021-06-04 00:31:10|356.85|356.7|356.85|356.65|356.95|356.8|356.8|356.65|17
1622766680000|2021-06-04 00:31:20|356.8|356.6|356.7|356.5|356.8|356.6|356.7|356.5|5
1622766690000|2021-06-04 00:31:30|356.8|356.65|356.8|356.55|356.9|356.65|356.8|356.55|12
1622766700000|2021-06-04 00:31:40|356.75|356.7|356.9|356.7|356.9|356.7|356.75|356.7|4
1622766710000|2021-06-04 00:31:50|356.85|356.75|356.85|356.6|356.85|356.75|356.85|356.6|3
1622766720000|2021-06-04 00:32:00|356.8|356.65|356.9|356.7|356.95|356.7|356.8|356.65|5
1622766730000|2021-06-04 00:32:10|356.85|356.65|356.9|356.75|356.95|356.75|356.8|356.65|7
1622766740000|2021-06-04 00:32:20|356.85|356.7|356.9|356.7|356.95|356.7|356.85|356.7|13
1622766750000|2021-06-04 00:32:30|356.95|356.75|356.9|356.7|356.95|356.8|356.9|356.7|18
1622766760000|2021-06-04 00:32:40|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|10
1622766770000|2021-06-04 00:32:50|356.85||356.9||356.9||356.85||1
1622766780000|2021-06-04 00:33:00|356.85|356.65|356.85|356.65|356.85|356.7|356.85|356.65|4
1622766790000|2021-06-04 00:33:10|356.8|356.7|356.85|356.65|356.9|356.7|356.8|356.65|4
1622766800000|2021-06-04 00:33:20|356.8|356.7|356.85|356.65|356.85|356.7|356.8|356.65|0
1622766810000|2021-06-04 00:33:30|356.8||356.8||356.85||356.8||3
1622766820000|2021-06-04 00:33:40|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.55|23
1622766830000|2021-06-04 00:33:50|356.85|356.65|356.8|356.65|356.85|356.65|356.75|356.65|7
1622766840000|2021-06-04 00:34:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|8
1622766850000|2021-06-04 00:34:10|356.9||356.85||356.9||356.85||5
1622766860000|2021-06-04 00:34:20|356.9||356.9||356.9||356.9||1
1622766870000|2021-06-04 00:34:30||356.75||356.75||356.75||356.75|0
1622766880000|2021-06-04 00:34:40|||||||||1
1622766890000|2021-06-04 00:34:50|356.95|356.8|356.85|356.65|356.95|356.8|356.85|356.65|29
1622766900000|2021-06-04 00:35:00|356.8||356.8||356.8||356.8||1
1622766910000|2021-06-04 00:35:10|356.85|356.7|356.9|356.75|356.95|356.75|356.8|356.7|20
1622766920000|2021-06-04 00:35:20|356.85|356.65|356.85|356.65|356.85|356.65|356.8|356.65|25
1622766930000|2021-06-04 00:35:30|356.8||356.8||356.8||356.8||0
1622766940000|2021-06-04 00:35:40|356.85||356.85||356.85||356.8||10
1622766950000|2021-06-04 00:35:50|356.8||356.85||356.85||356.8||3
1622766960000|2021-06-04 00:36:00|356.8||356.85||356.85||356.8||1
1622766970000|2021-06-04 00:36:10||356.7||356.7||356.7||356.7|7
1622766980000|2021-06-04 00:36:20|||||||||1
1622767000000|2021-06-04 00:36:40|356.9|356.75|356.9|356.75|356.95|356.8|356.9|356.75|15
1622767010000|2021-06-04 00:36:50|356.95|356.8|357|356.8|357|356.8|356.9|356.8|7
1622767020000|2021-06-04 00:37:00|356.95|356.5|356.65|356.5|356.95|356.5|356.65|356.5|96
1622767030000|2021-06-04 00:37:10|356.75||356.7||356.75||356.65||13
1622767040000|2021-06-04 00:37:20|356.75|356.55|356.75|356.6|356.75|356.6|356.7|356.55|1
1622767050000|2021-06-04 00:37:30|356.8||356.8||356.8||356.75||3
1622767060000|2021-06-04 00:37:40|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|1
1622767070000|2021-06-04 00:37:50|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|3
1622767080000|2021-06-04 00:38:00|356.9|356.75|356.9|356.65|356.9|356.75|356.9|356.65|14
1622767090000|2021-06-04 00:38:10|356.85|356.7|356.9|356.7|356.9|356.7|356.8|356.7|1
1622767100000|2021-06-04 00:38:20|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|1
1622767110000|2021-06-04 00:38:30|||||||||2
1622767120000|2021-06-04 00:38:40|357|356.8|357.05|356.9|357.05|356.9|357|356.8|4
1622767130000|2021-06-04 00:38:50|357|356.8|356.9|356.75|357|356.8|356.9|356.75|20
1622767140000|2021-06-04 00:39:00|356.85|356.7|356.9|356.7|356.9|356.7|356.85|356.7|8
1622767150000|2021-06-04 00:39:10|356.85|356.75|357|356.75|357|356.75|356.85|356.75|22
1622767160000|2021-06-04 00:39:20|356.95|356.8|356.9|356.75|357|356.8|356.9|356.75|6
1622767170000|2021-06-04 00:39:30|356.95|356.8|357|356.8|357|356.8|356.95|356.8|6
1622767180000|2021-06-04 00:39:40|356.95|356.7|356.95|356.8|356.95|356.8|356.9|356.7|6
1622767190000|2021-06-04 00:39:50|357||357||357||357||2
1622767200000|2021-06-04 00:40:00|356.95||356.95||357||356.95||2
1622767210000|2021-06-04 00:40:10|356.9|356.75|356.9|356.7|356.9|356.75|356.9|356.7|2
1622767240000|2021-06-04 00:40:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|2
1622767250000|2021-06-04 00:40:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|1
1622767260000|2021-06-04 00:41:00|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|4
1622767280000|2021-06-04 00:41:20|356.8||356.8||356.85||356.8||4
1622767290000|2021-06-04 00:41:30|356.85|356.7|356.95|356.7|356.95|356.7|356.85|356.7|10
1622767300000|2021-06-04 00:41:40|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|4
1622767320000|2021-06-04 00:42:00|||||||||3
1622767330000|2021-06-04 00:42:10|356.8|356.65|356.65|356.45|356.8|356.65|356.65|356.45|39
1622767350000|2021-06-04 00:42:30|356.6||356.6||356.6||356.6||0
1622767360000|2021-06-04 00:42:40|355.85|355.6|356.15|355.95|356.25|356.05|355.8|355.55|195
1622767370000|2021-06-04 00:42:50|356.25|356|356.35|356.15|356.35|356.15|356.2|356|6
1622767380000|2021-06-04 00:43:00|356.2|356.2|356.2|356|356.2|356.2|356.15|355.95|34
1622767390000|2021-06-04 00:43:10|356.25||356.2||356.25||356.2||1
1622767400000|2021-06-04 00:43:20|356.25|356.05|356.35|356.15|356.35|356.15|356.2|356.05|10
1622767410000|2021-06-04 00:43:30|356.3||356.35||356.35||356.3||0
1622767420000|2021-06-04 00:43:40|356.25|356.05|356.2|356.05|356.25|356.05|356.1|355.95|16
1622767430000|2021-06-04 00:43:50|356.25|356.1|356.25|356.05|356.3|356.1|356.25|356.05|4
1622767440000|2021-06-04 00:44:00|356.2|355.95|356.2|355.95|356.2|356|356.15|355.95|14
1622767450000|2021-06-04 00:44:10|356.15|356|356.25|356.05|356.25|356.05|356.15|356|4
1622767460000|2021-06-04 00:44:20|356.2|356|356.15|356|356.2|356|356.15|355.95|1
1622767470000|2021-06-04 00:44:30|356.2||356.2||356.2||356.2||1
1622767480000|2021-06-04 00:44:40|356.25|356.05|356.2|356.05|356.25|356.05|356.2|356|9
1622767490000|2021-06-04 00:44:50|356.3|356.1|356.45|356.25|356.5|356.25|356.3|356.1|55
1622767500000|2021-06-04 00:45:00|356.4|356.2|356.3|356.1|356.4|356.2|356.2|356.05|20
1622767510000|2021-06-04 00:45:10|356.4|356.15|356.4|356.2|356.4|356.2|356.4|356.15|3
1622767520000|2021-06-04 00:45:20|356.45|356.25|356.45|356.25|356.45|356.25|356.4|356.25|3
1622767540000|2021-06-04 00:45:40|356.4|356.15|356.25|356.05|356.4|356.15|356.25|356.05|14
1622767550000|2021-06-04 00:45:50|356.3|356.1|356.35|356.1|356.35|356.1|356.3|356.1|15
1622767560000|2021-06-04 00:46:00|356.3|356.15|356.35|356.15|356.35|356.15|356.25|356.1|11
1622767570000|2021-06-04 00:46:10|356.45|356.2|356.4|356.2|356.45|356.2|356.35|356.2|15
1622767580000|2021-06-04 00:46:20|356.45|356.25|356.5|356.3|356.5|356.3|356.45|356.25|2
1622767590000|2021-06-04 00:46:30|356.45|356.2|356.45|356.25|356.5|356.25|356.45|356.2|9
1622767600000|2021-06-04 00:46:40|356.4|356.2|356.45|356.2|356.45|356.2|356.4|356.15|5
1622767610000|2021-06-04 00:46:50|356.4|356.25|356.45|356.25|356.45|356.25|356.4|356.25|4
1622767620000|2021-06-04 00:47:00|356.3|356.1|356.45|356.2|356.45|356.2|356.3|356.1|30
1622767630000|2021-06-04 00:47:10|356.4|356.25|356.45|356.25|356.45|356.25|356.4|356.25|3
1622767640000|2021-06-04 00:47:20|356.4|356.3|356.5|356.3|356.55|356.3|356.4|356.3|6
1622767650000|2021-06-04 00:47:30|356.45|356.25|356.45|356.3|356.45|356.3|356.4|356.25|8
1622767660000|2021-06-04 00:47:40|356.4|356.25|356.5|356.3|356.5|356.3|356.4|356.25|7
1622767680000|2021-06-04 00:48:00|356.45|356.25|356.45|356.25|356.45|356.3|356.4|356.25|6
1622767690000|2021-06-04 00:48:10|356.4|356.15|356.45|356.25|356.45|356.25|356.4|356.15|1
1622767710000|2021-06-04 00:48:30|356.4|356.2|356.45|356.2|356.45|356.2|356.35|356.2|6
1622767720000|2021-06-04 00:48:40|356.5|356.25|356.5|356.3|356.5|356.3|356.45|356.25|0
1622767740000|2021-06-04 00:49:00|356.45||356.45||356.5||356.45||1
1622767750000|2021-06-04 00:49:10|356.5|356.35|356.45|356.3|356.5|356.35|356.45|356.3|6
1622767760000|2021-06-04 00:49:20|356.5|356.35|356.6|356.4|356.6|356.4|356.45|356.35|10
1622767770000|2021-06-04 00:49:30|356.55|356.35|356.4|356.25|356.55|356.35|356.4|356.25|6
1622767780000|2021-06-04 00:49:40|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|2
1622767790000|2021-06-04 00:49:50|||||||||1
1622767800000|2021-06-04 00:50:00|356.5|356.35|356.4|356.25|356.6|356.4|356.4|356.25|23
1622767810000|2021-06-04 00:50:10|356.5|356.35|356.45|356.3|356.5|356.35|356.45|356.25|5
1622767820000|2021-06-04 00:50:20|356.55|356.35|356.45|356.25|356.55|356.35|356.45|356.25|11
1622767830000|2021-06-04 00:50:30|356.4||356.4||356.4||356.4||1
1622767840000|2021-06-04 00:50:40|356.5|356.35|356.45|356.3|356.5|356.35|356.45|356.3|10
1622767850000|2021-06-04 00:50:50|356.35|356.25|356.45|356.3|356.45|356.3|356.35|356.15|31
1622767860000|2021-06-04 00:51:00|||||||||2
1622767870000|2021-06-04 00:51:10|356.4|356.25|356.4|356.2|356.4|356.25|356.35|356.2|7
1622767890000|2021-06-04 00:51:30|356.35|356.15|356.3|356.15|356.35|356.15|356.3|356.15|3
1622767900000|2021-06-04 00:51:40|||||||||2
1622767910000|2021-06-04 00:51:50|356.35|356.2|356.45|356.2|356.45|356.2|356.35|356.2|9
1622767920000|2021-06-04 00:52:00|356.4|355.45|356.1|355.9|356.4|355.9|355.85|355.45|124
1622767930000|2021-06-04 00:52:10|355.9|355.75|356.1|355.85|356.1|355.85|355.9|355.75|34
1622767940000|2021-06-04 00:52:20||355.9||355.9||355.9||355.9|1
1622767950000|2021-06-04 00:52:30|356.15|355.95|356.2|356|356.2|356|356.05|355.9|21
1622767960000|2021-06-04 00:52:40|356.15|356.05|356.2|356|356.2|356.05|356.15|356|11
1622767970000|2021-06-04 00:52:50|356.15|356.1|356.35|356.15|356.35|356.15|356.15|356.1|38
1622767980000|2021-06-04 00:53:00|356.3|356.2|356.35|356.15|356.45|356.25|356.3|356.05|110
1622767990000|2021-06-04 00:53:10|356.3|356.05|356.3|356.1|356.3|356.1|356.2|356.05|7
1622768000000|2021-06-04 00:53:20|356.25||356.25||356.25||356.25||1
1622768010000|2021-06-04 00:53:30|356.3|356.15|356.35|356.15|356.35|356.15|356.3|356.15|12
1622768020000|2021-06-04 00:53:40|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|13
1622768040000|2021-06-04 00:54:00|356.25|356.15|356.4|356.25|356.45|356.25|356.25|356.15|46
1622768050000|2021-06-04 00:54:10|356.45|356.35|356.45|356.25|356.5|356.35|356.4|356.25|10
1622768070000|2021-06-04 00:54:30|356.5|356.3|356.6|356.45|356.6|356.45|356.5|356.3|13
1622768080000|2021-06-04 00:54:40||356.4||356.4||356.45||356.4|16
1622768090000|2021-06-04 00:54:50|356.55||356.55||356.6||356.55||7
1622768100000|2021-06-04 00:55:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|10
1622768110000|2021-06-04 00:55:10|356.65|356.4|356.75|356.55|356.75|356.55|356.6|356.4|36
1622768120000|2021-06-04 00:55:20|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|10
1622768130000|2021-06-04 00:55:30|356.55|356.4|356.7|356.45|356.7|356.45|356.55|356.4|13
1622768140000|2021-06-04 00:55:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|1
1622768150000|2021-06-04 00:55:50|||||||||1
1622768170000|2021-06-04 00:56:10|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|15
1622768180000|2021-06-04 00:56:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|31
1622768190000|2021-06-04 00:56:30|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.75|15
1622768200000|2021-06-04 00:56:40|356.85|356.7|356.8|356.65|356.85|356.7|356.8|356.6|17
1622768210000|2021-06-04 00:56:50||356.6||356.65||356.65||356.6|4
1622768220000|2021-06-04 00:57:00|356.7|356.6|356.7|356.5|356.7|356.65|356.7|356.5|8
1622768230000|2021-06-04 00:57:10|356.6|356.45|356.75|356.6|356.75|356.6|356.6|356.45|69
1622768240000|2021-06-04 00:57:20|356.8|356.55|356.8|356.6|356.8|356.6|356.7|356.5|6
1622768250000|2021-06-04 00:57:30|356.75|356.55|356.65|356.5|356.75|356.55|356.65|356.5|13
1622768260000|2021-06-04 00:57:40|356.8|356.55|356.8|356.6|356.8|356.6|356.8|356.55|5
1622768270000|2021-06-04 00:57:50|356.75|356.65|356.85|356.7|356.85|356.7|356.75|356.65|5
1622768280000|2021-06-04 00:58:00|356.9|356.75|356.8|356.65|356.95|356.75|356.8|356.65|41
1622768290000|2021-06-04 00:58:10|356.85|356.7|356.85|356.7|356.9|356.75|356.85|356.65|7
1622768300000|2021-06-04 00:58:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|1
1622768310000|2021-06-04 00:58:30|356.75|356.6|356.8|356.65|356.8|356.65|356.75|356.6|13
1622768320000|2021-06-04 00:58:40|356.75|356.6|356.75|356.55|356.75|356.6|356.75|356.55|5
1622768330000|2021-06-04 00:58:50|356.7|356.5|356.7|356.45|356.7|356.5|356.6|356.45|5
1622768340000|2021-06-04 00:59:00|356.65||356.6||356.65||356.6||2
1622768350000|2021-06-04 00:59:10|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|8
1622768360000|2021-06-04 00:59:20|356.65|356.5|356.6|356.4|356.65|356.5|356.6|356.4|8
1622768370000|2021-06-04 00:59:30|356.55|356.45|356.55|356.4|356.55|356.45|356.55|356.35|5
1622768380000|2021-06-04 00:59:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|6
1622768390000|2021-06-04 00:59:50||356.3||356.3||356.3||356.3|6
1622768400000|2021-06-04 01:00:00|356.55|356.35|356.7|356.55|356.8|356.6|356.4|356.25|124
1622768410000|2021-06-04 01:00:10|356.6|356.45|357.15|356.9|357.15|356.95|356.6|356.45|53
1622768420000|2021-06-04 01:00:20|357.1|356.85|357.1|356.9|357.1|356.9|357|356.8|60
1622768430000|2021-06-04 01:00:30|357.15|356.95|357.05|356.8|357.15|356.95|357.05|356.8|19
1622768440000|2021-06-04 01:00:40|357||357.05||357.05||357||3
1622768450000|2021-06-04 01:00:50|357.15|356.95|357.25|357.05|357.25|357.05|357.15|356.95|14
1622768460000|2021-06-04 01:01:00|357.35|357.1|357.35|357.15|357.35|357.2|357.35|357.1|10
1622768470000|2021-06-04 01:01:10|357.45|357.2|357.55|357.35|357.55|357.4|357.45|357.2|29
1622768480000|2021-06-04 01:01:20|357.5|357.4|357.55|357.35|357.55|357.4|357.5|357.35|17
1622768490000|2021-06-04 01:01:30|357.5|357.3|357.5|357.35|357.5|357.35|357.5|357.3|12
1622768500000|2021-06-04 01:01:40|357.45|357.3|357.45|357.2|357.45|357.3|357.45|357.2|9
1622768510000|2021-06-04 01:01:50|||||||||1
1622768520000|2021-06-04 01:02:00|357.35|357.1|357.25|357|357.35|357.1|357.25|357|56
1622768530000|2021-06-04 01:02:10|357.2|356.9|357.15|356.95|357.2|356.95|357.15|356.9|39
1622768540000|2021-06-04 01:02:20|357.1|356.85|357.05|356.85|357.1|356.85|357.05|356.85|18
1622768550000|2021-06-04 01:02:30|357|356.8|357.1|356.9|357.1|356.9|357|356.8|19
1622768560000|2021-06-04 01:02:40|357.2|356.95|357.2|357|357.2|357|357.2|356.95|32
1622768570000|2021-06-04 01:02:50|357.25|357.1|357.2|357|357.25|357.1|357.2|357|9
1622768580000|2021-06-04 01:03:00|357.15|356.9|357.15|356.95|357.15|356.95|357.1|356.9|106
1622768590000|2021-06-04 01:03:10|357.25|357|357.2|357|357.25|357|357.1|356.95|20
1622768600000|2021-06-04 01:03:20|357.25|357.05|357.25|357.05|357.25|357.05|357.2|357.05|2
1622768610000|2021-06-04 01:03:30|357.2|356.95|357.2|357|357.2|357|357.15|356.95|18
1622768620000|2021-06-04 01:03:40|357.15|357.05|357.3|357.1|357.3|357.1|357.15|357.05|22
1622768630000|2021-06-04 01:03:50|357.4|357.2|357.45|357.25|357.5|357.3|357.4|357.2|20
1622768640000|2021-06-04 01:04:00|357.4||357.4||357.45||357.4||10
1622768650000|2021-06-04 01:04:10|||||||||1
1622768660000|2021-06-04 01:04:20|||||||||9
1622768670000|2021-06-04 01:04:30|357.45|357.3|357.5|357.3|357.5|357.35|357.45|357.3|18
1622768690000|2021-06-04 01:04:50|||||||||2
1622768710000|2021-06-04 01:05:10|357.45|357.35|357.5|357.35|357.55|357.35|357.45|357.3|20
1622768720000|2021-06-04 01:05:20|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.35|24
1622768730000|2021-06-04 01:05:30|357.55|357.3|357.5|357.3|357.55|357.35|357.5|357.3|29
1622768740000|2021-06-04 01:05:40|357.55|357.35|357.65|357.45|357.65|357.45|357.55|357.35|16
1622768750000|2021-06-04 01:05:50|357.7|357.5|357.7|357.5|357.7|357.55|357.7|357.5|9
1622768760000|2021-06-04 01:06:00|357.65|357.55|357.6|357.4|357.65|357.55|357.6|357.4|10
1622768770000|2021-06-04 01:06:10|357.7|357.45|357.65|357.45|357.75|357.55|357.65|357.45|11
1622768780000|2021-06-04 01:06:20|||||||||1
1622768790000|2021-06-04 01:06:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|5
1622768800000|2021-06-04 01:06:40|||||||||1
1622768810000|2021-06-04 01:06:50|357.55|357.3|357.5|357.3|357.55|357.3|357.5|357.3|13
1622768820000|2021-06-04 01:07:00|357.45||357.45||357.45||357.45||2
1622768830000|2021-06-04 01:07:10|357.5|357.1|357.35|357.15|357.5|357.15|357.3|357.1|95
1622768840000|2021-06-04 01:07:20|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|1
1622768850000|2021-06-04 01:07:30||357.2||357.15||357.2||357.15|18
1622768860000|2021-06-04 01:07:40|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|13
1622768870000|2021-06-04 01:07:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|0
1622768880000|2021-06-04 01:08:00|||||||||2
1622768890000|2021-06-04 01:08:10|357.3|357.1|357.45|357.25|357.45|357.25|357.3|357.1|21
1622768900000|2021-06-04 01:08:20|357.5|357.3|357.5|357.35|357.5|357.35|357.5|357.3|2
1622768910000|2021-06-04 01:08:30|357.55||357.55||357.55||357.5||2
1622768920000|2021-06-04 01:08:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|7
1622768930000|2021-06-04 01:08:50|357.55|357.35|357.55|357.35|357.55|357.4|357.55|357.35|11
1622768940000|2021-06-04 01:09:00|||||||||1
1622768980000|2021-06-04 01:09:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|15
1622768990000|2021-06-04 01:09:50|357.45||357.5||357.5||357.45||2
1622769000000|2021-06-04 01:10:00|357.55|357.35|357.7|357.5|357.7|357.5|357.55|357.35|24
1622769010000|2021-06-04 01:10:10|357.65||357.7||357.7||357.65||9
1622769020000|2021-06-04 01:10:20||357.55||357.55||357.55||357.5|0
1622769050000|2021-06-04 01:10:50|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.6|17
1622769060000|2021-06-04 01:11:00|357.75|357.55|357.6|357.45|357.75|357.55|357.6|357.45|15
1622769070000|2021-06-04 01:11:10|357.65|357.5|357.75|357.55|357.75|357.6|357.65|357.5|12
1622769080000|2021-06-04 01:11:20|357.7||357.75||357.75||357.7||11
1622769090000|2021-06-04 01:11:30|357.7||357.7||357.7||357.7||5
1622769100000|2021-06-04 01:11:40|357.65|357.45|357.6|357.45|357.65|357.45|357.6|357.45|3
1622769110000|2021-06-04 01:11:50|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|6
1622769120000|2021-06-04 01:12:00||357.55||357.55||357.55||357.55|1
1622769140000|2021-06-04 01:12:20|||||||||1
1622769150000|2021-06-04 01:12:30||357.5||357.5||357.5||357.5|0
1622769160000|2021-06-04 01:12:40|||||||||8
1622769170000|2021-06-04 01:12:50|357.65||357.65||357.65||357.65||0
1622769180000|2021-06-04 01:13:00|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|11
1622769190000|2021-06-04 01:13:10||357.45||357.45||357.45||357.45|4
1622769200000|2021-06-04 01:13:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.45|6
1622769210000|2021-06-04 01:13:30||357.45||357.5||357.5||357.45|0
1622769220000|2021-06-04 01:13:40|357.7|357.55|357.65|357.5|357.7|357.55|357.65|357.5|9
1622769230000|2021-06-04 01:13:50||357.45||357.5||357.5||357.45|2
1622769240000|2021-06-04 01:14:00|||||||||1
1622769250000|2021-06-04 01:14:10|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.5|5
1622769260000|2021-06-04 01:14:20|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|10
1622769280000|2021-06-04 01:14:40|||||||||1
1622769290000|2021-06-04 01:14:50|357.55|357.4|357.45|357.25|357.55|357.4|357.45|357.25|19
1622769300000|2021-06-04 01:15:00|357.4|357.2|357.45|357.3|357.45|357.3|357.35|357.15|36
1622769310000|2021-06-04 01:15:10|357.4|357.25|357.45|357.25|357.45|357.25|357.4|357.2|1
1622769320000|2021-06-04 01:15:20||357.3||357.3||357.3||357.25|4
1622769330000|2021-06-04 01:15:30||357.25||357.25||357.25||357.25|4
1622769340000|2021-06-04 01:15:40||357.3||357.25||357.3||357.25|0
1622769350000|2021-06-04 01:15:50|357.4|357.2|357.4|357.2|357.4|357.25|357.35|357.2|2
1622769360000|2021-06-04 01:16:00|357.35|357.15|357.4|357.25|357.4|357.25|357.35|357.15|11
1622769370000|2021-06-04 01:16:10|357.45|357.3|357.55|357.35|357.55|357.35|357.45|357.3|25
1622769380000|2021-06-04 01:16:20|357.5|357.25|357.4|357.25|357.5|357.25|357.4|357.2|2
1622769390000|2021-06-04 01:16:30|357.35|357.2|357.35|357.15|357.4|357.2|357.35|357.15|2
1622769400000|2021-06-04 01:16:40|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|10
1622769410000|2021-06-04 01:16:50|357.6|357.35|357.6|357.4|357.6|357.45|357.55|357.35|12
1622769420000|2021-06-04 01:17:00|357.55|357.45|357.7|357.55|357.7|357.55|357.55|357.45|6
1622769430000|2021-06-04 01:17:10||357.5||357.5||357.55||357.5|14
1622769440000|2021-06-04 01:17:20|357.65|357.45|357.65|357.45|357.7|357.5|357.65|357.45|11
1622769450000|2021-06-04 01:17:30|357.6||357.6||357.6||357.6||1
1622769460000|2021-06-04 01:17:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|1
1622769470000|2021-06-04 01:17:50|357.6||357.6||357.6||357.6||3
1622769480000|2021-06-04 01:18:00|357.65|357.45|357.65|357.45|357.7|357.55|357.65|357.45|9
1622769510000|2021-06-04 01:18:30|357.6||357.6||357.6||357.6||2
1622769520000|2021-06-04 01:18:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|11
1622769530000|2021-06-04 01:18:50|||||||||4
1622769540000|2021-06-04 01:19:00|357.6|357.45|357.6|357.4|357.6|357.45|357.6|357.4|10
1622769550000|2021-06-04 01:19:10|357.55||357.55||357.55||357.55||1
1622769560000|2021-06-04 01:19:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|7
1622769580000|2021-06-04 01:19:40|357.55||357.55||357.55||357.55||14
1622769590000|2021-06-04 01:19:50||357.4||357.35||357.4||357.35|0
1622769600000|2021-06-04 01:20:00|357.5|357.4|357.6|357.4|357.65|357.5|357.5|357.4|53
1622769610000|2021-06-04 01:20:10|357.65|357.45|357.6|357.45|357.65|357.5|357.55|357.4|8
1622769620000|2021-06-04 01:20:20|357.65|357.5|357.75|357.6|357.75|357.6|357.65|357.5|19
1622769630000|2021-06-04 01:20:30|357.8||357.75||357.8||357.75||8
1622769640000|2021-06-04 01:20:40|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|3
1622769650000|2021-06-04 01:20:50|357.8|357.7|357.8|357.65|357.85|357.7|357.8|357.65|3
1622769660000|2021-06-04 01:21:00|357.85|357.7|357.85|357.65|357.85|357.7|357.8|357.65|9
1622769670000|2021-06-04 01:21:10|357.8|357.6|357.8|357.6|357.85|357.65|357.75|357.6|15
1622769680000|2021-06-04 01:21:20|357.85|357.7|357.9|357.75|357.9|357.75|357.8|357.6|11
1622769690000|2021-06-04 01:21:30|357.95|357.8|358|357.8|358|357.85|357.95|357.75|28
1622769700000|2021-06-04 01:21:40|357.95|357.85|358|357.85|358|357.85|357.95|357.85|18
1622769710000|2021-06-04 01:21:50|||||||||1
1622769720000|2021-06-04 01:22:00|358.05|357.8|358|357.85|358.05|357.85|358|357.8|6
1622769730000|2021-06-04 01:22:10|358.05|357.9|358|357.85|358.05|357.9|358|357.85|9
1622769740000|2021-06-04 01:22:20|||||||||3
1622769750000|2021-06-04 01:22:30|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.7|60
1622769760000|2021-06-04 01:22:40||357.8||357.8||357.8||357.8|0
1622769770000|2021-06-04 01:22:50|358||357.95||358||357.95||2
1622769780000|2021-06-04 01:23:00|358|357.85|358|357.85|358|357.85|357.95|357.85|2
1622769790000|2021-06-04 01:23:10|||||||||1
1622769810000|2021-06-04 01:23:30|358.05||358||358.05||358||15
1622769840000|2021-06-04 01:24:00|||||||||4
1622769860000|2021-06-04 01:24:20|358.05|357.9|358|357.85|358.05|357.9|358|357.85|18
1622769870000|2021-06-04 01:24:30|358.05|357.9|358|357.85|358.05|357.9|358|357.85|11
1622769890000|2021-06-04 01:24:50|||||||||2
1622769900000|2021-06-04 01:25:00|357.95|357.8|357.8|357.65|357.95|357.8|357.8|357.6|43
1622769920000|2021-06-04 01:25:20|||||||||1
1622769930000|2021-06-04 01:25:30|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|15
1622769940000|2021-06-04 01:25:40|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|9
1622769950000|2021-06-04 01:25:50||357.6||357.55||357.6||357.55|0
1622769960000|2021-06-04 01:26:00|357.8|357.6|357.75|357.6|357.8|357.65|357.75|357.6|6
1622769980000|2021-06-04 01:26:20|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|7
1622769990000|2021-06-04 01:26:30|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.5|10
1622770000000|2021-06-04 01:26:40||357.5||357.5||357.55||357.5|2
1622770010000|2021-06-04 01:26:50|357.65||357.7||357.7||357.65||1
1622770020000|2021-06-04 01:27:00|357.65|357.45|357.65|357.5|357.7|357.5|357.65|357.45|7
1622770030000|2021-06-04 01:27:10|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1622770040000|2021-06-04 01:27:20|||||||||1
1622770050000|2021-06-04 01:27:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|14
1622770060000|2021-06-04 01:27:40|357.8||357.8||357.8||357.8||5
1622770070000|2021-06-04 01:27:50|357.75|357.65|357.8|357.65|357.8|357.65|357.75|357.65|2
1622770080000|2021-06-04 01:28:00|||||||||11
1622770090000|2021-06-04 01:28:10|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.65|36
1622770100000|2021-06-04 01:28:20|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|15
1622770110000|2021-06-04 01:28:30|357.9|357.75|357.85|357.65|357.9|357.75|357.85|357.65|9
1622770120000|2021-06-04 01:28:40|357.9|357.7|357.85|357.65|357.9|357.7|357.85|357.65|9
1622770130000|2021-06-04 01:28:50|357.9|357.7|357.85|357.7|357.9|357.7|357.85|357.7|4
1622770140000|2021-06-04 01:29:00|357.9|357.65|357.85|357.65|357.9|357.7|357.85|357.65|2
1622770150000|2021-06-04 01:29:10||357.7||357.65||357.7||357.65|2
1622770160000|2021-06-04 01:29:20|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.7|2
1622770180000|2021-06-04 01:29:40|357.9|357.65|357.9|357.75|357.9|357.75|357.9|357.65|17
1622770190000|2021-06-04 01:29:50|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|5
1622770200000|2021-06-04 01:30:00|357.85|357.7|357.8|357.65|357.85|357.7|357.8|357.65|6
1622770210000|2021-06-04 01:30:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.55|31
1622770220000|2021-06-04 01:30:20|357.8|357.65|357.8|357.65|357.8|357.65|357.75|357.6|10
1622770230000|2021-06-04 01:30:30||357.6||357.65||357.65||357.6|1
1622770240000|2021-06-04 01:30:40|357.75|357.6|357.8|357.6|357.8|357.65|357.75|357.6|5
1622770250000|2021-06-04 01:30:50|357.75||357.75||357.8||357.75||1
1622770260000|2021-06-04 01:31:00|357.7|357.55|357.7|357.55|357.75|357.55|357.7|357.55|14
1622770270000|2021-06-04 01:31:10|357.75||357.7||357.75||357.7||1
1622770280000|2021-06-04 01:31:20|||||||||1
1622770290000|2021-06-04 01:31:30|357.65|357.45|357.65|357.5|357.65|357.5|357.65|357.45|6
1622770300000|2021-06-04 01:31:40|357.6|357.45|357.6|357.45|357.65|357.5|357.6|357.45|2
1622770310000|2021-06-04 01:31:50|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|5
1622770320000|2021-06-04 01:32:00|357.6|357.45|357.6|357.45|357.65|357.5|357.6|357.45|10
1622770330000|2021-06-04 01:32:10|357.65|357.5|357.65|357.5|357.65|357.5|357.6|357.5|10
1622770340000|2021-06-04 01:32:20|357.7||357.7||357.7||357.65||6
1622770350000|2021-06-04 01:32:30|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.55|1
1622770360000|2021-06-04 01:32:40|357.65|357.5|357.7|357.5|357.7|357.55|357.65|357.5|9
1622770370000|2021-06-04 01:32:50|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.55|0
1622770380000|2021-06-04 01:33:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|1
1622770390000|2021-06-04 01:33:10|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|8
1622770400000|2021-06-04 01:33:20||357.45||357.45||357.45||357.45|2
1622770410000|2021-06-04 01:33:30|357.6|357.4|357.65|357.45|357.65|357.5|357.6|357.4|15
1622770420000|2021-06-04 01:33:40|357.6|357.5|357.6|357.45|357.6|357.5|357.6|357.45|4
1622770430000|2021-06-04 01:33:50|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|9
1622770440000|2021-06-04 01:34:00|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|31
1622770450000|2021-06-04 01:34:10|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|10
1622770460000|2021-06-04 01:34:20|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.5|7
1622770470000|2021-06-04 01:34:30|357.7||357.7||357.7||357.7||4
1622770490000|2021-06-04 01:34:50||357.55||357.5||357.55||357.5|9
1622770500000|2021-06-04 01:35:00|357.65|357.45|357.65|357.45|357.65|357.5|357.55|357.4|31
1622770510000|2021-06-04 01:35:10|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1622770520000|2021-06-04 01:35:20||357.4||357.4||357.45||357.4|3
1622770530000|2021-06-04 01:35:30|357.55|357.35|357.55|357.35|357.55|357.35|357.55|357.35|2
1622770540000|2021-06-04 01:35:40|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.4|8
1622770550000|2021-06-04 01:35:50|||||||||1
1622770560000|2021-06-04 01:36:00|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|9
1622770570000|2021-06-04 01:36:10|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|15
1622770590000|2021-06-04 01:36:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|4
1622770600000|2021-06-04 01:36:40|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|5
1622770620000|2021-06-04 01:37:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|6
1622770630000|2021-06-04 01:37:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|5
1622770640000|2021-06-04 01:37:20|||||||||1
1622770660000|2021-06-04 01:37:40|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|14
1622770670000|2021-06-04 01:37:50|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1622770680000|2021-06-04 01:38:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|6
1622770690000|2021-06-04 01:38:10||357.35||357.4||357.4||357.35|2
1622770710000|2021-06-04 01:38:30|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|3
1622770720000|2021-06-04 01:38:40|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|9
1622770730000|2021-06-04 01:38:50|||||||||2
1622770740000|2021-06-04 01:39:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|12
1622770750000|2021-06-04 01:39:10||357.2||357.2||357.2||357.2|7
1622770760000|2021-06-04 01:39:20|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.2|9
1622770770000|2021-06-04 01:39:30|357.45||357.4||357.45||357.4||10
1622770780000|2021-06-04 01:39:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.25|1
1622770790000|2021-06-04 01:39:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|3
1622770800000|2021-06-04 01:40:00|357.6|357.4|357.6|357.45|357.6|357.45|357.55|357.35|20
1622770810000|2021-06-04 01:40:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|13
1622770820000|2021-06-04 01:40:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|9
1622770830000|2021-06-04 01:40:30|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.6|12
1622770860000|2021-06-04 01:41:00||357.55||357.6||357.6||357.55|15
1622770870000|2021-06-04 01:41:10|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|8
1622770880000|2021-06-04 01:41:20|357.75|357.65|357.8|357.65|357.8|357.65|357.75|357.65|0
1622770890000|2021-06-04 01:41:30|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.7|6
1622770920000|2021-06-04 01:42:00|357.9|357.75|357.95|357.8|357.95|357.8|357.85|357.7|27
1622770930000|2021-06-04 01:42:10|358|357.85|358|357.85|358|357.85|358|357.85|7
1622770940000|2021-06-04 01:42:20|358.05||358||358.05||358||9
1622770950000|2021-06-04 01:42:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|10
1622770960000|2021-06-04 01:42:40|358.15|357.95|358.15|358|358.15|358|358.15|357.95|25
1622770970000|2021-06-04 01:42:50|||||||||4
1622770980000|2021-06-04 01:43:00|||||||||1
1622770990000|2021-06-04 01:43:10|358.2|358.05|358.15|358|358.2|358.05|358.15|358|21
1622771000000|2021-06-04 01:43:20|||||||||12
1622771010000|2021-06-04 01:43:30|358.2|358.05|358.15|358|358.2|358.05|358.15|358|17
1622771020000|2021-06-04 01:43:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|0
1622771030000|2021-06-04 01:43:50|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|12
1622771040000|2021-06-04 01:44:00|358.25|358.1|358.3|358.15|358.35|358.2|358.25|358.1|35
1622771050000|2021-06-04 01:44:10|||||||||1
1622771060000|2021-06-04 01:44:20|||||||||5
1622771070000|2021-06-04 01:44:30|||||||||1
1622771080000|2021-06-04 01:44:40|358.35|358.2|358.4|358.25|358.4|358.25|358.35|358.2|22
1622771090000|2021-06-04 01:44:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|21
1622771100000|2021-06-04 01:45:00|||||||||5
1622771110000|2021-06-04 01:45:10|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|30
1622771120000|2021-06-04 01:45:20|358.5|358.4|358.5|358.35|358.5|358.4|358.5|358.35|8
1622771130000|2021-06-04 01:45:30|||||||||1
1622771140000|2021-06-04 01:45:40|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|14
1622771150000|2021-06-04 01:45:50|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|5
1622771160000|2021-06-04 01:46:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|5
1622771190000|2021-06-04 01:46:30|358.65||358.65||358.65||358.6||17
1622771200000|2021-06-04 01:46:40||358.5||358.5||358.5||358.45|11
1622771220000|2021-06-04 01:47:00|358.7||358.65||358.7||358.65||15
1622771240000|2021-06-04 01:47:20|||||||||1
1622771250000|2021-06-04 01:47:30|||||||||4
1622771270000|2021-06-04 01:47:50|||||||||2
1622771280000|2021-06-04 01:48:00|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.5|10
1622771290000|2021-06-04 01:48:10|||||||||7
1622771300000|2021-06-04 01:48:20||358.5||358.55||358.55||358.5|12
1622771310000|2021-06-04 01:48:30|||||||||4
1622771340000|2021-06-04 01:49:00|358.75|358.6|358.75|358.6|358.75|358.6|358.7|358.55|34
1622771350000|2021-06-04 01:49:10|||||||||1
1622771360000|2021-06-04 01:49:20|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.45|27
1622771370000|2021-06-04 01:49:30|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.4|15
1622771390000|2021-06-04 01:49:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|1
1622771410000|2021-06-04 01:50:10|||||||||2
1622771420000|2021-06-04 01:50:20|||||||||3
1622771430000|2021-06-04 01:50:30|358.6|358.4|358.6|358.45|358.6|358.45|358.55|358.4|9
1622771440000|2021-06-04 01:50:40|358.65||358.65||358.65||358.6||3
1622771450000|2021-06-04 01:50:50|358.6||358.65||358.65||358.6||0
1622771460000|2021-06-04 01:51:00|358.6|358.5|358.55|358.4|358.65|358.5|358.55|358.4|10
1622771480000|2021-06-04 01:51:20|358.6|358.35|358.55|358.35|358.6|358.35|358.5|358.35|10
1622771490000|2021-06-04 01:51:30|358.5|358.4|358.55|358.4|358.6|358.4|358.5|358.4|2
1622771500000|2021-06-04 01:51:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|9
1622771510000|2021-06-04 01:51:50|358.55||358.5||358.55||358.5||2
1622771520000|2021-06-04 01:52:00|||||||||2
1622771530000|2021-06-04 01:52:10|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1622771540000|2021-06-04 01:52:20|358.6|358.35|358.5|358.35|358.6|358.35|358.5|358.35|4
1622771580000|2021-06-04 01:53:00|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|13
1622771630000|2021-06-04 01:53:50|358.55||358.5||358.55||358.5||10
1622771640000|2021-06-04 01:54:00|358.55|358.4|358.45|358.3|358.6|358.4|358.45|358.3|40
1622771650000|2021-06-04 01:54:10|358.5||358.5||358.5||358.45||8
1622771660000|2021-06-04 01:54:20|358.45||358.45||358.5||358.45||0
1622771680000|2021-06-04 01:54:40|||||||||1
1622771700000|2021-06-04 01:55:00|||||||||1
1622771720000|2021-06-04 01:55:20|||||||||1
1622771730000|2021-06-04 01:55:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|7
1622771740000|2021-06-04 01:55:40|358.35|358.25|358.4|358.25|358.4|358.25|358.35|358.2|5
1622771750000|2021-06-04 01:55:50|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|12
1622771760000|2021-06-04 01:56:00|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|7
1622771780000|2021-06-04 01:56:20|358.55|358.4|358.65|358.5|358.65|358.5|358.55|358.35|40
1622771790000|2021-06-04 01:56:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|7
1622771800000|2021-06-04 01:56:40|||||||||2
1622771810000|2021-06-04 01:56:50|358.75|358.65|358.75|358.6|358.8|358.65|358.75|358.6|15
1622771820000|2021-06-04 01:57:00||358.55||358.6||358.6||358.55|3
1622771830000|2021-06-04 01:57:10|358.8||358.75||358.8||358.75||0
1622771840000|2021-06-04 01:57:20|358.8|358.65|358.85|358.65|358.85|358.7|358.8|358.65|17
1622771850000|2021-06-04 01:57:30|358.8||358.8||358.8||358.8||2
1622771860000|2021-06-04 01:57:40|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.55|17
1622771870000|2021-06-04 01:57:50|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|5
1622771880000|2021-06-04 01:58:00|358.7||358.7||358.7||358.7||1
1622771900000|2021-06-04 01:58:20|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|6
1622771910000|2021-06-04 01:58:30|358.7||358.75||358.75||358.7||0
1622771920000|2021-06-04 01:58:40|358.7|358.6|358.7|358.55|358.7|358.6|358.7|358.55|2
1622771930000|2021-06-04 01:58:50||358.5||358.55||358.55||358.5|1
1622771940000|2021-06-04 01:59:00|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|5
1622771950000|2021-06-04 01:59:10|358.75||358.75||358.75||358.75||0
1622771970000|2021-06-04 01:59:30|358.7||358.7||358.7||358.7||0
1622771990000|2021-06-04 01:59:50|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|2
1622772000000|2021-06-04 02:00:00|358.7|358.55|358.7|358.55|358.75|358.55|358.7|358.55|2
1622772010000|2021-06-04 02:00:10|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|5
1622772050000|2021-06-04 02:00:50|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|8
1622772060000|2021-06-04 02:01:00|358.8|358.65|358.9|358.75|358.9|358.75|358.8|358.6|22
1622772070000|2021-06-04 02:01:10||358.7||358.75||358.75||358.7|1
1622772080000|2021-06-04 02:01:20||358.7||358.75||358.75||358.7|3
1622772090000|2021-06-04 02:01:30|359|358.85|359|358.8|359|358.85|359|358.8|17
1622772100000|2021-06-04 02:01:40|358.95||358.95||359||358.95||0
1622772120000|2021-06-04 02:02:00|359.05|358.85|359.05|358.9|359.05|358.9|359|358.85|50
1622772130000|2021-06-04 02:02:10|359.1|358.95|359.15|359|359.15|359|359.1|358.95|14
1622772140000|2021-06-04 02:02:20|359.1|358.95|359.15|358.95|359.15|358.95|359.1|358.95|14
1622772150000|2021-06-04 02:02:30||359||359||359||359|2
1622772160000|2021-06-04 02:02:40|||||||||4
1622772170000|2021-06-04 02:02:50|||||||||5
1622772180000|2021-06-04 02:03:00|||||||||1
1622772190000|2021-06-04 02:03:10|359.1|358.95|359.15|358.95|359.15|358.95|359.1|358.95|4
1622772200000|2021-06-04 02:03:20|359.1|359|359.15|359|359.15|359|359.1|359|2
1622772220000|2021-06-04 02:03:40|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|8
1622772230000|2021-06-04 02:03:50|||||||||1
1622772240000|2021-06-04 02:04:00|359.15|359|359.2|359.05|359.2|359.05|359.15|359|4
1622772250000|2021-06-04 02:04:10|359.25||359.2||359.25||359.2||8
1622772270000|2021-06-04 02:04:30|359.15|359|359.15|359|359.2|359|359.15|359|6
1622772300000|2021-06-04 02:05:00|359.2|359.05|359.05|358.9|359.2|359.05|359.05|358.9|21
1622772310000|2021-06-04 02:05:10|359|358.85|359|358.8|359|358.85|358.85|358.7|66
1622772320000|2021-06-04 02:05:20|359.05|358.85|359.1|358.9|359.1|358.95|359.05|358.85|12
1622772330000|2021-06-04 02:05:30|359|358.8|359|358.85|359|358.85|358.9|358.75|38
1622772340000|2021-06-04 02:05:40|359.05|358.8|359|358.8|359.05|358.85|358.95|358.8|10
1622772350000|2021-06-04 02:05:50|358.95|358.75|358.95|358.75|359|358.75|358.95|358.75|6
1622772360000|2021-06-04 02:06:00|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.65|7
1622772370000|2021-06-04 02:06:10|358.95|358.75|359|358.8|359|358.8|358.9|358.75|4
1622772380000|2021-06-04 02:06:20|359.05|358.85|359|358.8|359.05|358.85|359|358.8|11
1622772390000|2021-06-04 02:06:30|358.95|358.85|358.95|358.75|359|358.85|358.95|358.75|4
1622772400000|2021-06-04 02:06:40||358.8||358.8||358.8||358.8|1
1622772410000|2021-06-04 02:06:50|359||359||359||359||1
1622772420000|2021-06-04 02:07:00|359.05|358.85|359|358.85|359.05|358.9|359|358.85|19
1622772430000|2021-06-04 02:07:10|358.95|358.8|359|358.85|359|358.85|358.95|358.8|5
1622772440000|2021-06-04 02:07:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|3
1622772450000|2021-06-04 02:07:30|359.1|358.85|359.05|358.9|359.1|358.95|359.05|358.85|1
1622772460000|2021-06-04 02:07:40|359|358.85|359|358.85|359|358.85|359|358.85|2
1622772470000|2021-06-04 02:07:50||358.8||358.8||358.8||358.8|0
1622772480000|2021-06-04 02:08:00|358.95||358.95||359||358.95||1
1622772490000|2021-06-04 02:08:10|359|358.85|358.95|358.75|359|358.85|358.95|358.75|2
1622772500000|2021-06-04 02:08:20|358.9||358.95||358.95||358.9||0
1622772510000|2021-06-04 02:08:30|359|358.8|359|358.85|359|358.85|359|358.8|0
1622772520000|2021-06-04 02:08:40|358.95|358.8|359.05|358.9|359.05|358.9|358.95|358.8|8
1622772530000|2021-06-04 02:08:50|359.1|358.95|359.1|358.95|359.15|359|359.1|358.95|9
1622772540000|2021-06-04 02:09:00|359.05|358.9|359.1|358.9|359.1|358.95|359.05|358.85|7
1622772550000|2021-06-04 02:09:10||358.95||358.9||358.95||358.9|7
1622772560000|2021-06-04 02:09:20|359.05|358.85|359.1|358.9|359.1|358.95|359|358.85|7
1622772580000|2021-06-04 02:09:40|359.05|358.95|359|358.8|359.05|358.95|359|358.8|3
1622772600000|2021-06-04 02:10:00|359.05|358.85|359.1|358.9|359.1|358.9|359.05|358.85|9
1622772620000|2021-06-04 02:10:20|359.05|358.95|359.1|358.95|359.1|358.95|359.05|358.95|2
1622772630000|2021-06-04 02:10:30|359.05|358.85|359.05|358.85|359.05|358.9|359.05|358.85|10
1622772640000|2021-06-04 02:10:40||358.9||358.9||358.9||358.9|0
1622772650000|2021-06-04 02:10:50|359.1|358.85|359.1|358.95|359.1|358.95|359.1|358.85|3
1622772670000|2021-06-04 02:11:10|359.15|359|359.15|359|359.15|359|359.15|359|3
1622772680000|2021-06-04 02:11:20|359.1|358.95|359.05|358.9|359.1|359|359.05|358.9|3
1622772690000|2021-06-04 02:11:30||358.85||358.9||358.9||358.85|2
1622772700000|2021-06-04 02:11:40||358.85||358.85||358.85||358.85|2
1622772710000|2021-06-04 02:11:50||358.9||358.9||358.9||358.85|0
1622772720000|2021-06-04 02:12:00|359.1|358.95|359.2|359.05|359.25|359.05|359.1|358.95|36
1622772740000|2021-06-04 02:12:20|359.25|359.1|359.25|359.05|359.25|359.1|359.25|359.05|9
1622772750000|2021-06-04 02:12:30|359.3|359.1|359.3|359.1|359.3|359.15|359.25|359.1|5
1622772760000|2021-06-04 02:12:40||359.15||359.15||359.15||359.15|1
1622772770000|2021-06-04 02:12:50|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|3
1622772780000|2021-06-04 02:13:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|4
1622772790000|2021-06-04 02:13:10|359.3|359.1|359.3|359.1|359.3|359.15|359.3|359.1|1
1622772800000|2021-06-04 02:13:20|359.25|359.05|359.25|359.05|359.25|359.05|359.25|359.05|0
1622772810000|2021-06-04 02:13:30|359.2||359.25||359.25||359.2||2
1622772820000|2021-06-04 02:13:40||359.1||359.1||359.1||359.1|1
1622772830000|2021-06-04 02:13:50|||||||||1
1622772840000|2021-06-04 02:14:00|359.3|359.15|359.3|359.15|359.35|359.2|359.25|359.1|18
1622772850000|2021-06-04 02:14:10|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|6
1622772860000|2021-06-04 02:14:20||359.2||359.2||359.2||359.15|0
1622772870000|2021-06-04 02:14:30|359.3|359.15|359.35|359.2|359.35|359.2|359.3|359.1|2
1622772880000|2021-06-04 02:14:40|359.3|359.15|359.3|359.1|359.3|359.15|359.3|359.1|5
1622772890000|2021-06-04 02:14:50|359.25|359.15|359.25|359.1|359.3|359.15|359.25|359.1|1
1622772900000|2021-06-04 02:15:00|359.3||359.25||359.3||359.25||2
1622772910000|2021-06-04 02:15:10||359.05||359.1||359.1||359.05|2
1622772920000|2021-06-04 02:15:20|359.3||359.3||359.3||359.3||2
1622772930000|2021-06-04 02:15:30|359.25|359.15|359.3|359.15|359.3|359.15|359.25|359.15|1
1622772940000|2021-06-04 02:15:40|359.35|359.2|359.25|359.1|359.35|359.2|359.25|359.1|7
1622772950000|2021-06-04 02:15:50|359.3||359.3||359.3||359.25||1
1622772960000|2021-06-04 02:16:00||359.15||359.15||359.15||359.15|3
1622772970000|2021-06-04 02:16:10|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|3
1622772980000|2021-06-04 02:16:20|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|3
1622772990000|2021-06-04 02:16:30|359.35|359.1|359.35|359.15|359.35|359.2|359.35|359.1|6
1622773000000|2021-06-04 02:16:40||359.2||359.2||359.2||359.2|0
1622773010000|2021-06-04 02:16:50||359.15||359.2||359.2||359.15|3
1622773020000|2021-06-04 02:17:00|359.3|359.15|359.25|359.1|359.35|359.15|359.25|359.1|25
1622773030000|2021-06-04 02:17:10|||||||||4
1622773040000|2021-06-04 02:17:20|||||||||4
1622773050000|2021-06-04 02:17:30|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.1|3
1622773060000|2021-06-04 02:17:40|||||||||4
1622773070000|2021-06-04 02:17:50|359.35|359.2|359.4|359.2|359.4|359.2|359.35|359.2|19
1622773080000|2021-06-04 02:18:00|359.35|359.25|359.45|359.25|359.45|359.3|359.35|359.2|12
1622773090000|2021-06-04 02:18:10||359.3||359.3||359.3||359.25|5
1622773100000|2021-06-04 02:18:20|359.5|359.35|359.45|359.3|359.5|359.35|359.45|359.3|11
1622773110000|2021-06-04 02:18:30|359.5|359.35|359.5|359.35|359.55|359.35|359.5|359.35|6
1622773120000|2021-06-04 02:18:40|359.45|359.3|359.5|359.3|359.5|359.35|359.45|359.3|9
1622773130000|2021-06-04 02:18:50|359.45|359.35|359.5|359.3|359.5|359.35|359.45|359.3|5
1622773140000|2021-06-04 02:19:00|359.55|359.35|359.55|359.4|359.55|359.4|359.5|359.3|6
1622773150000|2021-06-04 02:19:10|359.5|359.35|359.55|359.35|359.55|359.35|359.5|359.35|7
1622773160000|2021-06-04 02:19:20|359.5|359.4|359.55|359.4|359.6|359.4|359.5|359.4|6
1622773170000|2021-06-04 02:19:30|359.6|359.45|359.65|359.45|359.65|359.5|359.6|359.4|7
1622773180000|2021-06-04 02:19:40|359.6|359.4|359.6|359.4|359.65|359.5|359.6|359.4|33
1622773190000|2021-06-04 02:19:50|359.65|359.45|359.6|359.4|359.65|359.5|359.6|359.4|1
1622773200000|2021-06-04 02:20:00|359.65|359.45|359.7|359.55|359.7|359.55|359.65|359.45|13
1622773210000|2021-06-04 02:20:10|||||||||1
1622773220000|2021-06-04 02:20:20|359.75||359.75||359.75||359.75||6
1622773230000|2021-06-04 02:20:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|4
1622773240000|2021-06-04 02:20:40|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.6|4
1622773250000|2021-06-04 02:20:50|359.8|359.7|359.8|359.65|359.85|359.7|359.8|359.65|3
1622773260000|2021-06-04 02:21:00|359.85||359.85||359.85||359.8||3
1622773270000|2021-06-04 02:21:10|359.8|359.7|359.8|359.65|359.8|359.7|359.8|359.65|3
1622773280000|2021-06-04 02:21:20|359.75|359.6|359.7|359.5|359.75|359.6|359.65|359.5|31
1622773290000|2021-06-04 02:21:30|359.65|359.55|359.65|359.45|359.65|359.55|359.65|359.45|1
1622773300000|2021-06-04 02:21:40|359.6|359.4|359.55|359.4|359.6|359.45|359.55|359.4|5
1622773310000|2021-06-04 02:21:50|359.6||359.55||359.6||359.55||5
1622773320000|2021-06-04 02:22:00|359.6|359.35|359.6|359.4|359.65|359.45|359.6|359.35|26
1622773330000|2021-06-04 02:22:10|359.65|359.45|359.65|359.45|359.65|359.45|359.65|359.45|2
1622773340000|2021-06-04 02:22:20|359.6|359.4|359.55|359.35|359.6|359.4|359.55|359.35|29
1622773350000|2021-06-04 02:22:30|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|10
1622773360000|2021-06-04 02:22:40|||||||||1
1622773370000|2021-06-04 02:22:50|359.65|359.45|359.6|359.45|359.65|359.5|359.6|359.45|2
1622773380000|2021-06-04 02:23:00|359.65|359.5|359.65|359.45|359.65|359.5|359.65|359.45|3
1622773390000|2021-06-04 02:23:10|359.6||359.6||359.65||359.6||0
1622773400000|2021-06-04 02:23:20|359.65|359.5|359.65|359.45|359.65|359.5|359.65|359.45|3
1622773410000|2021-06-04 02:23:30|359.6||359.6||359.65||359.6||0
1622773420000|2021-06-04 02:23:40|359.65|359.4|359.65|359.45|359.65|359.45|359.65|359.4|5
1622773430000|2021-06-04 02:23:50|359.6||359.65||359.65||359.6||0
1622773440000|2021-06-04 02:24:00||359.5||359.5||359.5||359.45|1
1622773460000|2021-06-04 02:24:20|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|6
1622773470000|2021-06-04 02:24:30|359.55|359.35|359.6|359.4|359.6|359.4|359.5|359.35|5
1622773480000|2021-06-04 02:24:40|359.55|359.45|359.55|359.4|359.6|359.45|359.55|359.4|0
1622773500000|2021-06-04 02:25:00||359.35||359.4||359.4||359.35|1
1622773510000|2021-06-04 02:25:10|359.6|359.35|359.65|359.45|359.65|359.45|359.6|359.35|37
1622773520000|2021-06-04 02:25:20|359.6|359.5|359.65|359.45|359.65|359.5|359.6|359.45|4
1622773530000|2021-06-04 02:25:30|||||||||1
1622773540000|2021-06-04 02:25:40|359.6||359.6||359.65||359.6||0
1622773550000|2021-06-04 02:25:50|359.65|359.35|359.55|359.35|359.65|359.35|359.55|359.35|22
1622773560000|2021-06-04 02:26:00|359.5|359.4|359.6|359.45|359.6|359.45|359.5|359.4|3
1622773570000|2021-06-04 02:26:10|359.55|359.4|359.55|359.35|359.55|359.4|359.5|359.35|6
1622773580000|2021-06-04 02:26:20|359.5||359.5||359.55||359.5||1
1622773590000|2021-06-04 02:26:30|359.45|359.3|359.5|359.3|359.5|359.35|359.45|359.3|12
1622773600000|2021-06-04 02:26:40||359.35||359.35||359.35||359.35|1
1622773610000|2021-06-04 02:26:50|359.45|359.3|359.5|359.35|359.5|359.35|359.45|359.3|4
1622773620000|2021-06-04 02:27:00|||||||||1
1622773640000|2021-06-04 02:27:20|359.55||359.5||359.55||359.5||2
1622773650000|2021-06-04 02:27:30|359.55|359.4|359.5|359.3|359.55|359.4|359.5|359.3|6
1622773660000|2021-06-04 02:27:40|359.55|359.35|359.55|359.35|359.55|359.35|359.55|359.3|2
1622773670000|2021-06-04 02:27:50|359.5||359.5||359.5||359.5||0
1622773680000|2021-06-04 02:28:00|359.45|359.3|359.4|359.2|359.45|359.3|359.4|359.2|9
1622773700000|2021-06-04 02:28:20||359.25||359.2||359.25||359.2|1
1622773710000|2021-06-04 02:28:30|359.35||359.35||359.4||359.35||1
1622773720000|2021-06-04 02:28:40||359.15||359.15||359.15||359.15|9
1622773730000|2021-06-04 02:28:50||359.2||359.15||359.2||359.15|1
1622773740000|2021-06-04 02:29:00|359.3|359.2|359.35|359.2|359.35|359.2|359.3|359.15|1
1622773750000|2021-06-04 02:29:10||359.15||359.15||359.15||359.15|1
1622773760000|2021-06-04 02:29:20||359.2||359.2||359.2||359.2|0
1622773790000|2021-06-04 02:29:50|||||||||1
1622773800000|2021-06-04 02:30:00|359.45|359.25|359.4|359.25|359.45|359.25|359.4|359.2|19
1622773810000|2021-06-04 02:30:10|359.45|359.3|359.4|359.25|359.45|359.3|359.4|359.25|1
1622773850000|2021-06-04 02:30:50|359.45||359.4||359.45||359.4||3
1622773860000|2021-06-04 02:31:00|||||||||2
1622773870000|2021-06-04 02:31:10|359.35|359.2|359.35|359.15|359.35|359.2|359.35|359.15|11
1622773880000|2021-06-04 02:31:20|359.3||359.35||359.35||359.3||3
1622773890000|2021-06-04 02:31:30||359.2||359.15||359.2||359.15|2
1622773900000|2021-06-04 02:31:40|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622773910000|2021-06-04 02:31:50|359.3|359.2|359.35|359.15|359.35|359.2|359.3|359.15|0
1622773920000|2021-06-04 02:32:00|359.3|359.2|359.3|359.15|359.35|359.2|359.3|359.15|3
1622773930000|2021-06-04 02:32:10|||||||||1
1622773950000|2021-06-04 02:32:30|359.35|359.2|359.35|359.2|359.35|359.2|359.35|359.2|4
1622773960000|2021-06-04 02:32:40|||||||||3
1622773970000|2021-06-04 02:32:50|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|9
1622773980000|2021-06-04 02:33:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|8
1622773990000|2021-06-04 02:33:10|359.3|359.15|359.3|359.15|359.3|359.15|359.3|359.15|1
1622774030000|2021-06-04 02:33:50|359.25|359.1|359.25|359.1|359.3|359.1|359.25|359.1|5
1622774040000|2021-06-04 02:34:00|359.2|359.05|359.3|359.1|359.3|359.1|359.2|359.05|19
1622774050000|2021-06-04 02:34:10|359.25|359.15|359.25|359.1|359.3|359.15|359.25|359.1|7
1622774060000|2021-06-04 02:34:20|359.3||359.25||359.3||359.25||0
1622774070000|2021-06-04 02:34:30||359.05||359.1||359.1||359.05|6
1622774080000|2021-06-04 02:34:40||359.05||359.1||359.1||359.05|4
1622774090000|2021-06-04 02:34:50|359.2|359.05|359.2|359.05|359.25|359.05|359.2|359.05|0
1622774100000|2021-06-04 02:35:00|359.15|359|359.15|359|359.2|359.05|359.15|358.95|8
1622774110000|2021-06-04 02:35:10|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|6
1622774120000|2021-06-04 02:35:20|359.25|359.1|359.25|359.1|359.25|359.1|359.2|359.05|5
1622774130000|2021-06-04 02:35:30|359.3||359.25||359.3||359.25||2
1622774140000|2021-06-04 02:35:40|359.2|359.05|359.2|359.05|359.25|359.05|359.2|359.05|2
1622774160000|2021-06-04 02:36:00|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|4
1622774170000|2021-06-04 02:36:10|359.3|359.05|359.25|359.05|359.3|359.1|359.25|359.05|3
1622774180000|2021-06-04 02:36:20||359.1||359.05||359.1||359.05|0
1622774190000|2021-06-04 02:36:30|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.1|1
1622774200000|2021-06-04 02:36:40||359.05||359.05||359.1||359.05|0
1622774210000|2021-06-04 02:36:50||359.1||359.1||359.1||359.05|0
1622774220000|2021-06-04 02:37:00||359.05||359.05||359.05||359.05|1
1622774230000|2021-06-04 02:37:10|359.2|359.1|359.2|359.05|359.2|359.1|359.2|359.05|1
1622774250000|2021-06-04 02:37:30|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.05|5
1622774280000|2021-06-04 02:38:00|||||||||1
1622774290000|2021-06-04 02:38:10|||||||||2
1622774300000|2021-06-04 02:38:20|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359.05|6
1622774310000|2021-06-04 02:38:30|359.2||359.2||359.2||359.2||1
1622774320000|2021-06-04 02:38:40|359.15|359|359.15|359|359.15|359|359.15|359|12
1622774340000|2021-06-04 02:39:00|||||||||1
1622774350000|2021-06-04 02:39:10||358.95||359||359||358.95|4
1622774360000|2021-06-04 02:39:20||358.95||358.95||358.95||358.95|0
1622774370000|2021-06-04 02:39:30|359.1|358.9|359|358.85|359.1|358.95|359|358.85|17
1622774380000|2021-06-04 02:39:40||358.8||358.85||358.85||358.8|0
1622774390000|2021-06-04 02:39:50|||||||||6
1622774400000|2021-06-04 02:40:00|358.95|358.8|358.95|358.8|359|358.85|358.95|358.8|6
1622774410000|2021-06-04 02:40:10|359|358.75|358.95|358.75|359|358.8|358.95|358.75|16
1622774420000|2021-06-04 02:40:20||358.8||358.75||358.8||358.75|0
1622774430000|2021-06-04 02:40:30|358.9|358.7|358.9|358.7|358.9|358.75|358.9|358.7|11
1622774440000|2021-06-04 02:40:40|358.85|358.75|358.9|358.75|358.9|358.75|358.85|358.7|2
1622774450000|2021-06-04 02:40:50|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|4
1622774470000|2021-06-04 02:41:10|||||||||1
1622774480000|2021-06-04 02:41:20|||||||||1
1622774500000|2021-06-04 02:41:40|359|358.75|359|358.8|359|358.8|358.95|358.75|7
1622774520000|2021-06-04 02:42:00|||||||||1
1622774530000|2021-06-04 02:42:10||358.85||358.85||358.85||358.8|0
1622774540000|2021-06-04 02:42:20||358.8||358.85||358.85||358.8|1
1622774550000|2021-06-04 02:42:30||358.8||358.8||358.85||358.8|3
1622774560000|2021-06-04 02:42:40||358.85||358.85||358.85||358.8|0
1622774570000|2021-06-04 02:42:50||358.8||358.85||358.85||358.8|3
1622774580000|2021-06-04 02:43:00|||||||||2
1622774590000|2021-06-04 02:43:10|||||||||1
1622774600000|2021-06-04 02:43:20|358.95|358.8|358.9|358.75|359|358.8|358.9|358.75|7
1622774610000|2021-06-04 02:43:30|358.95||358.9||358.95||358.9||0
1622774620000|2021-06-04 02:43:40|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.75|7
1622774630000|2021-06-04 02:43:50|359|358.85|359|358.85|359|358.85|358.95|358.85|5
1622774640000|2021-06-04 02:44:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.75|7
1622774650000|2021-06-04 02:44:10|358.9|358.75|358.9|358.75|359|358.8|358.9|358.75|0
1622774670000|2021-06-04 02:44:30||358.7||358.75||358.75||358.7|1
1622774700000|2021-06-04 02:45:00|358.95|358.8|358.95|358.8|359|358.85|358.95|358.8|11
1622774710000|2021-06-04 02:45:10|358.9|358.75|358.9|358.75|358.9|358.8|358.9|358.75|1
1622774720000|2021-06-04 02:45:20|358.95|358.8|358.95|358.8|358.95|358.8|358.9|358.75|4
1622774730000|2021-06-04 02:45:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|2
1622774740000|2021-06-04 02:45:40|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|9
1622774750000|2021-06-04 02:45:50|||||||||1
1622774760000|2021-06-04 02:46:00|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|7
1622774770000|2021-06-04 02:46:10|358.85||358.85||358.85||358.85||0
1622774790000|2021-06-04 02:46:30|358.9|358.75|358.9|358.75|358.9|358.75|358.85|358.75|7
1622774820000|2021-06-04 02:47:00|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|8
1622774830000|2021-06-04 02:47:10|358.85|358.7|358.85|358.65|358.85|358.7|358.8|358.65|10
1622774840000|2021-06-04 02:47:20|358.9|358.7|358.9|358.7|358.9|358.7|358.85|358.65|12
1622774850000|2021-06-04 02:47:30||358.75||358.75||358.75||358.75|1
1622774870000|2021-06-04 02:47:50|358.85|358.7|358.85|358.65|358.85|358.7|358.85|358.65|5
1622774880000|2021-06-04 02:48:00|358.8|358.7|358.8|358.65|358.8|358.7|358.8|358.65|1
1622774890000|2021-06-04 02:48:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|0
1622774900000|2021-06-04 02:48:20||358.65||358.7||358.7||358.65|0
1622774920000|2021-06-04 02:48:40|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|8
1622774940000|2021-06-04 02:49:00|358.9|358.75|358.95|358.8|359|358.8|358.9|358.75|38
1622774950000|2021-06-04 02:49:10|359|358.85|358.95|358.75|359|358.85|358.95|358.75|6
1622774960000|2021-06-04 02:49:20||358.8||358.8||358.8||358.75|0
1622774980000|2021-06-04 02:49:40|359.05|358.9|359.05|358.85|359.05|358.9|359|358.8|8
1622775000000|2021-06-04 02:50:00||358.9||358.9||358.9||358.85|2
1622775010000|2021-06-04 02:50:10|359.1||359.1||359.1||359.1||0
1622775020000|2021-06-04 02:50:20|359.05|358.95|359|358.85|359.05|358.95|359|358.85|6
1622775040000|2021-06-04 02:50:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|2
1622775060000|2021-06-04 02:51:00|||||||||2
1622775070000|2021-06-04 02:51:10|359|358.85|359|358.85|359|358.85|359|358.85|8
1622775080000|2021-06-04 02:51:20|359.05||359.05||359.05||359||1
1622775090000|2021-06-04 02:51:30|359.1|358.9|359.1|358.95|359.1|358.95|359.1|358.9|7
1622775100000|2021-06-04 02:51:40|359.15|359|359.15|359|359.15|359|359.15|359|5
1622775120000|2021-06-04 02:52:00||358.95||358.95||358.95||358.95|3
1622775130000|2021-06-04 02:52:10|359.1|359|359.15|359|359.15|359|359.1|359|3
1622775140000|2021-06-04 02:52:20|||||||||1
1622775160000|2021-06-04 02:52:40|||||||||1
1622775180000|2021-06-04 02:53:00|359.2||359.2||359.2||359.15||3
1622775190000|2021-06-04 02:53:10|359.15|359.05|359.15|359|359.15|359.05|359.15|359|1
1622775200000|2021-06-04 02:53:20|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.95|25
1622775210000|2021-06-04 02:53:30|359.15|359|359.15|359|359.15|359|359.1|358.95|5
1622775220000|2021-06-04 02:53:40|359.2||359.15||359.2||359.15||2
1622775230000|2021-06-04 02:53:50|||||||||1
1622775240000|2021-06-04 02:54:00|||||||||1
1622775250000|2021-06-04 02:54:10|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359|2
1622775270000|2021-06-04 02:54:30|359.15|359|359.2|359|359.2|359.05|359.15|359|5
1622775280000|2021-06-04 02:54:40|359.15|359.05|359.15|359|359.15|359.05|359.15|359|2
1622775300000|2021-06-04 02:55:00|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.95|3
1622775310000|2021-06-04 02:55:10||358.9||358.95||358.95||358.9|7
1622775320000|2021-06-04 02:55:20|359.05|358.9|359.1|358.9|359.1|358.95|359.05|358.9|7
1622775330000|2021-06-04 02:55:30|359.05|358.85|359.05|358.85|359.05|358.85|359.05|358.85|1
1622775340000|2021-06-04 02:55:40|359||359||359||359||0
1622775350000|2021-06-04 02:55:50|358.95|358.8|359|358.8|359|358.8|358.95|358.8|1
1622775360000|2021-06-04 02:56:00|358.95|358.85|358.95|358.8|359|358.85|358.95|358.8|10
1622775370000|2021-06-04 02:56:10|||||||||1
1622775380000|2021-06-04 02:56:20||358.75||358.75||358.75||358.75|3
1622775390000|2021-06-04 02:56:30|358.9|358.8|358.95|358.8|358.95|358.8|358.9|358.8|4
1622775420000|2021-06-04 02:57:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|2
1622775430000|2021-06-04 02:57:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|4
1622775440000|2021-06-04 02:57:20|358.9|358.75|358.85|358.65|358.9|358.75|358.8|358.65|4
1622775450000|2021-06-04 02:57:30|358.8||358.85||358.85||358.8||0
1622775460000|2021-06-04 02:57:40||358.7||358.65||358.7||358.65|0
1622775480000|2021-06-04 02:58:00|358.8|358.7|358.85|358.7|358.85|358.7|358.8|358.7|8
1622775510000|2021-06-04 02:58:30|358.9|358.75|358.9|358.75|358.95|358.75|358.9|358.75|10
1622775540000|2021-06-04 02:59:00|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|7
1622775550000|2021-06-04 02:59:10||358.75||358.75||358.75||358.75|1
1622775560000|2021-06-04 02:59:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|4
1622775570000|2021-06-04 02:59:30|358.8|358.65|358.85|358.7|358.85|358.7|358.8|358.65|1
1622775580000|2021-06-04 02:59:40|358.9||358.9||358.9||358.85||1
1622775590000|2021-06-04 02:59:50|358.85|358.75|358.9|358.75|358.9|358.75|358.85|358.75|0
1622775600000|2021-06-04 03:00:00|358.85|358.7|358.85|358.7|358.9|358.75|358.85|358.65|3
1622775610000|2021-06-04 03:00:10|358.9|358.75|358.9|358.75|358.9|358.75|358.85|358.7|1
1622775620000|2021-06-04 03:00:20||358.7||358.75||358.75||358.7|0
1622775650000|2021-06-04 03:00:50|||||||||1
1622775660000|2021-06-04 03:01:00|358.85|358.65|358.85|358.7|358.85|358.7|358.85|358.65|10
1622775670000|2021-06-04 03:01:10|||||||||1
1622775680000|2021-06-04 03:01:20|358.9||358.9||358.9||358.9||0
1622775690000|2021-06-04 03:01:30||358.75||358.75||358.75||358.7|7
1622775700000|2021-06-04 03:01:40||358.7||358.75||358.75||358.7|3
1622775710000|2021-06-04 03:01:50||358.7||358.7||358.7||358.7|1
1622775720000|2021-06-04 03:02:00|358.85|358.65|358.8|358.65|358.9|358.65|358.8|358.65|4
1622775740000|2021-06-04 03:02:20||358.6||358.6||358.6||358.6|0
1622775750000|2021-06-04 03:02:30|358.75|358.65|358.8|358.6|358.8|358.65|358.75|358.6|6
1622775760000|2021-06-04 03:02:40||358.65||358.65||358.65||358.6|0
1622775770000|2021-06-04 03:02:50|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|6
1622775780000|2021-06-04 03:03:00|358.8||358.75||358.8||358.75||1
1622775850000|2021-06-04 03:04:10|||||||||3
1622775860000|2021-06-04 03:04:20|||||||||1
1622775880000|2021-06-04 03:04:40||358.55||358.6||358.6||358.55|22
1622775890000|2021-06-04 03:04:50|358.7|358.55|358.75|358.6|358.75|358.6|358.7|358.55|1
1622775910000|2021-06-04 03:05:10|||||||||3
1622775920000|2021-06-04 03:05:20|358.8||358.75||358.8||358.75||7
1622775940000|2021-06-04 03:05:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|1
1622775970000|2021-06-04 03:06:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1622775980000|2021-06-04 03:06:20|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|1
1622775990000|2021-06-04 03:06:30||358.65||358.65||358.65||358.6|0
1622776020000|2021-06-04 03:07:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|6
1622776030000|2021-06-04 03:07:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|3
1622776070000|2021-06-04 03:07:50|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|8
1622776080000|2021-06-04 03:08:00|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|17
1622776100000|2021-06-04 03:08:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622776110000|2021-06-04 03:08:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|2
1622776140000|2021-06-04 03:09:00|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|21
1622776160000|2021-06-04 03:09:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|5
1622776170000|2021-06-04 03:09:30|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|8
1622776180000|2021-06-04 03:09:40|358.75||358.75||358.75||358.75||0
1622776190000|2021-06-04 03:09:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|1
1622776200000|2021-06-04 03:10:00|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|2
1622776210000|2021-06-04 03:10:10|358.75||358.8||358.8||358.75||0
1622776220000|2021-06-04 03:10:20||358.65||358.65||358.65||358.65|0
1622776240000|2021-06-04 03:10:40|358.75|358.6|358.75|358.6|358.8|358.6|358.75|358.6|9
1622776250000|2021-06-04 03:10:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|1
1622776270000|2021-06-04 03:11:10|358.85|358.7|358.9|358.7|358.9|358.7|358.85|358.7|20
1622776280000|2021-06-04 03:11:20|358.85||358.9||358.9||358.85||1
1622776290000|2021-06-04 03:11:30||358.75||358.75||358.75||358.75|0
1622776310000|2021-06-04 03:11:50|||||||||2
1622776320000|2021-06-04 03:12:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|18
1622776330000|2021-06-04 03:12:10|||||||||2
1622776350000|2021-06-04 03:12:30|359|358.85|359.05|358.85|359.05|358.9|358.95|358.85|34
1622776360000|2021-06-04 03:12:40||358.9||358.85||358.9||358.85|12
1622776370000|2021-06-04 03:12:50|359||359||359||359||10
1622776380000|2021-06-04 03:13:00|||||||||2
1622776390000|2021-06-04 03:13:10|||||||||9
1622776430000|2021-06-04 03:13:50|358.95|358.8|359|358.8|359|358.8|358.95|358.8|11
1622776440000|2021-06-04 03:14:00|358.95||358.95||358.95||358.95||1
1622776450000|2021-06-04 03:14:10|||||||||1
1622776460000|2021-06-04 03:14:20|359|358.85|359.05|358.85|359.05|358.85|359|358.85|6
1622776470000|2021-06-04 03:14:30|359.1|358.9|359.1|358.9|359.1|358.95|359.1|358.85|1
1622776480000|2021-06-04 03:14:40||358.95||358.95||358.95||358.95|0
1622776500000|2021-06-04 03:15:00|359.15|359|359.15|359|359.15|359|359.15|359|6
1622776510000|2021-06-04 03:15:10|||||||||3
1622776520000|2021-06-04 03:15:20|359.2||359.15||359.2||359.15||1
1622776530000|2021-06-04 03:15:30|359.2||359.2||359.2||359.2||0
1622776540000|2021-06-04 03:15:40|359.15||359.15||359.15||359.15||1
1622776560000|2021-06-04 03:16:00|||||||||3
1622776580000|2021-06-04 03:16:20|359.2||359.2||359.2||359.15||4
1622776590000|2021-06-04 03:16:30|359.25|359.05|359.25|359.1|359.25|359.1|359.25|359.05|2
1622776600000|2021-06-04 03:16:40|359.3||359.3||359.3||359.3||8
1622776610000|2021-06-04 03:16:50|359.25||359.25||359.25||359.25||0
1622776620000|2021-06-04 03:17:00|359.3||359.25||359.3||359.25||1
1622776640000|2021-06-04 03:17:20|||||||||1
1622776650000|2021-06-04 03:17:30|359.3|359.15|359.25|359.1|359.3|359.15|359.25|359.1|10
1622776680000|2021-06-04 03:18:00|359.3||359.25||359.3||359.25||4
1622776740000|2021-06-04 03:19:00|||||||||22
1622776750000|2021-06-04 03:19:10|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|4
1622776760000|2021-06-04 03:19:20|359.15|359|359.15|359|359.15|359|359.15|359|5
1622776780000|2021-06-04 03:19:40|359.1|358.95|359.1|358.95|359.15|358.95|359.1|358.95|2
1622776790000|2021-06-04 03:19:50|||||||||1
1622776800000|2021-06-04 03:20:00||358.9||358.95||358.95||358.9|5
1622776840000|2021-06-04 03:20:40|||||||||2
1622776850000|2021-06-04 03:20:50|359.15|359|359.2|359|359.2|359|359.15|359|12
1622776860000|2021-06-04 03:21:00|359.15||359.15||359.15||359.15||1
1622776900000|2021-06-04 03:21:40|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|13
1622776910000|2021-06-04 03:21:50|359.15|359|359.2|359|359.2|359|359.15|359|2
1622776920000|2021-06-04 03:22:00|359.15|359.05|359.2|359.05|359.2|359.05|359.15|359.05|1
1622776940000|2021-06-04 03:22:20|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|4
1622776950000|2021-06-04 03:22:30|359.1|359|359.15|359|359.15|359|359.1|358.95|4
1622776960000|2021-06-04 03:22:40|359.2||359.2||359.2||359.2||1
1622776970000|2021-06-04 03:22:50|359.15|359.05|359.15|359|359.15|359.05|359.15|358.95|8
1622776980000|2021-06-04 03:23:00|||||||||2
1622777010000|2021-06-04 03:23:30|||||||||1
1622777020000|2021-06-04 03:23:40|||||||||1
1622777040000|2021-06-04 03:24:00|||||||||1
1622777050000|2021-06-04 03:24:10|||||||||1
1622777060000|2021-06-04 03:24:20|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|16
1622777070000|2021-06-04 03:24:30|359|358.85|359.05|358.9|359.05|358.9|359|358.85|6
1622777080000|2021-06-04 03:24:40||358.85||358.9||358.9||358.85|3
1622777090000|2021-06-04 03:24:50||358.85||358.9||358.9||358.85|2
1622777110000|2021-06-04 03:25:10|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|2
1622777120000|2021-06-04 03:25:20|359|358.85|359|358.85|359|358.9|359|358.85|5
1622777150000|2021-06-04 03:25:50||358.8||358.85||358.85||358.8|2
1622777160000|2021-06-04 03:26:00|||||||||2
1622777190000|2021-06-04 03:26:30|||||||||2
1622777210000|2021-06-04 03:26:50|359.05|358.9|359|358.85|359.05|358.9|359|358.85|4
1622777220000|2021-06-04 03:27:00|||||||||1
1622777230000|2021-06-04 03:27:10|358.9|358.75|359|358.85|359|358.85|358.9|358.75|28
1622777240000|2021-06-04 03:27:20|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|2
1622777250000|2021-06-04 03:27:30||358.8||358.8||358.8||358.8|0
1622777260000|2021-06-04 03:27:40|359|358.75|359|358.85|359|358.85|359|358.75|8
1622777290000|2021-06-04 03:28:10|||||||||1
1622777310000|2021-06-04 03:28:30|||||||||1
1622777330000|2021-06-04 03:28:50|359.05|358.9|359.05|358.9|359.1|358.9|359|358.9|8
1622777340000|2021-06-04 03:29:00||358.85||358.85||358.9||358.85|2
1622777350000|2021-06-04 03:29:10|359.1|358.9|359.1|358.9|359.1|358.95|359.1|358.9|6
1622777360000|2021-06-04 03:29:20|359.15|358.95|359.15|359|359.2|359|359.15|358.9|14
1622777370000|2021-06-04 03:29:30|359.2|358.95|359.15|359|359.2|359|359.15|358.95|4
1622777380000|2021-06-04 03:29:40|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|1
1622777390000|2021-06-04 03:29:50|359.1||359.15||359.15||359.1||0
1622777400000|2021-06-04 03:30:00|359.1|359|359.1|358.9|359.1|359|359.05|358.9|2
1622777410000|2021-06-04 03:30:10|359.05||359.1||359.1||359.05||0
1622777420000|2021-06-04 03:30:20||358.95||358.95||358.95||358.9|0
1622777440000|2021-06-04 03:30:40|359.15|359|359.15|359|359.15|359|359.15|359|4
1622777460000|2021-06-04 03:31:00|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|7
1622777470000|2021-06-04 03:31:10|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|10
1622777480000|2021-06-04 03:31:20||359.05||359.05||359.1||359.05|12
1622777490000|2021-06-04 03:31:30|359.2||359.25||359.25||359.2||2
1622777500000|2021-06-04 03:31:40|359.2||359.2||359.25||359.2||0
1622777520000|2021-06-04 03:32:00|359.25||359.25||359.25||359.25||2
1622777530000|2021-06-04 03:32:10|359.2|359.1|359.2|359|359.2|359.1|359.15|359|7
1622777540000|2021-06-04 03:32:20|359.15|358.95|359.1|358.95|359.15|358.95|359.1|358.95|6
1622777550000|2021-06-04 03:32:30|359.15||359.15||359.15||359.1||2
1622777560000|2021-06-04 03:32:40|359.1|358.9|359.05|358.85|359.1|358.95|359.05|358.85|3
1622777570000|2021-06-04 03:32:50|359.1|358.9|359.1|358.9|359.1|358.95|359.1|358.9|6
1622777580000|2021-06-04 03:33:00|359.15|358.95|359.15|358.95|359.15|358.95|359.15|358.95|0
1622777590000|2021-06-04 03:33:10|359.1|358.9|359.1|358.9|359.1|358.9|359.05|358.9|8
1622777600000|2021-06-04 03:33:20||358.95||358.95||358.95||358.95|0
1622777620000|2021-06-04 03:33:40|359.15||359.15||359.15||359.15||1
1622777630000|2021-06-04 03:33:50||359||359||359||359|0
1622777660000|2021-06-04 03:34:20|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|17
1622777670000|2021-06-04 03:34:30|||||||||1
1622777690000|2021-06-04 03:34:50|359.25||359.25||359.25||359.25||1
1622777700000|2021-06-04 03:35:00||359.1||359.1||359.1||359.1|0
1622777710000|2021-06-04 03:35:10|359.3||359.3||359.3||359.3||2
1622777720000|2021-06-04 03:35:20||359.15||359.15||359.15||359.15|2
1622777740000|2021-06-04 03:35:40|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|12
1622777750000|2021-06-04 03:35:50|||||||||2
1622777760000|2021-06-04 03:36:00||359.05||359.05||359.05||359.05|3
1622777770000|2021-06-04 03:36:10|359.2|359|359.15|359|359.25|359|359.15|359|3
1622777780000|2021-06-04 03:36:20|359.1|358.95|359.15|358.95|359.15|359|359.1|358.95|4
1622777790000|2021-06-04 03:36:30||359||359||359||359|0
1622777820000|2021-06-04 03:37:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|2
1622777830000|2021-06-04 03:37:10|||||||||1
1622777840000|2021-06-04 03:37:20|359.05|358.9|359.05|358.9|359.1|358.9|359.05|358.9|2
1622777850000|2021-06-04 03:37:30|||||||||1
1622777860000|2021-06-04 03:37:40|359|358.85|359|358.85|359|358.85|359|358.85|1
1622777870000|2021-06-04 03:37:50|359.05|358.9|359.05|358.9|359.05|358.9|359|358.9|6
1622777880000|2021-06-04 03:38:00|||||||||2
1622777920000|2021-06-04 03:38:40|359|358.85|359.05|358.85|359.05|358.85|359|358.85|5
1622777930000|2021-06-04 03:38:50||358.9||358.85||358.9||358.85|0
1622777940000|2021-06-04 03:39:00||358.9||358.9||358.9||358.85|0
1622777960000|2021-06-04 03:39:20|||||||||1
1622777990000|2021-06-04 03:39:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|12
1622778000000|2021-06-04 03:40:00|||||||||1
1622778010000|2021-06-04 03:40:10|359.15|359|359.15|358.95|359.15|359|359.1|358.95|12
1622778020000|2021-06-04 03:40:20|359.1||359.15||359.15||359.1||4
1622778030000|2021-06-04 03:40:30|359.1||359.1||359.1||359.1||8
1622778040000|2021-06-04 03:40:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|5
1622778050000|2021-06-04 03:40:50|||||||||1
1622778060000|2021-06-04 03:41:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|2
1622778070000|2021-06-04 03:41:10|359.05|358.9|359.1|358.9|359.1|358.9|359.05|358.9|2
1622778080000|2021-06-04 03:41:20|359.05|358.95|359.1|358.95|359.1|358.95|359.05|358.95|6
1622778090000|2021-06-04 03:41:30|||||||||1
1622778100000|2021-06-04 03:41:40|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|3
1622778170000|2021-06-04 03:42:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|6
1622778180000|2021-06-04 03:43:00|||||||||5
1622778190000|2021-06-04 03:43:10|||||||||1
1622778210000|2021-06-04 03:43:30|||||||||1
1622778220000|2021-06-04 03:43:40|||||||||1
1622778250000|2021-06-04 03:44:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|12
1622778290000|2021-06-04 03:44:50|359|358.85|359|358.85|359|358.9|359|358.85|21
1622778300000|2021-06-04 03:45:00|358.95|358.8|358.95|358.8|359|358.8|358.95|358.8|7
1622778310000|2021-06-04 03:45:10|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|1
1622778360000|2021-06-04 03:46:00|||||||||1
1622778380000|2021-06-04 03:46:20|||||||||1
1622778420000|2021-06-04 03:47:00|||||||||2
1622778440000|2021-06-04 03:47:20|||||||||3
1622778450000|2021-06-04 03:47:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|4
1622778460000|2021-06-04 03:47:40|358.95||358.9||358.95||358.9||2
1622778470000|2021-06-04 03:47:50|||||||||1
1622778480000|2021-06-04 03:48:00|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|5
1622778500000|2021-06-04 03:48:20|||||||||1
1622778530000|2021-06-04 03:48:50|||||||||1
1622778540000|2021-06-04 03:49:00||358.75||358.75||358.75||358.75|5
1622778550000|2021-06-04 03:49:10|358.9||358.9||358.9||358.9||2
1622778560000|2021-06-04 03:49:20|358.95|358.8|359|358.8|359|358.8|358.95|358.8|7
1622778570000|2021-06-04 03:49:30||358.85||358.85||358.85||358.85|0
1622778580000|2021-06-04 03:49:40|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|6
1622778600000|2021-06-04 03:50:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|5
1622778620000|2021-06-04 03:50:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|7
1622778630000|2021-06-04 03:50:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|7
1622778640000|2021-06-04 03:50:40|||||||||1
1622778650000|2021-06-04 03:50:50|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|13
1622778660000|2021-06-04 03:51:00|||||||||1
1622778670000|2021-06-04 03:51:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.6|6
1622778690000|2021-06-04 03:51:30||358.6||358.6||358.6||358.6|6
1622778700000|2021-06-04 03:51:40|358.75||358.75||358.75||358.75||1
1622778710000|2021-06-04 03:51:50|||||||||5
1622778720000|2021-06-04 03:52:00|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|6
1622778730000|2021-06-04 03:52:10||358.7||358.7||358.7||358.7|1
1622778740000|2021-06-04 03:52:20||358.65||358.65||358.7||358.65|10
1622778750000|2021-06-04 03:52:30|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.6|5
1622778760000|2021-06-04 03:52:40|||||||||2
1622778770000|2021-06-04 03:52:50|||||||||4
1622778780000|2021-06-04 03:53:00|||||||||5
1622778790000|2021-06-04 03:53:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622778820000|2021-06-04 03:53:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|9
1622778840000|2021-06-04 03:54:00|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|14
1622778860000|2021-06-04 03:54:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622778880000|2021-06-04 03:54:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|11
1622778900000|2021-06-04 03:55:00|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|11
1622778910000|2021-06-04 03:55:10|358.75|358.55|358.8|358.6|358.8|358.6|358.7|358.55|13
1622778920000|2021-06-04 03:55:20|358.75||358.75||358.75||358.75||1
1622778930000|2021-06-04 03:55:30|358.7|358.55|358.7|358.55|358.75|358.6|358.7|358.55|3
1622778940000|2021-06-04 03:55:40|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|19
1622778950000|2021-06-04 03:55:50|358.9|358.7|358.85|358.7|358.9|358.7|358.85|358.7|38
1622778960000|2021-06-04 03:56:00|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|4
1622778970000|2021-06-04 03:56:10|358.85||358.85||358.85||358.85||4
1622778990000|2021-06-04 03:56:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.6|4
1622779000000|2021-06-04 03:56:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|5
1622779010000|2021-06-04 03:56:50|||||||||3
1622779020000|2021-06-04 03:57:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|6
1622779030000|2021-06-04 03:57:10|358.75|358.6|358.8|358.6|358.8|358.6|358.75|358.6|5
1622779040000|2021-06-04 03:57:20|358.75|358.55|358.75|358.55|358.8|358.55|358.75|358.55|1
1622779050000|2021-06-04 03:57:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|5
1622779060000|2021-06-04 03:57:40|358.75||358.75||358.75||358.75||0
1622779070000|2021-06-04 03:57:50|||||||||3
1622779080000|2021-06-04 03:58:00||358.55||358.55||358.55||358.55|0
1622779090000|2021-06-04 03:58:10|358.7||358.7||358.75||358.7||3
1622779100000|2021-06-04 03:58:20|||||||||2
1622779120000|2021-06-04 03:58:40||358.5||358.5||358.5||358.5|7
1622779130000|2021-06-04 03:58:50|358.65||358.65||358.65||358.65||6
1622779140000|2021-06-04 03:59:00|||||||||1
1622779150000|2021-06-04 03:59:10|||||||||3
1622779160000|2021-06-04 03:59:20|358.6|358.45|358.65|358.5|358.7|358.5|358.6|358.45|23
1622779170000|2021-06-04 03:59:30|358.7||358.7||358.7||358.7||2
1622779180000|2021-06-04 03:59:40|358.65|358.55|358.8|358.6|358.8|358.6|358.65|358.55|8
1622779190000|2021-06-04 03:59:50||358.65||358.65||358.65||358.65|0
1622779200000|2021-06-04 04:00:00|358.7|358.6|358.7|358.55|358.7|358.65|358.7|358.55|29
1622779210000|2021-06-04 04:00:10|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.45|18
1622779220000|2021-06-04 04:00:20|358.7||358.65||358.7||358.65||0
1622779260000|2021-06-04 04:01:00|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|10
1622779270000|2021-06-04 04:01:10|358.55||358.55||358.55||358.55||1
1622779280000|2021-06-04 04:01:20|||||||||5
1622779290000|2021-06-04 04:01:30||358.35||358.4||358.4||358.35|10
1622779300000|2021-06-04 04:01:40||358.35||358.35||358.35||358.35|6
1622779320000|2021-06-04 04:02:00||358.4||358.4||358.4||358.4|2
1622779340000|2021-06-04 04:02:20|||||||||7
1622779370000|2021-06-04 04:02:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|12
1622779380000|2021-06-04 04:03:00|||||||||6
1622779400000|2021-06-04 04:03:20|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|15
1622779440000|2021-06-04 04:04:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1622779450000|2021-06-04 04:04:10|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.25|5
1622779460000|2021-06-04 04:04:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1622779480000|2021-06-04 04:04:40|358.5|358.35|358.5|358.35|358.55|358.4|358.5|358.35|10
1622779490000|2021-06-04 04:04:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|5
1622779520000|2021-06-04 04:05:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|5
1622779530000|2021-06-04 04:05:30|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|11
1622779540000|2021-06-04 04:05:40||358.45||358.45||358.45||358.45|0
1622779550000|2021-06-04 04:05:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|5
1622779560000|2021-06-04 04:06:00|358.5|358.35|358.5|358.3|358.5|358.35|358.45|358.3|10
1622779570000|2021-06-04 04:06:10|358.45|358.35|358.5|358.35|358.55|358.35|358.45|358.35|3
1622779580000|2021-06-04 04:06:20|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|3
1622779590000|2021-06-04 04:06:30|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|6
1622779600000|2021-06-04 04:06:40|358.6||358.55||358.6||358.55||0
1622779620000|2021-06-04 04:07:00||358.35||358.35||358.35||358.35|1
1622779640000|2021-06-04 04:07:20|358.5||358.5||358.55||358.5||10
1622779650000|2021-06-04 04:07:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1622779660000|2021-06-04 04:07:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|2
1622779680000|2021-06-04 04:08:00|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|3
1622779700000|2021-06-04 04:08:20|358.65||358.65||358.65||358.65||0
1622779710000|2021-06-04 04:08:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|6
1622779730000|2021-06-04 04:08:50|||||||||1
1622779740000|2021-06-04 04:09:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|10
1622779750000|2021-06-04 04:09:10|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|10
1622779780000|2021-06-04 04:09:40|||||||||1
1622779790000|2021-06-04 04:09:50|358.55|358.4|358.55|358.35|358.55|358.4|358.55|358.35|3
1622779800000|2021-06-04 04:10:00|358.5|358.4|358.6|358.45|358.65|358.45|358.5|358.4|3
1622779810000|2021-06-04 04:10:10|358.65|358.5|358.6|358.45|358.7|358.5|358.6|358.45|4
1622779830000|2021-06-04 04:10:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|3
1622779840000|2021-06-04 04:10:40|358.6||358.6||358.6||358.6||0
1622779860000|2021-06-04 04:11:00|358.55||358.6||358.6||358.55||2
1622779870000|2021-06-04 04:11:10|358.55||358.6||358.6||358.55||0
1622779880000|2021-06-04 04:11:20|358.55||358.6||358.6||358.55||0
1622779890000|2021-06-04 04:11:30|358.55||358.55||358.55||358.55||0
1622779900000|2021-06-04 04:11:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|2
1622779910000|2021-06-04 04:11:50|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|5
1622779920000|2021-06-04 04:12:00|358.65||358.65||358.65||358.6||2
1622779940000|2021-06-04 04:12:20|358.6||358.6||358.6||358.6||0
1622779980000|2021-06-04 04:13:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|0
1622780000000|2021-06-04 04:13:20|358.7||358.7||358.7||358.65||5
1622780010000|2021-06-04 04:13:30|358.65|358.55|358.7|358.55|358.75|358.55|358.65|358.55|3
1622780030000|2021-06-04 04:13:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|6
1622780040000|2021-06-04 04:14:00||358.45||358.5||358.5||358.45|3
1622780050000|2021-06-04 04:14:10|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|4
1622780060000|2021-06-04 04:14:20|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|0
1622780080000|2021-06-04 04:14:40|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|6
1622780090000|2021-06-04 04:14:50|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|2
1622780100000|2021-06-04 04:15:00|358.65||358.65||358.65||358.65||1
1622780110000|2021-06-04 04:15:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|2
1622780130000|2021-06-04 04:15:30|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|2
1622780140000|2021-06-04 04:15:40|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.45|3
1622780160000|2021-06-04 04:16:00|||||||||1
1622780190000|2021-06-04 04:16:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|2
1622780200000|2021-06-04 04:16:40|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|0
1622780210000|2021-06-04 04:16:50|358.7||358.7||358.7||358.65||0
1622780220000|2021-06-04 04:17:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|10
1622780230000|2021-06-04 04:17:10|358.7|358.55|358.75|358.55|358.75|358.55|358.7|358.55|5
1622780240000|2021-06-04 04:17:20|358.7||358.7||358.7||358.7||0
1622780250000|2021-06-04 04:17:30|358.75||358.75||358.75||358.75||1
1622780280000|2021-06-04 04:18:00||358.6||358.6||358.6||358.6|0
1622780290000|2021-06-04 04:18:10||358.55||358.6||358.6||358.55|69
1622780300000|2021-06-04 04:18:20|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|7
1622780310000|2021-06-04 04:18:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|8
1622780320000|2021-06-04 04:18:40|||||||||2
1622780360000|2021-06-04 04:19:20|||||||||1
1622780380000|2021-06-04 04:19:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|8
1622780400000|2021-06-04 04:20:00|358.75||358.75||358.75||358.75||4
1622780420000|2021-06-04 04:20:20||358.6||358.6||358.6||358.6|0
1622780430000|2021-06-04 04:20:30|||||||||1
1622780440000|2021-06-04 04:20:40|358.65|358.55|358.65|358.5|358.65|358.55|358.65|358.5|14
1622780460000|2021-06-04 04:21:00|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|5
1622780470000|2021-06-04 04:21:10||358.5||358.5||358.5||358.5|6
1622780510000|2021-06-04 04:21:50|||||||||1
1622780520000|2021-06-04 04:22:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|11
1622780550000|2021-06-04 04:22:30|358.8||358.8||358.8||358.8||6
1622780560000|2021-06-04 04:22:40|358.75|358.65|358.75|358.6|358.75|358.65|358.75|358.6|8
1622780570000|2021-06-04 04:22:50|||||||||1
1622780620000|2021-06-04 04:23:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622780630000|2021-06-04 04:23:50|||||||||1
1622780660000|2021-06-04 04:24:20|||||||||1
1622780680000|2021-06-04 04:24:40|||||||||1
1622780710000|2021-06-04 04:25:10|||||||||3
1622780720000|2021-06-04 04:25:20|||||||||1
1622780730000|2021-06-04 04:25:30|||||||||2
1622780740000|2021-06-04 04:25:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|13
1622780750000|2021-06-04 04:25:50|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|41
1622780760000|2021-06-04 04:26:00|||||||||1
1622780770000|2021-06-04 04:26:10|||||||||1
1622780790000|2021-06-04 04:26:30|||||||||1
1622780820000|2021-06-04 04:27:00|||||||||9
1622780830000|2021-06-04 04:27:10|359|358.85|359|358.85|359|358.85|359|358.85|13
1622780870000|2021-06-04 04:27:50|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|10
1622780880000|2021-06-04 04:28:00|358.9|358.75|358.9|358.75|358.9|358.8|358.9|358.75|5
1622780910000|2021-06-04 04:28:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.65|7
1622780930000|2021-06-04 04:28:50|||||||||1
1622780950000|2021-06-04 04:29:10|||||||||2
1622780990000|2021-06-04 04:29:50|||||||||2
1622781000000|2021-06-04 04:30:00|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|4
1622781010000|2021-06-04 04:30:10|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|15
1622781020000|2021-06-04 04:30:20|358.8|358.6|358.75|358.6|358.8|358.6|358.75|358.6|3
1622781030000|2021-06-04 04:30:30|||||||||1
1622781040000|2021-06-04 04:30:40|358.85|358.7|358.8|358.65|358.85|358.7|358.75|358.6|18
1622781050000|2021-06-04 04:30:50|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|2
1622781060000|2021-06-04 04:31:00|358.7||358.7||358.7||358.7||0
1622781110000|2021-06-04 04:31:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|3
1622781120000|2021-06-04 04:32:00|358.75|358.55|358.75|358.55|358.75|358.55|358.75|358.55|0
1622781150000|2021-06-04 04:32:30||358.6||358.6||358.6||358.6|0
1622781190000|2021-06-04 04:33:10|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|2
1622781280000|2021-06-04 04:34:40|||||||||1
1622781310000|2021-06-04 04:35:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622781320000|2021-06-04 04:35:20|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|3
1622781330000|2021-06-04 04:35:30||358.6||358.6||358.6||358.6|0
1622781360000|2021-06-04 04:36:00|358.7|358.55|358.75|358.55|358.75|358.55|358.7|358.55|3
1622781370000|2021-06-04 04:36:10||358.6||358.55||358.6||358.55|0
1622781390000|2021-06-04 04:36:30|358.7||358.7||358.7||358.7||0
1622781440000|2021-06-04 04:37:20|||||||||1
1622781450000|2021-06-04 04:37:30||358.5||358.55||358.55||358.5|5
1622781460000|2021-06-04 04:37:40|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|4
1622781470000|2021-06-04 04:37:50|358.8||358.75||358.8||358.75||0
1622781480000|2021-06-04 04:38:00|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|1
1622781500000|2021-06-04 04:38:20|358.8||358.75||358.8||358.75||2
1622781520000|2021-06-04 04:38:40|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|2
1622781530000|2021-06-04 04:38:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|6
1622781540000|2021-06-04 04:39:00||358.65||358.65||358.65||358.65|0
1622781550000|2021-06-04 04:39:10|||||||||1
1622781560000|2021-06-04 04:39:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|4
1622781570000|2021-06-04 04:39:30|358.7|358.55|358.75|358.55|358.75|358.6|358.7|358.55|10
1622781580000|2021-06-04 04:39:40|||||||||1
1622781590000|2021-06-04 04:39:50||358.6||358.6||358.6||358.6|0
1622781600000|2021-06-04 04:40:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|6
1622781620000|2021-06-04 04:40:20|||||||||1
1622781630000|2021-06-04 04:40:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|4
1622781730000|2021-06-04 04:42:10|||||||||4
1622781820000|2021-06-04 04:43:40|||||||||1
1622781900000|2021-06-04 04:45:00|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.55|133
1622781910000|2021-06-04 04:45:10||358.65||358.65||358.65||358.65|10
1622781920000|2021-06-04 04:45:20|||||||||3
1622781970000|2021-06-04 04:46:10|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|4
1622782020000|2021-06-04 04:47:00|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|28
1622782030000|2021-06-04 04:47:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|2
1622782070000|2021-06-04 04:47:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|5
1622782080000|2021-06-04 04:48:00|358.95||358.95||358.95||358.95||0
1622782090000|2021-06-04 04:48:10||358.8||358.8||358.8||358.8|0
1622782120000|2021-06-04 04:48:40||358.75||358.8||358.8||358.75|3
1622782160000|2021-06-04 04:49:20|359|358.85|359|358.85|359|358.85|359|358.85|5
1622782200000|2021-06-04 04:50:00||358.8||358.85||358.85||358.8|5
1622782210000|2021-06-04 04:50:10||358.8||358.8||358.8||358.8|5
1622782230000|2021-06-04 04:50:30|358.95||358.95||358.95||358.95||3
1622782280000|2021-06-04 04:51:20|||||||||1
1622782320000|2021-06-04 04:52:00|358.9|358.75|359|358.85|359|358.85|358.9|358.75|6
1622782380000|2021-06-04 04:53:00|||||||||2
1622782400000|2021-06-04 04:53:20|||||||||1
1622782440000|2021-06-04 04:54:00|||||||||1
1622782500000|2021-06-04 04:55:00|358.95|358.8|358.95|358.75|358.95|358.8|358.95|358.75|5
1622782510000|2021-06-04 04:55:10|358.9||358.9||358.9||358.9||1
1622782560000|2021-06-04 04:56:00||358.7||358.75||358.75||358.7|3
1622782610000|2021-06-04 04:56:50|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|4
1622782620000|2021-06-04 04:57:00|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|21
1622782630000|2021-06-04 04:57:10|358.9||358.9||358.9||358.9||1
1622782640000|2021-06-04 04:57:20|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|1
1622782700000|2021-06-04 04:58:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|1
1622782710000|2021-06-04 04:58:30|358.75|358.6|358.75|358.6|358.8|358.6|358.75|358.6|3
1622782720000|2021-06-04 04:58:40|358.8|358.55|358.75|358.55|358.8|358.55|358.75|358.55|0
1622782730000|2021-06-04 04:58:50||358.6||358.55||358.6||358.55|0
1622782740000|2021-06-04 04:59:00||358.6||358.6||358.6||358.6|0
1622782750000|2021-06-04 04:59:10||358.55||358.55||358.55||358.55|0
1622782770000|2021-06-04 04:59:30||358.6||358.6||358.6||358.6|0
1622782780000|2021-06-04 04:59:40|358.8||358.8||358.8||358.8||0
1622782790000|2021-06-04 04:59:50|358.85|358.65|358.8|358.65|358.85|358.65|358.8|358.65|4
1622782800000|2021-06-04 05:00:00|358.85|358.7|358.85|358.7|358.85|358.7|358.8|358.7|15
1622782830000|2021-06-04 05:00:30|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.65|2
1622782840000|2021-06-04 05:00:40|358.8|358.7|358.8|358.65|358.85|358.7|358.8|358.6|2
1622782850000|2021-06-04 05:00:50|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|3
1622782860000|2021-06-04 05:01:00|358.85||358.8||358.85||358.8||2
1622782870000|2021-06-04 05:01:10|358.85|358.7|358.85|358.65|358.85|358.7|358.8|358.65|2
1622782880000|2021-06-04 05:01:20|358.8||358.8||358.8||358.8||0
1622782890000|2021-06-04 05:01:30|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|1
1622782920000|2021-06-04 05:02:00|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|13
1622782930000|2021-06-04 05:02:10|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|0
1622782940000|2021-06-04 05:02:20|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|11
1622782950000|2021-06-04 05:02:30|358.85||358.85||358.85||358.85||0
1622782960000|2021-06-04 05:02:40|||||||||5
1622782970000|2021-06-04 05:02:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|9
1622782980000|2021-06-04 05:03:00|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|1
1622783000000|2021-06-04 05:03:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|7
1622783010000|2021-06-04 05:03:30||358.6||358.6||358.6||358.6|7
1622783020000|2021-06-04 05:03:40|358.75|358.65|358.8|358.65|358.8|358.65|358.75|358.65|6
1622783030000|2021-06-04 05:03:50||358.6||358.6||358.65||358.6|1
1622783040000|2021-06-04 05:04:00|358.75|358.65|358.7|358.55|358.75|358.65|358.7|358.55|9
1622783050000|2021-06-04 05:04:10|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|3
1622783060000|2021-06-04 05:04:20|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|2
1622783070000|2021-06-04 05:04:30|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|5
1622783080000|2021-06-04 05:04:40|358.6||358.6||358.6||358.6||3
1622783090000|2021-06-04 05:04:50|358.65||358.6||358.65||358.6||5
1622783100000|2021-06-04 05:05:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|8
1622783110000|2021-06-04 05:05:10|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|14
1622783120000|2021-06-04 05:05:20|358.65|358.45|358.6|358.45|358.65|358.45|358.6|358.45|4
1622783130000|2021-06-04 05:05:30|358.55|358.4|358.55|358.35|358.55|358.4|358.55|358.35|5
1622783140000|2021-06-04 05:05:40||358.4||358.4||358.4||358.4|2
1622783150000|2021-06-04 05:05:50|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.45|6
1622783160000|2021-06-04 05:06:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|4
1622783170000|2021-06-04 05:06:10||358.35||358.4||358.4||358.35|4
1622783180000|2021-06-04 05:06:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|4
1622783190000|2021-06-04 05:06:30|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|23
1622783200000|2021-06-04 05:06:40|||||||||6
1622783210000|2021-06-04 05:06:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|5
1622783220000|2021-06-04 05:07:00|358.45|358.35|358.45|358.3|358.45|358.35|358.45|358.3|4
1622783230000|2021-06-04 05:07:10|||||||||5
1622783240000|2021-06-04 05:07:20|358.5||358.5||358.5||358.5||6
1622783250000|2021-06-04 05:07:30|358.45|358.35|358.5|358.35|358.5|358.35|358.45|358.35|1
1622783260000|2021-06-04 05:07:40|358.45|358.3|358.45|358.25|358.45|358.3|358.4|358.25|15
1622783270000|2021-06-04 05:07:50|358.4|358.3|358.45|358.3|358.45|358.3|358.4|358.3|0
1622783280000|2021-06-04 05:08:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|12
1622783290000|2021-06-04 05:08:10|358.45||358.4||358.45||358.4||3
1622783300000|2021-06-04 05:08:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|6
1622783310000|2021-06-04 05:08:30|358.5||358.45||358.5||358.45||3
1622783320000|2021-06-04 05:08:40||358.25||358.3||358.3||358.25|3
1622783330000|2021-06-04 05:08:50|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|4
1622783340000|2021-06-04 05:09:00|358.45|358.25|358.4|358.25|358.45|358.25|358.4|358.25|4
1622783350000|2021-06-04 05:09:10|||||||||4
1622783360000|2021-06-04 05:09:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1622783370000|2021-06-04 05:09:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|5
1622783380000|2021-06-04 05:09:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|2
1622783390000|2021-06-04 05:09:50|||||||||7
1622783400000|2021-06-04 05:10:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622783410000|2021-06-04 05:10:10|358.25|358.1|358.25|358.05|358.25|358.1|358.2|358.05|19
1622783420000|2021-06-04 05:10:20|358.2|358.1|358.25|358.1|358.25|358.1|358.2|358.05|28
1622783430000|2021-06-04 05:10:30||358.05||358.1||358.1||358.05|6
1622783440000|2021-06-04 05:10:40|||||||||3
1622783450000|2021-06-04 05:10:50|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|15
1622783460000|2021-06-04 05:11:00|358.3|358.15|358.4|358.2|358.4|358.2|358.3|358.15|23
1622783470000|2021-06-04 05:11:10|358.35||358.35||358.35||358.35||0
1622783480000|2021-06-04 05:11:20|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|10
1622783490000|2021-06-04 05:11:30|358.35|358.25|358.35|358.15|358.4|358.25|358.35|358.15|7
1622783510000|2021-06-04 05:11:50|358.3||358.3||358.3||358.3||4
1622783520000|2021-06-04 05:12:00|358.25|358.1|358.35|358.2|358.35|358.2|358.25|358.1|18
1622783530000|2021-06-04 05:12:10|358.4||358.4||358.4||358.4||0
1622783540000|2021-06-04 05:12:20|358.35||358.35||358.35||358.35||0
1622783550000|2021-06-04 05:12:30||358.15||358.15||358.15||358.15|6
1622783560000|2021-06-04 05:12:40|358.3|358.1|358.25|358.1|358.3|358.1|358.25|358.1|5
1622783570000|2021-06-04 05:12:50|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|7
1622783580000|2021-06-04 05:13:00|||||||||1
1622783590000|2021-06-04 05:13:10|358.4|358.15|358.4|358.2|358.4|358.25|358.4|358.15|12
1622783600000|2021-06-04 05:13:20|358.35|358.25|358.4|358.2|358.4|358.25|358.35|358.2|4
1622783610000|2021-06-04 05:13:30|358.35|358.25|358.35|358.2|358.35|358.25|358.35|358.15|6
1622783640000|2021-06-04 05:14:00|358.3|358.15|358.4|358.2|358.4|358.2|358.3|358.15|10
1622783650000|2021-06-04 05:14:10|358.35||358.35||358.35||358.35||0
1622783660000|2021-06-04 05:14:20|||||||||1
1622783670000|2021-06-04 05:14:30||358.15||358.2||358.2||358.15|7
1622783680000|2021-06-04 05:14:40|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|3
1622783690000|2021-06-04 05:14:50||358.05||358.1||358.1||358.05|5
1622783700000|2021-06-04 05:15:00|358.2|358.05|358.3|358.1|358.3|358.1|358.2|358.05|7
1622783710000|2021-06-04 05:15:10|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|6
1622783720000|2021-06-04 05:15:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|5
1622783730000|2021-06-04 05:15:30|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|7
1622783740000|2021-06-04 05:15:40||358.15||358.2||358.2||358.15|5
1622783760000|2021-06-04 05:16:00||358.15||358.2||358.2||358.15|4
1622783770000|2021-06-04 05:16:10||358.15||358.2||358.2||358.15|3
1622783780000|2021-06-04 05:16:20|358.3|358.15|358.3|358.15|358.3|358.2|358.3|358.1|6
1622783790000|2021-06-04 05:16:30||358.1||358.15||358.15||358.1|4
1622783800000|2021-06-04 05:16:40|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|12
1622783820000|2021-06-04 05:17:00|358.3|358.15|358.3|358.15|358.35|358.15|358.3|358.15|6
1622783830000|2021-06-04 05:17:10|358.35||358.35||358.35||358.35||8
1622783840000|2021-06-04 05:17:20|358.3|358.2|358.4|358.25|358.4|358.25|358.3|358.2|8
1622783860000|2021-06-04 05:17:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|4
1622783870000|2021-06-04 05:17:50|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|11
1622783880000|2021-06-04 05:18:00|358.4|358.2|358.4|358.2|358.4|358.2|358.35|358.15|2
1622783890000|2021-06-04 05:18:10|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|1
1622783900000|2021-06-04 05:18:20||358.15||358.2||358.2||358.15|3
1622783910000|2021-06-04 05:18:30|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|9
1622783920000|2021-06-04 05:18:40|358.3||358.35||358.35||358.3||0
1622783930000|2021-06-04 05:18:50|358.3||358.3||358.35||358.3||11
1622783940000|2021-06-04 05:19:00|358.35||358.35||358.35||358.35||4
1622783960000|2021-06-04 05:19:20|358.4|358.2|358.4|358.25|358.45|358.25|358.35|358.2|38
1622783970000|2021-06-04 05:19:30|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|8
1622783980000|2021-06-04 05:19:40|358.4||358.4||358.4||358.4||4
1622783990000|2021-06-04 05:19:50|358.35||358.35||358.35||358.35||3
1622784000000|2021-06-04 05:20:00|358.45|358.25|358.45|358.3|358.45|358.3|358.4|358.25|9
1622784020000|2021-06-04 05:20:20|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|4
1622784060000|2021-06-04 05:21:00|358.45||358.4||358.45||358.4||14
1622784070000|2021-06-04 05:21:10||358.2||358.25||358.25||358.2|6
1622784080000|2021-06-04 05:21:20|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|5
1622784090000|2021-06-04 05:21:30|358.45|358.3|358.45|358.25|358.5|358.3|358.45|358.25|12
1622784100000|2021-06-04 05:21:40|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|6
1622784110000|2021-06-04 05:21:50|358.4|358.3|358.4|358.25|358.45|358.3|358.4|358.25|0
1622784120000|2021-06-04 05:22:00|358.45||358.4||358.45||358.4||7
1622784130000|2021-06-04 05:22:10|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|8
1622784140000|2021-06-04 05:22:20|358.5||358.45||358.5||358.45||0
1622784150000|2021-06-04 05:22:30|358.4|358.25|358.5|358.3|358.5|358.35|358.4|358.25|16
1622784160000|2021-06-04 05:22:40|358.45|358.35|358.5|358.35|358.5|358.35|358.45|358.35|1
1622784180000|2021-06-04 05:23:00||358.3||358.35||358.35||358.3|7
1622784200000|2021-06-04 05:23:20|||||||||5
1622784210000|2021-06-04 05:23:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|6
1622784220000|2021-06-04 05:23:40|358.5||358.5||358.5||358.5||4
1622784230000|2021-06-04 05:23:50||358.35||358.35||358.35||358.3|1
1622784240000|2021-06-04 05:24:00|358.45|358.3|358.45|358.3|358.45|358.35|358.45|358.3|6
1622784250000|2021-06-04 05:24:10|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|42
1622784260000|2021-06-04 05:24:20|358.4|358.25|358.45|358.25|358.45|358.25|358.35|358.2|11
1622784270000|2021-06-04 05:24:30|358.4||358.4||358.45||358.4||0
1622784280000|2021-06-04 05:24:40|||||||||4
1622784290000|2021-06-04 05:24:50|358.45|358.3|358.45|358.3|358.45|358.3|358.4|358.3|5
1622784300000|2021-06-04 05:25:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622784310000|2021-06-04 05:25:10|||||||||5
1622784320000|2021-06-04 05:25:20|358.35|358.2|358.35|358.2|358.35|358.25|358.35|358.2|14
1622784330000|2021-06-04 05:25:30|||||||||5
1622784340000|2021-06-04 05:25:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622784350000|2021-06-04 05:25:50|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|13
1622784360000|2021-06-04 05:26:00|358.35||358.4||358.4||358.35||1
1622784370000|2021-06-04 05:26:10|358.35||358.35||358.35||358.35||0
1622784380000|2021-06-04 05:26:20|||||||||5
1622784390000|2021-06-04 05:26:30|358.3|358.15|358.3|358.15|358.35|358.15|358.3|358.15|25
1622784400000|2021-06-04 05:26:40|358.35|358.2|358.4|358.25|358.4|358.25|358.35|358.2|7
1622784420000|2021-06-04 05:27:00|||||||||3
1622784430000|2021-06-04 05:27:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|4
1622784440000|2021-06-04 05:27:20|||||||||9
1622784460000|2021-06-04 05:27:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1622784470000|2021-06-04 05:27:50|||||||||4
1622784480000|2021-06-04 05:28:00|||||||||3
1622784490000|2021-06-04 05:28:10||358.1||358.15||358.15||358.1|16
1622784500000|2021-06-04 05:28:20|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|3
1622784510000|2021-06-04 05:28:30|||||||||4
1622784530000|2021-06-04 05:28:50||358.1||358.15||358.15||358.1|4
1622784540000|2021-06-04 05:29:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1622784550000|2021-06-04 05:29:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|4
1622784560000|2021-06-04 05:29:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|8
1622784570000|2021-06-04 05:29:30||358.05||358.1||358.1||358.05|9
1622784580000|2021-06-04 05:29:40|358.2|358|358.2|358.05|358.2|358.05|358.2|358|4
1622784590000|2021-06-04 05:29:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|3
1622784600000|2021-06-04 05:30:00|||||||||1
1622784610000|2021-06-04 05:30:10|||||||||5
1622784620000|2021-06-04 05:30:20|358.2|358.05|358.15|358|358.2|358.05|358.15|358|7
1622784630000|2021-06-04 05:30:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|5
1622784640000|2021-06-04 05:30:40|358.25||358.2||358.25||358.2||0
1622784650000|2021-06-04 05:30:50||358||358.05||358.05||358|3
1622784660000|2021-06-04 05:31:00|||||||||2
1622784670000|2021-06-04 05:31:10|358.15|358|358.15|358|358.15|358|358.15|358|9
1622784680000|2021-06-04 05:31:20|358.2||358.2||358.2||358.2||6
1622784690000|2021-06-04 05:31:30|358.15||358.15||358.2||358.15||2
1622784700000|2021-06-04 05:31:40|||||||||2
1622784710000|2021-06-04 05:31:50|||||||||3
1622784720000|2021-06-04 05:32:00|358.1|357.95|358.15|357.95|358.15|358|358.1|357.9|23
1622784730000|2021-06-04 05:32:10|358.1|358|358.15|358|358.15|358|358.1|358|1
1622784740000|2021-06-04 05:32:20||357.95||358||358||357.95|5
1622784750000|2021-06-04 05:32:30||357.95||358||358||357.95|4
1622784760000|2021-06-04 05:32:40|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|8
1622784770000|2021-06-04 05:32:50|||||||||5
1622784780000|2021-06-04 05:33:00|358.15||358.1||358.15||358.1||8
1622784790000|2021-06-04 05:33:10|358.15|358|358.15|357.95|358.15|358|358.1|357.95|5
1622784800000|2021-06-04 05:33:20|358.1|358|358.1|357.95|358.15|358|358.1|357.95|4
1622784810000|2021-06-04 05:33:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1622784820000|2021-06-04 05:33:40|||||||||10
1622784830000|2021-06-04 05:33:50|||||||||3
1622784840000|2021-06-04 05:34:00|358|357.85|358|357.85|358|357.85|358|357.85|9
1622784850000|2021-06-04 05:34:10|||||||||1
1622784860000|2021-06-04 05:34:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|16
1622784880000|2021-06-04 05:34:40|358|357.75|358|357.8|358|357.8|358|357.75|20
1622784890000|2021-06-04 05:34:50||357.85||357.85||357.85||357.85|1
1622784900000|2021-06-04 05:35:00|357.95|357.8|357.95|357.8|357.95|357.85|357.95|357.8|12
1622784910000|2021-06-04 05:35:10|358|357.85|358|357.85|358|357.85|358|357.85|6
1622784920000|2021-06-04 05:35:20|||||||||6
1622784930000|2021-06-04 05:35:30|357.95|357.75|357.95|357.8|357.95|357.8|357.95|357.75|18
1622784940000|2021-06-04 05:35:40|358||358||358||357.95||3
1622784950000|2021-06-04 05:35:50|357.95||357.95||358||357.95||3
1622784960000|2021-06-04 05:36:00|||||||||3
1622784970000|2021-06-04 05:36:10|||||||||2
1622784980000|2021-06-04 05:36:20||357.75||357.8||357.8||357.75|5
1622784990000|2021-06-04 05:36:30|||||||||4
1622785010000|2021-06-04 05:36:50|||||||||8
1622785020000|2021-06-04 05:37:00||357.75||357.8||357.8||357.75|7
1622785040000|2021-06-04 05:37:20|||||||||9
1622785050000|2021-06-04 05:37:30|||||||||1
1622785060000|2021-06-04 05:37:40|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|11
1622785070000|2021-06-04 05:37:50|||||||||5
1622785080000|2021-06-04 05:38:00|357.75|357.6|357.75|357.6|357.75|357.6|357.65|357.5|68
1622785090000|2021-06-04 05:38:10|||||||||3
1622785110000|2021-06-04 05:38:30|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|12
1622785120000|2021-06-04 05:38:40|357.8|357.55|357.7|357.55|357.8|357.55|357.7|357.55|9
1622785130000|2021-06-04 05:38:50|357.75||357.7||357.75||357.7||3
1622785140000|2021-06-04 05:39:00|||||||||4
1622785150000|2021-06-04 05:39:10|357.75|357.6|357.75|357.6|357.8|357.6|357.75|357.6|12
1622785170000|2021-06-04 05:39:30||357.55||357.6||357.6||357.55|8
1622785180000|2021-06-04 05:39:40||357.55||357.55||357.55||357.55|0
1622785190000|2021-06-04 05:39:50|357.7||357.7||357.7||357.7||7
1622785200000|2021-06-04 05:40:00|357.75|357.6|357.8|357.65|357.8|357.65|357.75|357.6|19
1622785210000|2021-06-04 05:40:10||357.6||357.65||357.65||357.6|5
1622785220000|2021-06-04 05:40:20|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|11
1622785230000|2021-06-04 05:40:30|||||||||5
1622785240000|2021-06-04 05:40:40||357.55||357.55||357.55||357.55|9
1622785250000|2021-06-04 05:40:50|357.7||357.7||357.7||357.7||0
1622785260000|2021-06-04 05:41:00||357.5||357.55||357.55||357.5|8
1622785280000|2021-06-04 05:41:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|8
1622785290000|2021-06-04 05:41:30|||||||||9
1622785300000|2021-06-04 05:41:40|||||||||1
1622785310000|2021-06-04 05:41:50|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|11
1622785320000|2021-06-04 05:42:00|||||||||4
1622785330000|2021-06-04 05:42:10|||||||||7
1622785340000|2021-06-04 05:42:20|||||||||4
1622785350000|2021-06-04 05:42:30|||||||||5
1622785360000|2021-06-04 05:42:40|357.6|357.45|357.65|357.5|357.65|357.5|357.6|357.45|11
1622785370000|2021-06-04 05:42:50|357.75|357.55|357.75|357.6|357.75|357.6|357.75|357.55|5
1622785380000|2021-06-04 05:43:00|||||||||7
1622785390000|2021-06-04 05:43:10|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|6
1622785410000|2021-06-04 05:43:30|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|18
1622785420000|2021-06-04 05:43:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1622785430000|2021-06-04 05:43:50|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1622785440000|2021-06-04 05:44:00|357.75|357.6|357.8|357.6|357.8|357.6|357.7|357.6|9
1622785450000|2021-06-04 05:44:10|357.75|357.65|357.75|357.6|357.75|357.65|357.75|357.6|2
1622785460000|2021-06-04 05:44:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|7
1622785470000|2021-06-04 05:44:30|||||||||10
1622785480000|2021-06-04 05:44:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|15
1622785490000|2021-06-04 05:44:50|357.75|357.55|357.7|357.55|357.8|357.6|357.7|357.55|3
1622785500000|2021-06-04 05:45:00||357.5||357.55||357.55||357.5|11
1622785510000|2021-06-04 05:45:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|5
1622785520000|2021-06-04 05:45:20|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.5|15
1622785530000|2021-06-04 05:45:30|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.5|2
1622785540000|2021-06-04 05:45:40|||||||||10
1622785550000|2021-06-04 05:45:50|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|5
1622785560000|2021-06-04 05:46:00|||||||||2
1622785570000|2021-06-04 05:46:10|357.6|357.4|357.6|357.4|357.6|357.45|357.6|357.4|11
1622785580000|2021-06-04 05:46:20|357.55||357.55||357.55||357.55||7
1622785590000|2021-06-04 05:46:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|10
1622785600000|2021-06-04 05:46:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|9
1622785610000|2021-06-04 05:46:50||357.35||357.4||357.4||357.35|18
1622785620000|2021-06-04 05:47:00|357.5|357.35|357.5|357.35|357.55|357.35|357.45|357.3|22
1622785640000|2021-06-04 05:47:20||357.3||357.3||357.3||357.3|10
1622785650000|2021-06-04 05:47:30|357.45||357.45||357.45||357.45||3
1622785660000|2021-06-04 05:47:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|16
1622785670000|2021-06-04 05:47:50||357.3||357.35||357.35||357.3|5
1622785680000|2021-06-04 05:48:00|357.45|357.3|357.45|357.3|357.45|357.35|357.45|357.3|6
1622785690000|2021-06-04 05:48:10|||||||||5
1622785700000|2021-06-04 05:48:20||357.25||357.3||357.3||357.25|3
1622785710000|2021-06-04 05:48:30||357.25||357.3||357.3||357.25|7
1622785720000|2021-06-04 05:48:40|357.5||357.5||357.5||357.5||12
1622785730000|2021-06-04 05:48:50||357.35||357.35||357.35||357.35|0
1622785740000|2021-06-04 05:49:00|||||||||1
1622785750000|2021-06-04 05:49:10|||||||||5
1622785760000|2021-06-04 05:49:20|||||||||4
1622785770000|2021-06-04 05:49:30||357.3||357.35||357.35||357.3|15
1622785780000|2021-06-04 05:49:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|13
1622785790000|2021-06-04 05:49:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|2
1622785800000|2021-06-04 05:50:00|||||||||1
1622785810000|2021-06-04 05:50:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1622785820000|2021-06-04 05:50:20|||||||||4
1622785840000|2021-06-04 05:50:40|||||||||17
1622785850000|2021-06-04 05:50:50||357.25||357.3||357.3||357.25|8
1622785860000|2021-06-04 05:51:00|||||||||3
1622785870000|2021-06-04 05:51:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|11
1622785880000|2021-06-04 05:51:20|||||||||1
1622785890000|2021-06-04 05:51:30|||||||||4
1622785900000|2021-06-04 05:51:40|||||||||11
1622785910000|2021-06-04 05:51:50|||||||||2
1622785920000|2021-06-04 05:52:00|357.45|357.3|357.45|357.3|357.5|357.3|357.4|357.3|17
1622785930000|2021-06-04 05:52:10||357.25||357.3||357.3||357.25|1
1622785960000|2021-06-04 05:52:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|13
1622785970000|2021-06-04 05:52:50|||||||||4
1622785980000|2021-06-04 05:53:00|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.15|29
1622785990000|2021-06-04 05:53:10|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|2
1622786000000|2021-06-04 05:53:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|6
1622786010000|2021-06-04 05:53:30||357.1||357.1||357.15||357.1|7
1622786020000|2021-06-04 05:53:40|357.25||357.25||357.25||357.25||0
1622786030000|2021-06-04 05:53:50|||||||||9
1622786040000|2021-06-04 05:54:00|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|35
1622786060000|2021-06-04 05:54:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|10
1622786080000|2021-06-04 05:54:40|||||||||6
1622786090000|2021-06-04 05:54:50||357.1||357.15||357.15||357.1|6
1622786100000|2021-06-04 05:55:00|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|17
1622786110000|2021-06-04 05:55:10|||||||||3
1622786120000|2021-06-04 05:55:20|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|10
1622786130000|2021-06-04 05:55:30||357.1||357.1||357.1||357.05|3
1622786140000|2021-06-04 05:55:40||357.05||357.1||357.1||357.05|6
1622786150000|2021-06-04 05:55:50|357.3||357.25||357.3||357.25||4
1622786160000|2021-06-04 05:56:00||357.05||357.05||357.1||357.05|6
1622786170000|2021-06-04 05:56:10||357.1||357.05||357.1||357.05|4
1622786180000|2021-06-04 05:56:20|357.2|357|357.2|357.05|357.2|357.05|357.2|357|6
1622786190000|2021-06-04 05:56:30|357.25|357.15|357.4|357.2|357.4|357.2|357.25|357.15|23
1622786200000|2021-06-04 05:56:40|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.25|8
1622786220000|2021-06-04 05:57:00|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|20
1622786230000|2021-06-04 05:57:10|357.35||357.35||357.35||357.35||0
1622786240000|2021-06-04 05:57:20|357.3|357.15|357.3|357.15|357.3|357.15|357.25|357.1|24
1622786250000|2021-06-04 05:57:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|30
1622786260000|2021-06-04 05:57:40|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.15|14
1622786270000|2021-06-04 05:57:50||357.15||357.2||357.2||357.15|1
1622786280000|2021-06-04 05:58:00||357.15||357.2||357.2||357.15|5
1622786290000|2021-06-04 05:58:10||357.15||357.15||357.15||357.15|6
1622786300000|2021-06-04 05:58:20|357.3||357.3||357.3||357.3||4
1622786310000|2021-06-04 05:58:30|||||||||7
1622786320000|2021-06-04 05:58:40|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|5
1622786330000|2021-06-04 05:58:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|1
1622786340000|2021-06-04 05:59:00||357.15||357.2||357.2||357.15|25
1622786350000|2021-06-04 05:59:10|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|6
1622786360000|2021-06-04 05:59:20||357.2||357.2||357.25||357.2|5
1622786370000|2021-06-04 05:59:30|357.35||357.35||357.35||357.35||1
1622786380000|2021-06-04 05:59:40||357.15||357.2||357.2||357.15|8
1622786390000|2021-06-04 05:59:50|357.4||357.35||357.4||357.35||2
1622786400000|2021-06-04 06:00:00||357.15||357.2||357.2||357.15|6
1622786410000|2021-06-04 06:00:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|4
1622786420000|2021-06-04 06:00:20||357.1||357.1||357.1||357.1|6
1622786430000|2021-06-04 06:00:30||357.15||357.15||357.15||357.15|10
1622786450000|2021-06-04 06:00:50|||||||||5
1622786460000|2021-06-04 06:01:00|||||||||4
1622786470000|2021-06-04 06:01:10|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|4
1622786480000|2021-06-04 06:01:20|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|19
1622786490000|2021-06-04 06:01:30|357.3||357.3||357.3||357.3||1
1622786500000|2021-06-04 06:01:40|357.25||357.25||357.25||357.25||7
1622786510000|2021-06-04 06:01:50|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|6
1622786520000|2021-06-04 06:02:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|14
1622786530000|2021-06-04 06:02:10|357.35||357.35||357.35||357.35||4
1622786540000|2021-06-04 06:02:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|7
1622786550000|2021-06-04 06:02:30|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|6
1622786560000|2021-06-04 06:02:40|||||||||5
1622786570000|2021-06-04 06:02:50|357.2||357.2||357.2||357.2||5
1622786590000|2021-06-04 06:03:10|357.15|357|357.25|357.1|357.25|357.1|357.15|357|24
1622786600000|2021-06-04 06:03:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357|3
1622786610000|2021-06-04 06:03:30||357||357||357||357|13
1622786620000|2021-06-04 06:03:40|357.15|357.05|357.25|357.05|357.25|357.05|357.15|357|14
1622786630000|2021-06-04 06:03:50|357.2||357.2||357.2||357.2||4
1622786640000|2021-06-04 06:04:00|357.15|357|357.15|357|357.15|357|357.15|357|7
1622786650000|2021-06-04 06:04:10|||||||||12
1622786660000|2021-06-04 06:04:20|357.2|357.05|357.3|357.1|357.3|357.1|357.2|357.05|17
1622786670000|2021-06-04 06:04:30|357.25|357.05|357.25|357.1|357.3|357.1|357.25|357.05|5
1622786680000|2021-06-04 06:04:40|||||||||2
1622786690000|2021-06-04 06:04:50||357.05||357.1||357.1||357.05|5
1622786700000|2021-06-04 06:05:00|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|7
1622786710000|2021-06-04 06:05:10|||||||||2
1622786720000|2021-06-04 06:05:20|||||||||4
1622786730000|2021-06-04 06:05:30|357.4|357.15|357.35|357.2|357.4|357.2|357.35|357.15|14
1622786750000|2021-06-04 06:05:50|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|8
1622786760000|2021-06-04 06:06:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1622786770000|2021-06-04 06:06:10||357.2||357.25||357.25||357.2|6
1622786780000|2021-06-04 06:06:20|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|20
1622786790000|2021-06-04 06:06:30|||||||||2
1622786800000|2021-06-04 06:06:40|357.45|357.3|357.55|357.4|357.55|357.4|357.45|357.25|49
1622786810000|2021-06-04 06:06:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|1
1622786820000|2021-06-04 06:07:00|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|25
1622786830000|2021-06-04 06:07:10|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|14
1622786840000|2021-06-04 06:07:20|357.55|357.4|357.65|357.5|357.65|357.5|357.55|357.4|10
1622786850000|2021-06-04 06:07:30|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.45|6
1622786860000|2021-06-04 06:07:40||357.4||357.45||357.45||357.4|5
1622786870000|2021-06-04 06:07:50|357.65||357.6||357.65||357.6||7
1622786880000|2021-06-04 06:08:00|||||||||3
1622786890000|2021-06-04 06:08:10|||||||||4
1622786900000|2021-06-04 06:08:20|357.55|357.4|357.55|357.4|357.55|357.4|357.5|357.35|18
1622786920000|2021-06-04 06:08:40|||||||||7
1622786930000|2021-06-04 06:08:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|10
1622786940000|2021-06-04 06:09:00|||||||||2
1622786950000|2021-06-04 06:09:10|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.45|16
1622786960000|2021-06-04 06:09:20|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.3|3
1622786970000|2021-06-04 06:09:30|||||||||5
1622786980000|2021-06-04 06:09:40||357.35||357.35||357.35||357.35|7
1622786990000|2021-06-04 06:09:50|357.5||357.5||357.5||357.5||0
1622787000000|2021-06-04 06:10:00|357.55|357.3|357.55|357.35|357.55|357.35|357.55|357.3|11
1622787010000|2021-06-04 06:10:10|357.5|357.3|357.5|357.3|357.55|357.3|357.5|357.3|4
1622787020000|2021-06-04 06:10:20||357.35||357.35||357.35||357.35|0
1622787030000|2021-06-04 06:10:30|357.55|357.3|357.55|357.4|357.55|357.4|357.55|357.3|10
1622787050000|2021-06-04 06:10:50|357.5|357.35|357.5|357.35|357.5|357.4|357.5|357.35|12
1622787060000|2021-06-04 06:11:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622787070000|2021-06-04 06:11:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|13
1622787080000|2021-06-04 06:11:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|3
1622787090000|2021-06-04 06:11:30|||||||||5
1622787100000|2021-06-04 06:11:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|7
1622787110000|2021-06-04 06:11:50|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|5
1622787120000|2021-06-04 06:12:00|357.7|357.55|357.8|357.65|357.85|357.7|357.7|357.55|61
1622787130000|2021-06-04 06:12:10|357.75|357.6|357.75|357.6|357.8|357.6|357.75|357.6|13
1622787150000|2021-06-04 06:12:30|||||||||6
1622787160000|2021-06-04 06:12:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1622787170000|2021-06-04 06:12:50|||||||||1
1622787180000|2021-06-04 06:13:00||357.5||357.55||357.55||357.5|4
1622787190000|2021-06-04 06:13:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|7
1622787210000|2021-06-04 06:13:30|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|18
1622787230000|2021-06-04 06:13:50|||||||||14
1622787240000|2021-06-04 06:14:00||357.65||357.65||357.65||357.65|5
1622787260000|2021-06-04 06:14:20|357.8|357.7|357.85|357.7|357.9|357.7|357.8|357.65|32
1622787280000|2021-06-04 06:14:40|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|16
1622787290000|2021-06-04 06:14:50|357.9||357.9||357.9||357.9||0
1622787300000|2021-06-04 06:15:00|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|15
1622787310000|2021-06-04 06:15:10|358|357.85|358|357.85|358|357.85|358|357.85|12
1622787330000|2021-06-04 06:15:30|||||||||4
1622787340000|2021-06-04 06:15:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|6
1622787350000|2021-06-04 06:15:50|358|357.85|358|357.85|358|357.85|358|357.85|29
1622787360000|2021-06-04 06:16:00|||||||||13
1622787370000|2021-06-04 06:16:10|358.05|357.9|358.05|357.85|358.05|357.9|358|357.85|11
1622787380000|2021-06-04 06:16:20||357.9||357.9||357.9||357.9|1
1622787390000|2021-06-04 06:16:30|||||||||3
1622787400000|2021-06-04 06:16:40|||||||||3
1622787410000|2021-06-04 06:16:50|||||||||5
1622787420000|2021-06-04 06:17:00|358|357.85|358|357.85|358|357.85|358|357.85|8
1622787430000|2021-06-04 06:17:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.75|16
1622787440000|2021-06-04 06:17:20|||||||||5
1622787450000|2021-06-04 06:17:30|||||||||2
1622787460000|2021-06-04 06:17:40|||||||||4
1622787470000|2021-06-04 06:17:50|358.05|357.75|358.05|357.9|358.05|357.9|358|357.75|49
1622787480000|2021-06-04 06:18:00||357.85||357.9||357.9||357.85|5
1622787490000|2021-06-04 06:18:10|358|357.85|358|357.85|358|357.85|358|357.8|9
1622787500000|2021-06-04 06:18:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1622787510000|2021-06-04 06:18:30|||||||||1
1622787520000|2021-06-04 06:18:40||357.75||357.75||357.75||357.75|3
1622787530000|2021-06-04 06:18:50|357.9||357.9||357.9||357.9||13
1622787540000|2021-06-04 06:19:00|||||||||10
1622787550000|2021-06-04 06:19:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|7
1622787560000|2021-06-04 06:19:20|||||||||2
1622787570000|2021-06-04 06:19:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|7
1622787580000|2021-06-04 06:19:40||357.7||357.75||357.75||357.7|11
1622787590000|2021-06-04 06:19:50|||||||||3
1622787600000|2021-06-04 06:20:00|357.85|357.7|357.9|357.75|357.9|357.75|357.8|357.65|29
1622787610000|2021-06-04 06:20:10|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|11
1622787630000|2021-06-04 06:20:30|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|10
1622787660000|2021-06-04 06:21:00|||||||||7
1622787670000|2021-06-04 06:21:10||357.7||357.75||357.75||357.7|11
1622787680000|2021-06-04 06:21:20|||||||||5
1622787700000|2021-06-04 06:21:40|||||||||3
1622787710000|2021-06-04 06:21:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|11
1622787720000|2021-06-04 06:22:00|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|15
1622787730000|2021-06-04 06:22:10|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|0
1622787740000|2021-06-04 06:22:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|4
1622787750000|2021-06-04 06:22:30|||||||||5
1622787760000|2021-06-04 06:22:40|||||||||4
1622787770000|2021-06-04 06:22:50|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|4
1622787780000|2021-06-04 06:23:00||357.7||357.7||357.7||357.7|2
1622787790000|2021-06-04 06:23:10|357.8|357.65|357.85|357.7|357.85|357.7|357.75|357.6|28
1622787800000|2021-06-04 06:23:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|2
1622787810000|2021-06-04 06:23:30|357.85|357.7|357.75|357.6|357.85|357.7|357.75|357.6|26
1622787820000|2021-06-04 06:23:40|||||||||4
1622787830000|2021-06-04 06:23:50||357.55||357.6||357.6||357.55|4
1622787840000|2021-06-04 06:24:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|9
1622787850000|2021-06-04 06:24:10|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|21
1622787860000|2021-06-04 06:24:20|||||||||1
1622787870000|2021-06-04 06:24:30||357.5||357.5||357.5||357.5|5
1622787880000|2021-06-04 06:24:40||357.55||357.55||357.55||357.5|7
1622787900000|2021-06-04 06:25:00|||||||||5
1622787910000|2021-06-04 06:25:10|||||||||4
1622787920000|2021-06-04 06:25:20||357.5||357.55||357.55||357.5|6
1622787930000|2021-06-04 06:25:30|||||||||2
1622787940000|2021-06-04 06:25:40|||||||||3
1622787950000|2021-06-04 06:25:50||357.5||357.55||357.55||357.5|5
1622787960000|2021-06-04 06:26:00|||||||||6
1622787970000|2021-06-04 06:26:10|||||||||1
1622787980000|2021-06-04 06:26:20|||||||||6
1622787990000|2021-06-04 06:26:30||357.5||357.55||357.55||357.5|9
1622788000000|2021-06-04 06:26:40|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.6|6
1622788010000|2021-06-04 06:26:50|||||||||1
1622788020000|2021-06-04 06:27:00|357.7|357.55|357.8|357.65|357.8|357.65|357.7|357.55|37
1622788030000|2021-06-04 06:27:10|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.7|22
1622788050000|2021-06-04 06:27:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|12
1622788060000|2021-06-04 06:27:40|357.85||357.8||357.85||357.8||9
1622788080000|2021-06-04 06:28:00|||||||||6
1622788100000|2021-06-04 06:28:20|||||||||4
1622788110000|2021-06-04 06:28:30|||||||||7
1622788130000|2021-06-04 06:28:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|10
1622788140000|2021-06-04 06:29:00|357.9||357.85||357.9||357.85||1
1622788150000|2021-06-04 06:29:10|||||||||3
1622788160000|2021-06-04 06:29:20|||||||||5
1622788170000|2021-06-04 06:29:30|||||||||4
1622788180000|2021-06-04 06:29:40|357.9|357.65|357.9|357.75|357.9|357.75|357.9|357.65|14
1622788190000|2021-06-04 06:29:50||357.7||357.75||357.75||357.7|3
1622788200000|2021-06-04 06:30:00||357.7||357.75||357.75||357.7|9
1622788210000|2021-06-04 06:30:10|||||||||2
1622788220000|2021-06-04 06:30:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|7
1622788230000|2021-06-04 06:30:30|||||||||6
1622788250000|2021-06-04 06:30:50|||||||||4
1622788260000|2021-06-04 06:31:00|358|357.85|357.95|357.8|358|357.85|357.95|357.8|10
1622788270000|2021-06-04 06:31:10||357.75||357.8||357.8||357.75|6
1622788280000|2021-06-04 06:31:20||357.75||357.8||357.8||357.75|8
1622788290000|2021-06-04 06:31:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|8
1622788300000|2021-06-04 06:31:40|||||||||3
1622788310000|2021-06-04 06:31:50|357.95|357.8|358|357.8|358|357.8|357.95|357.8|13
1622788320000|2021-06-04 06:32:00|358.05|357.9|358|357.85|358.05|357.9|358|357.85|16
1622788330000|2021-06-04 06:32:10|357.95|357.8|357.95|357.8|358|357.85|357.95|357.75|11
1622788340000|2021-06-04 06:32:20|||||||||7
1622788350000|2021-06-04 06:32:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|5
1622788360000|2021-06-04 06:32:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|4
1622788370000|2021-06-04 06:32:50||357.75||357.8||357.8||357.75|4
1622788380000|2021-06-04 06:33:00|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.7|10
1622788390000|2021-06-04 06:33:10|||||||||3
1622788400000|2021-06-04 06:33:20|357.95|357.7|357.95|357.75|357.95|357.75|357.95|357.7|15
1622788410000|2021-06-04 06:33:30||357.8||357.8||357.8||357.8|0
1622788430000|2021-06-04 06:33:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|9
1622788440000|2021-06-04 06:34:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|6
1622788450000|2021-06-04 06:34:10|357.95|357.75|357.95|357.8|357.95|357.8|357.95|357.75|13
1622788460000|2021-06-04 06:34:20|||||||||1
1622788470000|2021-06-04 06:34:30||357.75||357.8||357.8||357.75|5
1622788480000|2021-06-04 06:34:40||357.75||357.75||357.75||357.75|6
1622788490000|2021-06-04 06:34:50|357.9||357.9||357.9||357.9||1
1622788500000|2021-06-04 06:35:00||357.7||357.75||357.75||357.7|6
1622788510000|2021-06-04 06:35:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|9
1622788530000|2021-06-04 06:35:30|357.9|357.75|358.05|357.85|358.05|357.85|357.9|357.7|28
1622788540000|2021-06-04 06:35:40||357.9||357.9||357.9||357.85|3
1622788550000|2021-06-04 06:35:50||357.85||357.9||357.9||357.85|3
1622788560000|2021-06-04 06:36:00|358|357.85|358|357.85|358|357.85|358|357.85|9
1622788580000|2021-06-04 06:36:20|||||||||7
1622788590000|2021-06-04 06:36:30|357.95|357.75|357.9|357.75|357.95|357.75|357.9|357.75|13
1622788600000|2021-06-04 06:36:40|||||||||5
1622788610000|2021-06-04 06:36:50|||||||||6
1622788620000|2021-06-04 06:37:00|||||||||4
1622788630000|2021-06-04 06:37:10|357.95|357.8|357.95|357.8|358|357.8|357.95|357.8|65
1622788640000|2021-06-04 06:37:20|||||||||24
1622788650000|2021-06-04 06:37:30|||||||||5
1622788660000|2021-06-04 06:37:40|||||||||5
1622788680000|2021-06-04 06:38:00|||||||||7
1622788700000|2021-06-04 06:38:20|358|357.85|358.05|357.85|358.05|357.85|358|357.85|11
1622788710000|2021-06-04 06:38:30|358.1|357.9|358.05|357.9|358.1|357.9|358.05|357.9|2
1622788720000|2021-06-04 06:38:40|||||||||1
1622788730000|2021-06-04 06:38:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|10
1622788740000|2021-06-04 06:39:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|5
1622788750000|2021-06-04 06:39:10|||||||||3
1622788760000|2021-06-04 06:39:20|358|357.85|358|357.85|358|357.85|358|357.85|14
1622788770000|2021-06-04 06:39:30|||||||||7
1622788780000|2021-06-04 06:39:40|||||||||1
1622788790000|2021-06-04 06:39:50||357.8||357.85||357.85||357.8|5
1622788800000|2021-06-04 06:40:00|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|7
1622788810000|2021-06-04 06:40:10|||||||||3
1622788820000|2021-06-04 06:40:20|||||||||3
1622788830000|2021-06-04 06:40:30|||||||||6
1622788840000|2021-06-04 06:40:40|||||||||3
1622788860000|2021-06-04 06:41:00||357.75||357.8||357.8||357.75|13
1622788880000|2021-06-04 06:41:20|||||||||6
1622788890000|2021-06-04 06:41:30|358|357.85|358|357.85|358|357.85|358|357.85|16
1622788910000|2021-06-04 06:41:50||357.8||357.8||357.8||357.8|7
1622788920000|2021-06-04 06:42:00|357.95|357.85|358|357.85|358|357.85|357.95|357.85|16
1622788930000|2021-06-04 06:42:10|||||||||1
1622788940000|2021-06-04 06:42:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|6
1622788950000|2021-06-04 06:42:30|358|357.85|358|357.85|358|357.85|358|357.85|3
1622788960000|2021-06-04 06:42:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|6
1622788970000|2021-06-04 06:42:50|||||||||7
1622788980000|2021-06-04 06:43:00|||||||||2
1622788990000|2021-06-04 06:43:10|||||||||3
1622789000000|2021-06-04 06:43:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|6
1622789010000|2021-06-04 06:43:30|||||||||11
1622789030000|2021-06-04 06:43:50|||||||||5
1622789040000|2021-06-04 06:44:00|||||||||6
1622789050000|2021-06-04 06:44:10|||||||||3
1622789060000|2021-06-04 06:44:20|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|7
1622789070000|2021-06-04 06:44:30|||||||||1
1622789080000|2021-06-04 06:44:40|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|11
1622789100000|2021-06-04 06:45:00|||||||||4
1622789110000|2021-06-04 06:45:10|357.9|357.75|357.9|357.75|357.9|357.75|357.85|357.7|21
1622789130000|2021-06-04 06:45:30|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.65|23
1622789150000|2021-06-04 06:45:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|45
1622789160000|2021-06-04 06:46:00|||||||||4
1622789170000|2021-06-04 06:46:10|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|6
1622789180000|2021-06-04 06:46:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|11
1622789200000|2021-06-04 06:46:40||357.75||357.8||357.8||357.75|4
1622789210000|2021-06-04 06:46:50|||||||||3
1622789220000|2021-06-04 06:47:00|358|357.85|358.05|357.9|358.05|357.9|358|357.85|25
1622789230000|2021-06-04 06:47:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|4
1622789240000|2021-06-04 06:47:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|8
1622789260000|2021-06-04 06:47:40|||||||||5
1622789270000|2021-06-04 06:47:50|||||||||4
1622789280000|2021-06-04 06:48:00|||||||||4
1622789290000|2021-06-04 06:48:10||357.85||357.85||357.85||357.85|3
1622789300000|2021-06-04 06:48:20|358||358||358||358||5
1622789310000|2021-06-04 06:48:30|||||||||4
1622789320000|2021-06-04 06:48:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1622789340000|2021-06-04 06:49:00|||||||||1
1622789350000|2021-06-04 06:49:10|||||||||9
1622789360000|2021-06-04 06:49:20|358|357.85|358.05|357.9|358.05|357.9|358|357.85|8
1622789370000|2021-06-04 06:49:30||357.85||357.9||357.9||357.85|7
1622789380000|2021-06-04 06:49:40|||||||||1
1622789390000|2021-06-04 06:49:50||357.85||357.9||357.9||357.85|5
1622789400000|2021-06-04 06:50:00|||||||||4
1622789410000|2021-06-04 06:50:10|||||||||5
1622789420000|2021-06-04 06:50:20|358|357.85|358|357.85|358|357.85|358|357.85|8
1622789430000|2021-06-04 06:50:30|||||||||5
1622789450000|2021-06-04 06:50:50|||||||||4
1622789460000|2021-06-04 06:51:00|||||||||4
1622789470000|2021-06-04 06:51:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|5
1622789480000|2021-06-04 06:51:20|||||||||6
1622789490000|2021-06-04 06:51:30|||||||||2
1622789500000|2021-06-04 06:51:40|||||||||4
1622789510000|2021-06-04 06:51:50|358.05|357.85|358|357.85|358.05|357.85|358|357.85|7
1622789520000|2021-06-04 06:52:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|3
1622789530000|2021-06-04 06:52:10|||||||||8
1622789540000|2021-06-04 06:52:20|||||||||2
1622789550000|2021-06-04 06:52:30|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|7
1622789560000|2021-06-04 06:52:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1622789580000|2021-06-04 06:53:00|||||||||6
1622789590000|2021-06-04 06:53:10|||||||||2
1622789600000|2021-06-04 06:53:20|358.1|357.95|358.15|358|358.15|358|358.1|357.95|8
1622789610000|2021-06-04 06:53:30|||||||||1
1622789620000|2021-06-04 06:53:40|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|8
1622789630000|2021-06-04 06:53:50|||||||||7
1622789650000|2021-06-04 06:54:10|||||||||4
1622789660000|2021-06-04 06:54:20|358.15||358.1||358.15||358.1||11
1622789670000|2021-06-04 06:54:30|||||||||1
1622789680000|2021-06-04 06:54:40|||||||||7
1622789690000|2021-06-04 06:54:50|||||||||3
1622789710000|2021-06-04 06:55:10|||||||||5
1622789720000|2021-06-04 06:55:20|358.15||358.15||358.15||358.15||8
1622789730000|2021-06-04 06:55:30|358.1||358.1||358.1||358.1||0
1622789740000|2021-06-04 06:55:40||357.9||357.95||357.95||357.9|4
1622789750000|2021-06-04 06:55:50||357.9||357.95||357.95||357.9|5
1622789760000|2021-06-04 06:56:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|29
1622789770000|2021-06-04 06:56:10|358.15|358|358.15|358|358.15|358|358.15|358|8
1622789780000|2021-06-04 06:56:20|||||||||5
1622789790000|2021-06-04 06:56:30|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|13
1622789800000|2021-06-04 06:56:40|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|5
1622789810000|2021-06-04 06:56:50|||||||||5
1622789820000|2021-06-04 06:57:00|358.25|358|358.25|358.1|358.25|358.1|358.25|358|21
1622789830000|2021-06-04 06:57:10|||||||||3
1622789850000|2021-06-04 06:57:30|||||||||5
1622789860000|2021-06-04 06:57:40||358.05||358.05||358.05||358.05|6
1622789870000|2021-06-04 06:57:50|358.2||358.2||358.2||358.2||1
1622789880000|2021-06-04 06:58:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|32
1622789900000|2021-06-04 06:58:20||358.05||358.1||358.1||358.05|6
1622789910000|2021-06-04 06:58:30||358.05||358.05||358.05||358.05|6
1622789920000|2021-06-04 06:58:40|358.2||358.2||358.2||358.2||5
1622789930000|2021-06-04 06:58:50|||||||||1
1622789940000|2021-06-04 06:59:00|||||||||4
1622789960000|2021-06-04 06:59:20||358||358.05||358.05||358|8
1622789980000|2021-06-04 06:59:40|358.15|358|358.2|358.05|358.2|358.05|358.15|358|9
1622789990000|2021-06-04 06:59:50||358||358||358||358|5
1622790000000|2021-06-04 07:00:00|358.25|358.05|358.2|358.05|358.25|358.1|358.15|358|16
1622790010000|2021-06-04 07:00:10|358.25||358.2||358.25||358.2||2
1622790020000|2021-06-04 07:00:20|358.25||358.2||358.25||358.2||12
1622790030000|2021-06-04 07:00:30|||||||||1
1622790040000|2021-06-04 07:00:40|358.15|358|358.1|357.95|358.15|358|358.1|357.95|16
1622790050000|2021-06-04 07:00:50|358.15|358|358.15|358|358.15|358|358.15|358|23
1622790060000|2021-06-04 07:01:00|358.2|358.05|358.15|358|358.2|358.05|358.15|358|17
1622790080000|2021-06-04 07:01:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.9|18
1622790090000|2021-06-04 07:01:30||357.9||357.95||357.95||357.9|5
1622790100000|2021-06-04 07:01:40|358.05|357.9|358|357.85|358.05|357.9|358|357.85|19
1622790110000|2021-06-04 07:01:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|15
1622790120000|2021-06-04 07:02:00|358|357.85|358|357.85|358|357.85|358|357.85|10
1622790130000|2021-06-04 07:02:10|||||||||1
1622790140000|2021-06-04 07:02:20|||||||||6
1622790150000|2021-06-04 07:02:30|||||||||5
1622790160000|2021-06-04 07:02:40|||||||||7
1622790170000|2021-06-04 07:02:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|5
1622790180000|2021-06-04 07:03:00||357.75||357.8||357.8||357.75|6
1622790190000|2021-06-04 07:03:10|||||||||3
1622790200000|2021-06-04 07:03:20|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|13
1622790210000|2021-06-04 07:03:30|358||358||358||358||1
1622790220000|2021-06-04 07:03:40||357.85||357.85||357.85||357.8|8
1622790230000|2021-06-04 07:03:50|||||||||1
1622790240000|2021-06-04 07:04:00|357.95|357.8|357.95|357.8|357.95|357.85|357.95|357.8|8
1622790260000|2021-06-04 07:04:20|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|6
1622790270000|2021-06-04 07:04:30|357.85|357.75|357.9|357.75|357.9|357.75|357.85|357.7|27
1622790280000|2021-06-04 07:04:40|||||||||6
1622790300000|2021-06-04 07:05:00|357.85|357.7|357.85|357.7|357.85|357.75|357.85|357.7|10
1622790310000|2021-06-04 07:05:10|||||||||4
1622790320000|2021-06-04 07:05:20|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|6
1622790330000|2021-06-04 07:05:30|357.75|357.55|357.75|357.6|357.75|357.6|357.7|357.55|23
1622790340000|2021-06-04 07:05:40|||||||||1
1622790350000|2021-06-04 07:05:50||357.55||357.6||357.6||357.55|4
1622790360000|2021-06-04 07:06:00|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|16
1622790370000|2021-06-04 07:06:10|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.6|25
1622790380000|2021-06-04 07:06:20||357.65||357.7||357.7||357.65|4
1622790390000|2021-06-04 07:06:30|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.6|16
1622790400000|2021-06-04 07:06:40|357.75|357.6|357.75|357.6|357.75|357.65|357.75|357.6|6
1622790410000|2021-06-04 07:06:50|357.8|357.55|357.8|357.65|357.8|357.65|357.8|357.55|14
1622790420000|2021-06-04 07:07:00|357.85|357.7|357.8|357.65|357.85|357.7|357.8|357.65|8
1622790430000|2021-06-04 07:07:10|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|1
1622790440000|2021-06-04 07:07:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1622790450000|2021-06-04 07:07:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|10
1622790460000|2021-06-04 07:07:40|||||||||1
1622790470000|2021-06-04 07:07:50|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|4
1622790480000|2021-06-04 07:08:00||357.5||357.55||357.55||357.5|6
1622790490000|2021-06-04 07:08:10|||||||||8
1622790500000|2021-06-04 07:08:20||357.5||357.55||357.55||357.5|5
1622790510000|2021-06-04 07:08:30|||||||||2
1622790520000|2021-06-04 07:08:40||357.5||357.55||357.55||357.5|6
1622790530000|2021-06-04 07:08:50|||||||||4
1622790540000|2021-06-04 07:09:00|357.75||357.7||357.75||357.7||11
1622790560000|2021-06-04 07:09:20|||||||||4
1622790570000|2021-06-04 07:09:30||357.5||357.55||357.55||357.5|8
1622790580000|2021-06-04 07:09:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|4
1622790590000|2021-06-04 07:09:50|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|4
1622790600000|2021-06-04 07:10:00|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|13
1622790610000|2021-06-04 07:10:10|357.65||357.7||357.7||357.65||1
1622790620000|2021-06-04 07:10:20|357.65||357.65||357.65||357.65||0
1622790630000|2021-06-04 07:10:30|||||||||4
1622790640000|2021-06-04 07:10:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|11
1622790660000|2021-06-04 07:11:00|||||||||8
1622790670000|2021-06-04 07:11:10|||||||||11
1622790680000|2021-06-04 07:11:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|7
1622790690000|2021-06-04 07:11:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|3
1622790700000|2021-06-04 07:11:40|||||||||4
1622790710000|2021-06-04 07:11:50||357.4||357.45||357.45||357.4|16
1622790720000|2021-06-04 07:12:00|||||||||2
1622790730000|2021-06-04 07:12:10||357.4||357.4||357.45||357.4|7
1622790740000|2021-06-04 07:12:20||357.45||357.45||357.45||357.45|0
1622790750000|2021-06-04 07:12:30||357.4||357.45||357.45||357.4|6
1622790760000|2021-06-04 07:12:40|||||||||5
1622790770000|2021-06-04 07:12:50|357.55|357.4|357.6|357.45|357.6|357.45|357.55|357.4|13
1622790780000|2021-06-04 07:13:00|357.65||357.6||357.65||357.6||7
1622790790000|2021-06-04 07:13:10|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.4|11
1622790800000|2021-06-04 07:13:20|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.45|7
1622790810000|2021-06-04 07:13:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1622790820000|2021-06-04 07:13:40|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|8
1622790840000|2021-06-04 07:14:00|||||||||27
1622790850000|2021-06-04 07:14:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622790860000|2021-06-04 07:14:20|357.6|357.45|357.6|357.45|357.6|357.45|357.55|357.45|16
1622790870000|2021-06-04 07:14:30||357.4||357.4||357.4||357.4|1
1622790880000|2021-06-04 07:14:40|357.55||357.55||357.55||357.55||4
1622790890000|2021-06-04 07:14:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|7
1622790900000|2021-06-04 07:15:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|6
1622790910000|2021-06-04 07:15:10|357.5|357.35|357.5|357.35|357.5|357.4|357.5|357.35|10
1622790930000|2021-06-04 07:15:30|||||||||7
1622790940000|2021-06-04 07:15:40|||||||||6
1622790950000|2021-06-04 07:15:50|||||||||5
1622790960000|2021-06-04 07:16:00|||||||||8
1622790970000|2021-06-04 07:16:10|||||||||3
1622790980000|2021-06-04 07:16:20||357.3||357.35||357.35||357.3|8
1622790990000|2021-06-04 07:16:30|||||||||1
1622791000000|2021-06-04 07:16:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|5
1622791010000|2021-06-04 07:16:50|||||||||7
1622791020000|2021-06-04 07:17:00|357.55|357.35|357.6|357.4|357.6|357.45|357.5|357.35|37
1622791030000|2021-06-04 07:17:10|357.55|357.45|357.55|357.4|357.55|357.45|357.55|357.4|9
1622791040000|2021-06-04 07:17:20||357.35||357.4||357.4||357.35|12
1622791050000|2021-06-04 07:17:30||357.35||357.35||357.35||357.35|4
1622791060000|2021-06-04 07:17:40|357.5|357.3|357.45|357.3|357.5|357.35|357.45|357.3|7
1622791070000|2021-06-04 07:17:50||357.25||357.3||357.3||357.25|2
1622791080000|2021-06-04 07:18:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|9
1622791090000|2021-06-04 07:18:10|357.45|357.3|357.45|357.3|357.5|357.3|357.45|357.3|5
1622791110000|2021-06-04 07:18:30|||||||||8
1622791120000|2021-06-04 07:18:40|||||||||1
1622791130000|2021-06-04 07:18:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|7
1622791140000|2021-06-04 07:19:00|357.45||357.4||357.45||357.4||15
1622791150000|2021-06-04 07:19:10|357.45|357.2|357.45|357.3|357.5|357.3|357.45|357.2|25
1622791160000|2021-06-04 07:19:20|357.5||357.45||357.5||357.45||3
1622791170000|2021-06-04 07:19:30|||||||||4
1622791180000|2021-06-04 07:19:40|357.4|357.25|357.45|357.25|357.45|357.25|357.4|357.25|12
1622791190000|2021-06-04 07:19:50|357.4|357.3|357.45|357.3|357.45|357.3|357.4|357.3|6
1622791200000|2021-06-04 07:20:00|357.5|357.35|357.5|357.35|357.5|357.35|357.45|357.35|3
1622791210000|2021-06-04 07:20:10||357.3||357.35||357.35||357.3|6
1622791220000|2021-06-04 07:20:20|||||||||1
1622791230000|2021-06-04 07:20:30|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|5
1622791240000|2021-06-04 07:20:40|||||||||4
1622791260000|2021-06-04 07:21:00|||||||||9
1622791270000|2021-06-04 07:21:10|357.35|357.2|357.4|357.25|357.45|357.25|357.35|357.2|14
1622791280000|2021-06-04 07:21:20|||||||||2
1622791290000|2021-06-04 07:21:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|8
1622791300000|2021-06-04 07:21:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|7
1622791310000|2021-06-04 07:21:50|||||||||5
1622791320000|2021-06-04 07:22:00|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|46
1622791330000|2021-06-04 07:22:10|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|11
1622791340000|2021-06-04 07:22:20||357.3||357.3||357.3||357.3|13
1622791350000|2021-06-04 07:22:30||357.35||357.35||357.35||357.35|5
1622791360000|2021-06-04 07:22:40|||||||||1
1622791370000|2021-06-04 07:22:50|||||||||4
1622791380000|2021-06-04 07:23:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|16
1622791390000|2021-06-04 07:23:10|||||||||6
1622791400000|2021-06-04 07:23:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|8
1622791410000|2021-06-04 07:23:30|357.45|357.2|357.4|357.25|357.45|357.25|357.4|357.2|28
1622791430000|2021-06-04 07:23:50||357.2||357.2||357.2||357.2|6
1622791440000|2021-06-04 07:24:00|357.35||357.35||357.35||357.35||8
1622791450000|2021-06-04 07:24:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|3
1622791460000|2021-06-04 07:24:20|357.45|357.3|357.45|357.3|357.45|357.3|357.4|357.25|16
1622791470000|2021-06-04 07:24:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|3
1622791480000|2021-06-04 07:24:40|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|11
1622791490000|2021-06-04 07:24:50|357.45|357.3|357.45|357.3|357.5|357.3|357.45|357.3|7
1622791500000|2021-06-04 07:25:00|||||||||1
1622791510000|2021-06-04 07:25:10|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|23
1622791520000|2021-06-04 07:25:20|||||||||8
1622791530000|2021-06-04 07:25:30|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|12
1622791540000|2021-06-04 07:25:40|357.5|357.35|357.55|357.35|357.55|357.35|357.5|357.35|12
1622791550000|2021-06-04 07:25:50|357.5||357.5||357.5||357.5||5
1622791560000|2021-06-04 07:26:00|357.55|357.3|357.55|357.35|357.55|357.4|357.55|357.3|11
1622791570000|2021-06-04 07:26:10||357.4||357.4||357.4||357.35|1
1622791580000|2021-06-04 07:26:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|4
1622791590000|2021-06-04 07:26:30|||||||||4
1622791600000|2021-06-04 07:26:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|7
1622791610000|2021-06-04 07:26:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|5
1622791620000|2021-06-04 07:27:00|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|13
1622791630000|2021-06-04 07:27:10|||||||||2
1622791640000|2021-06-04 07:27:20|||||||||6
1622791650000|2021-06-04 07:27:30|357.55||357.55||357.55||357.55||14
1622791660000|2021-06-04 07:27:40|357.6|357.4|357.55|357.4|357.6|357.4|357.55|357.4|4
1622791670000|2021-06-04 07:27:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|0
1622791680000|2021-06-04 07:28:00||357.4||357.45||357.45||357.4|4
1622791690000|2021-06-04 07:28:10|||||||||7
1622791710000|2021-06-04 07:28:30||357.4||357.4||357.4||357.4|9
1622791720000|2021-06-04 07:28:40|357.55|357.45|357.55|357.4|357.55|357.45|357.55|357.4|2
1622791730000|2021-06-04 07:28:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|5
1622791740000|2021-06-04 07:29:00|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|7
1622791750000|2021-06-04 07:29:10|357.55||357.55||357.55||357.55||0
1622791760000|2021-06-04 07:29:20|||||||||4
1622791770000|2021-06-04 07:29:30|||||||||3
1622791780000|2021-06-04 07:29:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|5
1622791790000|2021-06-04 07:29:50|||||||||5
1622791800000|2021-06-04 07:30:00|357.55|357.3|357.55|357.35|357.55|357.4|357.5|357.3|19
1622791810000|2021-06-04 07:30:10||357.4||357.4||357.4||357.4|1
1622791830000|2021-06-04 07:30:30||357.35||357.4||357.4||357.35|11
1622791840000|2021-06-04 07:30:40|||||||||4
1622791860000|2021-06-04 07:31:00|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.45|19
1622791870000|2021-06-04 07:31:10|||||||||1
1622791880000|2021-06-04 07:31:20|357.7|357.5|357.65|357.45|357.7|357.5|357.65|357.45|48
1622791890000|2021-06-04 07:31:30|357.6|357.5|357.6|357.45|357.6|357.5|357.6|357.45|4
1622791900000|2021-06-04 07:31:40|||||||||3
1622791910000|2021-06-04 07:31:50|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|25
1622791920000|2021-06-04 07:32:00|357.65|357.45|357.6|357.45|357.65|357.45|357.6|357.45|5
1622791930000|2021-06-04 07:32:10||357.4||357.45||357.45||357.4|2
1622791940000|2021-06-04 07:32:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|6
1622791950000|2021-06-04 07:32:30|||||||||3
1622791960000|2021-06-04 07:32:40|||||||||4
1622791970000|2021-06-04 07:32:50|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|9
1622791980000|2021-06-04 07:33:00|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|4
1622791990000|2021-06-04 07:33:10|||||||||2
1622792000000|2021-06-04 07:33:20||357.4||357.45||357.45||357.4|7
1622792010000|2021-06-04 07:33:30|||||||||1
1622792020000|2021-06-04 07:33:40|||||||||7
1622792030000|2021-06-04 07:33:50|||||||||4
1622792040000|2021-06-04 07:34:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|17
1622792060000|2021-06-04 07:34:20|357.6||357.55||357.6||357.55||6
1622792070000|2021-06-04 07:34:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|6
1622792080000|2021-06-04 07:34:40||357.3||357.35||357.35||357.3|4
1622792090000|2021-06-04 07:34:50|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|14
1622792100000|2021-06-04 07:35:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|8
1622792110000|2021-06-04 07:35:10|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.4|5
1622792120000|2021-06-04 07:35:20|||||||||1
1622792130000|2021-06-04 07:35:30||357.35||357.35||357.35||357.35|10
1622792140000|2021-06-04 07:35:40|357.5||357.5||357.5||357.5||4
1622792150000|2021-06-04 07:35:50|||||||||4
1622792160000|2021-06-04 07:36:00||357.3||357.35||357.35||357.3|8
1622792170000|2021-06-04 07:36:10|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|11
1622792180000|2021-06-04 07:36:20|357.4|357.3|357.4|357.25|357.4|357.3|357.4|357.25|4
1622792190000|2021-06-04 07:36:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|9
1622792200000|2021-06-04 07:36:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1622792210000|2021-06-04 07:36:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|4
1622792220000|2021-06-04 07:37:00|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|42
1622792230000|2021-06-04 07:37:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|2
1622792240000|2021-06-04 07:37:20|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|8
1622792260000|2021-06-04 07:37:40|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|21
1622792270000|2021-06-04 07:37:50|357.55||357.55||357.6||357.55||1
1622792280000|2021-06-04 07:38:00||357.35||357.35||357.35||357.35|6
1622792290000|2021-06-04 07:38:10||357.4||357.35||357.4||357.35|3
1622792300000|2021-06-04 07:38:20|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|7
1622792310000|2021-06-04 07:38:30|||||||||6
1622792330000|2021-06-04 07:38:50||357.3||357.35||357.35||357.3|5
1622792340000|2021-06-04 07:39:00|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|11
1622792350000|2021-06-04 07:39:10|357.65|357.4|357.6|357.45|357.65|357.45|357.6|357.4|15
1622792360000|2021-06-04 07:39:20|357.65||357.6||357.65||357.6||3
1622792370000|2021-06-04 07:39:30||357.4||357.4||357.4||357.4|4
1622792380000|2021-06-04 07:39:40|357.55||357.55||357.55||357.55||0
1622792390000|2021-06-04 07:39:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|8
1622792400000|2021-06-04 07:40:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|6
1622792410000|2021-06-04 07:40:10|||||||||5
1622792420000|2021-06-04 07:40:20|||||||||5
1622792430000|2021-06-04 07:40:30|||||||||4
1622792440000|2021-06-04 07:40:40|||||||||2
1622792450000|2021-06-04 07:40:50||357.25||357.3||357.3||357.25|8
1622792460000|2021-06-04 07:41:00||357.25||357.3||357.3||357.25|7
1622792480000|2021-06-04 07:41:20|||||||||3
1622792490000|2021-06-04 07:41:30|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|7
1622792500000|2021-06-04 07:41:40|||||||||1
1622792520000|2021-06-04 07:42:00|357.4|357.25|357.4|357.25|357.4|357.3|357.4|357.25|12
1622792530000|2021-06-04 07:42:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|10
1622792540000|2021-06-04 07:42:20||357.25||357.25||357.25||357.25|8
1622792550000|2021-06-04 07:42:30||357.3||357.3||357.3||357.3|0
1622792560000|2021-06-04 07:42:40||357.25||357.3||357.3||357.25|6
1622792570000|2021-06-04 07:42:50||357.25||357.3||357.3||357.25|3
1622792580000|2021-06-04 07:43:00|357.4|357.25|357.45|357.25|357.45|357.3|357.4|357.25|10
1622792590000|2021-06-04 07:43:10||357.3||357.3||357.3||357.25|5
1622792600000|2021-06-04 07:43:20|357.4|357.25|357.4|357.25|357.4|357.3|357.4|357.25|7
1622792610000|2021-06-04 07:43:30|||||||||1
1622792620000|2021-06-04 07:43:40|||||||||8
1622792630000|2021-06-04 07:43:50||357.2||357.25||357.25||357.2|6
1622792640000|2021-06-04 07:44:00|||||||||2
1622792660000|2021-06-04 07:44:20|||||||||8
1622792670000|2021-06-04 07:44:30|||||||||5
1622792680000|2021-06-04 07:44:40|357.35|357.2|357.35|357.2|357.35|357.25|357.35|357.2|5
1622792690000|2021-06-04 07:44:50|||||||||6
1622792700000|2021-06-04 07:45:00|||||||||4
1622792710000|2021-06-04 07:45:10|||||||||11
1622792720000|2021-06-04 07:45:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1622792730000|2021-06-04 07:45:30|357.35|357.2|357.35|357.2|357.4|357.2|357.35|357.2|5
1622792740000|2021-06-04 07:45:40|||||||||4
1622792750000|2021-06-04 07:45:50|||||||||5
1622792760000|2021-06-04 07:46:00|357.4||357.35||357.4||357.35||11
1622792770000|2021-06-04 07:46:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|0
1622792780000|2021-06-04 07:46:20||357.2||357.2||357.2||357.2|4
1622792790000|2021-06-04 07:46:30|357.35||357.35||357.4||357.35||4
1622792800000|2021-06-04 07:46:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1622792810000|2021-06-04 07:46:50||357.2||357.25||357.25||357.2|7
1622792820000|2021-06-04 07:47:00|||||||||8
1622792830000|2021-06-04 07:47:10|||||||||3
1622792840000|2021-06-04 07:47:20|357.5|357.3|357.45|357.25|357.5|357.3|357.45|357.25|18
1622792850000|2021-06-04 07:47:30||357.3||357.3||357.3||357.25|5
1622792860000|2021-06-04 07:47:40||357.25||357.3||357.3||357.25|5
1622792880000|2021-06-04 07:48:00|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|16
1622792890000|2021-06-04 07:48:10|||||||||1
1622792900000|2021-06-04 07:48:20|357.5|357.35|357.5|357.35|357.5|357.35|357.45|357.3|13
1622792910000|2021-06-04 07:48:30|||||||||2
1622792920000|2021-06-04 07:48:40|||||||||1
1622792930000|2021-06-04 07:48:50|||||||||12
1622792940000|2021-06-04 07:49:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|7
1622792950000|2021-06-04 07:49:10||357.25||357.3||357.3||357.25|5
1622792960000|2021-06-04 07:49:20|357.4|357.25|357.4|357.25|357.4|357.3|357.4|357.2|9
1622792970000|2021-06-04 07:49:30|||||||||8
1622792980000|2021-06-04 07:49:40|||||||||4
1622792990000|2021-06-04 07:49:50|||||||||1
1622793000000|2021-06-04 07:50:00|||||||||6
1622793010000|2021-06-04 07:50:10|||||||||2
1622793020000|2021-06-04 07:50:20|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1622793040000|2021-06-04 07:50:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|11
1622793060000|2021-06-04 07:51:00||357.2||357.25||357.25||357.2|5
1622793070000|2021-06-04 07:51:10|||||||||3
1622793080000|2021-06-04 07:51:20||357.2||357.25||357.25||357.2|4
1622793090000|2021-06-04 07:51:30|||||||||5
1622793100000|2021-06-04 07:51:40|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|6
1622793110000|2021-06-04 07:51:50|||||||||1
1622793120000|2021-06-04 07:52:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|4
1622793130000|2021-06-04 07:52:10||357.15||357.15||357.15||357.15|9
1622793140000|2021-06-04 07:52:20|357.3|357.2|357.3|357.15|357.3|357.2|357.3|357.15|5
1622793150000|2021-06-04 07:52:30|||||||||10
1622793160000|2021-06-04 07:52:40|||||||||1
1622793170000|2021-06-04 07:52:50||357.1||357.15||357.15||357.1|5
1622793180000|2021-06-04 07:53:00||357.1||357.15||357.15||357.1|6
1622793190000|2021-06-04 07:53:10||357.1||357.15||357.15||357.1|3
1622793210000|2021-06-04 07:53:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1622793220000|2021-06-04 07:53:40||357.05||357.1||357.1||357.05|10
1622793230000|2021-06-04 07:53:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|7
1622793240000|2021-06-04 07:54:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|15
1622793260000|2021-06-04 07:54:20|357.25|357.1|357.25|357.1|357.3|357.1|357.25|357.05|13
1622793270000|2021-06-04 07:54:30|||||||||4
1622793290000|2021-06-04 07:54:50||357.05||357.1||357.1||357.05|9
1622793300000|2021-06-04 07:55:00|357.3||357.3||357.3||357.3||7
1622793310000|2021-06-04 07:55:10|357.25||357.25||357.3||357.25||1
1622793320000|2021-06-04 07:55:20|||||||||5
1622793340000|2021-06-04 07:55:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|12
1622793350000|2021-06-04 07:55:50|||||||||1
1622793360000|2021-06-04 07:56:00|||||||||6
1622793370000|2021-06-04 07:56:10|||||||||9
1622793380000|2021-06-04 07:56:20|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|9
1622793390000|2021-06-04 07:56:30||357.1||357.1||357.1||357.1|0
1622793400000|2021-06-04 07:56:40|357.3||357.25||357.3||357.25||10
1622793410000|2021-06-04 07:56:50|357.3||357.25||357.3||357.25||1
1622793420000|2021-06-04 07:57:00|357.2|357.05|357.2|357.05|357.2|357.1|357.2|357.05|10
1622793430000|2021-06-04 07:57:10|357.25|357|357.25|357.1|357.25|357.1|357.25|357|18
1622793440000|2021-06-04 07:57:20|357.3|357|357.2|357.05|357.3|357.05|357.2|357|5
1622793450000|2021-06-04 07:57:30|357.25|357|357.2|357.05|357.25|357.05|357.2|357|5
1622793470000|2021-06-04 07:57:50|357.15|357|357.15|357|357.15|357|357.15|357|6
1622793480000|2021-06-04 07:58:00|357.2||357.2||357.2||357.15||12
1622793490000|2021-06-04 07:58:10||357.05||357.05||357.05||357.05|1
1622793500000|2021-06-04 07:58:20|357.15|357|357.15|357|357.15|357|357.15|357|4
1622793510000|2021-06-04 07:58:30|||||||||7
1622793520000|2021-06-04 07:58:40|||||||||2
1622793530000|2021-06-04 07:58:50|||||||||3
1622793540000|2021-06-04 07:59:00|357.05|356.9|357.1|356.95|357.15|356.95|357.05|356.9|35
1622793550000|2021-06-04 07:59:10|357.15||357.1||357.15||357.1||3
1622793560000|2021-06-04 07:59:20|||||||||2
1622793570000|2021-06-04 07:59:30|||||||||6
1622793590000|2021-06-04 07:59:50|||||||||11
1622793600000|2021-06-04 08:00:00|||||||||10
1622793610000|2021-06-04 08:00:10|357.15|356.9|357.1|356.95|357.15|356.95|357.1|356.9|19
1622793620000|2021-06-04 08:00:20|||||||||1
1622793630000|2021-06-04 08:00:30|||||||||4
1622793640000|2021-06-04 08:00:40|||||||||4
1622793650000|2021-06-04 08:00:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1622793660000|2021-06-04 08:01:00|||||||||9
1622793670000|2021-06-04 08:01:10|357.1||357.1||357.1||357.1||101
1622793680000|2021-06-04 08:01:20|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.95|5
1622793690000|2021-06-04 08:01:30|||||||||1
1622793700000|2021-06-04 08:01:40|||||||||1
1622793710000|2021-06-04 08:01:50||356.9||356.95||356.95||356.9|5
1622793720000|2021-06-04 08:02:00|357.05|356.9|357.05|356.9|357.05|356.95|357.05|356.9|8
1622793730000|2021-06-04 08:02:10|||||||||2
1622793740000|2021-06-04 08:02:20|||||||||6
1622793750000|2021-06-04 08:02:30|||||||||1
1622793760000|2021-06-04 08:02:40|||||||||22
1622793770000|2021-06-04 08:02:50|||||||||7
1622793780000|2021-06-04 08:03:00|357|356.85|357.05|356.9|357.05|356.9|357|356.85|23
1622793790000|2021-06-04 08:03:10|||||||||1
1622793800000|2021-06-04 08:03:20|||||||||2
1622793810000|2021-06-04 08:03:30|||||||||3
1622793820000|2021-06-04 08:03:40|357|356.85|357|356.85|357|356.85|357|356.85|10
1622793830000|2021-06-04 08:03:50|357.05|356.9|357.1|356.95|357.1|356.95|357|356.9|17
1622793840000|2021-06-04 08:04:00|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|14
1622793850000|2021-06-04 08:04:10|||||||||1
1622793860000|2021-06-04 08:04:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|16
1622793870000|2021-06-04 08:04:30|||||||||6
1622793880000|2021-06-04 08:04:40|||||||||3
1622793890000|2021-06-04 08:04:50|||||||||7
1622793900000|2021-06-04 08:05:00|||||||||6
1622793910000|2021-06-04 08:05:10|357|356.85|357|356.85|357.05|356.9|357|356.85|32
1622793920000|2021-06-04 08:05:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|0
1622793930000|2021-06-04 08:05:30|357|356.85|357|356.85|357|356.85|357|356.85|12
1622793940000|2021-06-04 08:05:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1622793960000|2021-06-04 08:06:00|||||||||12
1622793970000|2021-06-04 08:06:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|10
1622793990000|2021-06-04 08:06:30|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|11
1622794000000|2021-06-04 08:06:40|||||||||4
1622794010000|2021-06-04 08:06:50|||||||||3
1622794020000|2021-06-04 08:07:00|||||||||5
1622794030000|2021-06-04 08:07:10|||||||||8
1622794040000|2021-06-04 08:07:20|||||||||3
1622794050000|2021-06-04 08:07:30|||||||||1
1622794060000|2021-06-04 08:07:40|||||||||2
1622794070000|2021-06-04 08:07:50|||||||||6
1622794080000|2021-06-04 08:08:00|||||||||4
1622794090000|2021-06-04 08:08:10|||||||||8
1622794100000|2021-06-04 08:08:20|||||||||4
1622794120000|2021-06-04 08:08:40|||||||||9
1622794130000|2021-06-04 08:08:50|||||||||5
1622794140000|2021-06-04 08:09:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|19
1622794150000|2021-06-04 08:09:10|357.15|357|357.15|357|357.15|357|357.15|357|7
1622794160000|2021-06-04 08:09:20|||||||||1
1622794170000|2021-06-04 08:09:30|||||||||5
1622794180000|2021-06-04 08:09:40|||||||||1
1622794190000|2021-06-04 08:09:50|||||||||7
1622794200000|2021-06-04 08:10:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|14
1622794220000|2021-06-04 08:10:20|||||||||4
1622794230000|2021-06-04 08:10:30|||||||||7
1622794240000|2021-06-04 08:10:40|||||||||1
1622794250000|2021-06-04 08:10:50|||||||||3
1622794260000|2021-06-04 08:11:00|||||||||11
1622794270000|2021-06-04 08:11:10|||||||||1
1622794280000|2021-06-04 08:11:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1622794290000|2021-06-04 08:11:30|||||||||4
1622794300000|2021-06-04 08:11:40|||||||||5
1622794310000|2021-06-04 08:11:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|13
1622794320000|2021-06-04 08:12:00|||||||||4
1622794340000|2021-06-04 08:12:20|||||||||5
1622794350000|2021-06-04 08:12:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|9
1622794360000|2021-06-04 08:12:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|8
1622794370000|2021-06-04 08:12:50|||||||||1
1622794380000|2021-06-04 08:13:00|357.15|357|357.15|357|357.15|357|357.15|357|19
1622794390000|2021-06-04 08:13:10|||||||||1
1622794400000|2021-06-04 08:13:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|8
1622794410000|2021-06-04 08:13:30|||||||||13
1622794420000|2021-06-04 08:13:40|||||||||7
1622794430000|2021-06-04 08:13:50|||||||||2
1622794440000|2021-06-04 08:14:00|||||||||4
1622794450000|2021-06-04 08:14:10|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|18
1622794460000|2021-06-04 08:14:20|||||||||4
1622794470000|2021-06-04 08:14:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|13
1622794480000|2021-06-04 08:14:40|||||||||7
1622794490000|2021-06-04 08:14:50|||||||||4
1622794500000|2021-06-04 08:15:00|||||||||6
1622794510000|2021-06-04 08:15:10|||||||||3
1622794520000|2021-06-04 08:15:20|||||||||5
1622794530000|2021-06-04 08:15:30|||||||||4
1622794540000|2021-06-04 08:15:40|||||||||1
1622794550000|2021-06-04 08:15:50|357.25|357.1|357.3|357.15|357.35|357.2|357.25|357.1|23
1622794560000|2021-06-04 08:16:00|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.2|2
1622794570000|2021-06-04 08:16:10|||||||||4
1622794580000|2021-06-04 08:16:20||357.15||357.2||357.2||357.15|9
1622794590000|2021-06-04 08:16:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|8
1622794610000|2021-06-04 08:16:50|||||||||5
1622794620000|2021-06-04 08:17:00|||||||||4
1622794630000|2021-06-04 08:17:10|357.45|357.3|357.45|357.3|357.5|357.3|357.45|357.3|29
1622794640000|2021-06-04 08:17:20|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|9
1622794650000|2021-06-04 08:17:30|||||||||3
1622794660000|2021-06-04 08:17:40|||||||||2
1622794670000|2021-06-04 08:17:50|||||||||7
1622794680000|2021-06-04 08:18:00||357.25||357.3||357.3||357.25|9
1622794690000|2021-06-04 08:18:10|357.4|357.25|357.4|357.25|357.4|357.3|357.4|357.25|20
1622794710000|2021-06-04 08:18:30|||||||||10
1622794720000|2021-06-04 08:18:40||357.2||357.25||357.25||357.2|9
1622794730000|2021-06-04 08:18:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|5
1622794740000|2021-06-04 08:19:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|11
1622794750000|2021-06-04 08:19:10|||||||||2
1622794760000|2021-06-04 08:19:20|||||||||7
1622794770000|2021-06-04 08:19:30||357.1||357.1||357.1||357.1|10
1622794780000|2021-06-04 08:19:40|357.25||357.25||357.25||357.25||8
1622794790000|2021-06-04 08:19:50||357.05||357.1||357.1||357.05|9
1622794800000|2021-06-04 08:20:00|||||||||3
1622794810000|2021-06-04 08:20:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357|30
1622794820000|2021-06-04 08:20:20|||||||||9
1622794840000|2021-06-04 08:20:40|||||||||7
1622794850000|2021-06-04 08:20:50|||||||||3
1622794860000|2021-06-04 08:21:00||357||357||357||357|4
1622794870000|2021-06-04 08:21:10|357.15||357.15||357.15||357.15||2
1622794880000|2021-06-04 08:21:20|||||||||10
1622794890000|2021-06-04 08:21:30|||||||||1
1622794900000|2021-06-04 08:21:40|||||||||9
1622794920000|2021-06-04 08:22:00|||||||||5
1622794930000|2021-06-04 08:22:10|||||||||2
1622794940000|2021-06-04 08:22:20||356.95||357||357||356.95|7
1622794950000|2021-06-04 08:22:30|||||||||4
1622794960000|2021-06-04 08:22:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1622794970000|2021-06-04 08:22:50|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|51
1622794980000|2021-06-04 08:23:00|||||||||1
1622794990000|2021-06-04 08:23:10|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|26
1622795000000|2021-06-04 08:23:20|||||||||5
1622795010000|2021-06-04 08:23:30||357.1||357.15||357.15||357.1|6
1622795020000|2021-06-04 08:23:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1622795040000|2021-06-04 08:24:00|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|21
1622795050000|2021-06-04 08:24:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|1
1622795070000|2021-06-04 08:24:30|||||||||8
1622795090000|2021-06-04 08:24:50|||||||||4
1622795100000|2021-06-04 08:25:00|357.15|357|357.15|357|357.15|357|357.15|357|6
1622795110000|2021-06-04 08:25:10|||||||||8
1622795120000|2021-06-04 08:25:20|||||||||6
1622795140000|2021-06-04 08:25:40||356.95||357||357||356.95|11
1622795160000|2021-06-04 08:26:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1622795170000|2021-06-04 08:26:10|||||||||2
1622795180000|2021-06-04 08:26:20|||||||||6
1622795190000|2021-06-04 08:26:30|||||||||8
1622795210000|2021-06-04 08:26:50|||||||||3
1622795220000|2021-06-04 08:27:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|26
1622795230000|2021-06-04 08:27:10|||||||||5
1622795240000|2021-06-04 08:27:20|||||||||20
1622795250000|2021-06-04 08:27:30|||||||||3
1622795260000|2021-06-04 08:27:40|||||||||32
1622795270000|2021-06-04 08:27:50|||||||||1
1622795280000|2021-06-04 08:28:00|||||||||1
1622795290000|2021-06-04 08:28:10|||||||||10
1622795300000|2021-06-04 08:28:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|34
1622795320000|2021-06-04 08:28:40|||||||||4
1622795330000|2021-06-04 08:28:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|10
1622795340000|2021-06-04 08:29:00|357.1|356.95|357.25|357.05|357.25|357.05|357.1|356.95|16
1622795350000|2021-06-04 08:29:10||357.1||357.1||357.1||357.1|2
1622795360000|2021-06-04 08:29:20|357.3|357.15|357.3|357.15|357.35|357.15|357.3|357.15|15
1622795370000|2021-06-04 08:29:30|||||||||1
1622795380000|2021-06-04 08:29:40|||||||||7
1622795390000|2021-06-04 08:29:50|||||||||10
1622795420000|2021-06-04 08:30:20|357.25|357.1|357.25|357.1|357.25|357.15|357.25|357.05|20
1622795430000|2021-06-04 08:30:30|||||||||1
1622795440000|2021-06-04 08:30:40|||||||||9
1622795450000|2021-06-04 08:30:50|||||||||3
1622795460000|2021-06-04 08:31:00|||||||||13
1622795470000|2021-06-04 08:31:10|||||||||4
1622795480000|2021-06-04 08:31:20||357.05||357.05||357.1||357.05|16
1622795490000|2021-06-04 08:31:30|357.2|357.1|357.25|357.1|357.25|357.1|357.2|357.1|4
1622795510000|2021-06-04 08:31:50|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|5
1622795520000|2021-06-04 08:32:00|||||||||4
1622795540000|2021-06-04 08:32:20|||||||||6
1622795550000|2021-06-04 08:32:30|||||||||4
1622795560000|2021-06-04 08:32:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|18
1622795570000|2021-06-04 08:32:50|||||||||3
1622795580000|2021-06-04 08:33:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.1|29
1622795590000|2021-06-04 08:33:10|||||||||1
1622795600000|2021-06-04 08:33:20|||||||||14
1622795610000|2021-06-04 08:33:30|||||||||3
1622795620000|2021-06-04 08:33:40|||||||||2
1622795630000|2021-06-04 08:33:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|10
1622795640000|2021-06-04 08:34:00|||||||||1
1622795650000|2021-06-04 08:34:10|||||||||3
1622795660000|2021-06-04 08:34:20|||||||||4
1622795670000|2021-06-04 08:34:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|21
1622795680000|2021-06-04 08:34:40|||||||||4
1622795690000|2021-06-04 08:34:50|||||||||4
1622795710000|2021-06-04 08:35:10|||||||||4
1622795720000|2021-06-04 08:35:20|357.15|357|357.15|357|357.15|357.05|357.15|357|27
1622795730000|2021-06-04 08:35:30|||||||||2
1622795740000|2021-06-04 08:35:40|||||||||10
1622795750000|2021-06-04 08:35:50|||||||||12
1622795770000|2021-06-04 08:36:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|10
1622795780000|2021-06-04 08:36:20|357.15|357|357.15|357|357.15|357|357.15|357|11
1622795790000|2021-06-04 08:36:30|||||||||4
1622795800000|2021-06-04 08:36:40||356.95||357||357||356.95|16
1622795810000|2021-06-04 08:36:50|||||||||2
1622795820000|2021-06-04 08:37:00|357.1|356.95|357.15|357|357.15|357|357.1|356.95|26
1622795830000|2021-06-04 08:37:10|||||||||3
1622795840000|2021-06-04 08:37:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|20
1622795850000|2021-06-04 08:37:30|357.15|357|357.15|357|357.15|357|357.15|357|4
1622795860000|2021-06-04 08:37:40|||||||||3
1622795870000|2021-06-04 08:37:50|||||||||4
1622795880000|2021-06-04 08:38:00|||||||||9
1622795890000|2021-06-04 08:38:10|||||||||4
1622795900000|2021-06-04 08:38:20|||||||||4
1622795910000|2021-06-04 08:38:30|||||||||15
1622795920000|2021-06-04 08:38:40|||||||||5
1622795930000|2021-06-04 08:38:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|18
1622795940000|2021-06-04 08:39:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|17
1622795950000|2021-06-04 08:39:10|||||||||1
1622795960000|2021-06-04 08:39:20|||||||||4
1622795970000|2021-06-04 08:39:30|357|356.85|357|356.85|357|356.85|357|356.85|11
1622795980000|2021-06-04 08:39:40|||||||||4
1622795990000|2021-06-04 08:39:50|||||||||5
1622796000000|2021-06-04 08:40:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|24
1622796010000|2021-06-04 08:40:10|||||||||1
1622796020000|2021-06-04 08:40:20|||||||||9
1622796030000|2021-06-04 08:40:30|||||||||3
1622796040000|2021-06-04 08:40:40|357|356.85|357|356.85|357|356.85|357|356.85|8
1622796050000|2021-06-04 08:40:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|16
1622796060000|2021-06-04 08:41:00|||||||||6
1622796070000|2021-06-04 08:41:10|357|356.85|357|356.85|357|356.85|357|356.85|9
1622796080000|2021-06-04 08:41:20|||||||||12
1622796090000|2021-06-04 08:41:30|||||||||6
1622796110000|2021-06-04 08:41:50|||||||||2
1622796120000|2021-06-04 08:42:00|||||||||5
1622796130000|2021-06-04 08:42:10|||||||||2
1622796140000|2021-06-04 08:42:20|||||||||10
1622796150000|2021-06-04 08:42:30|||||||||4
1622796160000|2021-06-04 08:42:40|||||||||4
1622796170000|2021-06-04 08:42:50|||||||||1
1622796180000|2021-06-04 08:43:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|13
1622796190000|2021-06-04 08:43:10|||||||||4
1622796210000|2021-06-04 08:43:30|||||||||5
1622796220000|2021-06-04 08:43:40|||||||||10
1622796240000|2021-06-04 08:44:00|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.7|61
1622796250000|2021-06-04 08:44:10|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|10
1622796260000|2021-06-04 08:44:20|||||||||7
1622796270000|2021-06-04 08:44:30|357|356.85|357|356.85|357|356.85|357|356.85|9
1622796280000|2021-06-04 08:44:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|14
1622796290000|2021-06-04 08:44:50|357|356.85|357|356.85|357|356.85|357|356.85|10
1622796310000|2021-06-04 08:45:10|||||||||6
1622796320000|2021-06-04 08:45:20||356.8||356.85||356.85||356.8|7
1622796330000|2021-06-04 08:45:30|||||||||1
1622796340000|2021-06-04 08:45:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|14
1622796350000|2021-06-04 08:45:50|357|356.85|357.05|356.9|357.05|356.9|357|356.85|19
1622796370000|2021-06-04 08:46:10|||||||||2
1622796380000|2021-06-04 08:46:20|||||||||4
1622796390000|2021-06-04 08:46:30|||||||||16
1622796400000|2021-06-04 08:46:40|||||||||1
1622796410000|2021-06-04 08:46:50|||||||||7
1622796420000|2021-06-04 08:47:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|18
1622796430000|2021-06-04 08:47:10|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|18
1622796440000|2021-06-04 08:47:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|6
1622796450000|2021-06-04 08:47:30|357.1|356.95|357.1|356.9|357.1|356.95|357.1|356.9|12
1622796460000|2021-06-04 08:47:40||356.95||356.95||356.95||356.95|3
1622796470000|2021-06-04 08:47:50|357.15||357.15||357.15||357.1||15
1622796480000|2021-06-04 08:48:00|357.1||357.1||357.1||357.1||4
1622796490000|2021-06-04 08:48:10||356.9||356.95||356.95||356.9|9
1622796500000|2021-06-04 08:48:20||356.9||356.9||356.95||356.9|4
1622796510000|2021-06-04 08:48:30|357.05||357.05||357.05||357.05||7
1622796520000|2021-06-04 08:48:40|357|356.85|357|356.85|357.05|356.85|357|356.85|7
1622796530000|2021-06-04 08:48:50|||||||||5
1622796540000|2021-06-04 08:49:00|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|9
1622796560000|2021-06-04 08:49:20|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|18
1622796570000|2021-06-04 08:49:30|||||||||10
1622796580000|2021-06-04 08:49:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|12
1622796590000|2021-06-04 08:49:50|||||||||1
1622796600000|2021-06-04 08:50:00||356.75||356.8||356.8||356.75|13
1622796610000|2021-06-04 08:50:10|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|31
1622796620000|2021-06-04 08:50:20|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|5
1622796630000|2021-06-04 08:50:30|356.9|356.75|356.95|356.75|356.95|356.8|356.9|356.75|24
1622796640000|2021-06-04 08:50:40|356.9|356.8|356.9|356.75|356.95|356.8|356.9|356.75|9
1622796650000|2021-06-04 08:50:50|||||||||3
1622796660000|2021-06-04 08:51:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|12
1622796670000|2021-06-04 08:51:10|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|28
1622796690000|2021-06-04 08:51:30|356.9|356.75|356.9|356.75|356.9|356.8|356.9|356.75|10
1622796700000|2021-06-04 08:51:40|||||||||16
1622796710000|2021-06-04 08:51:50||356.7||356.75||356.75||356.7|5
1622796720000|2021-06-04 08:52:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|6
1622796730000|2021-06-04 08:52:10|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.65|24
1622796740000|2021-06-04 08:52:20|||||||||3
1622796750000|2021-06-04 08:52:30|||||||||8
1622796760000|2021-06-04 08:52:40|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|19
1622796770000|2021-06-04 08:52:50|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|24
1622796780000|2021-06-04 08:53:00|356.85|356.7|356.85|356.65|356.85|356.7|356.85|356.65|16
1622796790000|2021-06-04 08:53:10|356.8||356.8||356.8||356.8||2
1622796800000|2021-06-04 08:53:20||356.6||356.6||356.65||356.6|12
1622796810000|2021-06-04 08:53:30|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.6|15
1622796820000|2021-06-04 08:53:40|||||||||7
1622796830000|2021-06-04 08:53:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|10
1622796840000|2021-06-04 08:54:00|||||||||32
1622796850000|2021-06-04 08:54:10|356.8|356.65|356.8|356.65|356.8|356.65|356.75|356.6|12
1622796870000|2021-06-04 08:54:30|||||||||10
1622796880000|2021-06-04 08:54:40|||||||||1
1622796890000|2021-06-04 08:54:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|9
1622796900000|2021-06-04 08:55:00|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.6|36
1622796920000|2021-06-04 08:55:20|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|10
1622796930000|2021-06-04 08:55:30|||||||||8
1622796940000|2021-06-04 08:55:40|||||||||4
1622796950000|2021-06-04 08:55:50|356.7|356.55|356.75|356.55|356.75|356.55|356.7|356.55|18
1622796960000|2021-06-04 08:56:00|356.7|356.6|356.75|356.6|356.75|356.6|356.7|356.6|29
1622796970000|2021-06-04 08:56:10|356.7|356.55|356.7|356.55|356.75|356.6|356.7|356.55|35
1622796980000|2021-06-04 08:56:20|||||||||1
1622796990000|2021-06-04 08:56:30|||||||||9
1622797000000|2021-06-04 08:56:40|||||||||29
1622797010000|2021-06-04 08:56:50|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|38
1622797020000|2021-06-04 08:57:00|||||||||28
1622797030000|2021-06-04 08:57:10|||||||||9
1622797040000|2021-06-04 08:57:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|42
1622797050000|2021-06-04 08:57:30|||||||||5
1622797060000|2021-06-04 08:57:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|35
1622797070000|2021-06-04 08:57:50|356.75|356.6|356.8|356.65|356.8|356.65|356.75|356.55|30
1622797080000|2021-06-04 08:58:00|356.75|356.6|356.85|356.65|356.85|356.7|356.75|356.6|43
1622797090000|2021-06-04 08:58:10|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.7|18
1622797100000|2021-06-04 08:58:20|||||||||1
1622797110000|2021-06-04 08:58:30|||||||||12
1622797120000|2021-06-04 08:58:40|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|13
1622797130000|2021-06-04 08:58:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|17
1622797140000|2021-06-04 08:59:00|356.7|356.5|356.65|356.5|356.7|356.55|356.65|356.5|25
1622797150000|2021-06-04 08:59:10||356.45||356.5||356.5||356.45|7
1622797160000|2021-06-04 08:59:20|356.6|356.45|356.65|356.5|356.65|356.5|356.6|356.45|37
1622797170000|2021-06-04 08:59:30|||||||||2
1622797180000|2021-06-04 08:59:40||356.45||356.5||356.5||356.45|9
1622797190000|2021-06-04 08:59:50|356.6|356.45|356.6|356.4|356.6|356.45|356.55|356.4|36
1622797200000|2021-06-04 09:00:00|356.65|356.45|356.7|356.5|356.7|356.5|356.6|356.45|51
1622797210000|2021-06-04 09:00:10|356.75|356.6|356.75|356.6|356.8|356.6|356.75|356.55|20
1622797220000|2021-06-04 09:00:20|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|7
1622797230000|2021-06-04 09:00:30||356.7||356.7||356.7||356.7|1
1622797240000|2021-06-04 09:00:40|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|7
1622797250000|2021-06-04 09:00:50|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|16
1622797260000|2021-06-04 09:01:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|7
1622797270000|2021-06-04 09:01:10|356.8|356.65|356.75|356.6|356.8|356.7|356.75|356.6|12
1622797290000|2021-06-04 09:01:30|356.85|356.65|356.8|356.65|356.85|356.65|356.8|356.65|10
1622797310000|2021-06-04 09:01:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|4
1622797320000|2021-06-04 09:02:00|||||||||9
1622797330000|2021-06-04 09:02:10|||||||||3
1622797340000|2021-06-04 09:02:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|7
1622797350000|2021-06-04 09:02:30|356.75|356.6|356.8|356.65|356.85|356.65|356.75|356.6|30
1622797370000|2021-06-04 09:02:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|4
1622797380000|2021-06-04 09:03:00|||||||||1
1622797390000|2021-06-04 09:03:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|18
1622797400000|2021-06-04 09:03:20|356.9|356.75|356.9|356.7|356.9|356.75|356.85|356.7|20
1622797410000|2021-06-04 09:03:30|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|2
1622797420000|2021-06-04 09:03:40|356.9|356.75|357|356.85|357.05|356.85|356.9|356.75|61
1622797430000|2021-06-04 09:03:50|357.05||357||357.05||357||7
1622797440000|2021-06-04 09:04:00|356.95|356.8|357.05|356.85|357.05|356.85|356.95|356.8|57
1622797450000|2021-06-04 09:04:10|357|356.9|357|356.8|357|356.9|357|356.8|13
1622797460000|2021-06-04 09:04:20|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|33
1622797470000|2021-06-04 09:04:30|357|356.8|357|356.8|357|356.8|357|356.8|23
1622797480000|2021-06-04 09:04:40|356.95|356.85|357.05|356.85|357.05|356.9|356.95|356.8|50
1622797490000|2021-06-04 09:04:50|357|356.8|356.9|356.75|357|356.8|356.9|356.75|31
1622797500000|2021-06-04 09:05:00|356.95|356.7|356.95|356.75|356.95|356.8|356.85|356.7|82
1622797510000|2021-06-04 09:05:10|356.9||356.9||356.9||356.9||4
1622797520000|2021-06-04 09:05:20|||||||||1
1622797540000|2021-06-04 09:05:40|||||||||6
1622797560000|2021-06-04 09:06:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|16
1622797570000|2021-06-04 09:06:10|||||||||8
1622797580000|2021-06-04 09:06:20|||||||||6
1622797590000|2021-06-04 09:06:30||356.65||356.65||356.7||356.65|18
1622797600000|2021-06-04 09:06:40|356.8||356.85||356.85||356.8||2
1622797610000|2021-06-04 09:06:50|||||||||1
1622797620000|2021-06-04 09:07:00||356.7||356.7||356.7||356.7|2
1622797640000|2021-06-04 09:07:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|10
1622797650000|2021-06-04 09:07:30|356.85||356.8||356.85||356.8||22
1622797660000|2021-06-04 09:07:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|6
1622797670000|2021-06-04 09:07:50|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.75|6
1622797680000|2021-06-04 09:08:00||356.7||356.75||356.75||356.7|9
1622797770000|2021-06-04 09:09:30|356.85|356.7|356.95|356.8|356.95|356.8|356.85|356.7|41
1622797780000|2021-06-04 09:09:40|357|356.85|357|356.85|357|356.85|356.95|356.85|1
1622797790000|2021-06-04 09:09:50|||||||||1
1622797800000|2021-06-04 09:10:00||356.8||356.8||356.85||356.8|10
1622797810000|2021-06-04 09:10:10|356.95||356.95||356.95||356.95||0
1622797820000|2021-06-04 09:10:20|357|356.85|357|356.85|357|356.85|357|356.85|9
1622797850000|2021-06-04 09:10:50||356.8||356.85||356.85||356.8|7
1622797860000|2021-06-04 09:11:00|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|17
1622797920000|2021-06-04 09:12:00|||||||||1
1622797940000|2021-06-04 09:12:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|9
1622797960000|2021-06-04 09:12:40|||||||||2
1622797970000|2021-06-04 09:12:50|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|7
1622797980000|2021-06-04 09:13:00|356.9|356.65|356.85|356.7|356.9|356.7|356.85|356.65|23
1622797990000|2021-06-04 09:13:10|357|356.75|356.9|356.75|357|356.8|356.9|356.7|3
1622798000000|2021-06-04 09:13:20||356.7||356.7||356.7||356.7|3
1622798050000|2021-06-04 09:14:10||356.75||356.75||356.75||356.75|1
1622798060000|2021-06-04 09:14:20|||||||||4
1622798070000|2021-06-04 09:14:30|||||||||1
1622798080000|2021-06-04 09:14:40|||||||||1
1622798090000|2021-06-04 09:14:50|||||||||3
1622798100000|2021-06-04 09:15:00||356.7||356.75||356.75||356.7|5
1622798120000|2021-06-04 09:15:20||356.7||356.7||356.7||356.7|2
1622798140000|2021-06-04 09:15:40|356.85||356.85||356.85||356.85||1
1622798150000|2021-06-04 09:15:50|||||||||6
1622798160000|2021-06-04 09:16:00||356.65||356.7||356.7||356.65|1
1622798170000|2021-06-04 09:16:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|1
1622798180000|2021-06-04 09:16:20|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|8
1622798200000|2021-06-04 09:16:40|356.9|356.75|356.95|356.75|356.95|356.75|356.9|356.75|7
1622798210000|2021-06-04 09:16:50||356.8||356.75||356.8||356.75|6
1622798220000|2021-06-04 09:17:00|356.9|356.7|356.9|356.75|356.9|356.75|356.9|356.7|3
1622798230000|2021-06-04 09:17:10||356.7||356.7||356.7||356.7|1
1622798290000|2021-06-04 09:18:10|356.85|356.75|356.9|356.75|356.9|356.75|356.85|356.75|9
1622798300000|2021-06-04 09:18:20|356.95|356.8|357|356.85|357|356.85|356.95|356.8|3
1622798310000|2021-06-04 09:18:30|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|9
1622798330000|2021-06-04 09:18:50|356.95|356.8|357|356.85|357.05|356.85|356.95|356.8|5
1622798340000|2021-06-04 09:19:00|356.95|356.8|357|356.85|357|356.85|356.95|356.8|4
1622798360000|2021-06-04 09:19:20||356.75||356.8||356.8||356.75|8
1622798380000|2021-06-04 09:19:40|357.05||357.05||357.05||357.05||7
1622798390000|2021-06-04 09:19:50|357|356.85|357.1|356.9|357.15|356.9|357|356.8|16
1622798400000|2021-06-04 09:20:00|357.15|356.55|357.15|356.55|357.15|356.55|357.15|356.55|0
1622798530000|2021-06-04 09:22:10|357.25|356.65|357.25|356.65|357.25|356.65|357.25|356.65|0
1622798540000|2021-06-04 09:22:20|357.15|356.55|357.15|356.55|357.15|356.55|357.15|356.55|0
1622798690000|2021-06-04 09:24:50|357.05|356.45|357.05|356.45|357.15|356.55|357.05|356.45|0
1622798700000|2021-06-04 09:25:00|357.15|356.55|357.15|356.55|357.15|356.55|357.15|356.55|3
1622798710000|2021-06-04 09:25:10|357.05|356.45|357.05|356.45|357.05|356.45|357.05|356.45|0
1622798720000|2021-06-04 09:25:20|356.95|356.35|356.95|356.35|356.95|356.35|356.95|356.35|0
1622798730000|2021-06-04 09:25:30|356.85|356.25|356.85|356.25|356.85|356.25|356.85|356.25|0
1622799140000|2021-06-04 09:32:20|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622799310000|2021-06-04 09:35:10|356.65|356.05|356.65|356.05|356.65|356.05|356.65|356.05|0
1622799350000|2021-06-04 09:35:50|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622799460000|2021-06-04 09:37:40|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799480000|2021-06-04 09:38:00|356.65|356.05|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799530000|2021-06-04 09:38:50|356.75|356.15|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799580000|2021-06-04 09:39:40|356.75|356.15|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799590000|2021-06-04 09:39:50|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799600000|2021-06-04 09:40:00|356.65|356.05|356.65|356.05|356.65|356.05|356.65|356.05|0
1622799610000|2021-06-04 09:40:10|356.75|356.15|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799730000|2021-06-04 09:42:10|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799740000|2021-06-04 09:42:20|356.65|356.05|356.65|356.05|356.65|356.05|356.65|356.05|0
1622799850000|2021-06-04 09:44:10|356.75|356.15|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799950000|2021-06-04 09:45:50|356.75|356.15|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799960000|2021-06-04 09:46:00|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622800070000|2021-06-04 09:47:50|356.65|356.05|356.65|356.05|356.65|356.05|356.65|356.05|0
1622800080000|2021-06-04 09:48:00|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622800110000|2021-06-04 09:48:30|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622800140000|2021-06-04 09:49:00|356.65|356.05|356.65|356.05|356.65|356.05|356.65|356.05|0
1622800150000|2021-06-04 09:49:10|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622800200000|2021-06-04 09:50:00|357.1|356.85|357|356.8|357.1|356.85|357|356.75|2
1622800210000|2021-06-04 09:50:10|||||||||1
1622800230000|2021-06-04 09:50:30||356.85||356.85||356.85||356.85|0
1622800240000|2021-06-04 09:50:40|357.05||357.05||357.05||357.05||3
1622800250000|2021-06-04 09:50:50|357.1|356.9|357.1|356.9|357.1|356.95|357.1|356.9|2
1622800270000|2021-06-04 09:51:10|357.15|356.95|357.1|356.85|357.15|357|357.1|356.85|3
1622800280000|2021-06-04 09:51:20||356.9||356.9||356.9||356.9|0
1622800290000|2021-06-04 09:51:30|357.15|356.95|357.15|356.95|357.15|356.95|357.15|356.95|2
1622800300000|2021-06-04 09:51:40|357.1||357.1||357.1||357.1||0
1622800320000|2021-06-04 09:52:00|357.15|357|357.15|356.95|357.15|357|357.15|356.95|3
1622800330000|2021-06-04 09:52:10||357||356.95||357||356.95|1
1622800350000|2021-06-04 09:52:30|357.1|356.9|357.15|356.9|357.15|356.9|357.1|356.9|1
1622800360000|2021-06-04 09:52:40||356.95||356.95||356.95||356.95|0
1622800370000|2021-06-04 09:52:50|357.05|356.9|357.05|356.8|357.05|356.9|357.05|356.8|8
1622800390000|2021-06-04 09:53:10||356.85||356.85||356.85||356.85|0
1622800400000|2021-06-04 09:53:20||356.9||356.9||356.9||356.9|0
1622800410000|2021-06-04 09:53:30|||||||||1
1622800420000|2021-06-04 09:53:40|||||||||1
1622800440000|2021-06-04 09:54:00|||||||||1
1622800470000|2021-06-04 09:54:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|3
1622800500000|2021-06-04 09:55:00|||||||||2
1622800520000|2021-06-04 09:55:20|||||||||2
1622800530000|2021-06-04 09:55:30|||||||||2
1622800560000|2021-06-04 09:56:00|||||||||1
1622800580000|2021-06-04 09:56:20|||||||||1
1622800600000|2021-06-04 09:56:40|||||||||2
1622800630000|2021-06-04 09:57:10|357.15|357|357.2|357|357.2|357|357.15|357|6
1622800640000|2021-06-04 09:57:20||357.05||357.05||357.05||357.05|1
1622800650000|2021-06-04 09:57:30|||||||||2
1622800660000|2021-06-04 09:57:40|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|17
1622800680000|2021-06-04 09:58:00|357.25|357.1|357.25|357.1|357.25|357.15|357.25|357.1|9
1622800690000|2021-06-04 09:58:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|1
1622800720000|2021-06-04 09:58:40||357||357.05||357.05||357|5
1622800730000|2021-06-04 09:58:50|357.15|357|357.15|357|357.15|357|357.15|356.95|1
1622800760000|2021-06-04 09:59:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|6
1622800780000|2021-06-04 09:59:40|357.25|357.1|357.25|357.1|357.25|357.1|357.2|357.1|1
1622800790000|2021-06-04 09:59:50|357.2|357.05|357.2|357|357.2|357.05|357.2|357|7
1622800800000|2021-06-04 10:00:00|357.15||357.15||357.15||357.15||0
1622800840000|2021-06-04 10:00:40|357.2||357.2||357.2||357.2||1
1622800850000|2021-06-04 10:00:50|357.25|357.05|357.3|357.1|357.3|357.1|357.25|357.05|2
1622800860000|2021-06-04 10:01:00|357.35|357.15|357.3|357.1|357.35|357.15|357.3|357.1|7
1622800870000|2021-06-04 10:01:10|357.25||357.25||357.25||357.25||0
1622800880000|2021-06-04 10:01:20|||||||||3
1622800890000|2021-06-04 10:01:30|357.3||357.3||357.3||357.3||0
1622800900000|2021-06-04 10:01:40|357.35|357.15|357.3|357.05|357.35|357.15|357.25|357.05|15
1622800910000|2021-06-04 10:01:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|0
1622800920000|2021-06-04 10:02:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|0
1622800930000|2021-06-04 10:02:10|357.35||357.3||357.35||357.3||0
1622800940000|2021-06-04 10:02:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|4
1622800950000|2021-06-04 10:02:30|357.2|357.05|357.15|357|357.2|357.05|357.15|357|1
1622800960000|2021-06-04 10:02:40||356.95||356.95||356.95||356.95|1
1622800980000|2021-06-04 10:03:00||357||357||357||357|0
1622801000000|2021-06-04 10:03:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|4
1622801010000|2021-06-04 10:03:30|||||||||1
1622801030000|2021-06-04 10:03:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|4
1622801050000|2021-06-04 10:04:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|5
1622801060000|2021-06-04 10:04:20|||||||||1
1622801090000|2021-06-04 10:04:50|||||||||1
1622801100000|2021-06-04 10:05:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|7
1622801110000|2021-06-04 10:05:10||357.05||357.05||357.05||357.05|4
1622801130000|2021-06-04 10:05:30|357.2||357.2||357.2||357.2||0
1622801150000|2021-06-04 10:05:50|||||||||1
1622801180000|2021-06-04 10:06:20|||||||||2
1622801210000|2021-06-04 10:06:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|6
1622801220000|2021-06-04 10:07:00|||||||||1
1622801250000|2021-06-04 10:07:30|||||||||3
1622801260000|2021-06-04 10:07:40|||||||||1
1622801270000|2021-06-04 10:07:50|||||||||1
1622801280000|2021-06-04 10:08:00|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357.05|5
1622801320000|2021-06-04 10:08:40|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1622801330000|2021-06-04 10:08:50|||||||||1
1622801340000|2021-06-04 10:09:00|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|5
1622801360000|2021-06-04 10:09:20|||||||||3
1622801390000|2021-06-04 10:09:50|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|8
1622801400000|2021-06-04 10:10:00|357.2||357.2||357.2||357.2||0
1622801410000|2021-06-04 10:10:10|||||||||1
1622801420000|2021-06-04 10:10:20|||||||||1
1622801430000|2021-06-04 10:10:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|0
1622801450000|2021-06-04 10:10:50|||||||||1
1622801460000|2021-06-04 10:11:00|||||||||1
1622801480000|2021-06-04 10:11:20|||||||||2
1622801500000|2021-06-04 10:11:40|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|1
1622801510000|2021-06-04 10:11:50|||||||||3
1622801540000|2021-06-04 10:12:20|||||||||2
1622801550000|2021-06-04 10:12:30||357.1||357.1||357.1||357.1|5
1622801560000|2021-06-04 10:12:40|357.25||357.25||357.25||357.25||0
1622801570000|2021-06-04 10:12:50|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|3
1622801580000|2021-06-04 10:13:00||357.15||357.1||357.15||357.1|3
1622801590000|2021-06-04 10:13:10|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.15|0
1622801630000|2021-06-04 10:13:50|||||||||2
1622801640000|2021-06-04 10:14:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1622801660000|2021-06-04 10:14:20|||||||||1
1622801670000|2021-06-04 10:14:30|||||||||1
1622801680000|2021-06-04 10:14:40|||||||||1
1622801700000|2021-06-04 10:15:00|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|6
1622801710000|2021-06-04 10:15:10|357.25||357.25||357.25||357.25||1
1622801720000|2021-06-04 10:15:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.1|0
1622801750000|2021-06-04 10:15:50|357.35||357.35||357.35||357.35||3
1622801760000|2021-06-04 10:16:00||357.2||357.2||357.2||357.2|0
1622801770000|2021-06-04 10:16:10|||||||||3
1622801780000|2021-06-04 10:16:20|||||||||2
1622801790000|2021-06-04 10:16:30|357.4||357.35||357.4||357.35||4
1622801810000|2021-06-04 10:16:50|||||||||1
1622801830000|2021-06-04 10:17:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|5
1622801840000|2021-06-04 10:17:20|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|5
1622801850000|2021-06-04 10:17:30|357.2|357.1|357.2|357.05|357.2|357.1|357.2|357.05|1
1622801900000|2021-06-04 10:18:20|||||||||4
1622801910000|2021-06-04 10:18:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|3
1622801920000|2021-06-04 10:18:40|||||||||1
1622801930000|2021-06-04 10:18:50|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|4
1622801940000|2021-06-04 10:19:00|357.3||357.35||357.35||357.3||0
1622801950000|2021-06-04 10:19:10||357.2||357.2||357.2||357.2|1
1622801960000|2021-06-04 10:19:20|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|6
1622801970000|2021-06-04 10:19:30|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|0
1622801980000|2021-06-04 10:19:40||357.2||357.2||357.2||357.2|0
1622801990000|2021-06-04 10:19:50|||||||||1
1622802000000|2021-06-04 10:20:00|||||||||1
1622802010000|2021-06-04 10:20:10|||||||||1
1622802020000|2021-06-04 10:20:20|357.3|357.15|357.3|357.15|357.35|357.15|357.3|357.1|2
1622802030000|2021-06-04 10:20:30|357.35||357.3||357.35||357.3||0
1622802040000|2021-06-04 10:20:40|357.35||357.35||357.35||357.35||0
1622802050000|2021-06-04 10:20:50|357.3||357.35||357.35||357.3||1
1622802060000|2021-06-04 10:21:00||357.2||357.2||357.2||357.2|0
1622802080000|2021-06-04 10:21:20|||||||||2
1622802100000|2021-06-04 10:21:40|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|5
1622802110000|2021-06-04 10:21:50||357.2||357.2||357.2||357.2|0
1622802140000|2021-06-04 10:22:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|6
1622802160000|2021-06-04 10:22:40|||||||||1
1622802170000|2021-06-04 10:22:50|||||||||1
1622802190000|2021-06-04 10:23:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|12
1622802200000|2021-06-04 10:23:20|||||||||1
1622802220000|2021-06-04 10:23:40|||||||||1
1622802230000|2021-06-04 10:23:50|357.5||357.5||357.5||357.45||2
1622802240000|2021-06-04 10:24:00||357.35||357.35||357.35||357.35|0
1622802260000|2021-06-04 10:24:20|||||||||2
1622802280000|2021-06-04 10:24:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|5
1622802290000|2021-06-04 10:24:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|0
1622802310000|2021-06-04 10:25:10|||||||||1
1622802320000|2021-06-04 10:25:20|||||||||1
1622802330000|2021-06-04 10:25:30|||||||||2
1622802350000|2021-06-04 10:25:50|||||||||1
1622802380000|2021-06-04 10:26:20|||||||||2
1622802400000|2021-06-04 10:26:40|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|7
1622802410000|2021-06-04 10:26:50|357.4||357.4||357.4||357.4||0
1622802420000|2021-06-04 10:27:00|357.45||357.4||357.45||357.4||0
1622802450000|2021-06-04 10:27:30|||||||||1
1622802470000|2021-06-04 10:27:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|6
1622802500000|2021-06-04 10:28:20|||||||||1
1622802510000|2021-06-04 10:28:30|||||||||2
1622802540000|2021-06-04 10:29:00|||||||||1
1622802550000|2021-06-04 10:29:10|||||||||1
1622802560000|2021-06-04 10:29:20|||||||||1
1622802570000|2021-06-04 10:29:30|||||||||1
1622802580000|2021-06-04 10:29:40|357.5|357.35|357.5|357.3|357.5|357.35|357.5|357.3|10
1622802590000|2021-06-04 10:29:50||357.35||357.35||357.35||357.35|1
1622802630000|2021-06-04 10:30:30|||||||||1
1622802640000|2021-06-04 10:30:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|6
1622802650000|2021-06-04 10:30:50||357.25||357.25||357.25||357.25|3
1622802670000|2021-06-04 10:31:10||357.3||357.25||357.3||357.25|1
1622802680000|2021-06-04 10:31:20|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|1
1622802690000|2021-06-04 10:31:30|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|1
1622802700000|2021-06-04 10:31:40||357.2||357.15||357.2||357.15|2
1622802710000|2021-06-04 10:31:50||357.2||357.15||357.2||357.15|2
1622802720000|2021-06-04 10:32:00||357.2||357.2||357.2||357.15|3
1622802740000|2021-06-04 10:32:20|357.3|357.15|357.25|357.1|357.3|357.15|357.25|357.1|2
1622802750000|2021-06-04 10:32:30|357.3|357.15|357.3|357.15|357.3|357.15|357.25|357.15|0
1622802760000|2021-06-04 10:32:40|||||||||1
1622802770000|2021-06-04 10:32:50|||||||||1
1622802780000|2021-06-04 10:33:00|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|2
1622802800000|2021-06-04 10:33:20|357.2|357|357.2|357|357.2|357|357.2|357|0
1622802810000|2021-06-04 10:33:30|357.15||357.15||357.2||357.15||0
1622802830000|2021-06-04 10:33:50|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357.05|1
1622802840000|2021-06-04 10:34:00|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|1
1622802850000|2021-06-04 10:34:10|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.15|0
1622802860000|2021-06-04 10:34:20|||||||||1
1622802880000|2021-06-04 10:34:40|357.35|357.2|357.35|357.15|357.35|357.2|357.3|357.15|10
1622802890000|2021-06-04 10:34:50|357.3|357.1|357.25|357.05|357.3|357.1|357.25|357.05|1
1622802910000|2021-06-04 10:35:10||357.1||357.1||357.1||357.05|1
1622802930000|2021-06-04 10:35:30|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.1|0
1622802940000|2021-06-04 10:35:40||357.1||357.15||357.15||357.1|0
1622802950000|2021-06-04 10:35:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|1
1622802960000|2021-06-04 10:36:00|||||||||1
1622802980000|2021-06-04 10:36:20|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|2
1622803000000|2021-06-04 10:36:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.2|3
1622803010000|2021-06-04 10:36:50|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|2
1622803020000|2021-06-04 10:37:00|357.3||357.35||357.35||357.3||0
1622803030000|2021-06-04 10:37:10|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.2|0
1622803040000|2021-06-04 10:37:20||357.15||357.15||357.15||357.15|1
1622803050000|2021-06-04 10:37:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1622803060000|2021-06-04 10:37:40|357.35|357.25|357.35|357.2|357.35|357.25|357.35|357.2|1
1622803080000|2021-06-04 10:38:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.2|1
1622803100000|2021-06-04 10:38:20|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|4
1622803110000|2021-06-04 10:38:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1622803120000|2021-06-04 10:38:40||357.25||357.25||357.25||357.25|0
1622803130000|2021-06-04 10:38:50|357.45||357.45||357.45||357.45||1
1622803140000|2021-06-04 10:39:00|357.4||357.4||357.4||357.4||0
1622803160000|2021-06-04 10:39:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1622803190000|2021-06-04 10:39:50|||||||||1
1622803200000|2021-06-04 10:40:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|6
1622803210000|2021-06-04 10:40:10|||||||||1
1622803220000|2021-06-04 10:40:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|9
1622803240000|2021-06-04 10:40:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|8
1622803280000|2021-06-04 10:41:20|357.55||357.5||357.55||357.5||1
1622803290000|2021-06-04 10:41:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|1
1622803310000|2021-06-04 10:41:50|||||||||1
1622803320000|2021-06-04 10:42:00|357.6||357.55||357.6||357.55||6
1622803350000|2021-06-04 10:42:30|||||||||1
1622803360000|2021-06-04 10:42:40|||||||||1
1622803370000|2021-06-04 10:42:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|6
1622803400000|2021-06-04 10:43:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1622803430000|2021-06-04 10:43:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|1
1622803440000|2021-06-04 10:44:00|||||||||3
1622803460000|2021-06-04 10:44:20|||||||||1
1622803490000|2021-06-04 10:44:50|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|7
1622803500000|2021-06-04 10:45:00|||||||||1
1622803510000|2021-06-04 10:45:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|6
1622803550000|2021-06-04 10:45:50|||||||||1
1622803580000|2021-06-04 10:46:20|||||||||1
1622803600000|2021-06-04 10:46:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|5
1622803610000|2021-06-04 10:46:50|||||||||1
1622803620000|2021-06-04 10:47:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|4
1622803630000|2021-06-04 10:47:10|||||||||1
1622803640000|2021-06-04 10:47:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1622803660000|2021-06-04 10:47:40||357.45||357.5||357.5||357.45|5
1622803680000|2021-06-04 10:48:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1622803690000|2021-06-04 10:48:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1622803700000|2021-06-04 10:48:20|||||||||3
1622803720000|2021-06-04 10:48:40|||||||||1
1622803730000|2021-06-04 10:48:50|||||||||1
1622803760000|2021-06-04 10:49:20|||||||||2
1622803770000|2021-06-04 10:49:30||357.55||357.55||357.55||357.55|5
1622803780000|2021-06-04 10:49:40|357.7||357.7||357.7||357.7||0
1622803800000|2021-06-04 10:50:00|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|0
1622803820000|2021-06-04 10:50:20|357.7|357.5|357.75|357.6|357.75|357.6|357.7|357.5|2
1622803830000|2021-06-04 10:50:30|357.8||357.75||357.8||357.75||0
1622803840000|2021-06-04 10:50:40|||||||||1
1622803850000|2021-06-04 10:50:50|||||||||1
1622803870000|2021-06-04 10:51:10|||||||||2
1622803890000|2021-06-04 10:51:30|||||||||1
1622803920000|2021-06-04 10:52:00|||||||||2
1622803930000|2021-06-04 10:52:10|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|4
1622803960000|2021-06-04 10:52:40||357.55||357.55||357.55||357.55|0
1622803970000|2021-06-04 10:52:50|||||||||1
1622804010000|2021-06-04 10:53:30|||||||||1
1622804030000|2021-06-04 10:53:50|||||||||1
1622804040000|2021-06-04 10:54:00|357.75||357.7||357.75||357.7||3
1622804050000|2021-06-04 10:54:10|357.75||357.75||357.75||357.75||2
1622804060000|2021-06-04 10:54:20|||||||||1
1622804070000|2021-06-04 10:54:30||357.6||357.6||357.6||357.6|0
1622804090000|2021-06-04 10:54:50|357.8||357.8||357.8||357.8||1
1622804110000|2021-06-04 10:55:10||357.65||357.6||357.65||357.6|1
1622804120000|2021-06-04 10:55:20|357.75||357.75||357.75||357.75||0
1622804140000|2021-06-04 10:55:40|357.6|357.3|357.55|357.2|357.6|357.3|357.55|357.1|11
1622804150000|2021-06-04 10:55:50|357.6|357.25|357.65|357.4|357.65|357.4|357.6|357.25|2
1622804160000|2021-06-04 10:56:00||357.45||357.45||357.45||357.45|0
1622804170000|2021-06-04 10:56:10|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.5|0
1622804180000|2021-06-04 10:56:20|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|1
1622804190000|2021-06-04 10:56:30||357.6||357.6||357.6||357.6|1
1622804210000|2021-06-04 10:56:50|357.8||357.8||357.8||357.8||2
1622804220000|2021-06-04 10:57:00||357.65||357.65||357.65||357.65|0
1622804240000|2021-06-04 10:57:20||357.6||357.6||357.6||357.6|7
1622804260000|2021-06-04 10:57:40|357.85|357.65|357.8|357.6|357.85|357.65|357.8|357.55|1
1622804270000|2021-06-04 10:57:50|357.75||357.75||357.75||357.75||0
1622804280000|2021-06-04 10:58:00||357.55||357.55||357.55||357.55|3
1622804290000|2021-06-04 10:58:10|357.7||357.75||357.75||357.7||0
1622804300000|2021-06-04 10:58:20|357.7|357.5|357.75|357.5|357.75|357.5|357.7|357.5|0
1622804310000|2021-06-04 10:58:30|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1622804320000|2021-06-04 10:58:40|||||||||1
1622804330000|2021-06-04 10:58:50||357.6||357.6||357.6||357.55|0
1622804340000|2021-06-04 10:59:00|||||||||1
1622804360000|2021-06-04 10:59:20|||||||||1
1622804380000|2021-06-04 10:59:40|||||||||2
1622804390000|2021-06-04 10:59:50|||||||||1
1622804400000|2021-06-04 11:00:00|357.8||357.8||357.8||357.8||6
1622804410000|2021-06-04 11:00:10||357.65||357.65||357.65||357.65|0
1622804420000|2021-06-04 11:00:20|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|4
1622804430000|2021-06-04 11:00:30||357.7||357.65||357.7||357.65|1
1622804440000|2021-06-04 11:00:40||357.7||357.65||357.7||357.65|1
1622804470000|2021-06-04 11:01:10||357.7||357.7||357.7||357.7|0
1622804480000|2021-06-04 11:01:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|7
1622804510000|2021-06-04 11:01:50|||||||||1
1622804530000|2021-06-04 11:02:10|||||||||2
1622804540000|2021-06-04 11:02:20|||||||||1
1622804560000|2021-06-04 11:02:40|||||||||1
1622804570000|2021-06-04 11:02:50|||||||||1
1622804600000|2021-06-04 11:03:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|7
1622804620000|2021-06-04 11:03:40|||||||||1
1622804630000|2021-06-04 11:03:50|358||358||358||358||6
1622804640000|2021-06-04 11:04:00|357.95||358||358||357.95||0
1622804650000|2021-06-04 11:04:10||357.85||357.85||357.85||357.85|3
1622804670000|2021-06-04 11:04:30|||||||||1
1622804680000|2021-06-04 11:04:40|358.05|357.9|358|357.8|358.05|357.9|358|357.8|9
1622804700000|2021-06-04 11:05:00||357.85||357.85||357.85||357.85|0
1622804710000|2021-06-04 11:05:10|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|6
1622804720000|2021-06-04 11:05:20|||||||||1
1622804750000|2021-06-04 11:05:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|3
1622804760000|2021-06-04 11:06:00|||||||||1
1622804770000|2021-06-04 11:06:10||357.9||357.9||357.9||357.9|8
1622804790000|2021-06-04 11:06:30|358.05||358.05||358.05||358.05||0
1622804800000|2021-06-04 11:06:40|358|357.85|357.95|357.8|358|357.85|357.95|357.8|4
1622804810000|2021-06-04 11:06:50|358||358||358||358||0
1622804820000|2021-06-04 11:07:00|357.95|357.85|358|357.85|358|357.85|357.95|357.85|0
1622804840000|2021-06-04 11:07:20|||||||||1
1622804870000|2021-06-04 11:07:50|||||||||4
1622804890000|2021-06-04 11:08:10||357.8||357.85||357.85||357.8|5
1622804900000|2021-06-04 11:08:20|||||||||1
1622804930000|2021-06-04 11:08:50|||||||||2
1622804940000|2021-06-04 11:09:00|358.05||358||358.05||358||0
1622804960000|2021-06-04 11:09:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1622804980000|2021-06-04 11:09:40|||||||||3
1622805000000|2021-06-04 11:10:00|||||||||2
1622805020000|2021-06-04 11:10:20|||||||||2
1622805060000|2021-06-04 11:11:00|||||||||1
1622805080000|2021-06-04 11:11:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|7
1622805100000|2021-06-04 11:11:40|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|8
1622805110000|2021-06-04 11:11:50|358|357.9|358|357.8|358|357.9|358|357.8|2
1622805130000|2021-06-04 11:12:10||357.85||357.8||357.85||357.8|1
1622805160000|2021-06-04 11:12:40|358.05|357.85|358.05|357.85|358.05|357.85|358|357.85|0
1622805170000|2021-06-04 11:12:50|358||358||358.05||358||0
1622805180000|2021-06-04 11:13:00|||||||||1
1622805200000|2021-06-04 11:13:20|||||||||1
1622805210000|2021-06-04 11:13:30|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|4
1622805220000|2021-06-04 11:13:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|4
1622805230000|2021-06-04 11:13:50||357.85||357.85||357.9||357.85|0
1622805250000|2021-06-04 11:14:10|358||358.05||358.05||358||0
1622805260000|2021-06-04 11:14:20|358.1|357.9|358.1|357.95|358.1|357.95|358.1|357.9|2
1622805280000|2021-06-04 11:14:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|3
1622805320000|2021-06-04 11:15:20|||||||||1
1622805330000|2021-06-04 11:15:30|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|1
1622805350000|2021-06-04 11:15:50|||||||||1
1622805380000|2021-06-04 11:16:20|||||||||1
1622805390000|2021-06-04 11:16:30||357.9||357.9||357.9||357.9|8
1622805400000|2021-06-04 11:16:40|358.05||358.05||358.05||358.05||1
1622805410000|2021-06-04 11:16:50||357.85||357.9||357.9||357.85|1
1622805440000|2021-06-04 11:17:20|||||||||1
1622805450000|2021-06-04 11:17:30|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|7
1622805470000|2021-06-04 11:17:50|358.1|357.85|358.05|357.85|358.1|357.85|358.05|357.85|2
1622805480000|2021-06-04 11:18:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.85|0
1622805490000|2021-06-04 11:18:10||357.95||357.95||357.95||357.95|1
1622805530000|2021-06-04 11:18:50|||||||||1
1622805540000|2021-06-04 11:19:00|358.15|358|358.15|358|358.15|358|358.15|358|5
1622805550000|2021-06-04 11:19:10|||||||||1
1622805560000|2021-06-04 11:19:20|||||||||2
1622805580000|2021-06-04 11:19:40|358.2|358.05|358.15|358|358.2|358.05|358.15|358|7
1622805590000|2021-06-04 11:19:50|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358.05|4
1622805600000|2021-06-04 11:20:00||358||358||358||358|2
1622805610000|2021-06-04 11:20:10|358.15|358.05|358.15|358|358.15|358.05|358.15|358|1
1622805620000|2021-06-04 11:20:20|358.1|357.95|358.1|357.9|358.15|357.95|358.1|357.9|2
1622805640000|2021-06-04 11:20:40||357.95||357.9||357.95||357.9|1
1622805670000|2021-06-04 11:21:10|358.2|357.95|358.2|358|358.2|358.05|358.2|357.95|4
1622805690000|2021-06-04 11:21:30|358.25|358.05|358.25|358.1|358.25|358.1|358.25|358.05|2
1622805700000|2021-06-04 11:21:40|358.2|358.05|358.2|358|358.2|358.05|358.15|358|8
1622805730000|2021-06-04 11:22:10|358.25|358.05|358.2|358.05|358.25|358.05|358.2|358.05|0
1622805740000|2021-06-04 11:22:20|358.25||358.2||358.25||358.2||1
1622805760000|2021-06-04 11:22:40|||||||||1
1622805770000|2021-06-04 11:22:50|||||||||3
1622805800000|2021-06-04 11:23:20|||||||||1
1622805820000|2021-06-04 11:23:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|6
1622805830000|2021-06-04 11:23:50|||||||||1
1622805850000|2021-06-04 11:24:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1622805900000|2021-06-04 11:25:00|358.25|358.1|358.25|358.1|358.25|358.1|358.2|358.05|8
1622805920000|2021-06-04 11:25:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|2
1622805950000|2021-06-04 11:25:50|||||||||2
1622805960000|2021-06-04 11:26:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|3
1622805970000|2021-06-04 11:26:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1622805980000|2021-06-04 11:26:20|358.25|358.1|358.25|358.05|358.25|358.1|358.2|358.05|3
1622805990000|2021-06-04 11:26:30|358.2||358.25||358.25||358.2||0
1622806000000|2021-06-04 11:26:40||358.1||358.1||358.1||358.1|0
1622806010000|2021-06-04 11:26:50|358.3||358.3||358.3||358.3||0
1622806020000|2021-06-04 11:27:00||358.15||358.15||358.15||358.15|1
1622806030000|2021-06-04 11:27:10|358.35|358.1|358.25|358.1|358.35|358.1|358.25|358.1|4
1622806040000|2021-06-04 11:27:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|0
1622806060000|2021-06-04 11:27:40|358.25||358.25||358.25||358.25||0
1622806070000|2021-06-04 11:27:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1
1622806080000|2021-06-04 11:28:00|358.25||358.25||358.25||358.25||0
1622806100000|2021-06-04 11:28:20|358.3||358.3||358.3||358.3||1
1622806110000|2021-06-04 11:28:30|358.35|358.15|358.35|358.15|358.35|358.2|358.35|358.15|6
1622806120000|2021-06-04 11:28:40||358.2||358.2||358.2||358.2|0
1622806130000|2021-06-04 11:28:50|||||||||2
1622806140000|2021-06-04 11:29:00|||||||||3
1622806150000|2021-06-04 11:29:10|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|3
1622806160000|2021-06-04 11:29:20|358.25||358.25||358.25||358.25||0
1622806200000|2021-06-04 11:30:00|||||||||1
1622806210000|2021-06-04 11:30:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1622806220000|2021-06-04 11:30:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|6
1622806230000|2021-06-04 11:30:30|358.2|358|358.2|358|358.2|358|358.2|358|4
1622806250000|2021-06-04 11:30:50|358.25|358.05|358.25|358.05|358.25|358.1|358.25|358.05|1
1622806260000|2021-06-04 11:31:00||358.1||358.1||358.1||358.1|0
1622806280000|2021-06-04 11:31:20|||||||||1
1622806290000|2021-06-04 11:31:30|358.35|358.15|358.35|358.2|358.35|358.2|358.35|358.15|5
1622806300000|2021-06-04 11:31:40|358.3|358.1|358.25|358.05|358.3|358.1|358.25|358.05|4
1622806320000|2021-06-04 11:32:00||358.1||358.1||358.1||358.1|0
1622806330000|2021-06-04 11:32:10|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|3
1622806350000|2021-06-04 11:32:30|||||||||1
1622806360000|2021-06-04 11:32:40|358.3|358.15|358.3|358.15|358.3|358.15|358.25|358.15|0
1622806370000|2021-06-04 11:32:50|||||||||1
1622806380000|2021-06-04 11:33:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|4
1622806400000|2021-06-04 11:33:20|||||||||3
1622806420000|2021-06-04 11:33:40|358.4||358.35||358.4||358.35||3
1622806440000|2021-06-04 11:34:00|||||||||1
1622806450000|2021-06-04 11:34:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1622806480000|2021-06-04 11:34:40||358.1||358.1||358.1||358.1|5
1622806490000|2021-06-04 11:34:50||358.15||358.1||358.15||358.1|1
1622806500000|2021-06-04 11:35:00|358.25||358.25||358.25||358.25||0
1622806510000|2021-06-04 11:35:10|||||||||1
1622806520000|2021-06-04 11:35:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|8
1622806530000|2021-06-04 11:35:30|||||||||1
1622806550000|2021-06-04 11:35:50||358||358||358||358|1
1622806570000|2021-06-04 11:36:10||358.05||358.05||358.05||358.05|0
1622806590000|2021-06-04 11:36:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|2
1622806600000|2021-06-04 11:36:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1622806620000|2021-06-04 11:37:00|358.15|358|358.15|358|358.15|358|358.15|358|0
1622806630000|2021-06-04 11:37:10|358.1|357.9|358.15|357.9|358.15|357.9|358.1|357.9|13
1622806640000|2021-06-04 11:37:20|358.1||358.1||358.15||358.1||0
1622806650000|2021-06-04 11:37:30|358.15||358.1||358.15||358.1||0
1622806660000|2021-06-04 11:37:40||357.95||357.95||357.95||357.95|0
1622806670000|2021-06-04 11:37:50|358.15|358|358.2|358|358.2|358|358.15|358|1
1622806680000|2021-06-04 11:38:00||358.05||358.05||358.05||358.05|1
1622806700000|2021-06-04 11:38:20|||||||||1
1622806720000|2021-06-04 11:38:40|||||||||1
1622806730000|2021-06-04 11:38:50|||||||||2
1622806740000|2021-06-04 11:39:00|358.25||358.25||358.25||358.25||2
1622806750000|2021-06-04 11:39:10||358.1||358.1||358.1||358.1|1
1622806760000|2021-06-04 11:39:20||358.05||358.05||358.05||358.05|5
1622806770000|2021-06-04 11:39:30|358.2||358.2||358.2||358.2||0
1622806780000|2021-06-04 11:39:40||357.95||357.95||357.95||357.95|2
1622806790000|2021-06-04 11:39:50||358||358||358||358|0
1622806810000|2021-06-04 11:40:10||358.05||358.05||358.05||358.05|0
1622806820000|2021-06-04 11:40:20|||||||||1
1622806830000|2021-06-04 11:40:30|358.25||358.2||358.25||358.2||1
1622806850000|2021-06-04 11:40:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|1
1622806870000|2021-06-04 11:41:10|358.2|358|358.2|358|358.2|358|358.2|358|5
1622806900000|2021-06-04 11:41:40|358.15|358.05|358.15|357.95|358.15|358.05|358.15|357.95|1
1622806910000|2021-06-04 11:41:50|358.1||358.1||358.15||358.1||0
1622806920000|2021-06-04 11:42:00|358.15||358.1||358.15||358.1||0
1622806930000|2021-06-04 11:42:10|358.15|358|358.15|358|358.15|358|358.1|358|2
1622806960000|2021-06-04 11:42:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|1
1622806970000|2021-06-04 11:42:50|358.25||358.25||358.25||358.25||1
1622806980000|2021-06-04 11:43:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|5
1622807020000|2021-06-04 11:43:40||358.05||358||358.05||358|2
1622807030000|2021-06-04 11:43:50||358.05||358.05||358.05||358.05|0
1622807050000|2021-06-04 11:44:10|358.15|358|358.15|358|358.15|358|358.15|358|4
1622807060000|2021-06-04 11:44:20||357.95||358||358||357.95|1
1622807070000|2021-06-04 11:44:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|1
1622807080000|2021-06-04 11:44:40|||||||||2
1622807090000|2021-06-04 11:44:50|||||||||1
1622807120000|2021-06-04 11:45:20|||||||||1
1622807130000|2021-06-04 11:45:30|||||||||1
1622807140000|2021-06-04 11:45:40||358||358||358||358|5
1622807170000|2021-06-04 11:46:10||358.05||358.05||358.05||358.05|0
1622807180000|2021-06-04 11:46:20|||||||||1
1622807210000|2021-06-04 11:46:50|||||||||4
1622807220000|2021-06-04 11:47:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1622807230000|2021-06-04 11:47:10|||||||||3
1622807240000|2021-06-04 11:47:20|358.2|358.05|358.2|358|358.2|358.05|358.2|358|3
1622807260000|2021-06-04 11:47:40||358.05||358.05||358.05||358.05|0
1622807270000|2021-06-04 11:47:50|358.15|358|358.15|357.95|358.15|358|358.15|357.95|1
1622807280000|2021-06-04 11:48:00|358.1||358.1||358.1||358.1||0
1622807290000|2021-06-04 11:48:10|||||||||1
1622807300000|2021-06-04 11:48:20|||||||||1
1622807330000|2021-06-04 11:48:50|358.15||358.15||358.15||358.15||1
1622807340000|2021-06-04 11:49:00|358.2|358|358.15|357.95|358.2|358.05|358.15|357.95|5
1622807360000|2021-06-04 11:49:20|358.1||358.1||358.1||358.1||0
1622807390000|2021-06-04 11:49:50|358.15|358|358.15|358|358.15|358|358.15|358|1
1622807410000|2021-06-04 11:50:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|1
1622807420000|2021-06-04 11:50:20|||||||||3
1622807430000|2021-06-04 11:50:30|||||||||1
1622807440000|2021-06-04 11:50:40|358.15|358|358.15|358|358.15|358|358.15|358|2
1622807480000|2021-06-04 11:51:20|358.2||358.2||358.2||358.2||1
1622807490000|2021-06-04 11:51:30|||||||||1
1622807500000|2021-06-04 11:51:40|358.25|358.05|358.2|358.05|358.25|358.05|358.2|358.05|3
1622807510000|2021-06-04 11:51:50|358.15|358|358.15|357.95|358.15|358|358.15|357.95|1
1622807520000|2021-06-04 11:52:00||358||357.95||358||357.95|2
1622807530000|2021-06-04 11:52:10|358.1||358.1||358.1||358.1||0
1622807540000|2021-06-04 11:52:20|358.15|358|358.15|358|358.15|358|358.15|358|2
1622807550000|2021-06-04 11:52:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|0
1622807560000|2021-06-04 11:52:40||357.95||358||358||357.95|2
1622807580000|2021-06-04 11:53:00|358.15||358.15||358.15||358.15||0
1622807600000|2021-06-04 11:53:20|358.2||358.2||358.2||358.2||1
1622807610000|2021-06-04 11:53:30|358.15|358.05|358.2|358.05|358.25|358.05|358.15|358.05|1
1622807620000|2021-06-04 11:53:40|||||||||2
1622807640000|2021-06-04 11:54:00||357.95||358||358||357.95|5
1622807660000|2021-06-04 11:54:20|358.15||358.15||358.15||358.15||0
1622807690000|2021-06-04 11:54:50|358.2||358.2||358.2||358.2||1
1622807700000|2021-06-04 11:55:00|358.25|358.05|358.2|358.05|358.25|358.05|358.2|358.05|0
1622807720000|2021-06-04 11:55:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|1
1622807730000|2021-06-04 11:55:30|358.2|358|358.2|358|358.2|358|358.2|358|3
1622807760000|2021-06-04 11:56:00|358.15||358.15||358.15||358.15||0
1622807780000|2021-06-04 11:56:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|1
1622807800000|2021-06-04 11:56:40|||||||||1
1622807810000|2021-06-04 11:56:50|||||||||3
1622807830000|2021-06-04 11:57:10|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|6
1622807840000|2021-06-04 11:57:20|358.25||358.25||358.25||358.25||0
1622807850000|2021-06-04 11:57:30||358.1||358.05||358.1||358.05|2
1622807860000|2021-06-04 11:57:40|358.2|358.1|358.2|358.05|358.2|358.1|358.2|358.05|1
1622807880000|2021-06-04 11:58:00|358.25||358.2||358.25||358.2||1
1622807900000|2021-06-04 11:58:20|358.25||358.2||358.25||358.2||1
1622807910000|2021-06-04 11:58:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|0
1622807930000|2021-06-04 11:58:50|||||||||1
1622807940000|2021-06-04 11:59:00|||||||||2
1622807960000|2021-06-04 11:59:20|||||||||1
1622807990000|2021-06-04 11:59:50|||||||||1
1622808000000|2021-06-04 12:00:00|||||||||2
1622808020000|2021-06-04 12:00:20||358.05||358.05||358.1||358.05|0
1622808030000|2021-06-04 12:00:30||358.1||358.1||358.1||358.05|0
1622808040000|2021-06-04 12:00:40||358.05||358.1||358.1||358.05|1
1622808050000|2021-06-04 12:00:50|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|0
1622808110000|2021-06-04 12:01:50|||||||||1
1622808150000|2021-06-04 12:02:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|2
1622808180000|2021-06-04 12:03:00|358.3|358.15|358.3|358.15|358.35|358.15|358.3|358.15|5
1622808190000|2021-06-04 12:03:10|||||||||1
1622808210000|2021-06-04 12:03:30|358.35|358.1|358.25|358.05|358.35|358.1|358.25|358.05|0
1622808220000|2021-06-04 12:03:40|358.3|358.1|358.3|358.1|358.3|358.1|358.25|358.1|0
1622808230000|2021-06-04 12:03:50|358.25|358.05|358.3|358.1|358.3|358.1|358.25|358.05|0
1622808240000|2021-06-04 12:04:00|358.35|358.15|358.35|358.15|358.35|358.15|358.3|358.15|0
1622808250000|2021-06-04 12:04:10|358.3||358.3||358.35||358.3||0
1622808260000|2021-06-04 12:04:20|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|0
1622808270000|2021-06-04 12:04:30|358.3|358.05|358.3|358.1|358.3|358.1|358.3|358.05|1
1622808340000|2021-06-04 12:05:40|358.25||358.25||358.25||358.25||0
1622808360000|2021-06-04 12:06:00|358.3||358.3||358.35||358.3||1
1622808370000|2021-06-04 12:06:10|358.25||358.25||358.25||358.25||0
1622808380000|2021-06-04 12:06:20||358.05||358.05||358.1||358.05|0
1622808390000|2021-06-04 12:06:30||358.1||358.05||358.1||358.05|0
1622808400000|2021-06-04 12:06:40|358.2||358.2||358.25||358.2||0
1622808410000|2021-06-04 12:06:50|358.25|358|358.2|358|358.25|358|358.2|358|1
1622808420000|2021-06-04 12:07:00|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|0
1622808430000|2021-06-04 12:07:10|358.1||358.1||358.15||358.1||0
1622808440000|2021-06-04 12:07:20|358.15||358.1||358.15||358.1||0
1622808450000|2021-06-04 12:07:30|358.15|357.9|358.15|357.9|358.15|357.9|358.15|357.9|0
1622808470000|2021-06-04 12:07:50|358.1||358.15||358.15||358.1||0
1622808480000|2021-06-04 12:08:00|358.1||358.15||358.15||358.1||0
1622808490000|2021-06-04 12:08:10|358.1||358.05||358.1||358.05||0
1622808510000|2021-06-04 12:08:30|358.1||358.15||358.15||358.1||1
1622808530000|2021-06-04 12:08:50||357.95||357.95||357.95||357.95|0
1622808550000|2021-06-04 12:09:10|358.1||358.1||358.15||358.1||1
1622808560000|2021-06-04 12:09:20|||||||||1
1622808590000|2021-06-04 12:09:50||357.9||357.9||357.9||357.9|1
1622808640000|2021-06-04 12:10:40|358.05||358.05||358.05||358.05||0
1622808660000|2021-06-04 12:11:00||357.85||357.85||357.9||357.85|1
1622808670000|2021-06-04 12:11:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.85|0
1622808710000|2021-06-04 12:11:50|358.05||358.05||358.05||358.05||0
1622808740000|2021-06-04 12:12:20|||||||||1
1622808770000|2021-06-04 12:12:50|358.1||358.1||358.1||358.1||0
1622808790000|2021-06-04 12:13:10|358.05||358.1||358.1||358.05||1
1622808810000|2021-06-04 12:13:30|||||||||6
1622808870000|2021-06-04 12:14:30|358.05||358.05||358.05||358.05||0
1622808880000|2021-06-04 12:14:40|||||||||1
1622808890000|2021-06-04 12:14:50|358|357.85|358.1|357.9|358.1|357.9|358|357.85|2
1622808900000|2021-06-04 12:15:00|358.05||358.05||358.05||358.05||0
1622808930000|2021-06-04 12:15:30|358.1||358.1||358.1||358.1||0
1622808940000|2021-06-04 12:15:40|358.05||358.05||358.05||358.05||0
1622808950000|2021-06-04 12:15:50||357.85||357.9||357.9||357.85|1
1622809000000|2021-06-04 12:16:40|358.1||358.1||358.1||358.1||0
1622809020000|2021-06-04 12:17:00|358.05||358.1||358.1||358.05||1
1622809030000|2021-06-04 12:17:10|358.05||358.05||358.05||358.05||0
1622809040000|2021-06-04 12:17:20|358.1||358.1||358.1||358.1||0
1622809060000|2021-06-04 12:17:40|||||||||7
1622809090000|2021-06-04 12:18:10|358.05||358.05||358.05||358.05||1
1622809100000|2021-06-04 12:18:20||357.85||357.85||357.9||357.85|0
1622809110000|2021-06-04 12:18:30|358|357.9|358.05|357.9|358.05|357.9|358|357.8|4
1622809120000|2021-06-04 12:18:40|358.1||358.1||358.1||358.1||0
1622809140000|2021-06-04 12:19:00||357.95||357.95||357.95||357.95|0
1622809150000|2021-06-04 12:19:10|||||||||5
1622809160000|2021-06-04 12:19:20|||||||||1
1622809170000|2021-06-04 12:19:30|||||||||1
1622809180000|2021-06-04 12:19:40||357.9||357.95||357.95||357.9|1
1622809220000|2021-06-04 12:20:20|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|2
1622809230000|2021-06-04 12:20:30|358.05|357.85|358.05|357.85|358.05|357.85|358.05|357.85|0
1622809240000|2021-06-04 12:20:40|358||358||358||358||0
1622809260000|2021-06-04 12:21:00||357.8||357.8||357.8||357.8|1
1622809270000|2021-06-04 12:21:10|358.05|357.85|358.05|357.85|358.05|357.9|358|357.85|0
1622809280000|2021-06-04 12:21:20|358||358||358.05||358||1
1622809290000|2021-06-04 12:21:30||357.8||357.8||357.8||357.8|0
1622809320000|2021-06-04 12:22:00|357.95||357.95||357.95||357.95||0
1622809330000|2021-06-04 12:22:10|||||||||1
1622809350000|2021-06-04 12:22:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|3
1622809360000|2021-06-04 12:22:40|||||||||1
1622809390000|2021-06-04 12:23:10|357.85||357.95||357.95||357.85||2
1622809400000|2021-06-04 12:23:20|357.9||357.95||357.95||357.9||0
1622809410000|2021-06-04 12:23:30|357.9|357.75|357.95|357.75|357.95|357.8|357.9|357.75|2
1622809420000|2021-06-04 12:23:40|358|357.8|358|357.8|358|357.8|358|357.8|2
1622809470000|2021-06-04 12:24:30|357.95||358||358||357.95||1
1622809510000|2021-06-04 12:25:10|358.05||358.05||358.05||358.05||2
1622809540000|2021-06-04 12:25:40|358||358||358||357.95||1
1622809550000|2021-06-04 12:25:50|358.15||358.15||358.15||358.15||1
1622809620000|2021-06-04 12:27:00|357.95|357.7|357.85|357.6|357.95|357.7|357.85|357.6|7
1622809630000|2021-06-04 12:27:10|358.15|357.65|358.1|357.7|358.15|357.7|358.1|357.65|2
1622809640000|2021-06-04 12:27:20||357.75||357.75||357.75||357.75|0
1622809690000|2021-06-04 12:28:10|358.05||357.9||358.05||357.9||0
1622809700000|2021-06-04 12:28:20|358.2|357.8|358.15|357.8|358.2|357.8|358.15|357.8|1
1622809710000|2021-06-04 12:28:30||357.85||357.8||357.85||357.75|0
1622809760000|2021-06-04 12:29:20||357.7||357.7||357.7||357.7|0
1622809770000|2021-06-04 12:29:30|358||357.95||358||357.95||0
1622809800000|2021-06-04 12:30:00|358.2|357.8|358.3|357.8|358.3|357.9|358.2|357.75|4
1622809810000|2021-06-04 12:30:10|358.25|357.85|358.25|357.85|358.25|357.9|358.25|357.8|3
1622809820000|2021-06-04 12:30:20|358.3|357.9|358.35|358.1|358.4|358.1|358.2|357.8|0
1622809830000|2021-06-04 12:30:30|358.4||358.4||358.4||358.35||0
1622809840000|2021-06-04 12:30:40|358.35|358.15|358.35|358.15|358.35|358.2|358.35|358.15|1
1622809850000|2021-06-04 12:30:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.15|0
1622809860000|2021-06-04 12:31:00|358.45|358.25|358.5|358.25|358.5|358.3|358.45|358.25|4
1622809870000|2021-06-04 12:31:10||358.3||358.25||358.3||358.25|8
1622809880000|2021-06-04 12:31:20||358.3||358.3||358.3||358.3|0
1622809890000|2021-06-04 12:31:30||358.25||358.25||358.25||358.25|0
1622809900000|2021-06-04 12:31:40|358.45|358.2|358.4|358.2|358.45|358.2|358.4|358.2|2
1622809910000|2021-06-04 12:31:50|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.15|2
1622809920000|2021-06-04 12:32:00|358.4|358.2|358.5|358.25|358.5|358.3|358.4|358.2|12
1622809930000|2021-06-04 12:32:10|358.55|358.3|358.5|358.25|358.55|358.3|358.5|358.25|4
1622809940000|2021-06-04 12:32:20|358.55||358.5||358.55||358.5||0
1622809950000|2021-06-04 12:32:30|358.55|358.3|358.55|358.3|358.55|358.3|358.55|358.25|0
1622809960000|2021-06-04 12:32:40||358.25||358.3||358.3||358.25|0
1622809970000|2021-06-04 12:32:50|358.5|358.25|358.55|358.25|358.55|358.25|358.5|358.25|0
1622809980000|2021-06-04 12:33:00|358.5|358.3|358.55|358.3|358.55|358.3|358.5|358.3|0
1622810000000|2021-06-04 12:33:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|2
1622810010000|2021-06-04 12:33:30|358.7|358.45|358.7|358.45|358.7|358.45|358.7|358.45|6
1622810020000|2021-06-04 12:33:40||358.5||358.5||358.5||358.45|0
1622810030000|2021-06-04 12:33:50||358.45||358.5||358.5||358.45|0
1622810040000|2021-06-04 12:34:00|358.75|358.55|358.7|358.55|358.8|358.6|358.7|358.55|1
1622810050000|2021-06-04 12:34:10||358.5||358.5||358.5||358.5|2
1622810060000|2021-06-04 12:34:20|||||||||2
1622810070000|2021-06-04 12:34:30|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|1
1622810080000|2021-06-04 12:34:40||358.5||358.45||358.5||358.45|1
1622810090000|2021-06-04 12:34:50|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|1
1622810100000|2021-06-04 12:35:00|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|1
1622810110000|2021-06-04 12:35:10|358.7|358.4|358.7|358.5|358.75|358.5|358.7|358.4|1
1622810120000|2021-06-04 12:35:20|358.75||358.7||358.75||358.7||0
1622810130000|2021-06-04 12:35:30|358.75|358.45|358.75|358.45|358.75|358.5|358.7|358.45|1
1622810140000|2021-06-04 12:35:40|358.7|358.5|358.7|358.45|358.75|358.5|358.7|358.45|0
1622810150000|2021-06-04 12:35:50|358.65||358.7||358.7||358.6||1
1622810160000|2021-06-04 12:36:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|10
1622810170000|2021-06-04 12:36:10||358.35||358.35||358.35||358.35|3
1622810180000|2021-06-04 12:36:20|358.3|358.3|358.4|358.05|358.4|358.3|358.2|358|9
1622810190000|2021-06-04 12:36:30|358.25|358.1|358.25|357.95|358.25|358.2|358.25|357.95|14
1622810210000|2021-06-04 12:36:50||358||358||358||358|0
1622810220000|2021-06-04 12:37:00|358.15||358.2||358.2||358.15||2
1622810240000|2021-06-04 12:37:20|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358.05|1
1622810250000|2021-06-04 12:37:30|358.2||358.25||358.25||358.2||4
1622810260000|2021-06-04 12:37:40|358.2|358|358.2|357.95|358.2|358|358.2|357.95|1
1622810300000|2021-06-04 12:38:20|358.15||358.15||358.15||358.15||0
1622810310000|2021-06-04 12:38:30|358.1||358.15||358.15||358.1||1
1622810320000|2021-06-04 12:38:40|358.25|358|358.3|358|358.3|358|358.25|358|2
1622810330000|2021-06-04 12:38:50|||||||||1
1622810340000|2021-06-04 12:39:00|358.25||358.25||358.25||358.25||0
1622810370000|2021-06-04 12:39:30|358.2|357.95|358.2|357.95|358.25|357.95|358.1|357.9|4
1622810450000|2021-06-04 12:40:50|358.25||358.25||358.25||358.2||3
1622810480000|2021-06-04 12:41:20|358.3|358|358.3|358|358.3|358|358.3|358|0
1622810520000|2021-06-04 12:42:00|358.25||358.2||358.25||358.2||0
1622810530000|2021-06-04 12:42:10|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358.05|1
1622810540000|2021-06-04 12:42:20||358.1||358.05||358.1||358.05|1
1622810580000|2021-06-04 12:43:00|358.35|358.1|358.35|358.1|358.35|358.1|358.35|358.1|1
1622810600000|2021-06-04 12:43:20|358.25||358.35||358.35||358.25||1
1622810650000|2021-06-04 12:44:10|358.4||358.4||358.4||358.4||1
1622810660000|2021-06-04 12:44:20|358.35||358.35||358.35||358.35||0
1622810670000|2021-06-04 12:44:30|358.3||358.3||358.3||358.3||0
1622810680000|2021-06-04 12:44:40|358.35|358.2|358.45|358.2|358.45|358.2|358.35|358.2|1
1622810690000|2021-06-04 12:44:50|||||||||1
1622810740000|2021-06-04 12:45:40|358.35|358.15|358.35|358.1|358.35|358.15|358.35|358.1|6
1622810750000|2021-06-04 12:45:50|358.25|358.05|358.3|358.1|358.3|358.1|358.25|358.05|3
1622810760000|2021-06-04 12:46:00|358.45|358.15|358.45|358.2|358.45|358.2|358.45|358.15|3
1622810770000|2021-06-04 12:46:10|358.4|358.15|358.4|358.2|358.4|358.2|358.4|358.15|7
1622810780000|2021-06-04 12:46:20||358.15||358.15||358.15||358.15|0
1622810790000|2021-06-04 12:46:30||358.2||358.15||358.2||358.15|0
1622810800000|2021-06-04 12:46:40||358.2||358.15||358.2||358.15|0
1622810810000|2021-06-04 12:46:50||358.2||358.2||358.2||358.15|0
1622810820000|2021-06-04 12:47:00|||||||||1
1622810850000|2021-06-04 12:47:30||358.15||358.2||358.2||358.15|0
1622810860000|2021-06-04 12:47:40|358.35|358.15|358.35|358.1|358.35|358.15|358.35|358.1|0
1622810870000|2021-06-04 12:47:50|358.4|358.15|358.4|358.2|358.4|358.2|358.4|358.15|0
1622810880000|2021-06-04 12:48:00|358.45|358.3|358.45|358.2|358.45|358.3|358.45|358.2|3
1622810900000|2021-06-04 12:48:20|358.35||358.45||358.45||358.35||2
1622810970000|2021-06-04 12:49:30|||||||||1
1622811000000|2021-06-04 12:50:00|358.4|358.15|358.4|358.1|358.4|358.2|358.4|358.1|0
1622811050000|2021-06-04 12:50:50|358.35||358.3||358.35||358.3||0
1622811060000|2021-06-04 12:51:00||358.15||358.1||358.15||358.1|1
1622811080000|2021-06-04 12:51:20|358.35|358.15|358.4|358.2|358.4|358.2|358.35|358.15|0
1622811090000|2021-06-04 12:51:30|358.45||358.45||358.45||358.45||1
1622811130000|2021-06-04 12:52:10|358.35||358.5||358.5||358.35||2
1622811150000|2021-06-04 12:52:30|358.45||358.45||358.45||358.45||0
1622811180000|2021-06-04 12:53:00||358.3||358.3||358.3||358.3|0
1622811190000|2021-06-04 12:53:10|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|5
1622811200000|2021-06-04 12:53:20||358.4||358.4||358.4||358.4|0
1622811210000|2021-06-04 12:53:30||358.35||358.35||358.35||358.35|3
1622811220000|2021-06-04 12:53:40|358.6|358.4|358.65|358.45|358.65|358.45|358.6|358.4|1
1622811230000|2021-06-04 12:53:50|||||||||1
1622811240000|2021-06-04 12:54:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|2
1622811250000|2021-06-04 12:54:10||358.35||358.35||358.35||358.35|0
1622811260000|2021-06-04 12:54:20||358.4||358.4||358.4||358.4|0
1622811280000|2021-06-04 12:54:40||358.35||358.4||358.4||358.35|1
1622811300000|2021-06-04 12:55:00||358.45||358.45||358.45||358.45|0
1622811310000|2021-06-04 12:55:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|1
1622811350000|2021-06-04 12:55:50|358.75||358.75||358.75||358.65||2
1622811360000|2021-06-04 12:56:00|358.7||358.7||358.7||358.7||0
1622811370000|2021-06-04 12:56:10|358.75||358.75||358.75||358.75||0
1622811390000|2021-06-04 12:56:30|||||||||4
1622811410000|2021-06-04 12:56:50|358.7||358.7||358.7||358.7||0
1622811430000|2021-06-04 12:57:10|358.65||358.65||358.65||358.65||0
1622811440000|2021-06-04 12:57:20|358.7||358.7||358.7||358.7||1
1622811450000|2021-06-04 12:57:30|358.75||358.7||358.75||358.7||0
1622811460000|2021-06-04 12:57:40|358.75|358.6|358.7|358.5|358.75|358.6|358.7|358.5|3
1622811480000|2021-06-04 12:58:00||358.55||358.55||358.55||358.55|0
1622811490000|2021-06-04 12:58:10|358.75||358.75||358.75||358.75||3
1622811500000|2021-06-04 12:58:20|358.7||358.7||358.7||358.7||0
1622811510000|2021-06-04 12:58:30|358.75||358.75||358.75||358.75||3
1622811520000|2021-06-04 12:58:40|358.7|358.6|358.75|358.55|358.75|358.6|358.7|358.55|0
1622811530000|2021-06-04 12:58:50|358.7||358.75||358.75||358.7||0
1622811540000|2021-06-04 12:59:00|358.7||358.75||358.75||358.7||0
1622811550000|2021-06-04 12:59:10||358.6||358.6||358.6||358.6|0
1622811560000|2021-06-04 12:59:20|358.8||358.75||358.8||358.75||1
1622811570000|2021-06-04 12:59:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|2
1622811580000|2021-06-04 12:59:40|358.75|358.5|358.7|358.5|358.75|358.5|358.7|358.5|4
1622811600000|2021-06-04 13:00:00|358.75|358.45|358.7|358.5|358.75|358.5|358.7|358.45|7
1622811610000|2021-06-04 13:00:10||358.45||358.45||358.45||358.45|2
1622811650000|2021-06-04 13:00:50|358.65|358.4|358.6|358.4|358.65|358.4|358.6|358.4|3
1622811660000|2021-06-04 13:01:00|358.55|358.45|358.7|358.4|358.7|358.45|358.55|358.4|5
1622811730000|2021-06-04 13:02:10|358.65||358.6||358.65||358.6||1
1622811740000|2021-06-04 13:02:20|358.55|358.35|358.6|358.35|358.6|358.35|358.55|358.35|6
1622811750000|2021-06-04 13:02:30||358.4||358.4||358.4||358.4|0
1622811760000|2021-06-04 13:02:40||358.45||358.4||358.45||358.4|2
1622811780000|2021-06-04 13:03:00||358.45||358.4||358.45||358.4|2
1622811790000|2021-06-04 13:03:10|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|2
1622811800000|2021-06-04 13:03:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|4
1622811810000|2021-06-04 13:03:30|||||||||1
1622811820000|2021-06-04 13:03:40|358.65|358.45|358.65|358.45|358.65|358.45|358.65|358.45|2
1622811830000|2021-06-04 13:03:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2
1622811850000|2021-06-04 13:04:10||358.55||358.55||358.55||358.55|0
1622811860000|2021-06-04 13:04:20||358.5||358.55||358.55||358.5|5
1622811870000|2021-06-04 13:04:30|||||||||1
1622811880000|2021-06-04 13:04:40|358.75||358.75||358.75||358.7||5
1622811890000|2021-06-04 13:04:50|||||||||1
1622811920000|2021-06-04 13:05:20||358.6||358.55||358.6||358.55|0
1622811930000|2021-06-04 13:05:30||358.6||358.55||358.6||358.55|0
1622811940000|2021-06-04 13:05:40|358.7|358.6|358.7|358.55|358.7|358.6|358.7|358.55|0
1622811950000|2021-06-04 13:05:50|358.75||358.7||358.75||358.7||1
1622811970000|2021-06-04 13:06:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|1
1622811990000|2021-06-04 13:06:30|||||||||1
1622812000000|2021-06-04 13:06:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|2
1622812010000|2021-06-04 13:06:50||358.5||358.5||358.55||358.5|0
1622812020000|2021-06-04 13:07:00||358.55||358.55||358.55||358.5|1
1622812030000|2021-06-04 13:07:10||358.5||358.5||358.55||358.5|1
1622812040000|2021-06-04 13:07:20||358.55||358.55||358.55||358.5|0
1622812090000|2021-06-04 13:08:10|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|2
1622812100000|2021-06-04 13:08:20||358.6||358.55||358.6||358.55|1
1622812110000|2021-06-04 13:08:30|358.7||358.7||358.7||358.7||0
1622812150000|2021-06-04 13:09:10||358.5||358.5||358.55||358.5|0
1622812160000|2021-06-04 13:09:20|358.65||358.65||358.65||358.65||0
1622812190000|2021-06-04 13:09:50|358.6|358.4|358.55|358.35|358.6|358.4|358.55|358.35|8
1622812200000|2021-06-04 13:10:00|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|1
1622812220000|2021-06-04 13:10:20|358.65||358.65||358.65||358.65||1
1622812230000|2021-06-04 13:10:30|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|0
1622812240000|2021-06-04 13:10:40|358.7||358.7||358.7||358.65||2
1622812250000|2021-06-04 13:10:50|358.65||358.7||358.7||358.65||0
1622812260000|2021-06-04 13:11:00|358.65||358.65||358.65||358.65||0
1622812280000|2021-06-04 13:11:20||358.45||358.45||358.45||358.45|1
1622812290000|2021-06-04 13:11:30||358.5||358.45||358.5||358.45|0
1622812300000|2021-06-04 13:11:40||358.5||358.45||358.5||358.45|0
1622812330000|2021-06-04 13:12:10|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|0
1622812350000|2021-06-04 13:12:30|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|1
1622812370000|2021-06-04 13:12:50||358.4||358.4||358.4||358.4|1
1622812410000|2021-06-04 13:13:30|358.6|358.35|358.55|358.35|358.6|358.35|358.55|358.35|2
1622812420000|2021-06-04 13:13:40||358.4||358.4||358.4||358.4|0
1622812440000|2021-06-04 13:14:00|358.6||358.6||358.6||358.6||1
1622812460000|2021-06-04 13:14:20||358.45||358.45||358.45||358.45|0
1622812470000|2021-06-04 13:14:30|||||||||1
1622812510000|2021-06-04 13:15:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|3
1622812540000|2021-06-04 13:15:40||358.45||358.45||358.45||358.45|5
1622812550000|2021-06-04 13:15:50||358.5||358.5||358.5||358.45|0
1622812560000|2021-06-04 13:16:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|0
1622812570000|2021-06-04 13:16:10||358.4||358.4||358.4||358.4|2
1622812590000|2021-06-04 13:16:30||358.45||358.45||358.45||358.45|0
1622812600000|2021-06-04 13:16:40|358.65||358.65||358.65||358.65||3
1622812630000|2021-06-04 13:17:10|358.6||358.6||358.6||358.6||1
1622812670000|2021-06-04 13:17:50|358.65||358.6||358.65||358.6||1
1622812680000|2021-06-04 13:18:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|1
1622812690000|2021-06-04 13:18:10||358.45||358.45||358.45||358.45|4
1622812700000|2021-06-04 13:18:20|358.6||358.6||358.6||358.6||0
1622812710000|2021-06-04 13:18:30||358.4||358.4||358.4||358.4|2
1622812730000|2021-06-04 13:18:50|358.55||358.55||358.55||358.55||0
1622812780000|2021-06-04 13:19:40||358.35||358.35||358.35||358.35|1
1622812800000|2021-06-04 13:20:00||358.4||358.4||358.4||358.4|0
1622812810000|2021-06-04 13:20:10||358.35||358.4||358.4||358.35|0
1622812820000|2021-06-04 13:20:20|358.6||358.6||358.6||358.6||2
1622812850000|2021-06-04 13:20:50|358.55||358.55||358.55||358.55||0
1622812860000|2021-06-04 13:21:00|358.6|358.35|358.45|358.3|358.6|358.35|358.45|358.3|2
1622812880000|2021-06-04 13:21:20|358.5|358.35|358.5|358.3|358.5|358.35|358.5|358.3|3
1622812890000|2021-06-04 13:21:30|358.45||358.45||358.45||358.45||0
1622812920000|2021-06-04 13:22:00|||||||||1
1622812930000|2021-06-04 13:22:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|1
1622812940000|2021-06-04 13:22:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|1
1622812980000|2021-06-04 13:23:00|358.5||358.5||358.5||358.5||2
1622812990000|2021-06-04 13:23:10|358.45||358.45||358.45||358.45||0
1622813010000|2021-06-04 13:23:30||358.25||358.25||358.25||358.25|2
1622813020000|2021-06-04 13:23:40||358.3||358.25||358.3||358.25|0
1622813040000|2021-06-04 13:24:00||358.3||358.25||358.3||358.25|0
1622813050000|2021-06-04 13:24:10||358.3||358.3||358.3||358.25|0
1622813060000|2021-06-04 13:24:20|358.5||358.45||358.5||358.45||3
1622813090000|2021-06-04 13:24:50||358.25||358.25||358.25||358.25|1
1622813100000|2021-06-04 13:25:00||358.3||358.25||358.3||358.25|0
1622813120000|2021-06-04 13:25:20||358.3||358.25||358.3||358.25|0
1622813130000|2021-06-04 13:25:30||358.3||358.25||358.3||358.25|0
1622813160000|2021-06-04 13:26:00|358.4|358.2|358.35|358.2|358.4|358.2|358.35|358.15|4
1622813170000|2021-06-04 13:26:10|358.4||358.4||358.4||358.4||1
1622813200000|2021-06-04 13:26:40|358.35||358.35||358.4||358.35||1
1622813220000|2021-06-04 13:27:00|358.4||358.4||358.4||358.4||2
1622813230000|2021-06-04 13:27:10|358.35||358.35||358.35||358.35||0
1622813240000|2021-06-04 13:27:20|358.4||358.35||358.4||358.35||2
1622813280000|2021-06-04 13:28:00|||||||||1
1622813290000|2021-06-04 13:28:10|358.4||358.4||358.4||358.4||1
1622813300000|2021-06-04 13:28:20|358.45|358.25|358.45|358.3|358.45|358.3|358.45|358.25|1
1622813310000|2021-06-04 13:28:30|358.4|358.25|358.4|358.25|358.4|358.3|358.4|358.25|0
1622813320000|2021-06-04 13:28:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.25|3
1622813350000|2021-06-04 13:29:10|358.5||358.5||358.5||358.5||1
1622813360000|2021-06-04 13:29:20||358.35||358.35||358.35||358.35|1
1622813390000|2021-06-04 13:29:50|358.55|358.3|358.5|358.3|358.55|358.3|358.5|358.3|8
1622813400000|2021-06-04 13:30:00|358.45|358.35|358.45|358.25|358.45|358.35|358.45|358.25|2
1622813410000|2021-06-04 13:30:10||358.2||358.2||358.25||358.2|0
1622813420000|2021-06-04 13:30:20||358.25||358.25||358.3||358.25|2
1622813430000|2021-06-04 13:30:30|358.35|358.2|358.35|358.15|358.35|358.2|358.3|358.15|5
1622813440000|2021-06-04 13:30:40|358.3|358.2|358.35|358.2|358.35|358.2|358.3|358.2|2
1622813450000|2021-06-04 13:30:50||358.15||358.2||358.2||358.15|0
1622813460000|2021-06-04 13:31:00|358.4|358.15|358.3|358.15|358.4|358.15|358.3|358.15|8
1622813470000|2021-06-04 13:31:10|358.35|358.1|358.35|358.2|358.35|358.2|358.35|358.1|1
1622813490000|2021-06-04 13:31:30|358.4||358.4||358.4||358.4||1
1622813500000|2021-06-04 13:31:40|358.35||358.35||358.35||358.35||0
1622813520000|2021-06-04 13:32:00|358.4|358.25|358.4|358.25|358.4|358.25|358.35|358.25|3
1622813540000|2021-06-04 13:32:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|6
1622813560000|2021-06-04 13:32:40|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|2
1622813570000|2021-06-04 13:32:50||358.2||358.2||358.2||358.2|7
1622813580000|2021-06-04 13:33:00|358.4|358.25|358.4|358.25|358.4|358.3|358.4|358.25|3
1622813600000|2021-06-04 13:33:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1622813610000|2021-06-04 13:33:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|3
1622813620000|2021-06-04 13:33:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1622813640000|2021-06-04 13:34:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622813660000|2021-06-04 13:34:20|358.55||358.55||358.55||358.55||1
1622813670000|2021-06-04 13:34:30|358.45|358.4|358.45|358.25|358.45|358.4|358.45|358.25|18
1622813680000|2021-06-04 13:34:40|358.4|358.2|358.35|358.2|358.4|358.2|358.35|358.2|0
1622813700000|2021-06-04 13:35:00|358.4||358.4||358.4||358.4||4
1622813720000|2021-06-04 13:35:20|358.35||358.4||358.4||358.35||2
1622813730000|2021-06-04 13:35:30|358.35||358.35||358.35||358.35||1
1622813740000|2021-06-04 13:35:40|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|3
1622813760000|2021-06-04 13:36:00|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|6
1622813770000|2021-06-04 13:36:10||358.25||358.25||358.25||358.25|1
1622813780000|2021-06-04 13:36:20||358.2||358.25||358.25||358.2|3
1622813790000|2021-06-04 13:36:30||358.2||358.2||358.2||358.2|4
1622813800000|2021-06-04 13:36:40|358.35||358.35||358.35||358.35||0
1622813810000|2021-06-04 13:36:50|358.3|358.1|358.3|358.15|358.3|358.15|358.3|358.1|2
1622813820000|2021-06-04 13:37:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|5
1622813840000|2021-06-04 13:37:20|||||||||1
1622813850000|2021-06-04 13:37:30|||||||||1
1622813860000|2021-06-04 13:37:40||358.15||358.2||358.2||358.15|6
1622813870000|2021-06-04 13:37:50|||||||||2
1622813890000|2021-06-04 13:38:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1622813920000|2021-06-04 13:38:40|||||||||1
1622813940000|2021-06-04 13:39:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|5
1622813950000|2021-06-04 13:39:10|||||||||1
1622813990000|2021-06-04 13:39:50|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|13
1622814030000|2021-06-04 13:40:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|10
1622814040000|2021-06-04 13:40:40|358.45||358.45||358.45||358.45||10
1622814050000|2021-06-04 13:40:50||358.3||358.3||358.3||358.3|0
1622814060000|2021-06-04 13:41:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|5
1622814070000|2021-06-04 13:41:10|||||||||2
1622814080000|2021-06-04 13:41:20|358.55||358.5||358.55||358.5||5
1622814100000|2021-06-04 13:41:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1622814120000|2021-06-04 13:42:00||358.25||358.25||358.25||358.25|5
1622814140000|2021-06-04 13:42:20|358.4||358.4||358.4||358.4||0
1622814150000|2021-06-04 13:42:30|||||||||2
1622814180000|2021-06-04 13:43:00|358.45||358.45||358.45||358.45||6
1622814190000|2021-06-04 13:43:10||358.3||358.3||358.3||358.25|1
1622814250000|2021-06-04 13:44:10||358.25||358.25||358.25||358.25|5
1622814260000|2021-06-04 13:44:20||358.3||358.3||358.3||358.3|0
1622814300000|2021-06-04 13:45:00|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|10
1622814310000|2021-06-04 13:45:10|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|4
1622814320000|2021-06-04 13:45:20|358.5||358.5||358.5||358.5||0
1622814330000|2021-06-04 13:45:30||358.35||358.35||358.35||358.35|1
1622814370000|2021-06-04 13:46:10|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|1
1622814400000|2021-06-04 13:46:40|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|5
1622814410000|2021-06-04 13:46:50||358.25||358.25||358.25||358.25|0
1622814420000|2021-06-04 13:47:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|1
1622814440000|2021-06-04 13:47:20|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|1
1622814450000|2021-06-04 13:47:30|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|5
1622814460000|2021-06-04 13:47:40|358.4|358.15|358.4|358.2|358.4|358.2|358.35|358.15|8
1622814470000|2021-06-04 13:47:50|358.35||358.35||358.35||358.35||0
1622814480000|2021-06-04 13:48:00|358.4||358.4||358.4||358.4||2
1622814490000|2021-06-04 13:48:10|358.35||358.35||358.35||358.35||0
1622814500000|2021-06-04 13:48:20|358.4|358.15|358.35|358.15|358.4|358.15|358.35|358.15|1
1622814510000|2021-06-04 13:48:30|358.4|358.2|358.4|358.25|358.4|358.25|358.4|358.2|7
1622814520000|2021-06-04 13:48:40|||||||||1
1622814530000|2021-06-04 13:48:50|||||||||4
1622814570000|2021-06-04 13:49:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1622814580000|2021-06-04 13:49:40||358.25||358.3||358.3||358.25|9
1622814590000|2021-06-04 13:49:50|||||||||1
1622814600000|2021-06-04 13:50:00||358.25||358.3||358.3||358.25|10
1622814610000|2021-06-04 13:50:10|||||||||2
1622814640000|2021-06-04 13:50:40|358.5||358.45||358.5||358.45||2
1622814650000|2021-06-04 13:50:50||358.25||358.25||358.25||358.25|0
1622814660000|2021-06-04 13:51:00||358.3||358.25||358.3||358.25|0
1622814670000|2021-06-04 13:51:10|||||||||5
1622814680000|2021-06-04 13:51:20||358.3||358.25||358.3||358.25|0
1622814690000|2021-06-04 13:51:30||358.3||358.25||358.3||358.25|0
1622814700000|2021-06-04 13:51:40||358.3||358.25||358.3||358.25|0
1622814710000|2021-06-04 13:51:50||358.3||358.25||358.3||358.25|3
1622814740000|2021-06-04 13:52:20||358.2||358.2||358.2||358.2|2
1622814760000|2021-06-04 13:52:40||358.25||358.25||358.3||358.25|1
1622814770000|2021-06-04 13:52:50||358.3||358.3||358.3||358.25|1
1622814790000|2021-06-04 13:53:10||358.25||358.25||358.25||358.25|1
1622814810000|2021-06-04 13:53:30|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|67
1622814820000|2021-06-04 13:53:40|358.5|358.25|358.5|358.25|358.5|358.25|358.45|358.25|11
1622814830000|2021-06-04 13:53:50||358.3||358.3||358.3||358.25|0
1622814840000|2021-06-04 13:54:00||358.25||358.25||358.3||358.25|1
1622814850000|2021-06-04 13:54:10||358.3||358.25||358.3||358.25|0
1622814880000|2021-06-04 13:54:40|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.15|36
1622814890000|2021-06-04 13:54:50|358.3||358.3||358.3||358.3||1
1622814900000|2021-06-04 13:55:00|358.35|358.1|358.35|358.2|358.35|358.2|358.3|358.1|7
1622814910000|2021-06-04 13:55:10|358.4|358.15|358.35|358.2|358.4|358.2|358.35|358.15|7
1622814920000|2021-06-04 13:55:20|358.4||358.4||358.4||358.4||1
1622814970000|2021-06-04 13:56:10|358.35||358.35||358.4||358.35||3
1622814980000|2021-06-04 13:56:20|358.4||358.35||358.4||358.35||2
1622815000000|2021-06-04 13:56:40|358.4||358.4||358.4||358.4||1
1622815010000|2021-06-04 13:56:50|358.35||358.35||358.35||358.35||0
1622815020000|2021-06-04 13:57:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|1
1622815030000|2021-06-04 13:57:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|2
1622815050000|2021-06-04 13:57:30|||||||||1
1622815060000|2021-06-04 13:57:40|||||||||2
1622815070000|2021-06-04 13:57:50|358.4||358.4||358.4||358.4||1
1622815080000|2021-06-04 13:58:00||358.25||358.25||358.25||358.25|0
1622815090000|2021-06-04 13:58:10|358.45|358.3|358.45|358.25|358.5|358.3|358.45|358.25|2
1622815100000|2021-06-04 13:58:20||358.3||358.25||358.3||358.25|0
1622815110000|2021-06-04 13:58:30||358.3||358.3||358.3||358.25|0
1622815120000|2021-06-04 13:58:40|||||||||1
1622815130000|2021-06-04 13:58:50||358.2||358.3||358.3||358.2|1
1622815160000|2021-06-04 13:59:20||358.15||358.2||358.2||358.15|2
1622815170000|2021-06-04 13:59:30||358.15||358.2||358.2||358.15|0
1622815180000|2021-06-04 13:59:40|358.4||358.4||358.4||358.4||0
1622815190000|2021-06-04 13:59:50|358.3|358.1|358.3|358.05|358.3|358.1|358.25|358.05|6
1622815200000|2021-06-04 14:00:00|358.35|358.2|358.35|358.2|358.4|358.25|358.35|358.2|2
1622815210000|2021-06-04 14:00:10||358.15||358.2||358.2||358.15|1
1622815220000|2021-06-04 14:00:20|358.4|358.15|358.35|358.2|358.4|358.2|358.35|358.15|3
1622815230000|2021-06-04 14:00:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1622815240000|2021-06-04 14:00:40|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.2|3
1622815250000|2021-06-04 14:00:50|||||||||1
1622815260000|2021-06-04 14:01:00|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.25|3
1622815270000|2021-06-04 14:01:10||358.2||358.2||358.2||358.2|2
1622815280000|2021-06-04 14:01:20|358.35|358.15|358.35|358.15|358.35|358.2|358.35|358.15|1
1622815290000|2021-06-04 14:01:30||358.2||358.15||358.2||358.15|1
1622815300000|2021-06-04 14:01:40|358.3|358.1|358.3|358.1|358.3|358.15|358.3|358.1|0
1622815310000|2021-06-04 14:01:50||358.15||358.1||358.15||358.1|0
1622815320000|2021-06-04 14:02:00|358.35|358.15|358.3|358.15|358.35|358.15|358.3|358.15|1
1622815330000|2021-06-04 14:02:10|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.15|2
1622815340000|2021-06-04 14:02:20|358.35|358.15|358.4|358.2|358.4|358.2|358.35|358.15|1
1622815350000|2021-06-04 14:02:30|358.35|358.15|358.35|358.2|358.35|358.2|358.3|358.15|2
1622815360000|2021-06-04 14:02:40|358.3|358.15|358.25|358.05|358.3|358.15|358.25|358.05|3
1622815370000|2021-06-04 14:02:50|358.3|358.15|358.25|358.05|358.3|358.15|358.25|358.05|1
1622815390000|2021-06-04 14:03:10||358||358||358||358|1
1622815400000|2021-06-04 14:03:20||358.05||358.05||358.05||358.05|0
1622815410000|2021-06-04 14:03:30||358||358||358||358|1
1622815420000|2021-06-04 14:03:40|||||||||14
1622815430000|2021-06-04 14:03:50|||||||||2
1622815480000|2021-06-04 14:04:40|358.3|358.05|358.3|358.15|358.3|358.15|358.3|358.05|5
1622815490000|2021-06-04 14:04:50||358.1||358.1||358.1||358.1|3
1622815500000|2021-06-04 14:05:00|358.25|358.05|358.25|358.1|358.25|358.1|358.25|358.05|4
1622815510000|2021-06-04 14:05:10||358.05||358.05||358.1||358.05|1
1622815520000|2021-06-04 14:05:20||358.1||358.05||358.1||358.05|0
1622815530000|2021-06-04 14:05:30|||||||||1
1622815540000|2021-06-04 14:05:40|358.2||358.2||358.2||358.2||0
1622815560000|2021-06-04 14:06:00|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|5
1622815590000|2021-06-04 14:06:30||358.1||358.05||358.1||358.05|0
1622815600000|2021-06-04 14:06:40||358.1||358.1||358.1||358.1|0
1622815620000|2021-06-04 14:07:00|||||||||1
1622815630000|2021-06-04 14:07:10||358.05||358.05||358.05||358.05|1
1622815640000|2021-06-04 14:07:20||358.1||358.05||358.1||358.05|0
1622815650000|2021-06-04 14:07:30||358.1||358.1||358.1||358.05|0
1622815660000|2021-06-04 14:07:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1622815670000|2021-06-04 14:07:50||358.1||358.1||358.15||358.1|2
1622815680000|2021-06-04 14:08:00||358.15||358.15||358.15||358.15|0
1622815790000|2021-06-04 14:09:50|||||||||1
1622815810000|2021-06-04 14:10:10|||||||||1
1622815820000|2021-06-04 14:10:20||358.1||358.15||358.15||358.1|0
1622815830000|2021-06-04 14:10:30||358.1||358.1||358.15||358.1|0
1622815840000|2021-06-04 14:10:40||358.15||358.15||358.15||358.1|0
1622815850000|2021-06-04 14:10:50||358.1||358.15||358.15||358.1|0
1622815860000|2021-06-04 14:11:00|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|0
1622815870000|2021-06-04 14:11:10||358.1||358.1||358.1||358.05|0
1622815880000|2021-06-04 14:11:20||358.05||358.05||358.1||358.05|2
1622815910000|2021-06-04 14:11:50||358.1||358.1||358.1||358.05|0
1622815920000|2021-06-04 14:12:00|358.2|358.05|358.05|357.85|358.2|358.05|358.05|357.85|24
1622815940000|2021-06-04 14:12:20|||||||||1
1622815980000|2021-06-04 14:13:00|358.1|357.9|358.05|357.9|358.1|357.9|358.05|357.9|6
1622815990000|2021-06-04 14:13:10|||||||||1
1622816000000|2021-06-04 14:13:20|||||||||3
1622816020000|2021-06-04 14:13:40|||||||||3
1622816040000|2021-06-04 14:14:00|||||||||2
1622816070000|2021-06-04 14:14:30|358|357.8|357.95|357.8|358|357.8|357.95|357.8|7
1622816080000|2021-06-04 14:14:40|358||357.95||358||357.95||2
1622816090000|2021-06-04 14:14:50||357.75||357.8||357.8||357.75|0
1622816100000|2021-06-04 14:15:00|358||358||358||358||2
1622816110000|2021-06-04 14:15:10|357.95|357.75|357.9|357.75|357.95|357.75|357.9|357.75|0
1622816120000|2021-06-04 14:15:20||357.7||357.7||357.75||357.7|1
1622816130000|2021-06-04 14:15:30|357.95|357.75|357.95|357.75|357.95|357.75|357.95|357.75|0
1622816140000|2021-06-04 14:15:40|357.9|357.8|357.9|357.75|357.9|357.8|357.9|357.75|5
1622816150000|2021-06-04 14:15:50||357.7||357.75||357.75||357.7|0
1622816160000|2021-06-04 14:16:00|357.95||357.95||357.95||357.95||1
1622816170000|2021-06-04 14:16:10||357.8||357.8||357.8||357.8|0
1622816180000|2021-06-04 14:16:20|||||||||3
1622816210000|2021-06-04 14:16:50|||||||||1
1622816220000|2021-06-04 14:17:00|358|357.85|358|357.85|358|357.85|358|357.85|1
1622816230000|2021-06-04 14:17:10|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|9
1622816250000|2021-06-04 14:17:30||357.7||357.8||357.8||357.7|3
1622816300000|2021-06-04 14:18:20|358||358||358||358||3
1622816320000|2021-06-04 14:18:40|357.95||357.95||357.95||357.95||0
1622816340000|2021-06-04 14:19:00||357.75||357.8||357.8||357.75|2
1622816350000|2021-06-04 14:19:10||357.75||357.8||357.8||357.75|1
1622816370000|2021-06-04 14:19:30||357.75||357.75||357.8||357.75|1
1622816380000|2021-06-04 14:19:40|357.9||357.9||357.95||357.9||0
1622816400000|2021-06-04 14:20:00|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|3
1622816430000|2021-06-04 14:20:30|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.75|13
1622816440000|2021-06-04 14:20:40||357.75||357.75||357.75||357.75|0
1622816450000|2021-06-04 14:20:50|||||||||1
1622816460000|2021-06-04 14:21:00||357.8||357.8||357.8||357.75|0
1622816470000|2021-06-04 14:21:10||357.75||357.8||357.8||357.75|0
1622816480000|2021-06-04 14:21:20||357.75||357.8||357.8||357.75|1
1622816490000|2021-06-04 14:21:30||357.75||357.8||357.8||357.75|0
1622816510000|2021-06-04 14:21:50|||||||||2
1622816550000|2021-06-04 14:22:30||357.75||357.8||357.8||357.75|1
1622816570000|2021-06-04 14:22:50||357.75||357.8||357.8||357.75|3
1622816580000|2021-06-04 14:23:00|358||357.95||358||357.95||2
1622816620000|2021-06-04 14:23:40|358||358||358||358||1
1622816630000|2021-06-04 14:23:50||357.85||357.8||357.85||357.8|0
1622816640000|2021-06-04 14:24:00||357.85||357.85||357.85||357.85|0
1622816650000|2021-06-04 14:24:10|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|3
1622816660000|2021-06-04 14:24:20|||||||||1
1622816670000|2021-06-04 14:24:30|||||||||2
1622816770000|2021-06-04 14:26:10|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|6
1622816780000|2021-06-04 14:26:20||357.85||357.85||357.85||357.85|1
1622816790000|2021-06-04 14:26:30||357.9||357.85||357.9||357.85|0
1622816800000|2021-06-04 14:26:40|358||358||358||358||0
1622816810000|2021-06-04 14:26:50||357.8||357.8||357.8||357.8|0
1622816910000|2021-06-04 14:28:30||357.85||357.85||357.85||357.85|0
1622816920000|2021-06-04 14:28:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|5
1622816930000|2021-06-04 14:28:50|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|8
1622816940000|2021-06-04 14:29:00||358||358||358||358|1
1622816950000|2021-06-04 14:29:10|||||||||3
1622816960000|2021-06-04 14:29:20|358.2||358.2||358.2||358.2||0
1622816970000|2021-06-04 14:29:30|||||||||1
1622816980000|2021-06-04 14:29:40||357.95||358||358||357.95|4
1622817100000|2021-06-04 14:31:40||357.95||357.95||357.95||357.95|0
1622817120000|2021-06-04 14:32:00||358||357.95||358||357.95|0
1622817130000|2021-06-04 14:32:10||358||358||358||357.95|0
1622817140000|2021-06-04 14:32:20||357.95||358||358||357.95|0
1622817150000|2021-06-04 14:32:30||357.95||358||358||357.95|0
1622817160000|2021-06-04 14:32:40||357.95||358||358||357.95|0
1622817170000|2021-06-04 14:32:50||357.95||358||358||357.95|0
1622817180000|2021-06-04 14:33:00||357.95||358||358||357.95|0
1622817200000|2021-06-04 14:33:20||357.95||357.95||358||357.95|0
1622817210000|2021-06-04 14:33:30||358||358||358||357.95|0
1622817250000|2021-06-04 14:34:10||357.95||357.95||358||357.95|0
1622817260000|2021-06-04 14:34:20||358||357.95||358||357.95|0
1622817270000|2021-06-04 14:34:30||358||357.95||358||357.95|0
1622817280000|2021-06-04 14:34:40||358||357.95||358||357.95|0
1622817290000|2021-06-04 14:34:50||358||358||358||357.95|0
1622817300000|2021-06-04 14:35:00||357.95||357.95||358||357.95|0
1622817310000|2021-06-04 14:35:10||358||357.95||358||357.95|0
1622817320000|2021-06-04 14:35:20||358||358||358||357.95|0
1622817450000|2021-06-04 14:37:30||357.95||357.95||357.95||357.95|0
1622817460000|2021-06-04 14:37:40||358||358||358||357.95|0
1622817470000|2021-06-04 14:37:50||357.95||357.95||358||357.95|0
1622817490000|2021-06-04 14:38:10||358||357.95||358||357.95|0
1622817500000|2021-06-04 14:38:20||358||358||358||358|0
1622817510000|2021-06-04 14:38:30||357.95||357.95||358||357.95|0
1622817520000|2021-06-04 14:38:40||358||358||358||357.95|0
1622817530000|2021-06-04 14:38:50||357.95||357.95||358||357.95|0
1622817540000|2021-06-04 14:39:00||358||357.95||358||357.95|0
1622817550000|2021-06-04 14:39:10||358||357.95||358||357.95|0
1622817560000|2021-06-04 14:39:20||358||357.95||358||357.95|0
1622817600000|2021-06-04 14:40:00||358||358||358||357.95|0
1622817670000|2021-06-04 14:41:10|358.25||358.25||358.25||358.25||2
1622818050000|2021-06-04 14:47:30|358.3||358.3||358.3||358.3||3
1622818090000|2021-06-04 14:48:10||358.1||358.1||358.1||358.1|0
1622818100000|2021-06-04 14:48:20||358.15||358.15||358.15||358.15|0
1622818120000|2021-06-04 14:48:40|358.35||358.35||358.35||358.35||0
1622818130000|2021-06-04 14:48:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|2
1622818140000|2021-06-04 14:49:00|358.45|358.25|358.45|358.2|358.45|358.25|358.45|358.2|2
1622818150000|2021-06-04 14:49:10||358.25||358.2||358.25||358.2|0
1622818160000|2021-06-04 14:49:20||358.25||358.2||358.25||358.2|0
1622818170000|2021-06-04 14:49:30||358.25||358.2||358.25||358.2|0
1622818180000|2021-06-04 14:49:40||358.25||358.2||358.25||358.2|0
1622818200000|2021-06-04 14:50:00||358.25||358.2||358.25||358.2|0
1622818210000|2021-06-04 14:50:10||358.25||358.2||358.25||358.2|0
1622818220000|2021-06-04 14:50:20||358.25||358.2||358.25||358.2|0
1622818230000|2021-06-04 14:50:30||358.25||358.2||358.25||358.2|0
1622818240000|2021-06-04 14:50:40||358.25||358.25||358.25||358.25|0
1622818410000|2021-06-04 14:53:30||358.3||358.3||358.3||358.3|0
1622818420000|2021-06-04 14:53:40||358.2||358.2||358.2||358.2|5
1622818430000|2021-06-04 14:53:50||358.25||358.25||358.25||358.25|0
1622818450000|2021-06-04 14:54:10||358.3||358.3||358.3||358.3|0
1622818460000|2021-06-04 14:54:20||358.2||358.25||358.25||358.2|2
1622818560000|2021-06-04 14:56:00||358.3||358.25||358.3||358.25|1
1622818570000|2021-06-04 14:56:10||358.3||358.25||358.3||358.25|3
1622818580000|2021-06-04 14:56:20||358.3||358.3||358.3||358.3|0
1622818590000|2021-06-04 14:56:30|||||||||1
1622818600000|2021-06-04 14:56:40|358.4|358.25|358.4|358.25|358.4|358.3|358.4|358.25|3
1622818610000|2021-06-04 14:56:50|358.45||358.4||358.45||358.4||4
1622818620000|2021-06-04 14:57:00||358.2||358.2||358.2||358.2|6
1622818650000|2021-06-04 14:57:30|358.35||358.35||358.35||358.35||2
1622818660000|2021-06-04 14:57:40||358.15||358.2||358.2||358.15|6
1622818670000|2021-06-04 14:57:50|||||||||1
1622818680000|2021-06-04 14:58:00||358.15||358.2||358.2||358.15|1
1622818750000|2021-06-04 14:59:10|||||||||1
1622818770000|2021-06-04 14:59:30||358.15||358.2||358.2||358.15|3
1622818790000|2021-06-04 14:59:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|2
1622818800000|2021-06-04 15:00:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1622818840000|2021-06-04 15:00:40|||||||||2
1622818850000|2021-06-04 15:00:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1622818860000|2021-06-04 15:01:00|||||||||9
1622818870000|2021-06-04 15:01:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1622818890000|2021-06-04 15:01:30||358.15||358.15||358.15||358.15|0
1622818900000|2021-06-04 15:01:40||358.2||358.15||358.2||358.15|0
1622818910000|2021-06-04 15:01:50|358.3|358.2|358.35|358.15|358.35|358.2|358.3|358.15|1
1622818920000|2021-06-04 15:02:00|358.3|358.2|358.35|358.15|358.35|358.2|358.3|358.15|1
1622818930000|2021-06-04 15:02:10|358.3||358.35||358.35||358.3||0
1622818940000|2021-06-04 15:02:20|358.3||358.35||358.35||358.3||0
1622818950000|2021-06-04 15:02:30|358.3||358.35||358.35||358.3||0
1622818960000|2021-06-04 15:02:40|358.3|358.2|358.35|358.15|358.35|358.2|358.3|358.15|1
1622818970000|2021-06-04 15:02:50|358.3||358.3||358.3||358.3||0
1622818980000|2021-06-04 15:03:00|358.35||358.35||358.35||358.3||0
1622818990000|2021-06-04 15:03:10|358.3||358.35||358.35||358.3||0
1622819000000|2021-06-04 15:03:20||358.2||358.2||358.2||358.15|0
1622819010000|2021-06-04 15:03:30||358.15||358.2||358.2||358.15|0
1622819020000|2021-06-04 15:03:40|358.4||358.4||358.4||358.4||0
1622819030000|2021-06-04 15:03:50|358.35||358.35||358.4||358.35||0
1622819040000|2021-06-04 15:04:00|358.4||358.4||358.4||358.35||0
1622819050000|2021-06-04 15:04:10|358.35||358.4||358.4||358.35||0
1622819080000|2021-06-04 15:04:40|358.35||358.35||358.35||358.35||0
1622819090000|2021-06-04 15:04:50|358.4||358.4||358.4||358.35||0
1622819120000|2021-06-04 15:05:20|358.45||358.45||358.45||358.45||0
1622819480000|2021-06-04 15:11:20|358.5||358.45||358.5||358.45||4
1622819600000|2021-06-04 15:13:20||358.15||358.2||358.2||358.15|0
1622819680000|2021-06-04 15:14:40||358.15||358.2||358.2||358.15|0
1622819730000|2021-06-04 15:15:30|358.5||358.5||358.5||358.45||1
1622819740000|2021-06-04 15:15:40|358.45||358.45||358.45||358.45||0
1622819760000|2021-06-04 15:16:00|358.5||358.5||358.5||358.5||0
1622819810000|2021-06-04 15:16:50|358.45||358.5||358.5||358.45||0
1622819820000|2021-06-04 15:17:00|358.45||358.45||358.45||358.45||0
1622819830000|2021-06-04 15:17:10|358.5||358.5||358.5||358.45||0
1622819930000|2021-06-04 15:18:50|358.45||358.5||358.5||358.45||0
1622820060000|2021-06-04 15:21:00|358.45||358.5||358.5||358.45||0
1622820120000|2021-06-04 15:22:00|358.45||358.5||358.5||358.45||0
1622820210000|2021-06-04 15:23:30|358.55||358.55||358.55||358.55||0
1622820230000|2021-06-04 15:23:50|358.5||358.5||358.55||358.5||0
1622820240000|2021-06-04 15:24:00|358.55||358.55||358.55||358.5||0
1622820250000|2021-06-04 15:24:10|358.5||358.5||358.5||358.5||0
1622820270000|2021-06-04 15:24:30|358.55|358.25|358.55|358.3|358.55|358.3|358.5|358.25|0
1622820290000|2021-06-04 15:24:50|358.6|358.35|358.6|358.4|358.6|358.4|358.6|358.35|0
1622820300000|2021-06-04 15:25:00|358.65||358.65||358.65||358.65||1
1622820310000|2021-06-04 15:25:10|358.7||358.7||358.7||358.7||0
1622820320000|2021-06-04 15:25:20||358.45||358.5||358.5||358.45|0
1622820330000|2021-06-04 15:25:30|358.75||358.7||358.75||358.7||0
1622820340000|2021-06-04 15:25:40|358.65||358.7||358.7||358.65||1
1622820430000|2021-06-04 15:27:10|358.65||358.65||358.65||358.65||0
1622820440000|2021-06-04 15:27:20||358.4||358.4||358.4||358.4|6
1622820470000|2021-06-04 15:27:50|358.6|358.35|358.55|358.35|358.6|358.35|358.55|358.35|1
1622820480000|2021-06-04 15:28:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1622820490000|2021-06-04 15:28:10|358.45||358.5||358.5||358.45||1
1622820510000|2021-06-04 15:28:30|358.45||358.5||358.5||358.45||0
1622820530000|2021-06-04 15:28:50|358.45||358.45||358.45||358.45||0
1622820540000|2021-06-04 15:29:00||358.25||358.25||358.25||358.25|1
1622820550000|2021-06-04 15:29:10||358.3||358.3||358.3||358.3|0
1622820560000|2021-06-04 15:29:20||358.25||358.3||358.3||358.25|3
1622820570000|2021-06-04 15:29:30|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|8
1622820600000|2021-06-04 15:30:00||358.4||358.35||358.4||358.35|0
1622820610000|2021-06-04 15:30:10|358.5|358.3|358.5|358.35|358.55|358.35|358.5|358.3|0
1622820620000|2021-06-04 15:30:20||358.3||358.3||358.35||358.3|0
1622820630000|2021-06-04 15:30:30||358.35||358.35||358.35||358.3|0
1622820640000|2021-06-04 15:30:40||358.3||358.3||358.35||358.3|0
1622820650000|2021-06-04 15:30:50||358.35||358.3||358.35||358.3|0
1622820660000|2021-06-04 15:31:00||358.35||358.3||358.35||358.3|0
1622820670000|2021-06-04 15:31:10||358.35||358.3||358.35||358.3|0
1622820680000|2021-06-04 15:31:20||358.35||358.3||358.35||358.3|1
1622820690000|2021-06-04 15:31:30||358.35||358.3||358.35||358.3|0
1622820710000|2021-06-04 15:31:50||358.35||358.35||358.35||358.35|0
1622820720000|2021-06-04 15:32:00|||||||||1
1622820730000|2021-06-04 15:32:10|358.55||358.55||358.55||358.55||0
1622820740000|2021-06-04 15:32:20|358.5||358.5||358.5||358.5||0
1622820750000|2021-06-04 15:32:30|358.55||358.55||358.55||358.5||0
1622820760000|2021-06-04 15:32:40||358.4||358.4||358.4||358.4|0
1622820810000|2021-06-04 15:33:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|3
1622820840000|2021-06-04 15:34:00|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|2
1622820850000|2021-06-04 15:34:10|358.65||358.65||358.7||358.65||0
1622820870000|2021-06-04 15:34:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|8
1622820950000|2021-06-04 15:35:50||358.4||358.4||358.45||358.4|9
1622820960000|2021-06-04 15:36:00|358.55||358.55||358.55||358.55||5
1622820980000|2021-06-04 15:36:20|358.6||358.6||358.6||358.6||18
1622820990000|2021-06-04 15:36:30||358.45||358.45||358.45||358.45|0
1622821020000|2021-06-04 15:37:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|5
1622821030000|2021-06-04 15:37:10|||||||||2
1622821040000|2021-06-04 15:37:20|||||||||6
1622821080000|2021-06-04 15:38:00|||||||||6
1622821490000|2021-06-04 15:44:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1622821510000|2021-06-04 15:45:10|||||||||1
1622821520000|2021-06-04 15:45:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|6
1622821560000|2021-06-04 15:46:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|11
1622821580000|2021-06-04 15:46:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.45|1
1622821590000|2021-06-04 15:46:30||358.45||358.45||358.5||358.45|0
1622821600000|2021-06-04 15:46:40||358.5||358.45||358.5||358.45|0
1622821930000|2021-06-04 15:52:10||358.5||358.45||358.5||358.45|2
1622822070000|2021-06-04 15:54:30|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|1
1622822140000|2021-06-04 15:55:40||358.35||358.4||358.4||358.35|2
1622822160000|2021-06-04 15:56:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|2
1622822220000|2021-06-04 15:57:00|||||||||2
1622822330000|2021-06-04 15:58:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|14
1622822390000|2021-06-04 15:59:50||358.35||358.4||358.4||358.35|1
1622822500000|2021-06-04 16:01:40|||||||||1
1622822860000|2021-06-04 16:07:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1622822960000|2021-06-04 16:09:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|9
1622823000000|2021-06-04 16:10:00|358.6||358.65||358.65||358.6||6
1622823010000|2021-06-04 16:10:10|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.5|6
1622823120000|2021-06-04 16:12:00|358.7|358.55|358.75|358.55|358.75|358.55|358.7|358.5|2
1622823160000|2021-06-04 16:12:40||358.6||358.6||358.6||358.6|0
1622823190000|2021-06-04 16:13:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|4
1622823200000|2021-06-04 16:13:20|358.65||358.65||358.65||358.65||0
1622823230000|2021-06-04 16:13:50|358.7||358.7||358.7||358.7||0
1622823240000|2021-06-04 16:14:00||358.55||358.5||358.55||358.5|0
1622823250000|2021-06-04 16:14:10||358.55||358.55||358.55||358.5|0
1622823260000|2021-06-04 16:14:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.55|1
1622823350000|2021-06-04 16:15:50|||||||||1
1622823370000|2021-06-04 16:16:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|4
1622823380000|2021-06-04 16:16:20||358.5||358.5||358.55||358.5|2
1622823390000|2021-06-04 16:16:30||358.55||358.5||358.55||358.5|0
1622823420000|2021-06-04 16:17:00|358.65||358.65||358.7||358.65||0
1622823430000|2021-06-04 16:17:10|358.7||358.65||358.7||358.65||0
1622823510000|2021-06-04 16:18:30|358.7||358.65||358.7||358.65||5
1622823580000|2021-06-04 16:19:40|358.7||358.7||358.7||358.7||5
1622823630000|2021-06-04 16:20:30||358.55||358.55||358.55||358.55|0
1622823690000|2021-06-04 16:21:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|3
1622823790000|2021-06-04 16:23:10|||||||||1
1622824110000|2021-06-04 16:28:30|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|3
1622824130000|2021-06-04 16:28:50|358.85|358.7|358.85|358.65|358.85|358.7|358.85|358.65|5
1622824140000|2021-06-04 16:29:00||358.7||358.7||358.7||358.7|0
1622824150000|2021-06-04 16:29:10|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|4
1622824160000|2021-06-04 16:29:20||358.7||358.7||358.7||358.7|6
1622824170000|2021-06-04 16:29:30|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.7|10
1622824200000|2021-06-04 16:30:00||358.8||358.75||358.8||358.75|1
1622824240000|2021-06-04 16:30:40||358.8||358.75||358.8||358.75|1
1622824270000|2021-06-04 16:31:10||358.8||358.8||358.8||358.75|0
1622824280000|2021-06-04 16:31:20|||||||||4
1622824300000|2021-06-04 16:31:40|||||||||1
1622824350000|2021-06-04 16:32:30||358.75||358.8||358.8||358.75|3
1622824360000|2021-06-04 16:32:40|358.9|358.75|358.9|358.7|358.9|358.75|358.9|358.7|1
1622824370000|2021-06-04 16:32:50||358.75||358.7||358.75||358.7|0
1622824380000|2021-06-04 16:33:00||358.75||358.75||358.75||358.75|0
1622824390000|2021-06-04 16:33:10|||||||||1
1622824430000|2021-06-04 16:33:50|358.95||358.95||358.95||358.95||1
1622824470000|2021-06-04 16:34:30||358.8||358.8||358.8||358.8|0
1622824500000|2021-06-04 16:35:00|||||||||1
1622824520000|2021-06-04 16:35:20|||||||||1
1622824570000|2021-06-04 16:36:10|||||||||1
1622824690000|2021-06-04 16:38:10|||||||||1
1622824740000|2021-06-04 16:39:00|358.9|358.7|358.9|358.75|358.9|358.75|358.9|358.7|3
1622824830000|2021-06-04 16:40:30|||||||||1
1622824860000|2021-06-04 16:41:00|359|358.8|359|358.8|359|358.8|359|358.8|25
1622824990000|2021-06-04 16:43:10|358.95||358.95||358.95||358.95||0
1622825000000|2021-06-04 16:43:20||358.75||358.75||358.75||358.75|4
1622825050000|2021-06-04 16:44:10||358.8||358.8||358.8||358.75|0
1622825080000|2021-06-04 16:44:40||358.75||358.75||358.75||358.75|4
1622825250000|2021-06-04 16:47:30||358.8||358.8||358.8||358.8|0
1622825260000|2021-06-04 16:47:40|||||||||1
1622825320000|2021-06-04 16:48:40||358.75||358.75||358.75||358.75|3
1622825370000|2021-06-04 16:49:30||358.8||358.75||358.8||358.75|0
1622825380000|2021-06-04 16:49:40||358.8||358.8||358.8||358.75|1
1622825400000|2021-06-04 16:50:00|||||||||1
1622825420000|2021-06-04 16:50:20|||||||||3
1622825480000|2021-06-04 16:51:20||358.75||358.75||358.75||358.75|1
1622825490000|2021-06-04 16:51:30||358.8||358.8||358.8||358.8|0
1622825540000|2021-06-04 16:52:20|359||359||359||359||2
1622826080000|2021-06-04 17:01:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|26
1622826090000|2021-06-04 17:01:30|||||||||1
1622826100000|2021-06-04 17:01:40|||||||||2
1622826130000|2021-06-04 17:02:10||358.95||358.9||358.95||358.9|0
1622826140000|2021-06-04 17:02:20||358.95||358.95||358.95||358.9|2
1622826160000|2021-06-04 17:02:40||358.9||358.9||358.9||358.9|4
1622826170000|2021-06-04 17:02:50|||||||||1
1622826220000|2021-06-04 17:03:40||358.95||358.95||358.95||358.95|0
1622826230000|2021-06-04 17:03:50|359.15|359|359.15|359|359.15|359|359.15|359|6
1622826240000|2021-06-04 17:04:00|359.2||359.2||359.2||359.2||2
1622826270000|2021-06-04 17:04:30||359.05||359||359.05||359|0
1622826310000|2021-06-04 17:05:10||359.05||359||359.05||359|1
1622826330000|2021-06-04 17:05:30||359.05||359.05||359.05||359.05|0
1622826340000|2021-06-04 17:05:40||359||359||359||359|6
1622826370000|2021-06-04 17:06:10|359.15|358.95|359.1|358.9|359.15|358.95|359.1|358.9|3
1622826440000|2021-06-04 17:07:20|359.15|358.95|359.15|359|359.15|359|359.15|358.95|7
1622826450000|2021-06-04 17:07:30|359.2||359.2||359.2||359.2||2
1622826460000|2021-06-04 17:07:40||359.05||359.05||359.05||359.05|0
1622826470000|2021-06-04 17:07:50|359.25||359.25||359.25||359.25||6
1622826520000|2021-06-04 17:08:40|||||||||1
1622826550000|2021-06-04 17:09:10|359.3||359.3||359.3||359.25||5
1622826570000|2021-06-04 17:09:30||359.1||359.15||359.15||359.1|0
1622826580000|2021-06-04 17:09:40||359.1||359.1||359.15||359.1|4
1622826590000|2021-06-04 17:09:50||359.15||359.1||359.15||359.1|2
1622826600000|2021-06-04 17:10:00||359.15||359.1||359.15||359.1|2
1622826640000|2021-06-04 17:10:40|359.35|359.15|359.35|359.15|359.35|359.15|359.35|359.15|3
1622826660000|2021-06-04 17:11:00|359.3|359.1|359.25|359.1|359.3|359.1|359.25|359.1|10
1622826720000|2021-06-04 17:12:00|359.3|359.05|359.35|359.15|359.35|359.15|359.3|359.05|5
1622826740000|2021-06-04 17:12:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1622826760000|2021-06-04 17:12:40|359.35||359.35||359.35||359.35||5
1622826780000|2021-06-04 17:13:00|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.1|2
1622826800000|2021-06-04 17:13:20|359.3||359.3||359.3||359.3||1
1622826820000|2021-06-04 17:13:40|359.25|359.1|359.25|359.1|359.25|359.1|359.25|359.1|5
1622826840000|2021-06-04 17:14:00|||||||||2
1622826850000|2021-06-04 17:14:10|359.3||359.3||359.3||359.3||6
1622826860000|2021-06-04 17:14:20|359.25||359.25||359.25||359.25||0
1622826880000|2021-06-04 17:14:40||359.05||359.05||359.05||359.05|1
1622826910000|2021-06-04 17:15:10|||||||||4
1622826930000|2021-06-04 17:15:30|359.3||359.25||359.3||359.25||1
1622826990000|2021-06-04 17:16:30|359.3||359.3||359.3||359.25||0
1622827000000|2021-06-04 17:16:40|359.25||359.3||359.3||359.25||0
1622827200000|2021-06-04 17:20:00|359.25||359.25||359.25||359.25||0
1622827520000|2021-06-04 17:25:20|359.3||359.3||359.3||359.3||0
1622827540000|2021-06-04 17:25:40|359.25||359.25||359.3||359.25||0
1622827570000|2021-06-04 17:26:10|359.3||359.25||359.3||359.25||0
1622827580000|2021-06-04 17:26:20|359.3||359.3||359.3||359.3||0
1622827590000|2021-06-04 17:26:30|359.25||359.25||359.3||359.25||0
1622827600000|2021-06-04 17:26:40|359.3||359.3||359.3||359.3||0
1622827610000|2021-06-04 17:26:50|359.25||359.25||359.3||359.25||0
1622827620000|2021-06-04 17:27:00|359.3||359.25||359.3||359.25||0
1622827630000|2021-06-04 17:27:10|359.3||359.3||359.3||359.25||0
1622827660000|2021-06-04 17:27:40|359.25||359.3||359.3||359.25||0
1622827670000|2021-06-04 17:27:50|359.25||359.3||359.3||359.25||0
1622827750000|2021-06-04 17:29:10|359.25||359.3||359.3||359.25||0
1622827760000|2021-06-04 17:29:20|359.25||359.3||359.3||359.25||0
1622827770000|2021-06-04 17:29:30|359.25||359.3||359.3||359.25||0
1622827920000|2021-06-04 17:32:00|359.25||359.25||359.3||359.25||0
1622827930000|2021-06-04 17:32:10|359.3||359.3||359.3||359.3||0
1622828120000|2021-06-04 17:35:20|359.25||359.3||359.3||359.25||0
1622828170000|2021-06-04 17:36:10|359.35|359.2|359.5|359.3|359.5|359.3|359.35|359.2|13
1622828220000|2021-06-04 17:37:00|359.45||359.45||359.5||359.45||0
1622828230000|2021-06-04 17:37:10|359.5||359.5||359.5||359.5||1
1622828240000|2021-06-04 17:37:20|359.45||359.45||359.45||359.45||1
1622828260000|2021-06-04 17:37:40||359.2||359.2||359.25||359.2|3
1622828270000|2021-06-04 17:37:50||359.25||359.2||359.25||359.2|0
1622828280000|2021-06-04 17:38:00||359.25||359.25||359.25||359.2|0
1622828340000|2021-06-04 17:39:00|359.4||359.4||359.4||359.4||0
1622828350000|2021-06-04 17:39:10|359.45||359.45||359.45||359.45||0
1622828370000|2021-06-04 17:39:30|||||||||3
1622828380000|2021-06-04 17:39:40|||||||||1
1622828530000|2021-06-04 17:42:10|359.5||359.5||359.5||359.5||0
1622828550000|2021-06-04 17:42:30|359.45||359.45||359.45||359.45||0
1622828900000|2021-06-04 17:48:20|359.4||359.4||359.4||359.4||0
1622828920000|2021-06-04 17:48:40||359.2||359.25||359.25||359.2|8
1622828940000|2021-06-04 17:49:00|359.45||359.45||359.45||359.45||3
1622829070000|2021-06-04 17:51:10|359.4|359.2|359.35|359.2|359.4|359.2|359.35|359.2|2
1622829080000|2021-06-04 17:51:20|359.3|359.15|359.35|359.15|359.35|359.15|359.3|359.15|2
1622829090000|2021-06-04 17:51:30|359.3||359.3||359.35||359.3||0
1622829140000|2021-06-04 17:52:20||359.1||359.1||359.1||359.1|0
1622829160000|2021-06-04 17:52:40||359.15||359.15||359.15||359.1|0
1622829230000|2021-06-04 17:53:50|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|8
1622829250000|2021-06-04 17:54:10|359.35||359.4||359.4||359.35||0
1622829270000|2021-06-04 17:54:30||359.25||359.25||359.25||359.25|0
1622829280000|2021-06-04 17:54:40|359.45||359.45||359.45||359.45||3
1622829450000|2021-06-04 17:57:30|359.5||359.5||359.5||359.5||2
1622829470000|2021-06-04 17:57:50|359.45||359.45||359.45||359.45||0
1622829480000|2021-06-04 17:58:00|359.5||359.5||359.5||359.5||1
1622829540000|2021-06-04 17:59:00|359.45||359.5||359.5||359.45||1
1622829590000|2021-06-04 17:59:50|359.45||359.45||359.45||359.45||0
1622829620000|2021-06-04 18:00:20|359.5||359.5||359.5||359.5||0
1622829630000|2021-06-04 18:00:30|359.45||359.5||359.5||359.45||0
1622829640000|2021-06-04 18:00:40|359.45||359.5||359.5||359.45||0
1622829650000|2021-06-04 18:00:50|359.45||359.5||359.5||359.45||0
1622829730000|2021-06-04 18:02:10|359.45||359.5||359.5||359.45||0
1622829740000|2021-06-04 18:02:20|359.45||359.45||359.5||359.45||0
1622829750000|2021-06-04 18:02:30|359.5||359.45||359.5||359.45||0
1622829760000|2021-06-04 18:02:40|359.5||359.5||359.5||359.45||0
1622829780000|2021-06-04 18:03:00|359.45||359.5||359.5||359.45||0
1622829810000|2021-06-04 18:03:30|359.45||359.45||359.5||359.45||0
1622829820000|2021-06-04 18:03:40|359.5||359.45||359.5||359.45||0
1622829830000|2021-06-04 18:03:50|359.5||359.45||359.5||359.45||0
1622829840000|2021-06-04 18:04:00|359.5||359.5||359.5||359.5||0
1622830130000|2021-06-04 18:08:50|359.6|359.3|359.6|359.35|359.6|359.35|359.6|359.3|1
1622830190000|2021-06-04 18:09:50||359.4||359.4||359.4||359.4|0
1622830200000|2021-06-04 18:10:00|359.65||359.65||359.65||359.65||0
1622830310000|2021-06-04 18:11:50||359.45||359.45||359.45||359.45|0
1622830320000|2021-06-04 18:12:00|||||||||1
1622830420000|2021-06-04 18:13:40|||||||||1
1622830440000|2021-06-04 18:14:00|||||||||1
1622830480000|2021-06-04 18:14:40|||||||||4
1622830540000|2021-06-04 18:15:40|||||||||1
1622831090000|2021-06-04 18:24:50||359.4||359.4||359.4||359.4|0
1622831100000|2021-06-04 18:25:00||359.45||359.45||359.45||359.45|0
1622831240000|2021-06-04 18:27:20|359.7||359.65||359.7||359.65||1
1622831270000|2021-06-04 18:27:50|359.7||359.7||359.7||359.65||0
1622831280000|2021-06-04 18:28:00|359.65||359.7||359.7||359.65||0
1622831290000|2021-06-04 18:28:10|359.65||359.65||359.7||359.65||0
1622831330000|2021-06-04 18:28:50||359.4||359.45||359.45||359.4|0
1622831340000|2021-06-04 18:29:00||359.4||359.4||359.4||359.4|0
1622831380000|2021-06-04 18:29:40||359.45||359.4||359.45||359.4|0
1622831390000|2021-06-04 18:29:50||359.45||359.45||359.45||359.45|0
1622831470000|2021-06-04 18:31:10|359.7||359.7||359.7||359.7||0
1622831550000|2021-06-04 18:32:30|359.65||359.65||359.7||359.65||0
1622831790000|2021-06-04 18:36:30|||||||||1
1622831890000|2021-06-04 18:38:10|359.7||359.7||359.7||359.7||0
1622832000000|2021-06-04 18:40:00|359.65||359.7||359.7||359.65||0
1622832020000|2021-06-04 18:40:20|359.65||359.7||359.7||359.65||0
1622832030000|2021-06-04 18:40:30|359.65||359.7||359.7||359.65||0
1622832040000|2021-06-04 18:40:40|359.65||359.65||359.7||359.65||0
1622832050000|2021-06-04 18:40:50|359.7||359.65||359.7||359.65||0
1622832060000|2021-06-04 18:41:00|359.7||359.65||359.7||359.65||0
1622832070000|2021-06-04 18:41:10|359.7||359.65||359.7||359.65||0
1622832120000|2021-06-04 18:42:00|359.7||359.7||359.7||359.7||0
1622832130000|2021-06-04 18:42:10|359.65||359.65||359.65||359.65||0
1622832140000|2021-06-04 18:42:20|359.6||359.65||359.65||359.6||1
1622832340000|2021-06-04 18:45:40|359.7||359.7||359.7||359.7||0
1622832400000|2021-06-04 18:46:40|359.65||359.7||359.7||359.65||0
1622832420000|2021-06-04 18:47:00|359.65||359.65||359.65||359.65||0
1622832500000|2021-06-04 18:48:20|359.7||359.7||359.7||359.7||0
1622832540000|2021-06-04 18:49:00|359.75|359.55|359.75|359.55|359.75|359.55|359.7|359.55|6
1622832560000|2021-06-04 18:49:20|359.7||359.7||359.75||359.7||0
1622832570000|2021-06-04 18:49:30|359.75||359.75||359.75||359.7||0
1622832600000|2021-06-04 18:50:00|359.7||359.7||359.75||359.7||0
1622832610000|2021-06-04 18:50:10|359.75||359.75||359.75||359.7||0
1622832670000|2021-06-04 18:51:10|359.7||359.7||359.75||359.7||0
1622832680000|2021-06-04 18:51:20|359.75||359.7||359.75||359.7||1
1622832690000|2021-06-04 18:51:30|359.65|359.5|359.65|359.45|359.7|359.5|359.65|359.45|3
1622833110000|2021-06-04 18:58:30||359.4||359.4||359.4||359.4|0
1622833170000|2021-06-04 18:59:30||359.45||359.45||359.45||359.45|0
1622833190000|2021-06-04 18:59:50|359.7||359.65||359.7||359.65||0
1622833200000|2021-06-04 19:00:00|359.7||359.65||359.7||359.65||0
1622833210000|2021-06-04 19:00:10|359.7||359.65||359.7||359.65||0
1622833220000|2021-06-04 19:00:20|359.7||359.65||359.7||359.65||0
1622833250000|2021-06-04 19:00:50|359.7||359.7||359.7||359.7||0
1622833290000|2021-06-04 19:01:30|359.65||359.65||359.7||359.65||0
1622833760000|2021-06-04 19:09:20|359.7||359.7||359.7||359.65||4
1622833770000|2021-06-04 19:09:30|359.65||359.65||359.7||359.65||1
1622833800000|2021-06-04 19:10:00|359.7||359.7||359.7||359.65||0
1622833810000|2021-06-04 19:10:10|359.65|359.55|359.75|359.55|359.75|359.55|359.65|359.55|2
1622833820000|2021-06-04 19:10:20|||||||||2
1622833830000|2021-06-04 19:10:30|||||||||1
1622833900000|2021-06-04 19:11:40||359.6||359.6||359.6||359.6|1
1622833920000|2021-06-04 19:12:00|359.8|359.55|359.8|359.55|359.8|359.55|359.8|359.55|17
1622833930000|2021-06-04 19:12:10||359.6||359.6||359.6||359.6|0
1622833970000|2021-06-04 19:12:50|||||||||1
1622834000000|2021-06-04 19:13:20|359.85|359.65|359.9|359.65|359.9|359.65|359.85|359.65|10
1622834070000|2021-06-04 19:14:30||359.7||359.7||359.7||359.7|6
1622834080000|2021-06-04 19:14:40|359.95|359.75|359.9|359.7|359.95|359.75|359.85|359.7|6
1622834100000|2021-06-04 19:15:00|359.95|359.8|359.95|359.7|359.95|359.8|359.95|359.7|5
1622834220000|2021-06-04 19:17:00|||||||||2
1622834280000|2021-06-04 19:18:00||359.75||359.7||359.75||359.7|1
1622834300000|2021-06-04 19:18:20||359.75||359.75||359.75||359.75|0
1622834320000|2021-06-04 19:18:40||359.7||359.75||359.75||359.7|1
1622834340000|2021-06-04 19:19:00|||||||||3
1622834490000|2021-06-04 19:21:30|||||||||1
1622834820000|2021-06-04 19:27:00|||||||||2
1622835310000|2021-06-04 19:35:10||359.8||359.8||359.8||359.8|8
1622835320000|2021-06-04 19:35:20|||||||||1
1622835360000|2021-06-04 19:36:00||359.75||359.75||359.75||359.75|1
1622835720000|2021-06-04 19:42:00||359.7||359.7||359.7||359.7|5
1622835800000|2021-06-04 19:43:20||359.75||359.75||359.75||359.75|1
1622835810000|2021-06-04 19:43:30|||||||||1
1622835880000|2021-06-04 19:44:40|360||360||360||360||3
1622835900000|2021-06-04 19:45:00|||||||||1
1622836140000|2021-06-04 19:49:00|||||||||3
1622836320000|2021-06-04 19:52:00|||||||||3
1622836630000|2021-06-04 19:57:10|359.95|359.65|359.95|359.65|359.95|359.65|359.95|359.65|12
1622836680000|2021-06-04 19:58:00||359.7||359.7||359.7||359.7|0
1622836710000|2021-06-04 19:58:30||359.75||359.75||359.75||359.75|0
1622836720000|2021-06-04 19:58:40|||||||||2
1622836770000|2021-06-04 19:59:30||359.8||359.8||359.8||359.8|0
1622836780000|2021-06-04 19:59:40|||||||||2
1622836790000|2021-06-04 19:59:50|360||360||360||359.95||6
1622836800000|2021-06-04 20:00:00|359.95||359.95||359.95||359.95||0
1622836810000|2021-06-04 20:00:10|360||359.95||360||359.95||6
1622836820000|2021-06-04 20:00:20||359.75||359.8||359.8||359.75|7
1622836850000|2021-06-04 20:00:50||359.75||359.8||359.8||359.75|1
1622836860000|2021-06-04 20:01:00||359.75||359.75||359.75||359.75|2
1622836900000|2021-06-04 20:01:40||359.8||359.75||359.8||359.75|0
1622836920000|2021-06-04 20:02:00|||||||||1
1622836940000|2021-06-04 20:02:20||359.8||359.75||359.8||359.75|2
1622836970000|2021-06-04 20:02:50||359.8||359.8||359.8||359.75|1
1622836980000|2021-06-04 20:03:00|||||||||3
1622837000000|2021-06-04 20:03:20||359.75||359.75||359.75||359.75|1
1622837020000|2021-06-04 20:03:40|||||||||1
1622837040000|2021-06-04 20:04:00|||||||||1
1622837100000|2021-06-04 20:05:00|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|4
1622837180000|2021-06-04 20:06:20|360|359.75|360|359.8|360|359.8|360|359.75|12
1622837220000|2021-06-04 20:07:00|||||||||1
1622837270000|2021-06-04 20:07:50||359.85||359.8||359.85||359.8|0
1622837380000|2021-06-04 20:09:40|||||||||1
1622837560000|2021-06-04 20:12:40|||||||||1
1622837570000|2021-06-04 20:12:50||359.85||359.8||359.85||359.8|0
1622837580000|2021-06-04 20:13:00||359.85||359.8||359.85||359.8|1
1622837630000|2021-06-04 20:13:50|359.95||359.95||359.95||359.95||0
1622837660000|2021-06-04 20:14:20||359.75||359.75||359.8||359.75|1
1622837670000|2021-06-04 20:14:30||359.8||359.75||359.8||359.75|0
1622837680000|2021-06-04 20:14:40||359.8||359.8||359.8||359.8|1
1622837690000|2021-06-04 20:14:50||359.75||359.8||359.8||359.75|0
1622837700000|2021-06-04 20:15:00||359.75||359.75||359.75||359.75|1
1622837850000|2021-06-04 20:17:30|359.9||359.9||359.9||359.9||0
1622837890000|2021-06-04 20:18:10||359.7||359.7||359.7||359.7|0
1622838090000|2021-06-04 20:21:30|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|18
1622838100000|2021-06-04 20:21:40|||||||||3
1622838170000|2021-06-04 20:22:50|359.9||359.85||359.9||359.85||0
1622838180000|2021-06-04 20:23:00|359.9||359.9||359.9||359.9||1
1622838520000|2021-06-04 20:28:40|359.85||359.85||359.85||359.85||0
1622838540000|2021-06-04 20:29:00|359.9||359.9||359.9||359.9||0
1622838580000|2021-06-04 20:29:40|359.85||359.9||359.9||359.85||0
1623016920000|2021-06-06 22:02:00|360.15|359.55|360.15|359.55|360.15|359.55|360.15|359.55|0
1623016960000|2021-06-06 22:02:40|360.05|359.45|360.05|359.45|360.15|359.55|360.05|359.45|0
1623017030000|2021-06-06 22:03:50|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623017130000|2021-06-06 22:05:30|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017230000|2021-06-06 22:07:10|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623017240000|2021-06-06 22:07:20|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017290000|2021-06-06 22:08:10|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017300000|2021-06-06 22:08:20|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017370000|2021-06-06 22:09:30|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623017410000|2021-06-06 22:10:10|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017420000|2021-06-06 22:10:20|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017430000|2021-06-06 22:10:30|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017440000|2021-06-06 22:10:40|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017460000|2021-06-06 22:11:00|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623017480000|2021-06-06 22:11:20|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623017490000|2021-06-06 22:11:30|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017500000|2021-06-06 22:11:40|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017690000|2021-06-06 22:14:50|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017770000|2021-06-06 22:16:10|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623017900000|2021-06-06 22:18:20|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017950000|2021-06-06 22:19:10|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623017960000|2021-06-06 22:19:20|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018040000|2021-06-06 22:20:40|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018260000|2021-06-06 22:24:20|360.15|359.55|360.15|359.55|360.15|359.55|360.15|359.55|0
1623018270000|2021-06-06 22:24:30|360.05|359.45|360.05|359.45|360.15|359.55|360.05|359.45|0
1623018700000|2021-06-06 22:31:40|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018940000|2021-06-06 22:35:40|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623021060000|2021-06-06 23:11:00|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623021080000|2021-06-06 23:11:20|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623021100000|2021-06-06 23:11:40|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1623021110000|2021-06-06 23:11:50|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623021360000|2021-06-06 23:16:00|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623021370000|2021-06-06 23:16:10|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623021380000|2021-06-06 23:16:20|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1623021390000|2021-06-06 23:16:30|360.05|359.45|360.05|359.45|360.05|359.45|360.05|359.45|0
1623021980000|2021-06-06 23:26:20|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023120000|2021-06-06 23:45:20|360.16|359.56|360.16|359.56|360.26|359.66|360.16|359.56|0
1623023140000|2021-06-06 23:45:40|360.26|359.66|360.26|359.66|360.26|359.66|360.16|359.56|0
1623023160000|2021-06-06 23:46:00|360.16|359.56|360.26|359.66|360.26|359.66|360.16|359.56|0
1623023190000|2021-06-06 23:46:30|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1623023240000|2021-06-06 23:47:20|360.26|359.66|360.26|359.66|360.26|359.66|360.26|359.66|0
1623023280000|2021-06-06 23:48:00|360.16|359.56|360.26|359.66|360.26|359.66|360.16|359.56|0
1623023290000|2021-06-06 23:48:10|360.16|359.56|360.26|359.66|360.26|359.66|360.16|359.56|0
1623023310000|2021-06-06 23:48:30|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1623023320000|2021-06-06 23:48:40|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023440000|2021-06-06 23:50:40|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023450000|2021-06-06 23:50:50|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023490000|2021-06-06 23:51:30|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023500000|2021-06-06 23:51:40|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023510000|2021-06-06 23:51:50|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1623023520000|2021-06-06 23:52:00|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023530000|2021-06-06 23:52:10|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023680000|2021-06-06 23:54:40|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023690000|2021-06-06 23:54:50|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023710000|2021-06-06 23:55:10|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023720000|2021-06-06 23:55:20|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023730000|2021-06-06 23:55:30|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023750000|2021-06-06 23:55:50|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023760000|2021-06-06 23:56:00|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1623023900000|2021-06-06 23:58:20|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023920000|2021-06-06 23:58:40|360.16|359.56|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023930000|2021-06-06 23:58:50|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023940000|2021-06-06 23:59:00|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1623023970000|2021-06-06 23:59:30|360.16|359.56|360.16|359.56|360.16|359.56|360.16|359.56|0
1623023980000|2021-06-06 23:59:40|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1623024010000|2021-06-07 00:00:10|359.96|359.36|359.96|359.36|359.96|359.36|359.86|359.26|0
1623024020000|2021-06-07 00:00:20|359.86|359.26|359.86|359.26|359.86|359.26|359.86|359.26|0
1623024120000|2021-06-07 00:02:00|359.76|359.16|359.76|359.16|359.76|359.16|359.76|359.16|0
1623024130000|2021-06-07 00:02:10|359.86|359.26|359.76|359.16|359.86|359.26|359.76|359.16|0
1623024140000|2021-06-07 00:02:20|359.66|359.06|359.66|359.06|359.66|359.06|359.66|359.06|0
1623024150000|2021-06-07 00:02:30|359.56|358.96|359.66|359.06|359.66|359.06|359.56|358.96|0
1623024160000|2021-06-07 00:02:40|359.56|358.96|359.66|359.06|359.66|359.06|359.56|358.96|0
1623024170000|2021-06-07 00:02:50|359.56|358.96|359.56|358.96|359.56|358.96|359.56|358.96|0
1623024180000|2021-06-07 00:03:00|359.66|359.06|359.56|358.96|359.66|359.06|359.56|358.96|0
1623024190000|2021-06-07 00:03:10|359.66|359.06|359.66|359.06|359.66|359.06|359.56|358.96|0
1623024230000|2021-06-07 00:03:50|359.56|358.96|359.66|359.06|359.66|359.06|359.56|358.96|0
1623024240000|2021-06-07 00:04:00|359.56|358.96|359.56|358.96|359.56|358.96|359.56|358.96|0
1623024270000|2021-06-07 00:04:30|359.66|359.06|359.66|359.06|359.66|359.06|359.66|359.06|0
1623024370000|2021-06-07 00:06:10|359.76|359.16|359.76|359.16|359.76|359.16|359.76|359.16|0
1623024380000|2021-06-07 00:06:20|359.66|359.06|359.66|359.06|359.66|359.06|359.66|359.06|0
1623024390000|2021-06-07 00:06:30|359.76|359.16|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024620000|2021-06-07 00:10:20|359.66|359.06|359.66|359.06|359.76|359.16|359.66|359.06|0
1623024660000|2021-06-07 00:11:00|359.76|359.16|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024680000|2021-06-07 00:11:20|359.66|359.06|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024690000|2021-06-07 00:11:30|359.66|359.06|359.66|359.06|359.76|359.16|359.66|359.06|0
1623024700000|2021-06-07 00:11:40|359.76|359.16|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024860000|2021-06-07 00:14:20|359.66|359.06|359.66|359.06|359.66|359.06|359.66|359.06|0
1623025140000|2021-06-07 00:19:00|359.56|358.96|359.56|358.96|359.66|359.06|359.56|358.96|0
1623025200000|2021-06-07 00:20:00|359.46|358.86|359.26|358.66|359.56|358.96|359.26|358.66|0
1623025210000|2021-06-07 00:20:10|359.16|358.56|359.16|358.56|359.16|358.56|359.16|358.56|0
1623025220000|2021-06-07 00:20:20|359.26|358.66|359.26|358.66|359.26|358.66|359.16|358.56|0
1623025230000|2021-06-07 00:20:30|359.16|358.56|359.26|358.66|359.26|358.66|359.16|358.56|0
1623025240000|2021-06-07 00:20:40|359.16|358.56|359.26|358.66|359.26|358.66|359.16|358.56|0
1623025260000|2021-06-07 00:21:00|359.16|358.56|359.16|358.56|359.16|358.56|359.16|358.56|0
1623025270000|2021-06-07 00:21:10|359.26|358.66|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025280000|2021-06-07 00:21:20|359.26|358.66|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025740000|2021-06-07 00:29:00|359.26|358.66|359.26|358.66|359.26|358.66|359.16|358.56|0
1623025770000|2021-06-07 00:29:30|359.16|358.56|359.26|358.66|359.26|358.66|359.16|358.56|0
1623025780000|2021-06-07 00:29:40|359.16|358.56|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025790000|2021-06-07 00:29:50|359.26|358.66|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025800000|2021-06-07 00:30:00|359.26|358.66|358.86|358.71|359.26|358.86|358.86|358.66|54
1623025810000|2021-06-07 00:30:10|358.96|358.76|359.06|358.91|359.06|358.91|358.91|358.76|18
1623025820000|2021-06-07 00:30:20|359.11|358.96|359.26|359.06|359.26|359.06|359.11|358.96|23
1623025830000|2021-06-07 00:30:30|359.36|359.11|359.41|359.21|359.41|359.21|359.31|359.11|33
1623025840000|2021-06-07 00:30:40|359.46|359.26|359.46|359.31|359.46|359.31|359.41|359.26|15
1623025850000|2021-06-07 00:30:50|359.51|359.36|359.46|359.31|359.51|359.36|359.46|359.31|12
1623025860000|2021-06-07 00:31:00|359.51|359.36|359.86|359.61|359.86|359.61|359.51|359.36|22
1623025870000|2021-06-07 00:31:10|359.81|359.51|359.81|359.61|359.81|359.61|359.76|359.51|35
1623025880000|2021-06-07 00:31:20|359.86|359.66|359.81|359.61|359.86|359.66|359.81|359.61|30
1623025890000|2021-06-07 00:31:30|359.76||359.81||359.81||359.76||1
1623025900000|2021-06-07 00:31:40|359.76|359.51|359.71|359.51|359.76|359.51|359.71|359.51|27
1623025910000|2021-06-07 00:31:50|359.76||359.71||359.76||359.71||4
1623025920000|2021-06-07 00:32:00|359.76|359.56|359.91|359.76|360.01|359.76|359.76|359.56|44
1623025930000|2021-06-07 00:32:10|359.96|359.81|360.06|359.86|360.06|359.86|359.96|359.81|12
1623025940000|2021-06-07 00:32:20|360.16|359.91|360.26|360.06|360.26|360.06|360.16|359.91|33
1623025950000|2021-06-07 00:32:30|360.36|360.11|360.41|360.26|360.41|360.26|360.36|360.11|35
1623025960000|2021-06-07 00:32:40|360.66|360.41|360.71|360.46|360.71|360.46|360.56|360.31|164
1623025970000|2021-06-07 00:32:50|360.76|360.51|360.91|360.71|360.91|360.76|360.76|360.51|62
1623025980000|2021-06-07 00:33:00|360.86|360.66|360.86|360.66|360.86|360.66|360.76|360.56|46
1623025990000|2021-06-07 00:33:10|360.81|360.61|360.61|360.36|360.86|360.61|360.61|360.36|22
1623026000000|2021-06-07 00:33:20|360.51|360.41|360.56|360.31|360.61|360.41|360.51|360.31|7
1623026010000|2021-06-07 00:33:30|360.51|360.26|360.41|360.26|360.51|360.26|360.41|360.26|4
1623026020000|2021-06-07 00:33:40|360.46|360.31|360.46|360.26|360.51|360.31|360.46|360.21|31
1623026030000|2021-06-07 00:33:50|360.51|360.36|360.46|360.31|360.51|360.36|360.46|360.26|28
1623026040000|2021-06-07 00:34:00|360.51|360.36|360.51|360.36|360.56|360.41|360.51|360.36|28
1623026050000|2021-06-07 00:34:10|360.56|360.31|360.51|360.31|360.56|360.31|360.51|360.31|10
1623026070000|2021-06-07 00:34:30|360.41|360.16|360.36|360.16|360.41|360.21|360.36|360.16|14
1623026090000|2021-06-07 00:34:50|360.31|360.11|360.31|360.11|360.31|360.11|360.26|360.11|14
1623026100000|2021-06-07 00:35:00|360.36|360.16|360.41|360.26|360.41|360.26|360.36|360.16|20
1623026110000|2021-06-07 00:35:10|360.46|360.31|360.56|360.41|360.61|360.41|360.46|360.31|16
1623026120000|2021-06-07 00:35:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|2
1623026130000|2021-06-07 00:35:30|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|9
1623026140000|2021-06-07 00:35:40|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|3
1623026150000|2021-06-07 00:35:50|360.36|360.16|360.36|360.21|360.36|360.21|360.36|360.16|4
1623026160000|2021-06-07 00:36:00|360.41|360.26|360.56|360.41|360.56|360.41|360.41|360.26|16
1623026170000|2021-06-07 00:36:10|360.51|360.36|360.51|360.31|360.51|360.36|360.51|360.31|13
1623026180000|2021-06-07 00:36:20|360.46|360.26|360.46|360.26|360.46|360.31|360.46|360.26|4
1623026190000|2021-06-07 00:36:30|360.41|360.16|360.41|360.21|360.41|360.21|360.41|360.16|5
1623026200000|2021-06-07 00:36:40|360.31|360.16|360.26|360.06|360.31|360.16|360.26|360.06|39
1623026220000|2021-06-07 00:37:00||360.11||360.11||360.11||360.11|1
1623026230000|2021-06-07 00:37:10|360.31|360.16|360.31|360.16|360.36|360.16|360.31|360.16|18
1623026240000|2021-06-07 00:37:20|360.41|360.21|360.46|360.21|360.46|360.31|360.41|360.21|19
1623026250000|2021-06-07 00:37:30|360.41|360.26|360.41|360.21|360.41|360.26|360.41|360.16|5
1623026260000|2021-06-07 00:37:40|360.51|360.26|360.51|360.31|360.51|360.31|360.46|360.26|8
1623026270000|2021-06-07 00:37:50|360.56|360.36|360.51|360.31|360.61|360.41|360.51|360.31|12
1623026280000|2021-06-07 00:38:00|360.46||360.46||360.46||360.46||0
1623026290000|2021-06-07 00:38:10|360.41|360.26|360.36|360.16|360.41|360.26|360.36|360.16|19
1623026300000|2021-06-07 00:38:20|360.31|360.11|360.36|360.16|360.36|360.16|360.26|360.11|17
1623026320000|2021-06-07 00:38:40|360.41|360.21|360.41|360.21|360.41|360.21|360.41|360.21|5
1623026330000|2021-06-07 00:38:50|360.46|360.26|360.46|360.31|360.51|360.31|360.46|360.26|3
1623026340000|2021-06-07 00:39:00|360.51|360.36|360.46|360.26|360.51|360.36|360.46|360.26|13
1623026350000|2021-06-07 00:39:10|360.31|360.31|360.36|360.16|360.36|360.31|360.31|360.16|14
1623026360000|2021-06-07 00:39:20|360.31||360.31||360.31||360.31||2
1623026370000|2021-06-07 00:39:30|360.36|360.21|360.46|360.31|360.46|360.31|360.36|360.21|11
1623026380000|2021-06-07 00:39:40|360.51|360.36|360.51|360.31|360.56|360.41|360.51|360.31|21
1623026390000|2021-06-07 00:39:50|360.46|360.26|360.46|360.26|360.46|360.31|360.46|360.26|3
1623026400000|2021-06-07 00:40:00||360.31||360.31||360.31||360.31|1
1623026410000|2021-06-07 00:40:10||360.26||360.26||360.26||360.26|5
1623026420000|2021-06-07 00:40:20|360.41|360.21|360.51|360.31|360.51|360.31|360.41|360.21|23
1623026440000|2021-06-07 00:40:40||360.36||360.31||360.36||360.31|2
1623026450000|2021-06-07 00:40:50||360.36||360.36||360.36||360.36|0
1623026460000|2021-06-07 00:41:00||360.31||360.31||360.31||360.31|5
1623026500000|2021-06-07 00:41:40||360.36||360.31||360.36||360.31|2
1623026510000|2021-06-07 00:41:50||360.36||360.36||360.36||360.36|2
1623026540000|2021-06-07 00:42:20|||||||||1
1623026550000|2021-06-07 00:42:30|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|12
1623026560000|2021-06-07 00:42:40|||||||||44
1623026580000|2021-06-07 00:43:00|360.51|360.36|360.51|360.31|360.51|360.36|360.46|360.31|26
1623026590000|2021-06-07 00:43:10|||||||||8
1623026600000|2021-06-07 00:43:20|360.56|360.36|360.56|360.41|360.56|360.41|360.56|360.36|4
1623026610000|2021-06-07 00:43:30|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|2
1623026620000|2021-06-07 00:43:40|||||||||1
1623026630000|2021-06-07 00:43:50|360.66|360.51|360.66|360.51|360.71|360.51|360.66|360.51|5
1623026660000|2021-06-07 00:44:20||360.46||360.46||360.46||360.46|14
1623026670000|2021-06-07 00:44:30|360.56|360.36|360.56|360.36|360.56|360.36|360.56|360.36|8
1623026680000|2021-06-07 00:44:40|360.51|360.31|360.56|360.41|360.56|360.41|360.51|360.31|7
1623026690000|2021-06-07 00:44:50||360.36||360.36||360.41||360.36|2
1623026700000|2021-06-07 00:45:00|360.61|360.41|360.51|360.36|360.61|360.46|360.51|360.36|16
1623026710000|2021-06-07 00:45:10|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|41
1623026720000|2021-06-07 00:45:20|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|5
1623026730000|2021-06-07 00:45:30|360.51|360.36|360.46|360.31|360.51|360.36|360.46|360.31|12
1623026740000|2021-06-07 00:45:40|||||||||2
1623026750000|2021-06-07 00:45:50|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|15
1623026760000|2021-06-07 00:46:00|360.56|360.41|360.56|360.36|360.56|360.41|360.56|360.36|6
1623026770000|2021-06-07 00:46:10|360.51|360.31|360.46|360.31|360.51|360.31|360.46|360.26|15
1623026780000|2021-06-07 00:46:20|||||||||2
1623026790000|2021-06-07 00:46:30|360.51|360.36|360.51|360.36|360.51|360.36|360.46|360.36|10
1623026810000|2021-06-07 00:46:50|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|4
1623026820000|2021-06-07 00:47:00|360.61||360.56||360.61||360.56||2
1623026830000|2021-06-07 00:47:10|360.51|360.36|360.51|360.31|360.51|360.36|360.51|360.31|19
1623026840000|2021-06-07 00:47:20|360.46||360.46||360.46||360.46||1
1623026850000|2021-06-07 00:47:30|||||||||2
1623026860000|2021-06-07 00:47:40|360.56|360.36|360.56|360.41|360.56|360.41|360.56|360.36|20
1623026870000|2021-06-07 00:47:50|360.61|360.36|360.56|360.36|360.61|360.36|360.56|360.36|3
1623026880000|2021-06-07 00:48:00|360.61|360.41|360.56|360.36|360.61|360.41|360.56|360.36|6
1623026900000|2021-06-07 00:48:20||360.41||360.41||360.41||360.41|2
1623026940000|2021-06-07 00:49:00|360.51|360.36|360.51|360.36|360.51|360.41|360.51|360.31|15
1623026950000|2021-06-07 00:49:10||360.31||360.31||360.31||360.31|3
1623026960000|2021-06-07 00:49:20||360.36||360.36||360.36||360.36|1
1623027010000|2021-06-07 00:50:10|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.41|30
1623027020000|2021-06-07 00:50:20|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|3
1623027030000|2021-06-07 00:50:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|13
1623027040000|2021-06-07 00:50:40|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.41|10
1623027050000|2021-06-07 00:50:50|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|12
1623027060000|2021-06-07 00:51:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|8
1623027070000|2021-06-07 00:51:10|||||||||1
1623027100000|2021-06-07 00:51:40|||||||||2
1623027150000|2021-06-07 00:52:30|360.51|360.36|360.56|360.41|360.56|360.41|360.51|360.36|26
1623027160000|2021-06-07 00:52:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|2
1623027170000|2021-06-07 00:52:50|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|10
1623027180000|2021-06-07 00:53:00|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|13
1623027190000|2021-06-07 00:53:10|||||||||1
1623027200000|2021-06-07 00:53:20|360.56|360.41|360.41|360.26|360.56|360.41|360.41|360.26|32
1623027210000|2021-06-07 00:53:30|360.46|360.31|360.51|360.31|360.51|360.31|360.46|360.31|12
1623027230000|2021-06-07 00:53:50|360.46||360.46||360.51||360.46||3
1623027240000|2021-06-07 00:54:00|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|9
1623027250000|2021-06-07 00:54:10|||||||||1
1623027270000|2021-06-07 00:54:30|360.36|360.16|360.41|360.21|360.41|360.21|360.31|360.16|28
1623027280000|2021-06-07 00:54:40|360.36|360.16|360.31|360.16|360.36|360.16|360.31|360.16|8
1623027290000|2021-06-07 00:54:50|360.26|360.11|360.21|360.01|360.26|360.11|360.16|359.96|38
1623027300000|2021-06-07 00:55:00|360.26|360.06|360.26|360.11|360.26|360.11|360.21|360.06|3
1623027310000|2021-06-07 00:55:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|4
1623027320000|2021-06-07 00:55:20|360.36|360.21|360.31|360.11|360.36|360.21|360.26|360.11|32
1623027330000|2021-06-07 00:55:30|360.26|360.16|360.31|360.16|360.31|360.16|360.26|360.11|12
1623027340000|2021-06-07 00:55:40|360.26|360.11|360.31|360.16|360.31|360.16|360.26|360.11|8
1623027350000|2021-06-07 00:55:50|360.26|360.11|360.31|360.11|360.31|360.11|360.26|360.11|7
1623027360000|2021-06-07 00:56:00|360.26||360.26||360.26||360.26||0
1623027370000|2021-06-07 00:56:10|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|30
1623027380000|2021-06-07 00:56:20|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|3
1623027400000|2021-06-07 00:56:40|||||||||1
1623027410000|2021-06-07 00:56:50|||||||||1
1623027420000|2021-06-07 00:57:00|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|7
1623027440000|2021-06-07 00:57:20|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|17
1623027450000|2021-06-07 00:57:30|||||||||1
1623027460000|2021-06-07 00:57:40|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|6
1623027470000|2021-06-07 00:57:50|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|16
1623027480000|2021-06-07 00:58:00|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|14
1623027490000|2021-06-07 00:58:10|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|6
1623027500000|2021-06-07 00:58:20|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.21|33
1623027510000|2021-06-07 00:58:30|360.36|360.21|360.36|360.21|360.41|360.21|360.36|360.21|6
1623027520000|2021-06-07 00:58:40|||||||||4
1623027530000|2021-06-07 00:58:50|||||||||1
1623027540000|2021-06-07 00:59:00|360.46|360.26|360.51|360.36|360.51|360.36|360.46|360.26|10
1623027550000|2021-06-07 00:59:10|360.56|360.41|360.51|360.36|360.56|360.41|360.51|360.36|10
1623027560000|2021-06-07 00:59:20|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|12
1623027570000|2021-06-07 00:59:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|6
1623027580000|2021-06-07 00:59:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|8
1623027590000|2021-06-07 00:59:50|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|14
1623027600000|2021-06-07 01:00:00|360.71|360.36|360.66|360.51|360.71|360.51|360.66|360.36|118
1623027610000|2021-06-07 01:00:10|360.71|360.56|360.66|360.51|360.76|360.61|360.66|360.46|80
1623027620000|2021-06-07 01:00:20|360.61|360.46|360.71|360.51|360.71|360.51|360.61|360.41|52
1623027630000|2021-06-07 01:00:30|360.66|360.46|360.66|360.46|360.71|360.46|360.66|360.46|26
1623027640000|2021-06-07 01:00:40|360.71|360.51|360.76|360.56|360.81|360.61|360.71|360.51|45
1623027650000|2021-06-07 01:00:50|360.81|360.61|360.81|360.66|360.86|360.66|360.76|360.61|61
1623027660000|2021-06-07 01:01:00|360.86|360.71|360.71|360.56|360.86|360.71|360.71|360.56|45
1623027670000|2021-06-07 01:01:10|360.66|360.46|360.61|360.46|360.66|360.51|360.61|360.46|62
1623027680000|2021-06-07 01:01:20|360.66|360.51|360.76|360.56|360.81|360.56|360.66|360.51|39
1623027690000|2021-06-07 01:01:30|360.81|360.61|360.86|360.71|360.86|360.71|360.81|360.61|14
1623027700000|2021-06-07 01:01:40|360.91|360.66|360.86|360.71|360.91|360.71|360.81|360.61|104
1623027710000|2021-06-07 01:01:50|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|22
1623027720000|2021-06-07 01:02:00|360.86|360.76|360.91|360.76|360.91|360.76|360.81|360.66|35
1623027730000|2021-06-07 01:02:10|360.96|360.81|361.01|360.86|361.11|360.86|360.96|360.76|97
1623027740000|2021-06-07 01:02:20|361.06||361.01||361.06||361.01||20
1623027750000|2021-06-07 01:02:30|||||||||2
1623027760000|2021-06-07 01:02:40|361.11|360.96|361.11|360.91|361.11|360.96|361.06|360.86|29
1623027770000|2021-06-07 01:02:50|361.06|360.96|361.06|360.91|361.11|360.96|361.06|360.91|42
1623027780000|2021-06-07 01:03:00|361.01|360.76|360.91|360.76|361.01|360.76|360.91|360.71|62
1623027790000|2021-06-07 01:03:10|360.96|360.71|360.86|360.71|360.96|360.71|360.86|360.71|22
1623027800000|2021-06-07 01:03:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|11
1623027810000|2021-06-07 01:03:30|||||||||6
1623027820000|2021-06-07 01:03:40|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|19
1623027830000|2021-06-07 01:03:50|||||||||4
1623027840000|2021-06-07 01:04:00|361.06|360.86|360.96|360.76|361.06|360.86|360.91|360.76|63
1623027850000|2021-06-07 01:04:10|361.01|360.81|361.01|360.86|361.01|360.86|361.01|360.81|7
1623027860000|2021-06-07 01:04:20|361.06|360.91|361.06|360.86|361.06|360.91|361.01|360.86|7
1623027870000|2021-06-07 01:04:30|361.11|360.91|361.06|360.91|361.11|360.96|361.06|360.91|20
1623027880000|2021-06-07 01:04:40|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|9
1623027890000|2021-06-07 01:04:50|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|19
1623027900000|2021-06-07 01:05:00|361.26|361.11|361.06|360.86|361.26|361.11|361.01|360.86|89
1623027910000|2021-06-07 01:05:10|361.01|360.91|361.06|360.91|361.11|360.91|361.01|360.91|8
1623027920000|2021-06-07 01:05:20|361.11|360.96|361.21|361.06|361.21|361.06|361.11|360.96|21
1623027930000|2021-06-07 01:05:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|32
1623027940000|2021-06-07 01:05:40|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|9
1623027950000|2021-06-07 01:05:50|361.16|360.96|361.11|360.96|361.16|360.96|361.11|360.96|18
1623027960000|2021-06-07 01:06:00|||||||||2
1623027970000|2021-06-07 01:06:10|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|52
1623027980000|2021-06-07 01:06:20|361.01|360.91|361.11|360.96|361.11|360.96|361.01|360.86|27
1623027990000|2021-06-07 01:06:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|9
1623028000000|2021-06-07 01:06:40|361.11|360.86|361.01|360.86|361.11|360.86|361.01|360.86|23
1623028010000|2021-06-07 01:06:50|||||||||11
1623028020000|2021-06-07 01:07:00|361.06|360.81|360.96|360.81|361.06|360.81|360.96|360.81|29
1623028030000|2021-06-07 01:07:10|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|23
1623028040000|2021-06-07 01:07:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|17
1623028050000|2021-06-07 01:07:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|13
1623028060000|2021-06-07 01:07:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|12
1623028070000|2021-06-07 01:07:50|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|11
1623028080000|2021-06-07 01:08:00|||||||||15
1623028090000|2021-06-07 01:08:10|360.71|360.51|360.61|360.46|360.71|360.51|360.61|360.46|42
1623028100000|2021-06-07 01:08:20|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|33
1623028110000|2021-06-07 01:08:30|360.76|360.61|360.71|360.56|360.76|360.61|360.71|360.56|4
1623028120000|2021-06-07 01:08:40||360.51||360.56||360.56||360.51|13
1623028130000|2021-06-07 01:08:50|360.66|360.51|360.61|360.46|360.66|360.56|360.61|360.46|14
1623028140000|2021-06-07 01:09:00|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|8
1623028150000|2021-06-07 01:09:10|||||||||7
1623028160000|2021-06-07 01:09:20|360.61|360.41|360.56|360.41|360.61|360.41|360.51|360.36|52
1623028170000|2021-06-07 01:09:30|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|3
1623028180000|2021-06-07 01:09:40|360.56|360.41|360.61|360.41|360.61|360.41|360.56|360.36|17
1623028190000|2021-06-07 01:09:50|360.56||360.61||360.61||360.56||1
1623028200000|2021-06-07 01:10:00|360.56|360.46|360.56|360.41|360.56|360.46|360.56|360.41|22
1623028210000|2021-06-07 01:10:10|360.51|360.36|360.41|360.26|360.51|360.36|360.41|360.26|25
1623028230000|2021-06-07 01:10:30|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|24
1623028240000|2021-06-07 01:10:40|360.41|360.26|360.31|360.16|360.41|360.26|360.31|360.16|27
1623028250000|2021-06-07 01:10:50|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.01|19
1623028260000|2021-06-07 01:11:00|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|27
1623028270000|2021-06-07 01:11:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|11
1623028280000|2021-06-07 01:11:20|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|8
1623028290000|2021-06-07 01:11:30|360.26|360.11|360.41|360.26|360.41|360.26|360.26|360.11|33
1623028300000|2021-06-07 01:11:40|360.46|360.31|360.41|360.21|360.46|360.31|360.36|360.16|22
1623028310000|2021-06-07 01:11:50||360.26||360.26||360.26||360.26|3
1623028320000|2021-06-07 01:12:00|360.46|360.31|360.36|360.21|360.46|360.31|360.36|360.21|17
1623028330000|2021-06-07 01:12:10|360.31|360.16|360.26|360.11|360.31|360.16|360.26|360.11|11
1623028350000|2021-06-07 01:12:30|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|10
1623028360000|2021-06-07 01:12:40|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|11
1623028370000|2021-06-07 01:12:50|360.31|360.06|360.21|360.06|360.31|360.06|360.21|360.06|25
1623028380000|2021-06-07 01:13:00|360.26|360.11|360.36|360.16|360.41|360.26|360.26|360.11|23
1623028390000|2021-06-07 01:13:10|360.31|360.21|360.36|360.16|360.36|360.21|360.31|360.16|6
1623028400000|2021-06-07 01:13:20|360.31||360.36||360.36||360.31||3
1623028420000|2021-06-07 01:13:40|360.31||360.31||360.31||360.31||0
1623028430000|2021-06-07 01:13:50|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.06|21
1623028440000|2021-06-07 01:14:00|360.26|360.11|360.36|360.16|360.36|360.21|360.26|360.11|10
1623028450000|2021-06-07 01:14:10|360.41|360.21|360.36|360.21|360.41|360.21|360.36|360.21|12
1623028460000|2021-06-07 01:14:20|360.41||360.36||360.41||360.36||1
1623028470000|2021-06-07 01:14:30|360.31|360.11|360.26|360.11|360.31|360.11|360.26|360.11|15
1623028480000|2021-06-07 01:14:40|360.21|360.06|360.21|360.01|360.21|360.06|360.21|360.01|8
1623028490000|2021-06-07 01:14:50|360.16|360.06|360.21|360.06|360.21|360.06|360.16|360.06|0
1623028500000|2021-06-07 01:15:00|360.26|360.11|360.41|360.21|360.41|360.21|360.26|360.11|11
1623028510000|2021-06-07 01:15:10|360.36|360.16|360.31|360.16|360.36|360.16|360.26|360.11|16
1623028520000|2021-06-07 01:15:20|360.26|360.06|360.21|360.06|360.26|360.06|360.21|360.06|11
1623028530000|2021-06-07 01:15:30|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.06|10
1623028540000|2021-06-07 01:15:40|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.06|4
1623028550000|2021-06-07 01:15:50|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|7
1623028560000|2021-06-07 01:16:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|7
1623028580000|2021-06-07 01:16:20|||||||||2
1623028590000|2021-06-07 01:16:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|16
1623028600000|2021-06-07 01:16:40|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|11
1623028610000|2021-06-07 01:16:50|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|9
1623028620000|2021-06-07 01:17:00|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|7
1623028630000|2021-06-07 01:17:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|12
1623028640000|2021-06-07 01:17:20|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|3
1623028650000|2021-06-07 01:17:30|360.41|360.26|360.36|360.21|360.41|360.26|360.36|360.21|21
1623028670000|2021-06-07 01:17:50||360.16||360.16||360.16||360.16|11
1623028680000|2021-06-07 01:18:00|360.31|360.21|360.31|360.16|360.31|360.21|360.31|360.16|7
1623028690000|2021-06-07 01:18:10|360.36|360.21|360.36|360.21|360.41|360.21|360.36|360.21|8
1623028700000|2021-06-07 01:18:20|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|3
1623028720000|2021-06-07 01:18:40|||||||||4
1623028730000|2021-06-07 01:18:50|360.46|360.31|360.46|360.31|360.51|360.36|360.46|360.31|37
1623028740000|2021-06-07 01:19:00|360.51|360.36|360.51|360.31|360.51|360.36|360.46|360.31|10
1623028750000|2021-06-07 01:19:10|360.46|360.26|360.41|360.26|360.46|360.26|360.41|360.26|8
1623028760000|2021-06-07 01:19:20|||||||||2
1623028770000|2021-06-07 01:19:30|360.36|360.21|360.36|360.16|360.36|360.21|360.36|360.16|16
1623028780000|2021-06-07 01:19:40|360.31||360.31||360.36||360.31||7
1623028790000|2021-06-07 01:19:50|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|4
1623028800000|2021-06-07 01:20:00|360.41|360.26|360.36|360.21|360.41|360.26|360.36|360.21|7
1623028820000|2021-06-07 01:20:20|||||||||1
1623028830000|2021-06-07 01:20:30|360.41|360.26|360.51|360.36|360.51|360.36|360.41|360.26|21
1623028840000|2021-06-07 01:20:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|7
1623028850000|2021-06-07 01:20:50|360.41|360.26|360.36|360.21|360.46|360.31|360.36|360.16|38
1623028860000|2021-06-07 01:21:00|360.41||360.36||360.41||360.36||4
1623028870000|2021-06-07 01:21:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|10
1623028890000|2021-06-07 01:21:30|360.36|360.21|360.46|360.26|360.46|360.26|360.36|360.21|28
1623028900000|2021-06-07 01:21:40|360.41|360.31|360.41|360.26|360.41|360.31|360.41|360.26|2
1623028910000|2021-06-07 01:21:50|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|12
1623028930000|2021-06-07 01:22:10|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|11
1623028940000|2021-06-07 01:22:20|360.51||360.46||360.51||360.46||9
1623028950000|2021-06-07 01:22:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.31|15
1623028970000|2021-06-07 01:22:50|360.41|360.26|360.46|360.31|360.46|360.31|360.41|360.26|27
1623028980000|2021-06-07 01:23:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|4
1623028990000|2021-06-07 01:23:10|360.56|360.41|360.56|360.41|360.61|360.46|360.56|360.41|26
1623029000000|2021-06-07 01:23:20|360.61|360.46|360.71|360.56|360.71|360.56|360.61|360.41|34
1623029010000|2021-06-07 01:23:30|||||||||3
1623029020000|2021-06-07 01:23:40|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|18
1623029030000|2021-06-07 01:23:50|||||||||2
1623029040000|2021-06-07 01:24:00|||||||||4
1623029050000|2021-06-07 01:24:10|360.76|360.61|360.86|360.66|360.86|360.66|360.76|360.61|61
1623029060000|2021-06-07 01:24:20|360.91|360.71|360.96|360.76|360.96|360.81|360.91|360.71|10
1623029070000|2021-06-07 01:24:30|360.91|360.81|360.96|360.81|360.96|360.81|360.91|360.76|26
1623029080000|2021-06-07 01:24:40|||||||||2
1623029090000|2021-06-07 01:24:50|361.01|360.86|361.11|360.96|361.11|360.96|361.01|360.86|17
1623029100000|2021-06-07 01:25:00|361.16|361.01|361.21|361.06|361.21|361.06|361.16|360.96|39
1623029110000|2021-06-07 01:25:10|361.26||361.26||361.26||361.26||7
1623029120000|2021-06-07 01:25:20|361.21|361.01|361.16|361.01|361.21|361.01|361.16|361.01|33
1623029130000|2021-06-07 01:25:30|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|26
1623029140000|2021-06-07 01:25:40|361.11|361.01|361.06|360.91|361.11|361.01|361.06|360.91|28
1623029160000|2021-06-07 01:26:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|10
1623029170000|2021-06-07 01:26:10|||||||||3
1623029180000|2021-06-07 01:26:20|361.16|361.01|361.11|360.96|361.16|361.01|361.11|360.96|8
1623029200000|2021-06-07 01:26:40|361.01|360.86|361.01|360.86|361.06|360.91|361.01|360.86|55
1623029210000|2021-06-07 01:26:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|9
1623029220000|2021-06-07 01:27:00|361.01|360.86|361.06|360.91|361.06|360.91|360.96|360.86|12
1623029230000|2021-06-07 01:27:10|361.01|360.86|361.06|360.86|361.06|360.91|361.01|360.86|20
1623029240000|2021-06-07 01:27:20|361.01||361.06||361.06||361.01||1
1623029250000|2021-06-07 01:27:30|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|11
1623029260000|2021-06-07 01:27:40|360.96|360.76|360.96|360.76|361.01|360.76|360.96|360.76|22
1623029270000|2021-06-07 01:27:50|360.91|360.71|360.81|360.66|360.91|360.71|360.81|360.66|26
1623029280000|2021-06-07 01:28:00|||||||||3
1623029290000|2021-06-07 01:28:10|360.86||360.86||360.86||360.86||2
1623029300000|2021-06-07 01:28:20|360.81|360.71|360.86|360.71|360.86|360.71|360.81|360.71|13
1623029310000|2021-06-07 01:28:30|||||||||1
1623029320000|2021-06-07 01:28:40|||||||||2
1623029330000|2021-06-07 01:28:50|360.81|360.61|360.81|360.61|360.81|360.61|360.81|360.61|18
1623029340000|2021-06-07 01:29:00||360.66||360.66||360.66||360.66|0
1623029350000|2021-06-07 01:29:10|360.86|360.71|360.86|360.71|360.91|360.71|360.86|360.66|14
1623029360000|2021-06-07 01:29:20|360.81|360.66|360.81|360.61|360.81|360.66|360.81|360.61|14
1623029370000|2021-06-07 01:29:30|360.76|360.66|360.76|360.61|360.76|360.66|360.76|360.61|7
1623029400000|2021-06-07 01:30:00|360.81|360.66|360.81|360.66|360.81|360.66|360.76|360.61|17
1623029410000|2021-06-07 01:30:10|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|16
1623029420000|2021-06-07 01:30:20|360.81|360.66|360.96|360.81|360.96|360.81|360.81|360.66|27
1623029430000|2021-06-07 01:30:30|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|33
1623029440000|2021-06-07 01:30:40|360.91|360.76|360.96|360.81|360.96|360.81|360.86|360.71|24
1623029450000|2021-06-07 01:30:50|360.91|360.76|360.91|360.76|360.91|360.81|360.91|360.76|2
1623029470000|2021-06-07 01:31:10|360.86|360.71|360.91|360.76|360.96|360.76|360.86|360.71|11
1623029480000|2021-06-07 01:31:20|360.96|360.71|360.86|360.71|360.96|360.71|360.86|360.71|8
1623029490000|2021-06-07 01:31:30|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|4
1623029500000|2021-06-07 01:31:40|360.91||360.91||360.91||360.91||0
1623029510000|2021-06-07 01:31:50|360.86|360.71|360.81|360.66|360.86|360.71|360.81|360.66|18
1623029520000|2021-06-07 01:32:00|360.76|360.61|360.71|360.56|360.81|360.61|360.71|360.51|24
1623029530000|2021-06-07 01:32:10|360.66|360.51|360.61|360.46|360.66|360.51|360.61|360.46|8
1623029540000|2021-06-07 01:32:20|360.66|360.51|360.66|360.51|360.66|360.51|360.61|360.46|6
1623029550000|2021-06-07 01:32:30|||||||||1
1623029560000|2021-06-07 01:32:40|||||||||1
1623029570000|2021-06-07 01:32:50|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|4
1623029580000|2021-06-07 01:33:00|360.66|360.51|360.61|360.46|360.66|360.51|360.61|360.46|13
1623029600000|2021-06-07 01:33:20|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|6
1623029610000|2021-06-07 01:33:30|360.71||360.71||360.71||360.71||1
1623029620000|2021-06-07 01:33:40|360.66|360.46|360.71|360.56|360.71|360.56|360.66|360.46|16
1623029630000|2021-06-07 01:33:50|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|29
1623029640000|2021-06-07 01:34:00|360.81|360.66|360.86|360.66|360.86|360.71|360.81|360.66|18
1623029650000|2021-06-07 01:34:10|360.91|360.71|360.86|360.66|360.91|360.76|360.81|360.66|15
1623029660000|2021-06-07 01:34:20|360.81|360.71|360.81|360.66|360.86|360.71|360.81|360.66|1
1623029670000|2021-06-07 01:34:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|9
1623029680000|2021-06-07 01:34:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|3
1623029690000|2021-06-07 01:34:50|360.76|360.61|360.76|360.61|360.81|360.66|360.76|360.61|5
1623029700000|2021-06-07 01:35:00|360.71|360.56|360.81|360.61|360.81|360.61|360.71|360.56|8
1623029710000|2021-06-07 01:35:10|360.76|360.66|360.76|360.61|360.81|360.66|360.76|360.61|1
1623029760000|2021-06-07 01:36:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|12
1623029770000|2021-06-07 01:36:10||360.51||360.51||360.56||360.51|9
1623029780000|2021-06-07 01:36:20|360.66|360.56|360.61|360.46|360.71|360.56|360.61|360.46|12
1623029790000|2021-06-07 01:36:30|360.56|360.41|360.56|360.41|360.61|360.46|360.56|360.41|5
1623029800000|2021-06-07 01:36:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|5
1623029810000|2021-06-07 01:36:50|||||||||1
1623029820000|2021-06-07 01:37:00|360.66|360.51|360.66|360.46|360.66|360.51|360.66|360.46|8
1623029830000|2021-06-07 01:37:10|360.61|360.41|360.66|360.51|360.66|360.51|360.61|360.41|12
1623029840000|2021-06-07 01:37:20||360.46||360.46||360.51||360.46|7
1623029850000|2021-06-07 01:37:30||360.51||360.51||360.51||360.51|0
1623029860000|2021-06-07 01:37:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|6
1623029870000|2021-06-07 01:37:50|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|24
1623029880000|2021-06-07 01:38:00|360.51|360.36|360.46|360.31|360.56|360.36|360.46|360.31|12
1623029890000|2021-06-07 01:38:10|360.51|360.36|360.51|360.31|360.51|360.36|360.46|360.31|5
1623029900000|2021-06-07 01:38:20|360.46|360.26|360.46|360.31|360.46|360.31|360.46|360.26|9
1623029910000|2021-06-07 01:38:30|360.41|360.26|360.46|360.31|360.46|360.31|360.41|360.26|8
1623029920000|2021-06-07 01:38:40|360.41|360.26|360.46|360.31|360.46|360.31|360.41|360.26|2
1623029940000|2021-06-07 01:39:00|360.41|360.26|360.41|360.26|360.46|360.26|360.41|360.21|19
1623029950000|2021-06-07 01:39:10|360.46|360.31|360.41|360.26|360.46|360.31|360.41|360.21|12
1623029960000|2021-06-07 01:39:20|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|1
1623029980000|2021-06-07 01:39:40|||||||||1
1623029990000|2021-06-07 01:39:50|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|9
1623030000000|2021-06-07 01:40:00|360.36|360.21|360.41|360.21|360.41|360.26|360.36|360.21|18
1623030010000|2021-06-07 01:40:10|360.36|360.26|360.36|360.16|360.41|360.26|360.31|360.16|18
1623030020000|2021-06-07 01:40:20|360.31||360.31||360.36||360.31||3
1623030040000|2021-06-07 01:40:40||360.11||360.16||360.16||360.11|23
1623030050000|2021-06-07 01:40:50||360.11||360.16||360.16||360.11|2
1623030060000|2021-06-07 01:41:00|360.26|360.11|360.31|360.16|360.36|360.21|360.26|360.11|15
1623030070000|2021-06-07 01:41:10|360.26|360.11|360.31|360.11|360.31|360.16|360.26|360.11|19
1623030080000|2021-06-07 01:41:20|360.26|360.16|360.31|360.11|360.31|360.16|360.26|360.11|4
1623030090000|2021-06-07 01:41:30||360.16||360.16||360.16||360.16|3
1623030100000|2021-06-07 01:41:40|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|4
1623030110000|2021-06-07 01:41:50|360.31||360.26||360.31||360.26||5
1623030120000|2021-06-07 01:42:00|||||||||2
1623030160000|2021-06-07 01:42:40|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|9
1623030170000|2021-06-07 01:42:50|360.16|360.01|360.11|359.96|360.16|360.01|360.11|359.96|15
1623030180000|2021-06-07 01:43:00|||||||||2
1623030200000|2021-06-07 01:43:20|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|14
1623030210000|2021-06-07 01:43:30|360.21|360.06|360.16|360.01|360.21|360.06|360.11|359.96|17
1623030230000|2021-06-07 01:43:50|360.11|359.96|360.11|359.96|360.16|359.96|360.11|359.96|4
1623030240000|2021-06-07 01:44:00|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|3
1623030250000|2021-06-07 01:44:10|||||||||2
1623030270000|2021-06-07 01:44:30|360.11|359.96|360.11|359.96|360.16|359.96|360.11|359.96|7
1623030280000|2021-06-07 01:44:40|360.16|360.01|360.16|360.01|360.16|360.01|360.11|359.96|4
1623030300000|2021-06-07 01:45:00|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|4
1623030310000|2021-06-07 01:45:10|360.21|360.01|360.21|360.06|360.21|360.06|360.16|360.01|11
1623030320000|2021-06-07 01:45:20|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|4
1623030330000|2021-06-07 01:45:30|360.31||360.31||360.31||360.31||6
1623030340000|2021-06-07 01:45:40|360.26|360.16|360.31|360.11|360.31|360.16|360.26|360.11|7
1623030350000|2021-06-07 01:45:50|360.26||360.26||360.26||360.26||0
1623030360000|2021-06-07 01:46:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|5
1623030380000|2021-06-07 01:46:20|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|7
1623030390000|2021-06-07 01:46:30|360.21|360.06|360.26|360.06|360.26|360.11|360.21|360.01|14
1623030400000|2021-06-07 01:46:40|360.21|360.11|360.21|360.01|360.26|360.11|360.16|360.01|20
1623030410000|2021-06-07 01:46:50|360.26|360.06|360.21|360.06|360.26|360.06|360.21|360.01|3
1623030420000|2021-06-07 01:47:00|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|2
1623030440000|2021-06-07 01:47:20|||||||||1
1623030470000|2021-06-07 01:47:50|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|8
1623030490000|2021-06-07 01:48:10|360.26|360.11|360.31|360.16|360.31|360.16|360.26|360.11|16
1623030510000|2021-06-07 01:48:30|||||||||1
1623030520000|2021-06-07 01:48:40|||||||||6
1623030530000|2021-06-07 01:48:50|360.26|360.11|360.26|360.11|360.31|360.16|360.26|360.11|29
1623030540000|2021-06-07 01:49:00|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|0
1623030570000|2021-06-07 01:49:30|||||||||1
1623030580000|2021-06-07 01:49:40||360.11||360.16||360.16||360.11|28
1623030590000|2021-06-07 01:49:50|360.26|360.11|360.31|360.11|360.31|360.11|360.26|360.11|5
1623030600000|2021-06-07 01:50:00|360.26||360.26||360.31||360.26||0
1623030610000|2021-06-07 01:50:10|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|2
1623030620000|2021-06-07 01:50:20|360.36||360.31||360.36||360.31||7
1623030630000|2021-06-07 01:50:30|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|6
1623030680000|2021-06-07 01:51:20|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|5
1623030690000|2021-06-07 01:51:30|||||||||15
1623030700000|2021-06-07 01:51:40|360.46|360.31|360.51|360.31|360.51|360.31|360.41|360.26|46
1623030710000|2021-06-07 01:51:50|360.46|360.36|360.46|360.31|360.51|360.36|360.46|360.31|5
1623030720000|2021-06-07 01:52:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.31|2
1623030730000|2021-06-07 01:52:10|||||||||2
1623030740000|2021-06-07 01:52:20|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|6
1623030750000|2021-06-07 01:52:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|2
1623030760000|2021-06-07 01:52:40|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|8
1623030770000|2021-06-07 01:52:50|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|3
1623030780000|2021-06-07 01:53:00|||||||||2
1623030810000|2021-06-07 01:53:30|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|20
1623030820000|2021-06-07 01:53:40|||||||||1
1623030840000|2021-06-07 01:54:00|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|8
1623030870000|2021-06-07 01:54:30|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|4
1623030880000|2021-06-07 01:54:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|3
1623030890000|2021-06-07 01:54:50|360.51||360.46||360.51||360.46||3
1623030900000|2021-06-07 01:55:00|360.51|360.36|360.56|360.36|360.56|360.41|360.51|360.36|23
1623030910000|2021-06-07 01:55:10|360.51|360.41|360.51|360.36|360.56|360.41|360.46|360.31|12
1623030920000|2021-06-07 01:55:20|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|3
1623030940000|2021-06-07 01:55:40||360.31||360.36||360.36||360.31|8
1623030960000|2021-06-07 01:56:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|5
1623030970000|2021-06-07 01:56:10|||||||||1
1623030980000|2021-06-07 01:56:20|||||||||1
1623030990000|2021-06-07 01:56:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|4
1623031000000|2021-06-07 01:56:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|16
1623031010000|2021-06-07 01:56:50|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|2
1623031030000|2021-06-07 01:57:10|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|7
1623031040000|2021-06-07 01:57:20|||||||||1
1623031060000|2021-06-07 01:57:40|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|12
1623031090000|2021-06-07 01:58:10|360.21|360.06|360.21|360.06|360.26|360.06|360.21|360.06|26
1623031100000|2021-06-07 01:58:20|||||||||20
1623031110000|2021-06-07 01:58:30|||||||||2
1623031120000|2021-06-07 01:58:40|||||||||1
1623031130000|2021-06-07 01:58:50|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.06|27
1623031140000|2021-06-07 01:59:00|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|3
1623031150000|2021-06-07 01:59:10|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|7
1623031190000|2021-06-07 01:59:50||360.06||360.11||360.11||360.06|5
1623031210000|2021-06-07 02:00:10|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|16
1623031220000|2021-06-07 02:00:20|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|1
1623031230000|2021-06-07 02:00:30|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|5
1623031250000|2021-06-07 02:00:50|||||||||1
1623031260000|2021-06-07 02:01:00|360.36|360.21|360.31|360.11|360.36|360.21|360.26|360.11|23
1623031270000|2021-06-07 02:01:10|360.26|360.16|360.31|360.11|360.31|360.16|360.26|360.11|1
1623031280000|2021-06-07 02:01:20|360.36|360.16|360.36|360.21|360.36|360.21|360.36|360.16|4
1623031300000|2021-06-07 02:01:40|360.31|360.11|360.26|360.06|360.31|360.16|360.26|360.06|28
1623031310000|2021-06-07 02:01:50|360.31|360.11|360.26|360.11|360.31|360.11|360.26|360.11|1
1623031320000|2021-06-07 02:02:00|360.31|360.16|360.36|360.16|360.36|360.16|360.31|360.16|3
1623031330000|2021-06-07 02:02:10|360.31|360.11|360.26|360.11|360.36|360.11|360.26|360.11|13
1623031340000|2021-06-07 02:02:20|360.31||360.31||360.31||360.31||0
1623031350000|2021-06-07 02:02:30|360.26|360.16|360.31|360.16|360.31|360.16|360.26|360.16|13
1623031360000|2021-06-07 02:02:40|360.26|360.11|360.31|360.11|360.31|360.16|360.26|360.11|16
1623031370000|2021-06-07 02:02:50|360.26|360.16|360.31|360.11|360.31|360.16|360.26|360.11|4
1623031380000|2021-06-07 02:03:00||360.16||360.11||360.16||360.11|11
1623031390000|2021-06-07 02:03:10|360.26|360.06|360.26|360.11|360.31|360.11|360.26|360.06|12
1623031400000|2021-06-07 02:03:20|360.31|360.16|360.26|360.11|360.31|360.16|360.26|360.11|2
1623031410000|2021-06-07 02:03:30|360.31||360.31||360.31||360.26||0
1623031450000|2021-06-07 02:04:10|360.36|360.16|360.36|360.16|360.36|360.16|360.31|360.16|11
1623031470000|2021-06-07 02:04:30|360.31|360.21|360.31|360.16|360.41|360.21|360.31|360.16|11
1623031480000|2021-06-07 02:04:40|360.36||360.31||360.36||360.31||1
1623031490000|2021-06-07 02:04:50|360.26|360.11|360.31|360.11|360.31|360.11|360.26|360.11|5
1623031500000|2021-06-07 02:05:00|360.26|360.16|360.26|360.11|360.31|360.16|360.21|360.06|47
1623031510000|2021-06-07 02:05:10|360.31||360.26||360.31||360.26||4
1623031530000|2021-06-07 02:05:30|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|7
1623031540000|2021-06-07 02:05:40|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.06|7
1623031550000|2021-06-07 02:05:50|360.16|359.96|360.16|360.01|360.16|360.01|360.11|359.96|25
1623031560000|2021-06-07 02:06:00|360.21|360.06|360.21|360.06|360.21|360.06|360.16|360.06|1
1623031570000|2021-06-07 02:06:10|360.26|360.11|360.21|360.06|360.26|360.11|360.21|360.06|6
1623031580000|2021-06-07 02:06:20|360.16|360.01|360.21|360.06|360.21|360.06|360.16|360.01|8
1623031590000|2021-06-07 02:06:30||360.01||360.06||360.06||360.01|1
1623031620000|2021-06-07 02:07:00|360.16|360.01|360.26|360.11|360.26|360.11|360.16|360.01|16
1623031630000|2021-06-07 02:07:10|360.31|360.16|360.26|360.11|360.31|360.16|360.26|360.11|6
1623031660000|2021-06-07 02:07:40|360.31||360.26||360.31||360.26||4
1623031680000|2021-06-07 02:08:00|||||||||1
1623031700000|2021-06-07 02:08:20|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|4
1623031720000|2021-06-07 02:08:40|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|4
1623031730000|2021-06-07 02:08:50|360.41||360.36||360.41||360.36||1
1623031740000|2021-06-07 02:09:00|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|6
1623031750000|2021-06-07 02:09:10|||||||||4
1623031760000|2021-06-07 02:09:20|||||||||2
1623031780000|2021-06-07 02:09:40|||||||||3
1623031800000|2021-06-07 02:10:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|6
1623031810000|2021-06-07 02:10:10|||||||||8
1623031840000|2021-06-07 02:10:40|||||||||1
1623031850000|2021-06-07 02:10:50|360.56|360.36|360.56|360.41|360.56|360.41|360.51|360.36|30
1623031860000|2021-06-07 02:11:00|||||||||1
1623031870000|2021-06-07 02:11:10|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|7
1623031890000|2021-06-07 02:11:30|||||||||1
1623031900000|2021-06-07 02:11:40|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.41|13
1623031910000|2021-06-07 02:11:50|||||||||1
1623031920000|2021-06-07 02:12:00|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|11
1623031930000|2021-06-07 02:12:10|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|7
1623031940000|2021-06-07 02:12:20|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|6
1623031950000|2021-06-07 02:12:30|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|3
1623031960000|2021-06-07 02:12:40|360.66||360.66||360.66||360.61||1
1623031970000|2021-06-07 02:12:50|360.61|360.41|360.61|360.41|360.61|360.41|360.56|360.41|2
1623031980000|2021-06-07 02:13:00|360.56|360.46|360.61|360.46|360.61|360.46|360.56|360.46|1
1623031990000|2021-06-07 02:13:10|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|9
1623032000000|2021-06-07 02:13:20|||||||||1
1623032010000|2021-06-07 02:13:30|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|15
1623032030000|2021-06-07 02:13:50||360.46||360.51||360.51||360.46|2
1623032040000|2021-06-07 02:14:00|360.71|360.56|360.71|360.56|360.71|360.56|360.66|360.51|8
1623032050000|2021-06-07 02:14:10|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.46|6
1623032060000|2021-06-07 02:14:20|360.71|360.46|360.66|360.51|360.71|360.51|360.66|360.46|6
1623032070000|2021-06-07 02:14:30|360.61|360.46|360.61|360.46|360.66|360.51|360.61|360.46|13
1623032080000|2021-06-07 02:14:40||360.41||360.41||360.46||360.41|6
1623032090000|2021-06-07 02:14:50|360.56|360.36|360.51|360.36|360.56|360.36|360.51|360.36|23
1623032100000|2021-06-07 02:15:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|4
1623032110000|2021-06-07 02:15:10|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|3
1623032130000|2021-06-07 02:15:30|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|1
1623032140000|2021-06-07 02:15:40|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|8
1623032170000|2021-06-07 02:16:10|360.71||360.66||360.71||360.66||5
1623032180000|2021-06-07 02:16:20|360.71||360.66||360.71||360.66||0
1623032190000|2021-06-07 02:16:30|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|9
1623032200000|2021-06-07 02:16:40||360.46||360.51||360.51||360.46|5
1623032210000|2021-06-07 02:16:50|360.71|360.56|360.71|360.51|360.71|360.56|360.66|360.51|6
1623032220000|2021-06-07 02:17:00|360.66|360.56|360.66|360.51|360.66|360.56|360.66|360.51|7
1623032290000|2021-06-07 02:18:10|360.71|360.56|360.66|360.46|360.71|360.56|360.56|360.41|36
1623032300000|2021-06-07 02:18:20|360.61||360.61||360.61||360.61||0
1623032310000|2021-06-07 02:18:30|360.56|360.41|360.61|360.41|360.61|360.46|360.56|360.41|14
1623032320000|2021-06-07 02:18:40|360.56|360.46|360.56|360.41|360.61|360.46|360.56|360.41|2
1623032330000|2021-06-07 02:18:50|360.61|360.46|360.61|360.46|360.61|360.46|360.56|360.46|0
1623032340000|2021-06-07 02:19:00|||||||||1
1623032360000|2021-06-07 02:19:20|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|3
1623032370000|2021-06-07 02:19:30|360.61|360.46|360.66|360.46|360.66|360.46|360.61|360.46|3
1623032380000|2021-06-07 02:19:40|360.71|360.51|360.71|360.51|360.71|360.56|360.66|360.51|27
1623032390000|2021-06-07 02:19:50|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|2
1623032400000|2021-06-07 02:20:00|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|13
1623032410000|2021-06-07 02:20:10|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|5
1623032420000|2021-06-07 02:20:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|1
1623032430000|2021-06-07 02:20:30|||||||||4
1623032440000|2021-06-07 02:20:40|||||||||3
1623032450000|2021-06-07 02:20:50|||||||||42
1623032460000|2021-06-07 02:21:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|4
1623032470000|2021-06-07 02:21:10|||||||||12
1623032510000|2021-06-07 02:21:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|6
1623032520000|2021-06-07 02:22:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|1
1623032540000|2021-06-07 02:22:20|||||||||2
1623032550000|2021-06-07 02:22:30|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|35
1623032560000|2021-06-07 02:22:40|360.86|360.76|360.86|360.71|360.91|360.76|360.86|360.71|5
1623032580000|2021-06-07 02:23:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|1
1623032600000|2021-06-07 02:23:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|8
1623032610000|2021-06-07 02:23:30|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.71|7
1623032620000|2021-06-07 02:23:40|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|1
1623032640000|2021-06-07 02:24:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|1
1623032660000|2021-06-07 02:24:20|||||||||1
1623032670000|2021-06-07 02:24:30|360.96|360.71|360.96|360.81|360.96|360.81|360.96|360.71|31
1623032700000|2021-06-07 02:25:00|||||||||31
1623032710000|2021-06-07 02:25:10|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|15
1623032720000|2021-06-07 02:25:20|||||||||3
1623032730000|2021-06-07 02:25:30|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.66|30
1623032740000|2021-06-07 02:25:40|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|3
1623032750000|2021-06-07 02:25:50||360.66||360.71||360.71||360.66|2
1623032760000|2021-06-07 02:26:00|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|15
1623032790000|2021-06-07 02:26:30||360.66||360.71||360.71||360.66|3
1623032800000|2021-06-07 02:26:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623032820000|2021-06-07 02:27:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|6
1623032830000|2021-06-07 02:27:10|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|7
1623032840000|2021-06-07 02:27:20|361.01||360.96||361.01||360.96||1
1623032850000|2021-06-07 02:27:30|||||||||1
1623032880000|2021-06-07 02:28:00|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|10
1623032900000|2021-06-07 02:28:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|1
1623032910000|2021-06-07 02:28:30|361.06||361.01||361.06||361.01||4
1623032920000|2021-06-07 02:28:40|||||||||1
1623032930000|2021-06-07 02:28:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|14
1623032940000|2021-06-07 02:29:00|361.01||361.01||361.01||361.01||1
1623032950000|2021-06-07 02:29:10|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.86|3
1623032980000|2021-06-07 02:29:40|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|7
1623032990000|2021-06-07 02:29:50|361.01|360.86|361.01|360.86|361.01|360.86|360.96|360.81|2
1623033000000|2021-06-07 02:30:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|6
1623033030000|2021-06-07 02:30:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|4
1623033060000|2021-06-07 02:31:00|361.06|360.91|360.96|360.81|361.06|360.91|360.96|360.81|31
1623033070000|2021-06-07 02:31:10|||||||||1
1623033090000|2021-06-07 02:31:30|||||||||3
1623033100000|2021-06-07 02:31:40|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|8
1623033110000|2021-06-07 02:31:50||360.66||360.71||360.71||360.66|4
1623033120000|2021-06-07 02:32:00|360.91|360.66|360.81|360.66|360.91|360.66|360.81|360.66|15
1623033130000|2021-06-07 02:32:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|0
1623033140000|2021-06-07 02:32:20||360.66||360.71||360.71||360.66|1
1623033160000|2021-06-07 02:32:40|360.91|360.76|360.81|360.61|360.91|360.76|360.81|360.61|14
1623033170000|2021-06-07 02:32:50|360.76|360.66|360.81|360.66|360.81|360.66|360.76|360.66|0
1623033180000|2021-06-07 02:33:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|4
1623033190000|2021-06-07 02:33:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|10
1623033210000|2021-06-07 02:33:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|12
1623033220000|2021-06-07 02:33:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|5
1623033240000|2021-06-07 02:34:00|360.96||360.96||360.96||360.91||3
1623033250000|2021-06-07 02:34:10|360.91|360.81|360.91|360.76|360.91|360.81|360.91|360.76|4
1623033270000|2021-06-07 02:34:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|2
1623033280000|2021-06-07 02:34:40|||||||||1
1623033310000|2021-06-07 02:35:10|361.01||361.01||361.01||360.96||19
1623033320000|2021-06-07 02:35:20||360.86||360.86||360.86||360.86|1
1623033330000|2021-06-07 02:35:30|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|9
1623033340000|2021-06-07 02:35:40|360.96|360.86|360.96|360.81|361.01|360.86|360.96|360.81|3
1623033370000|2021-06-07 02:36:10|361.01||360.96||361.01||360.96||4
1623033380000|2021-06-07 02:36:20|361.01||360.96||361.01||360.96||1
1623033390000|2021-06-07 02:36:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|0
1623033400000|2021-06-07 02:36:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|2
1623033430000|2021-06-07 02:37:10|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|24
1623033440000|2021-06-07 02:37:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|28
1623033450000|2021-06-07 02:37:30|||||||||1
1623033460000|2021-06-07 02:37:40|||||||||1
1623033480000|2021-06-07 02:38:00|||||||||1
1623033510000|2021-06-07 02:38:30|||||||||1
1623033520000|2021-06-07 02:38:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|29
1623033530000|2021-06-07 02:38:50|||||||||2
1623033550000|2021-06-07 02:39:10|||||||||4
1623033560000|2021-06-07 02:39:20|||||||||4
1623033620000|2021-06-07 02:40:20|||||||||1
1623033630000|2021-06-07 02:40:30|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|10
1623033640000|2021-06-07 02:40:40|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|2
1623033650000|2021-06-07 02:40:50|||||||||1
1623033670000|2021-06-07 02:41:10|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|12
1623033730000|2021-06-07 02:42:10|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|6
1623033760000|2021-06-07 02:42:40|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|14
1623033780000|2021-06-07 02:43:00|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|13
1623033790000|2021-06-07 02:43:10||360.86||360.91||360.91||360.86|6
1623033810000|2021-06-07 02:43:30|361.01|360.86|361.01|360.86|361.01|360.91|361.01|360.86|10
1623033820000|2021-06-07 02:43:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.86|4
1623033830000|2021-06-07 02:43:50|361.01|360.86|361.01|360.86|361.01|360.91|361.01|360.86|5
1623033840000|2021-06-07 02:44:00|361.06|360.91|361.06|360.86|361.06|360.91|361.01|360.86|12
1623033850000|2021-06-07 02:44:10|361.01|360.91|361.01|360.86|361.06|360.91|361.01|360.81|14
1623033860000|2021-06-07 02:44:20|||||||||1
1623033890000|2021-06-07 02:44:50|||||||||8
1623033900000|2021-06-07 02:45:00|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.86|45
1623033910000|2021-06-07 02:45:10|361.11|360.96|361.11|360.96|361.11|360.96|361.06|360.96|6
1623033950000|2021-06-07 02:45:50|||||||||1
1623033970000|2021-06-07 02:46:10|||||||||3
1623033980000|2021-06-07 02:46:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|14
1623033990000|2021-06-07 02:46:30|||||||||3
1623034000000|2021-06-07 02:46:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|12
1623034010000|2021-06-07 02:46:50|||||||||1
1623034020000|2021-06-07 02:47:00|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|23
1623034030000|2021-06-07 02:47:10|||||||||1
1623034040000|2021-06-07 02:47:20|360.91|360.71|360.91|360.76|360.91|360.76|360.91|360.71|21
1623034050000|2021-06-07 02:47:30|||||||||1
1623034080000|2021-06-07 02:48:00|||||||||5
1623034090000|2021-06-07 02:48:10|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|15
1623034100000|2021-06-07 02:48:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|17
1623034140000|2021-06-07 02:49:00|||||||||1
1623034160000|2021-06-07 02:49:20|||||||||5
1623034170000|2021-06-07 02:49:30|||||||||3
1623034190000|2021-06-07 02:49:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|5
1623034200000|2021-06-07 02:50:00|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|12
1623034210000|2021-06-07 02:50:10|360.96||360.91||360.96||360.91||5
1623034220000|2021-06-07 02:50:20|360.86|360.71|360.86|360.71|360.86|360.76|360.86|360.71|6
1623034240000|2021-06-07 02:50:40|||||||||1
1623034260000|2021-06-07 02:51:00|||||||||1
1623034270000|2021-06-07 02:51:10|||||||||2
1623034290000|2021-06-07 02:51:30|||||||||8
1623034310000|2021-06-07 02:51:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|5
1623034320000|2021-06-07 02:52:00|||||||||3
1623034340000|2021-06-07 02:52:20|||||||||1
1623034350000|2021-06-07 02:52:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.56|9
1623034390000|2021-06-07 02:53:10|||||||||9
1623034400000|2021-06-07 02:53:20|||||||||3
1623034440000|2021-06-07 02:54:00|||||||||35
1623034470000|2021-06-07 02:54:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|8
1623034480000|2021-06-07 02:54:40|||||||||2
1623034500000|2021-06-07 02:55:00|||||||||1
1623034520000|2021-06-07 02:55:20|||||||||9
1623034530000|2021-06-07 02:55:30|||||||||1
1623034540000|2021-06-07 02:55:40|||||||||4
1623034550000|2021-06-07 02:55:50|||||||||2
1623034570000|2021-06-07 02:56:10||360.51||360.56||360.56||360.51|10
1623034580000|2021-06-07 02:56:20|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|2
1623034600000|2021-06-07 02:56:40|||||||||3
1623034620000|2021-06-07 02:57:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|11
1623034650000|2021-06-07 02:57:30||360.51||360.51||360.51||360.51|7
1623034660000|2021-06-07 02:57:40|360.66|360.56|360.66|360.51|360.66|360.56|360.66|360.51|4
1623034680000|2021-06-07 02:58:00|||||||||1
1623034700000|2021-06-07 02:58:20|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|13
1623034720000|2021-06-07 02:58:40|||||||||5
1623034730000|2021-06-07 02:58:50|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|14
1623034750000|2021-06-07 02:59:10|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|7
1623034760000|2021-06-07 02:59:20||360.56||360.56||360.56||360.56|6
1623034770000|2021-06-07 02:59:30||360.61||360.61||360.61||360.61|0
1623034780000|2021-06-07 02:59:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|6
1623034790000|2021-06-07 02:59:50|360.66|360.51|360.66|360.51|360.66|360.56|360.66|360.51|2
1623034800000|2021-06-07 03:00:00|360.76|360.56|360.81|360.66|360.81|360.66|360.76|360.56|13
1623034810000|2021-06-07 03:00:10|360.86||360.86||360.86||360.86||2
1623034820000|2021-06-07 03:00:20||360.71||360.71||360.71||360.71|2
1623034830000|2021-06-07 03:00:30|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|15
1623034860000|2021-06-07 03:01:00|||||||||10
1623034880000|2021-06-07 03:01:20|||||||||41
1623034890000|2021-06-07 03:01:30|||||||||28
1623034920000|2021-06-07 03:02:00|||||||||1
1623034930000|2021-06-07 03:02:10|||||||||5
1623034940000|2021-06-07 03:02:20|||||||||4
1623034950000|2021-06-07 03:02:30||360.66||360.71||360.71||360.66|34
1623034960000|2021-06-07 03:02:40|||||||||1
1623034970000|2021-06-07 03:02:50||360.66||360.71||360.71||360.66|16
1623034990000|2021-06-07 03:03:10|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|26
1623035000000|2021-06-07 03:03:20|||||||||1
1623035010000|2021-06-07 03:03:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|6
1623035030000|2021-06-07 03:03:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|9
1623035040000|2021-06-07 03:04:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|6
1623035070000|2021-06-07 03:04:30|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.71|18
1623035080000|2021-06-07 03:04:40|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.71|3
1623035090000|2021-06-07 03:04:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|5
1623035100000|2021-06-07 03:05:00|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|14
1623035110000|2021-06-07 03:05:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|13
1623035160000|2021-06-07 03:06:00|||||||||5
1623035170000|2021-06-07 03:06:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|23
1623035190000|2021-06-07 03:06:30|||||||||2
1623035200000|2021-06-07 03:06:40|||||||||55
1623035220000|2021-06-07 03:07:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623035230000|2021-06-07 03:07:10|||||||||1
1623035250000|2021-06-07 03:07:30|||||||||2
1623035260000|2021-06-07 03:07:40|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|15
1623035280000|2021-06-07 03:08:00|||||||||1
1623035290000|2021-06-07 03:08:10|||||||||3
1623035300000|2021-06-07 03:08:20|||||||||1
1623035320000|2021-06-07 03:08:40|||||||||3
1623035330000|2021-06-07 03:08:50|||||||||6
1623035340000|2021-06-07 03:09:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|16
1623035370000|2021-06-07 03:09:30|||||||||1
1623035380000|2021-06-07 03:09:40|||||||||3
1623035390000|2021-06-07 03:09:50|||||||||3
1623035400000|2021-06-07 03:10:00|||||||||1
1623035420000|2021-06-07 03:10:20|||||||||18
1623035430000|2021-06-07 03:10:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|27
1623035440000|2021-06-07 03:10:40|||||||||9
1623035450000|2021-06-07 03:10:50|||||||||1
1623035480000|2021-06-07 03:11:20|||||||||3
1623035490000|2021-06-07 03:11:30|||||||||15
1623035520000|2021-06-07 03:12:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|16
1623035540000|2021-06-07 03:12:20|||||||||4
1623035560000|2021-06-07 03:12:40|||||||||3
1623035570000|2021-06-07 03:12:50|||||||||3
1623035590000|2021-06-07 03:13:10|||||||||1
1623035600000|2021-06-07 03:13:20|360.96|360.81|361.01|360.86|361.06|360.91|360.96|360.81|68
1623035610000|2021-06-07 03:13:30|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.86|21
1623035620000|2021-06-07 03:13:40|||||||||1
1623035630000|2021-06-07 03:13:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|27
1623035640000|2021-06-07 03:14:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|32
1623035650000|2021-06-07 03:14:10|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|1
1623035660000|2021-06-07 03:14:20|||||||||5
1623035690000|2021-06-07 03:14:50|||||||||7
1623035710000|2021-06-07 03:15:10|||||||||3
1623035730000|2021-06-07 03:15:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|18
1623035750000|2021-06-07 03:15:50||360.96||360.96||360.96||360.96|1
1623035760000|2021-06-07 03:16:00||361.01||361.01||361.01||361.01|15
1623035770000|2021-06-07 03:16:10|||||||||1
1623035780000|2021-06-07 03:16:20|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|35
1623035800000|2021-06-07 03:16:40|||||||||8
1623035810000|2021-06-07 03:16:50|||||||||1
1623035820000|2021-06-07 03:17:00|361.21|361.06|361.21|361.06|361.21|361.06|361.16|361.01|27
1623035840000|2021-06-07 03:17:20|||||||||2
1623035860000|2021-06-07 03:17:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|20
1623035870000|2021-06-07 03:17:50|||||||||4
1623035880000|2021-06-07 03:18:00|361.31|361.06|361.26|361.11|361.31|361.11|361.26|361.06|34
1623035890000|2021-06-07 03:18:10|361.31|361.16|361.31|361.16|361.31|361.16|361.26|361.11|17
1623035900000|2021-06-07 03:18:20|||||||||5
1623035910000|2021-06-07 03:18:30|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|14
1623035930000|2021-06-07 03:18:50|||||||||4
1623035940000|2021-06-07 03:19:00|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|7
1623035960000|2021-06-07 03:19:20|||||||||10
1623035980000|2021-06-07 03:19:40|361.26|361.11|361.31|361.16|361.31|361.16|361.26|361.11|14
1623035990000|2021-06-07 03:19:50||361.11||361.16||361.16||361.11|10
1623036000000|2021-06-07 03:20:00|||||||||1
1623036010000|2021-06-07 03:20:10|||||||||1
1623036020000|2021-06-07 03:20:20|||||||||4
1623036030000|2021-06-07 03:20:30|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|31
1623036040000|2021-06-07 03:20:40|||||||||20
1623036080000|2021-06-07 03:21:20|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|52
1623036100000|2021-06-07 03:21:40|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|29
1623036120000|2021-06-07 03:22:00|||||||||4
1623036130000|2021-06-07 03:22:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|18
1623036140000|2021-06-07 03:22:20|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|7
1623036160000|2021-06-07 03:22:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|12
1623036190000|2021-06-07 03:23:10|361.26|361.11|361.31|361.16|361.31|361.16|361.26|361.11|22
1623036200000|2021-06-07 03:23:20|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|9
1623036210000|2021-06-07 03:23:30|361.31|361.16|361.36|361.21|361.36|361.21|361.31|361.16|9
1623036250000|2021-06-07 03:24:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|20
1623036260000|2021-06-07 03:24:20|||||||||1
1623036280000|2021-06-07 03:24:40|||||||||7
1623036290000|2021-06-07 03:24:50|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|10
1623036300000|2021-06-07 03:25:00|||||||||1
1623036320000|2021-06-07 03:25:20|||||||||8
1623036330000|2021-06-07 03:25:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|14
1623036350000|2021-06-07 03:25:50|||||||||1
1623036370000|2021-06-07 03:26:10|361.31|361.11|361.31|361.16|361.36|361.16|361.31|361.11|24
1623036410000|2021-06-07 03:26:50|||||||||5
1623036420000|2021-06-07 03:27:00|||||||||1
1623036430000|2021-06-07 03:27:10|||||||||6
1623036450000|2021-06-07 03:27:30|||||||||13
1623036460000|2021-06-07 03:27:40|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|6
1623036470000|2021-06-07 03:27:50|||||||||1
1623036490000|2021-06-07 03:28:10|||||||||10
1623036500000|2021-06-07 03:28:20|361.41||361.36||361.41||361.36||16
1623036540000|2021-06-07 03:29:00|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|5
1623036560000|2021-06-07 03:29:20||361.21||361.26||361.26||361.21|20
1623036600000|2021-06-07 03:30:00|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|15
1623036620000|2021-06-07 03:30:20|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|13
1623036630000|2021-06-07 03:30:30|||||||||1
1623036640000|2021-06-07 03:30:40|||||||||4
1623036650000|2021-06-07 03:30:50||361.21||361.26||361.26||361.21|20
1623036660000|2021-06-07 03:31:00||361.21||361.26||361.26||361.21|20
1623036670000|2021-06-07 03:31:10|361.36|361.21|361.41|361.21|361.41|361.21|361.36|361.21|2
1623036680000|2021-06-07 03:31:20||361.26||361.26||361.26||361.26|1
1623036690000|2021-06-07 03:31:30|||||||||4
1623036710000|2021-06-07 03:31:50|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|9
1623036720000|2021-06-07 03:32:00|361.41|361.26|361.41|361.26|361.46|361.26|361.41|361.26|12
1623036730000|2021-06-07 03:32:10|361.46||361.46||361.46||361.46||0
1623036750000|2021-06-07 03:32:30|361.41||361.46||361.46||361.41||4
1623036760000|2021-06-07 03:32:40|361.41|361.31|361.46|361.31|361.46|361.31|361.41|361.31|1
1623036770000|2021-06-07 03:32:50|||||||||2
1623036800000|2021-06-07 03:33:20|361.41|361.26|361.46|361.31|361.46|361.31|361.41|361.26|26
1623036810000|2021-06-07 03:33:30|||||||||6
1623036840000|2021-06-07 03:34:00|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|23
1623036880000|2021-06-07 03:34:40|||||||||3
1623036890000|2021-06-07 03:34:50|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|8
1623036900000|2021-06-07 03:35:00|||||||||2
1623036920000|2021-06-07 03:35:20|||||||||1
1623036930000|2021-06-07 03:35:30|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|43
1623036940000|2021-06-07 03:35:40|||||||||1
1623036980000|2021-06-07 03:36:20|||||||||2
1623037010000|2021-06-07 03:36:50|||||||||6
1623037020000|2021-06-07 03:37:00|||||||||8
1623037030000|2021-06-07 03:37:10|||||||||5
1623037040000|2021-06-07 03:37:20|||||||||3
1623037050000|2021-06-07 03:37:30|||||||||5
1623037060000|2021-06-07 03:37:40|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|79
1623037070000|2021-06-07 03:37:50|||||||||1
1623037090000|2021-06-07 03:38:10|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|32
1623037100000|2021-06-07 03:38:20|||||||||4
1623037110000|2021-06-07 03:38:30|||||||||1
1623037120000|2021-06-07 03:38:40|||||||||1
1623037130000|2021-06-07 03:38:50|361.71|361.56|361.81|361.66|361.81|361.66|361.71|361.56|86
1623037140000|2021-06-07 03:39:00|||||||||12
1623037150000|2021-06-07 03:39:10|361.86|361.71|361.81|361.66|361.86|361.71|361.81|361.66|19
1623037160000|2021-06-07 03:39:20|361.86|361.71|361.81|361.66|361.86|361.71|361.81|361.66|8
1623037170000|2021-06-07 03:39:30|361.86|361.71|361.86|361.71|361.86|361.71|361.86|361.71|12
1623037190000|2021-06-07 03:39:50|||||||||4
1623037200000|2021-06-07 03:40:00|||||||||4
1623037230000|2021-06-07 03:40:30|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|45
1623037240000|2021-06-07 03:40:40|||||||||9
1623037250000|2021-06-07 03:40:50|||||||||46
1623037270000|2021-06-07 03:41:10|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|52
1623037280000|2021-06-07 03:41:20|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|8
1623037290000|2021-06-07 03:41:30|361.86|361.71|361.91|361.76|361.91|361.76|361.86|361.71|19
1623037310000|2021-06-07 03:41:50|||||||||6
1623037320000|2021-06-07 03:42:00|||||||||5
1623037330000|2021-06-07 03:42:10|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|10
1623037340000|2021-06-07 03:42:20|||||||||2
1623037350000|2021-06-07 03:42:30|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|26
1623037360000|2021-06-07 03:42:40|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|8
1623037390000|2021-06-07 03:43:10|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|13
1623037400000|2021-06-07 03:43:20|||||||||2
1623037410000|2021-06-07 03:43:30|||||||||2
1623037420000|2021-06-07 03:43:40|||||||||5
1623037440000|2021-06-07 03:44:00|||||||||1
1623037450000|2021-06-07 03:44:10|361.86|361.71|361.86|361.71|361.86|361.71|361.86|361.71|12
1623037460000|2021-06-07 03:44:20|||||||||4
1623037470000|2021-06-07 03:44:30|361.81|361.66|361.81|361.66|361.81|361.66|361.81|361.66|7
1623037490000|2021-06-07 03:44:50|||||||||1
1623037500000|2021-06-07 03:45:00|361.76|361.61|361.76|361.61|361.76|361.61|361.76|361.61|36
1623037510000|2021-06-07 03:45:10|||||||||1
1623037550000|2021-06-07 03:45:50|||||||||8
1623037560000|2021-06-07 03:46:00|||||||||1
1623037570000|2021-06-07 03:46:10|361.71|361.56|361.66|361.51|361.71|361.56|361.66|361.51|28
1623037580000|2021-06-07 03:46:20|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|13
1623037590000|2021-06-07 03:46:30|||||||||1
1623037630000|2021-06-07 03:47:10|||||||||3
1623037650000|2021-06-07 03:47:30|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|17
1623037680000|2021-06-07 03:48:00|||||||||1
1623037690000|2021-06-07 03:48:10|||||||||5
1623037710000|2021-06-07 03:48:30|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|10
1623037720000|2021-06-07 03:48:40|||||||||1
1623037750000|2021-06-07 03:49:10|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|15
1623037780000|2021-06-07 03:49:40|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|5
1623037810000|2021-06-07 03:50:10|||||||||3
1623037820000|2021-06-07 03:50:20|||||||||3
1623037850000|2021-06-07 03:50:50|||||||||3
1623037870000|2021-06-07 03:51:10|||||||||4
1623037900000|2021-06-07 03:51:40|||||||||1
1623037910000|2021-06-07 03:51:50|||||||||3
1623037940000|2021-06-07 03:52:20|||||||||8
1623037950000|2021-06-07 03:52:30|||||||||1
1623037960000|2021-06-07 03:52:40|361.76|361.61|361.76|361.61|361.76|361.61|361.76|361.61|11
1623037970000|2021-06-07 03:52:50|361.71|361.56|361.76|361.61|361.76|361.61|361.71|361.56|11
1623037980000|2021-06-07 03:53:00||361.56||361.61||361.61||361.56|12
1623037990000|2021-06-07 03:53:10|361.71|361.56|361.76|361.61|361.76|361.61|361.71|361.56|11
1623038000000|2021-06-07 03:53:20|361.66|361.56|361.66|361.51|361.66|361.56|361.66|361.51|34
1623038010000|2021-06-07 03:53:30|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|12
1623038050000|2021-06-07 03:54:10|361.76|361.61|361.76|361.61|361.76|361.61|361.76|361.61|6
1623038080000|2021-06-07 03:54:40|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|13
1623038120000|2021-06-07 03:55:20|||||||||3
1623038130000|2021-06-07 03:55:30|||||||||1
1623038140000|2021-06-07 03:55:40|||||||||1
1623038150000|2021-06-07 03:55:50|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|11
1623038180000|2021-06-07 03:56:20|||||||||1
1623038200000|2021-06-07 03:56:40|361.61|361.46|361.56|361.41|361.61|361.46|361.56|361.41|16
1623038220000|2021-06-07 03:57:00|||||||||5
1623038260000|2021-06-07 03:57:40|||||||||4
1623038300000|2021-06-07 03:58:20|||||||||4
1623038310000|2021-06-07 03:58:30||361.36||361.36||361.36||361.36|12
1623038320000|2021-06-07 03:58:40|361.51||361.51||361.51||361.51||0
1623038330000|2021-06-07 03:58:50|||||||||1
1623038340000|2021-06-07 03:59:00|||||||||1
1623038350000|2021-06-07 03:59:10|361.46|361.31|361.51|361.36|361.51|361.36|361.46|361.31|8
1623038360000|2021-06-07 03:59:20|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|3
1623038390000|2021-06-07 03:59:50||361.26||361.26||361.26||361.26|4
1623038400000|2021-06-07 04:00:00|361.41||361.41||361.41||361.41||8
1623038410000|2021-06-07 04:00:10|361.46|361.31|361.51|361.31|361.51|361.31|361.46|361.31|10
1623038420000|2021-06-07 04:00:20|361.46||361.46||361.46||361.46||0
1623038450000|2021-06-07 04:00:50||361.26||361.26||361.26||361.26|5
1623038460000|2021-06-07 04:01:00|361.41||361.41||361.41||361.41||0
1623038480000|2021-06-07 04:01:20||361.21||361.21||361.21||361.21|3
1623038490000|2021-06-07 04:01:30||361.26||361.26||361.26||361.26|0
1623038500000|2021-06-07 04:01:40||361.21||361.21||361.21||361.21|0
1623038510000|2021-06-07 04:01:50|||||||||6
1623038520000|2021-06-07 04:02:00|361.36|361.16|361.31|361.16|361.36|361.16|361.31|361.16|3
1623038530000|2021-06-07 04:02:10|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|2
1623038550000|2021-06-07 04:02:30|||||||||5
1623038600000|2021-06-07 04:03:20|||||||||3
1623038610000|2021-06-07 04:03:30|361.21|361.06|361.11|360.96|361.21|361.06|361.11|360.96|17
1623038640000|2021-06-07 04:04:00|361.06|360.91|361.06|360.86|361.06|360.91|361.06|360.86|12
1623038670000|2021-06-07 04:04:30|361.11|360.91|361.16|361.01|361.16|361.01|361.11|360.91|12
1623038680000|2021-06-07 04:04:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|3
1623038700000|2021-06-07 04:05:00|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|14
1623038710000|2021-06-07 04:05:10|361.11||361.11||361.11||361.11||4
1623038720000|2021-06-07 04:05:20|||||||||1
1623038740000|2021-06-07 04:05:40|||||||||5
1623038770000|2021-06-07 04:06:10||360.91||360.91||360.91||360.91|7
1623038810000|2021-06-07 04:06:50|361.06||361.06||361.06||361.06||5
1623038820000|2021-06-07 04:07:00|||||||||1
1623038830000|2021-06-07 04:07:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|9
1623038840000|2021-06-07 04:07:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|5
1623038880000|2021-06-07 04:08:00|||||||||1
1623038890000|2021-06-07 04:08:10|||||||||2
1623038920000|2021-06-07 04:08:40|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|9
1623038930000|2021-06-07 04:08:50|||||||||1
1623038960000|2021-06-07 04:09:20|||||||||7
1623039010000|2021-06-07 04:10:10|||||||||6
1623039040000|2021-06-07 04:10:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|14
1623039050000|2021-06-07 04:10:50|||||||||1
1623039060000|2021-06-07 04:11:00||360.86||360.91||360.91||360.86|5
1623039070000|2021-06-07 04:11:10||360.86||360.91||360.91||360.86|4
1623039090000|2021-06-07 04:11:30||360.86||360.86||360.86||360.86|5
1623039110000|2021-06-07 04:11:50||360.91||360.91||360.91||360.91|0
1623039130000|2021-06-07 04:12:10|361.11||361.06||361.11||361.06||13
1623039140000|2021-06-07 04:12:20|361.11||361.06||361.11||361.06||0
1623039160000|2021-06-07 04:12:40|||||||||3
1623039180000|2021-06-07 04:13:00|||||||||8
1623039190000|2021-06-07 04:13:10||360.86||360.86||360.86||360.86|6
1623039200000|2021-06-07 04:13:20||360.91||360.91||360.91||360.91|0
1623039230000|2021-06-07 04:13:50|||||||||4
1623039300000|2021-06-07 04:15:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.91|20
1623039350000|2021-06-07 04:15:50||360.91||360.96||360.96||360.91|10
1623039360000|2021-06-07 04:16:00|||||||||1
1623039370000|2021-06-07 04:16:10|||||||||1
1623039380000|2021-06-07 04:16:20|||||||||4
1623039400000|2021-06-07 04:16:40|||||||||3
1623039440000|2021-06-07 04:17:20|||||||||4
1623039450000|2021-06-07 04:17:30|||||||||5
1623039490000|2021-06-07 04:18:10|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|12
1623039530000|2021-06-07 04:18:50|||||||||1
1623039540000|2021-06-07 04:19:00|||||||||2
1623039550000|2021-06-07 04:19:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|15
1623039600000|2021-06-07 04:20:00||360.91||360.96||360.96||360.91|7
1623039620000|2021-06-07 04:20:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|4
1623039640000|2021-06-07 04:20:40||360.86||360.86||360.86||360.86|9
1623039650000|2021-06-07 04:20:50|361.01||361.01||361.01||361.01||0
1623039670000|2021-06-07 04:21:10|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|5
1623039680000|2021-06-07 04:21:20|361.06|360.96|361.11|360.96|361.11|360.96|361.06|360.96|1
1623039710000|2021-06-07 04:21:50|||||||||4
1623039750000|2021-06-07 04:22:30|||||||||10
1623039760000|2021-06-07 04:22:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|61
1623039770000|2021-06-07 04:22:50|||||||||3
1623039780000|2021-06-07 04:23:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|5
1623039800000|2021-06-07 04:23:20||360.91||360.91||360.91||360.91|14
1623039850000|2021-06-07 04:24:10|361.06|360.86|361.06|360.91|361.06|360.91|361.06|360.86|10
1623039860000|2021-06-07 04:24:20||360.86||360.86||360.86||360.86|3
1623039880000|2021-06-07 04:24:40|361.01||361.01||361.01||361.01||4
1623039900000|2021-06-07 04:25:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|15
1623039910000|2021-06-07 04:25:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|6
1623039930000|2021-06-07 04:25:30|||||||||2
1623039960000|2021-06-07 04:26:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|11
1623039980000|2021-06-07 04:26:20||360.86||360.86||360.86||360.86|8
1623040010000|2021-06-07 04:26:50|361.01||361.01||361.01||361.01||4
1623040060000|2021-06-07 04:27:40|361.11|360.91|361.06|360.91|361.11|360.91|361.06|360.91|10
1623040070000|2021-06-07 04:27:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623040100000|2021-06-07 04:28:20|||||||||2
1623040110000|2021-06-07 04:28:30|||||||||2
1623040120000|2021-06-07 04:28:40||360.81||360.81||360.81||360.81|1
1623040130000|2021-06-07 04:28:50|||||||||5
1623040170000|2021-06-07 04:29:30|360.96||360.96||360.96||360.96||7
1623040190000|2021-06-07 04:29:50|||||||||1
1623040200000|2021-06-07 04:30:00|||||||||1
1623040210000|2021-06-07 04:30:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|12
1623040230000|2021-06-07 04:30:30|361.06||361.06||361.06||361.06||1
1623040240000|2021-06-07 04:30:40|361.01||361.01||361.01||361.01||0
1623040280000|2021-06-07 04:31:20|||||||||5
1623040300000|2021-06-07 04:31:40|||||||||3
1623040320000|2021-06-07 04:32:00|||||||||11
1623040340000|2021-06-07 04:32:20|361.06||361.06||361.06||361.06||23
1623040350000|2021-06-07 04:32:30|361.01|360.91|361.06|360.91|361.06|360.91|361.01|360.86|3
1623040360000|2021-06-07 04:32:40|361.11||361.11||361.11||361.06||1
1623040380000|2021-06-07 04:33:00||360.96||360.96||360.96||360.96|0
1623040420000|2021-06-07 04:33:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|14
1623040430000|2021-06-07 04:33:50|||||||||2
1623040460000|2021-06-07 04:34:20|||||||||3
1623040480000|2021-06-07 04:34:40|||||||||6
1623040500000|2021-06-07 04:35:00|||||||||4
1623040520000|2021-06-07 04:35:20|||||||||1
1623040540000|2021-06-07 04:35:40|||||||||4
1623040560000|2021-06-07 04:36:00|||||||||1
1623040570000|2021-06-07 04:36:10|||||||||2
1623040590000|2021-06-07 04:36:30|||||||||10
1623040630000|2021-06-07 04:37:10|||||||||5
1623040670000|2021-06-07 04:37:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|7
1623040690000|2021-06-07 04:38:10|361.16||361.11||361.16||361.11||6
1623040730000|2021-06-07 04:38:50|||||||||19
1623040770000|2021-06-07 04:39:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|18
1623040780000|2021-06-07 04:39:40|361.21||361.16||361.21||361.16||1
1623040790000|2021-06-07 04:39:50|361.21||361.21||361.21||361.21||0
1623040810000|2021-06-07 04:40:10|361.16||361.16||361.16||361.16||0
1623040820000|2021-06-07 04:40:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|6
1623040850000|2021-06-07 04:40:50|||||||||14
1623040870000|2021-06-07 04:41:10|||||||||3
1623040880000|2021-06-07 04:41:20|||||||||7
1623040900000|2021-06-07 04:41:40|||||||||2
1623040910000|2021-06-07 04:41:50|||||||||10
1623040920000|2021-06-07 04:42:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|6
1623040940000|2021-06-07 04:42:20|||||||||7
1623040950000|2021-06-07 04:42:30|361.21|361.06|361.26|361.06|361.26|361.06|361.16|361.01|15
1623040960000|2021-06-07 04:42:40|361.21||361.21||361.21||361.21||0
1623040970000|2021-06-07 04:42:50|361.26||361.26||361.26||361.26||0
1623040980000|2021-06-07 04:43:00|361.21||361.21||361.21||361.21||0
1623041020000|2021-06-07 04:43:40|361.31|361.11|361.26|361.11|361.31|361.11|361.26|361.06|51
1623041030000|2021-06-07 04:43:50|||||||||2
1623041060000|2021-06-07 04:44:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|16
1623041070000|2021-06-07 04:44:30|||||||||2
1623041090000|2021-06-07 04:44:50|||||||||3
1623041110000|2021-06-07 04:45:10|||||||||9
1623041150000|2021-06-07 04:45:50|||||||||4
1623041180000|2021-06-07 04:46:20|||||||||3
1623041190000|2021-06-07 04:46:30|||||||||1
1623041200000|2021-06-07 04:46:40|||||||||1
1623041240000|2021-06-07 04:47:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|22
1623041250000|2021-06-07 04:47:30|||||||||6
1623041260000|2021-06-07 04:47:40|361.21||361.16||361.21||361.16||0
1623041280000|2021-06-07 04:48:00|361.11|360.96|361.11|360.96|361.16|360.96|361.11|360.96|3
1623041290000|2021-06-07 04:48:10|361.16||361.11||361.16||361.11||0
1623041310000|2021-06-07 04:48:30|||||||||3
1623041360000|2021-06-07 04:49:20|361.21|361.01|361.21|361.01|361.21|361.01|361.21|361.01|12
1623041370000|2021-06-07 04:49:30|361.16||361.16||361.21||361.16||0
1623041400000|2021-06-07 04:50:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.91|10
1623041430000|2021-06-07 04:50:30|361.16|361.01|361.16|361.01|361.21|361.01|361.16|361.01|3
1623041460000|2021-06-07 04:51:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|9
1623041470000|2021-06-07 04:51:10|361.26||361.21||361.26||361.21||0
1623041510000|2021-06-07 04:51:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|15
1623041550000|2021-06-07 04:52:30|||||||||7
1623041570000|2021-06-07 04:52:50|||||||||1
1623041580000|2021-06-07 04:53:00|||||||||2
1623041590000|2021-06-07 04:53:10|361.21||361.21||361.21||361.21||4
1623041600000|2021-06-07 04:53:20|361.16||361.16||361.16||361.16||0
1623041620000|2021-06-07 04:53:40|361.21|361.06|361.26|361.11|361.26|361.11|361.21|361.06|5
1623041630000|2021-06-07 04:53:50|361.31||361.26||361.31||361.26||1
1623041640000|2021-06-07 04:54:00|||||||||4
1623041660000|2021-06-07 04:54:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|18
1623041690000|2021-06-07 04:54:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|15
1623041710000|2021-06-07 04:55:10|||||||||3
1623041770000|2021-06-07 04:56:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623041790000|2021-06-07 04:56:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|9
1623041800000|2021-06-07 04:56:40|||||||||1
1623041830000|2021-06-07 04:57:10|361.16|360.96|361.16|360.96|361.16|360.96|361.16|360.96|10
1623041850000|2021-06-07 04:57:30|361.11|361.01|361.21|361.06|361.21|361.06|361.11|361.01|8
1623041860000|2021-06-07 04:57:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|2
1623041870000|2021-06-07 04:57:50|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|11
1623041880000|2021-06-07 04:58:00|361.16|361.01|361.16|361.01|361.21|361.01|361.16|361.01|8
1623041890000|2021-06-07 04:58:10|||||||||1
1623041900000|2021-06-07 04:58:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623041930000|2021-06-07 04:58:50|||||||||5
1623041960000|2021-06-07 04:59:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|7
1623041970000|2021-06-07 04:59:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|3
1623042000000|2021-06-07 05:00:00|361.16|361.01|361.21|361.06|361.31|361.16|361.16|361.01|60
1623042010000|2021-06-07 05:00:10|361.16|361.01|361.16|361.01|361.21|361.01|361.16|361.01|4
1623042020000|2021-06-07 05:00:20|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|9
1623042030000|2021-06-07 05:00:30|361.21|361.06|361.26|361.11|361.26|361.11|361.16|361.06|3
1623042040000|2021-06-07 05:00:40|361.31||361.31||361.31||361.31||0
1623042050000|2021-06-07 05:00:50|361.26||361.31||361.31||361.26||0
1623042060000|2021-06-07 05:01:00|361.26||361.26||361.26||361.26||1
1623042070000|2021-06-07 05:01:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|4
1623042080000|2021-06-07 05:01:20|361.26|361.11|361.31|361.16|361.31|361.16|361.26|361.11|2
1623042100000|2021-06-07 05:01:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|12
1623042110000|2021-06-07 05:01:50|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|5
1623042130000|2021-06-07 05:02:10|||||||||1
1623042140000|2021-06-07 05:02:20|361.36|361.21|361.36|361.21|361.36|361.21|361.31|361.16|17
1623042150000|2021-06-07 05:02:30|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|0
1623042200000|2021-06-07 05:03:20|||||||||4
1623042230000|2021-06-07 05:03:50|||||||||3
1623042240000|2021-06-07 05:04:00|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|6
1623042270000|2021-06-07 05:04:30|||||||||2
1623042300000|2021-06-07 05:05:00|361.41||361.36||361.41||361.36||6
1623042310000|2021-06-07 05:05:10|||||||||1
1623042320000|2021-06-07 05:05:20|361.31|361.11|361.26|361.11|361.31|361.11|361.26|361.11|20
1623042340000|2021-06-07 05:05:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|13
1623042360000|2021-06-07 05:06:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|11
1623042370000|2021-06-07 05:06:10|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|16
1623042380000|2021-06-07 05:06:20|361.21||361.21||361.21||361.21||0
1623042390000|2021-06-07 05:06:30|361.16|361.06|361.21|361.06|361.26|361.06|361.16|361.06|3
1623042430000|2021-06-07 05:07:10|||||||||1
1623042440000|2021-06-07 05:07:20|||||||||4
1623042470000|2021-06-07 05:07:50|||||||||1
1623042480000|2021-06-07 05:08:00|||||||||3
1623042490000|2021-06-07 05:08:10|||||||||3
1623042520000|2021-06-07 05:08:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|14
1623042530000|2021-06-07 05:08:50|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.06|5
1623042540000|2021-06-07 05:09:00|361.31|361.11|361.31|361.16|361.31|361.16|361.31|361.11|2
1623042560000|2021-06-07 05:09:20|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|8
1623042590000|2021-06-07 05:09:50|||||||||1
1623042620000|2021-06-07 05:10:20|||||||||7
1623042660000|2021-06-07 05:11:00|||||||||4
1623042700000|2021-06-07 05:11:40|||||||||3
1623042720000|2021-06-07 05:12:00|361.31|361.16|361.36|361.16|361.36|361.16|361.31|361.16|11
1623042730000|2021-06-07 05:12:10|361.31||361.36||361.36||361.31||0
1623042740000|2021-06-07 05:12:20|361.31||361.31||361.31||361.31||0
1623042760000|2021-06-07 05:12:40|361.26|361.11|361.26|361.11|361.26|361.11|361.21|361.06|23
1623042770000|2021-06-07 05:12:50||361.06||361.06||361.06||361.06|9
1623042780000|2021-06-07 05:13:00||361.11||361.11||361.11||361.11|7
1623042800000|2021-06-07 05:13:20|||||||||5
1623042840000|2021-06-07 05:14:00|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|7
1623042860000|2021-06-07 05:14:20|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|9
1623042870000|2021-06-07 05:14:30|||||||||7
1623042920000|2021-06-07 05:15:20|||||||||4
1623042960000|2021-06-07 05:16:00|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|24
1623042990000|2021-06-07 05:16:30|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|12
1623043000000|2021-06-07 05:16:40|||||||||1
1623043010000|2021-06-07 05:16:50|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|3
1623043020000|2021-06-07 05:17:00|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|0
1623043030000|2021-06-07 05:17:10|||||||||4
1623043070000|2021-06-07 05:17:50|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|16
1623043080000|2021-06-07 05:18:00|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|11
1623043090000|2021-06-07 05:18:10|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|18
1623043110000|2021-06-07 05:18:30||361.01||361.01||361.01||361.01|4
1623043120000|2021-06-07 05:18:40|361.16||361.16||361.16||361.16||12
1623043140000|2021-06-07 05:19:00|||||||||14
1623043160000|2021-06-07 05:19:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|9
1623043170000|2021-06-07 05:19:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623043180000|2021-06-07 05:19:40|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|20
1623043190000|2021-06-07 05:19:50|361.11|360.96|361.16|360.96|361.16|361.01|361.11|360.96|29
1623043200000|2021-06-07 05:20:00||361.01||361.01||361.01||360.96|3
1623043210000|2021-06-07 05:20:10|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|1
1623043250000|2021-06-07 05:20:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|4
1623043260000|2021-06-07 05:21:00|||||||||5
1623043270000|2021-06-07 05:21:10|361.11|360.96|361.16|360.96|361.16|361.01|361.11|360.96|14
1623043280000|2021-06-07 05:21:20|361.11||361.16||361.16||361.11||0
1623043310000|2021-06-07 05:21:50|361.11||361.11||361.11||361.11||0
1623043320000|2021-06-07 05:22:00|361.16|361.01|361.16|361.01|361.21|361.06|361.16|361.01|10
1623043350000|2021-06-07 05:22:30|361.06|360.86|361.06|360.91|361.11|360.91|361.01|360.86|89
1623043360000|2021-06-07 05:22:40|361.11|360.86|361.06|360.86|361.11|360.91|361.06|360.86|21
1623043370000|2021-06-07 05:22:50|361.01|360.91|361.01|360.86|361.06|360.91|360.96|360.81|18
1623043380000|2021-06-07 05:23:00|360.96|360.76|361.01|360.81|361.01|360.81|360.91|360.76|24
1623043390000|2021-06-07 05:23:10|360.96|360.76|360.96|360.76|360.96|360.76|360.91|360.76|21
1623043400000|2021-06-07 05:23:20|360.91|360.81|360.96|360.76|360.96|360.81|360.91|360.71|12
1623043410000|2021-06-07 05:23:30|360.91|360.71|360.86|360.71|360.91|360.76|360.86|360.71|2
1623043420000|2021-06-07 05:23:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.71|17
1623043430000|2021-06-07 05:23:50|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.71|1
1623043440000|2021-06-07 05:24:00|360.86|360.76|360.91|360.76|360.91|360.76|360.81|360.66|66
1623043450000|2021-06-07 05:24:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|7
1623043460000|2021-06-07 05:24:20|361.01||361.01||361.01||361.01||11
1623043470000|2021-06-07 05:24:30|360.96||361.01||361.01||360.96||4
1623043490000|2021-06-07 05:24:50||360.86||360.86||360.86||360.86|10
1623043500000|2021-06-07 05:25:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|3
1623043520000|2021-06-07 05:25:20||360.86||360.91||360.91||360.86|18
1623043530000|2021-06-07 05:25:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|0
1623043560000|2021-06-07 05:26:00|||||||||3
1623043570000|2021-06-07 05:26:10|||||||||1
1623043580000|2021-06-07 05:26:20|361.06||361.06||361.06||361.06||5
1623043600000|2021-06-07 05:26:40|361.01||361.06||361.06||361.01||7
1623043610000|2021-06-07 05:26:50|361.01|360.91|361.06|360.91|361.06|360.91|361.01|360.91|6
1623043620000|2021-06-07 05:27:00|361.11||361.06||361.11||361.06||1
1623043630000|2021-06-07 05:27:10|||||||||8
1623043640000|2021-06-07 05:27:20|||||||||2
1623043650000|2021-06-07 05:27:30|361.11||361.11||361.11||361.11||14
1623043660000|2021-06-07 05:27:40|361.06||361.11||361.11||361.06||1
1623043680000|2021-06-07 05:28:00|361.06||361.11||361.11||361.06||3
1623043700000|2021-06-07 05:28:20|361.06||361.11||361.11||361.06||0
1623043710000|2021-06-07 05:28:30|361.06||361.06||361.11||361.06||0
1623043730000|2021-06-07 05:28:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623043770000|2021-06-07 05:29:30|||||||||1
1623043780000|2021-06-07 05:29:40|||||||||1
1623043790000|2021-06-07 05:29:50|||||||||13
1623043800000|2021-06-07 05:30:00|||||||||1
1623043810000|2021-06-07 05:30:10|361.16||361.16||361.16||361.16||4
1623043820000|2021-06-07 05:30:20|361.11||361.11||361.11||361.11||0
1623043830000|2021-06-07 05:30:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|6
1623043840000|2021-06-07 05:30:40|||||||||1
1623043850000|2021-06-07 05:30:50|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|0
1623043860000|2021-06-07 05:31:00|361.16|361.06|361.21|361.06|361.21|361.06|361.16|361.06|1
1623043870000|2021-06-07 05:31:10|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|18
1623043880000|2021-06-07 05:31:20|||||||||2
1623043890000|2021-06-07 05:31:30|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|3
1623043900000|2021-06-07 05:31:40|361.06|360.86|361.01|360.86|361.06|360.86|361.01|360.86|3
1623043910000|2021-06-07 05:31:50|361.06|360.91|361.06|360.86|361.06|360.91|361.06|360.86|8
1623043920000|2021-06-07 05:32:00|361.01|360.91|361.11|360.91|361.11|360.91|361.01|360.91|1
1623043930000|2021-06-07 05:32:10|361.16|360.96|361.06|360.86|361.16|360.96|361.06|360.86|4
1623043940000|2021-06-07 05:32:20|361.01|360.91|361.06|360.86|361.06|360.91|361.01|360.86|4
1623043950000|2021-06-07 05:32:30|361.01|360.91|361.06|360.91|361.06|360.91|361.01|360.86|3
1623043960000|2021-06-07 05:32:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|0
1623043980000|2021-06-07 05:33:00|361.06|360.91|361.06|360.86|361.06|360.91|361.06|360.86|6
1623043990000|2021-06-07 05:33:10|361.01|360.91|361.01|360.86|361.06|360.91|361.01|360.86|0
1623044000000|2021-06-07 05:33:20|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|0
1623044010000|2021-06-07 05:33:30|||||||||7
1623044030000|2021-06-07 05:33:50|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.76|13
1623044040000|2021-06-07 05:34:00||360.81||360.81||360.81||360.81|0
1623044050000|2021-06-07 05:34:10|||||||||1
1623044060000|2021-06-07 05:34:20|361.01|360.86|361.01|360.81|361.01|360.86|361.01|360.81|11
1623044070000|2021-06-07 05:34:30|360.96||360.96||361.01||360.96||0
1623044090000|2021-06-07 05:34:50|||||||||1
1623044100000|2021-06-07 05:35:00|||||||||2
1623044110000|2021-06-07 05:35:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|6
1623044120000|2021-06-07 05:35:20|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|4
1623044150000|2021-06-07 05:35:50|||||||||5
1623044170000|2021-06-07 05:36:10|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|13
1623044180000|2021-06-07 05:36:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623044190000|2021-06-07 05:36:30|||||||||6
1623044220000|2021-06-07 05:37:00|||||||||4
1623044230000|2021-06-07 05:37:10|||||||||1
1623044240000|2021-06-07 05:37:20|||||||||4
1623044270000|2021-06-07 05:37:50|||||||||4
1623044290000|2021-06-07 05:38:10||360.76||360.81||360.81||360.76|13
1623044310000|2021-06-07 05:38:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|1
1623044320000|2021-06-07 05:38:40|||||||||2
1623044330000|2021-06-07 05:38:50|||||||||2
1623044340000|2021-06-07 05:39:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|5
1623044350000|2021-06-07 05:39:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623044370000|2021-06-07 05:39:30|||||||||1
1623044380000|2021-06-07 05:39:40|||||||||4
1623044420000|2021-06-07 05:40:20|||||||||3
1623044470000|2021-06-07 05:41:10|||||||||4
1623044480000|2021-06-07 05:41:20|360.86|360.71|360.86|360.66|360.86|360.71|360.81|360.66|16
1623044490000|2021-06-07 05:41:30||360.71||360.71||360.71||360.71|0
1623044500000|2021-06-07 05:41:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|4
1623044510000|2021-06-07 05:41:50|360.76|360.61|360.76|360.61|360.81|360.66|360.76|360.61|13
1623044520000|2021-06-07 05:42:00|360.71|360.56|360.71|360.51|360.71|360.56|360.71|360.51|12
1623044530000|2021-06-07 05:42:10|360.66||360.66||360.71||360.66||4
1623044540000|2021-06-07 05:42:20|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|17
1623044550000|2021-06-07 05:42:30|360.71|360.46|360.66|360.51|360.71|360.51|360.61|360.46|13
1623044560000|2021-06-07 05:42:40|360.71||360.66||360.71||360.66||0
1623044580000|2021-06-07 05:43:00|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|8
1623044590000|2021-06-07 05:43:10|360.71||360.71||360.71||360.71||4
1623044610000|2021-06-07 05:43:30|360.66||360.66||360.66||360.66||0
1623044630000|2021-06-07 05:43:50|||||||||3
1623044650000|2021-06-07 05:44:10|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|9
1623044680000|2021-06-07 05:44:40|360.56||360.56||360.56||360.56||4
1623044690000|2021-06-07 05:44:50|||||||||1
1623044700000|2021-06-07 05:45:00|||||||||2
1623044710000|2021-06-07 05:45:10|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|6
1623044720000|2021-06-07 05:45:20|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.41|4
1623044740000|2021-06-07 05:45:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|1
1623044780000|2021-06-07 05:46:20|||||||||6
1623044790000|2021-06-07 05:46:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|3
1623044800000|2021-06-07 05:46:40|||||||||1
1623044810000|2021-06-07 05:46:50|360.51|360.36|360.61|360.41|360.61|360.41|360.51|360.36|23
1623044820000|2021-06-07 05:47:00|360.56|360.46|360.66|360.46|360.66|360.46|360.56|360.46|8
1623044860000|2021-06-07 05:47:40|360.61||360.61||360.61||360.61||0
1623044870000|2021-06-07 05:47:50|||||||||1
1623044880000|2021-06-07 05:48:00||360.41||360.41||360.41||360.41|5
1623044890000|2021-06-07 05:48:10|360.56|360.46|360.56|360.41|360.56|360.46|360.56|360.41|2
1623044910000|2021-06-07 05:48:30||360.36||360.36||360.36||360.36|5
1623044920000|2021-06-07 05:48:40|360.51|360.41|360.56|360.36|360.56|360.41|360.51|360.36|2
1623044930000|2021-06-07 05:48:50|||||||||4
1623044940000|2021-06-07 05:49:00|360.51|360.41|360.56|360.36|360.56|360.41|360.51|360.36|2
1623044950000|2021-06-07 05:49:10|360.51|360.41|360.61|360.41|360.61|360.41|360.51|360.41|7
1623044960000|2021-06-07 05:49:20|360.56|360.46|360.56|360.41|360.56|360.46|360.56|360.41|0
1623044970000|2021-06-07 05:49:30|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|0
1623045020000|2021-06-07 05:50:20|360.66||360.66||360.66||360.66||7
1623045030000|2021-06-07 05:50:30||360.51||360.51||360.51||360.46|0
1623045040000|2021-06-07 05:50:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|6
1623045060000|2021-06-07 05:51:00|360.66|360.51|360.61|360.46|360.66|360.51|360.61|360.46|8
1623045070000|2021-06-07 05:51:10|||||||||1
1623045080000|2021-06-07 05:51:20|||||||||2
1623045090000|2021-06-07 05:51:30|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|6
1623045100000|2021-06-07 05:51:40|360.71|360.56|360.76|360.56|360.76|360.56|360.71|360.56|13
1623045110000|2021-06-07 05:51:50|360.81|360.61|360.81|360.61|360.81|360.61|360.81|360.61|0
1623045120000|2021-06-07 05:52:00|360.76|360.66|360.76|360.61|360.76|360.66|360.76|360.61|6
1623045130000|2021-06-07 05:52:10||360.56||360.61||360.61||360.56|11
1623045140000|2021-06-07 05:52:20|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|2
1623045150000|2021-06-07 05:52:30||360.51||360.51||360.51||360.51|3
1623045160000|2021-06-07 05:52:40|360.66|360.56|360.71|360.51|360.71|360.56|360.66|360.51|4
1623045170000|2021-06-07 05:52:50|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|1
1623045200000|2021-06-07 05:53:20|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|13
1623045230000|2021-06-07 05:53:50|360.76||360.76||360.76||360.76||0
1623045240000|2021-06-07 05:54:00|360.71|360.61|360.71|360.56|360.71|360.61|360.71|360.56|3
1623045270000|2021-06-07 05:54:30|360.66|360.51|360.66|360.51|360.71|360.51|360.66|360.51|6
1623045280000|2021-06-07 05:54:40|360.71|360.56|360.71|360.51|360.71|360.56|360.71|360.51|9
1623045290000|2021-06-07 05:54:50||360.56||360.56||360.56||360.56|0
1623045300000|2021-06-07 05:55:00|360.76||360.76||360.76||360.76||2
1623045310000|2021-06-07 05:55:10|360.71||360.71||360.76||360.71||3
1623045320000|2021-06-07 05:55:20|360.81|360.61|360.81|360.61|360.81|360.61|360.81|360.61|9
1623045330000|2021-06-07 05:55:30|360.76|360.56|360.76|360.56|360.76|360.56|360.76|360.56|3
1623045340000|2021-06-07 05:55:40|360.71||360.71||360.71||360.71||0
1623045350000|2021-06-07 05:55:50||360.51||360.51||360.51||360.51|4
1623045360000|2021-06-07 05:56:00|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|4
1623045410000|2021-06-07 05:56:50|||||||||2
1623045430000|2021-06-07 05:57:10|||||||||4
1623045450000|2021-06-07 05:57:30|||||||||5
1623045460000|2021-06-07 05:57:40||360.51||360.56||360.56||360.51|12
1623045480000|2021-06-07 05:58:00|||||||||2
1623045490000|2021-06-07 05:58:10|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|9
1623045500000|2021-06-07 05:58:20|||||||||1
1623045510000|2021-06-07 05:58:30|360.86|360.71|360.91|360.71|360.91|360.76|360.86|360.71|18
1623045520000|2021-06-07 05:58:40|360.86||360.91||360.91||360.86||9
1623045530000|2021-06-07 05:58:50|360.86|360.76|360.86|360.71|360.91|360.76|360.86|360.71|4
1623045540000|2021-06-07 05:59:00|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.71|5
1623045550000|2021-06-07 05:59:10|360.86|360.76|360.96|360.76|360.96|360.81|360.86|360.76|6
1623045570000|2021-06-07 05:59:30|360.91|360.71|360.86|360.71|360.91|360.71|360.86|360.71|5
1623045590000|2021-06-07 05:59:50|||||||||5
1623045600000|2021-06-07 06:00:00|||||||||3
1623045620000|2021-06-07 06:00:20|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|2
1623045660000|2021-06-07 06:01:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|11
1623045680000|2021-06-07 06:01:20|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|5
1623045690000|2021-06-07 06:01:30|360.91|360.81|360.91|360.76|360.96|360.81|360.91|360.76|4
1623045720000|2021-06-07 06:02:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|9
1623045730000|2021-06-07 06:02:10||360.76||360.81||360.81||360.76|11
1623045740000|2021-06-07 06:02:20|||||||||2
1623045760000|2021-06-07 06:02:40||360.76||360.81||360.81||360.76|5
1623045770000|2021-06-07 06:02:50|||||||||2
1623045780000|2021-06-07 06:03:00|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|11
1623045810000|2021-06-07 06:03:30|361.06|360.91|361.11|360.96|361.16|360.96|361.06|360.91|14
1623045820000|2021-06-07 06:03:40|||||||||2
1623045840000|2021-06-07 06:04:00|||||||||2
1623045860000|2021-06-07 06:04:20|||||||||1
1623045870000|2021-06-07 06:04:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|13
1623045880000|2021-06-07 06:04:40|361.11|360.96|361.11|360.96|361.16|360.96|361.11|360.96|11
1623045890000|2021-06-07 06:04:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|1
1623045900000|2021-06-07 06:05:00|361.11|360.96|361.16|360.96|361.16|361.01|361.11|360.96|13
1623045910000|2021-06-07 06:05:10|361.11||361.11||361.11||361.11||0
1623045940000|2021-06-07 06:05:40|||||||||10
1623045950000|2021-06-07 06:05:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|7
1623045960000|2021-06-07 06:06:00|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|6
1623046000000|2021-06-07 06:06:40|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|14
1623046040000|2021-06-07 06:07:20|||||||||1
1623046060000|2021-06-07 06:07:40|||||||||1
1623046070000|2021-06-07 06:07:50|||||||||5
1623046080000|2021-06-07 06:08:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|16
1623046130000|2021-06-07 06:08:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|13
1623046140000|2021-06-07 06:09:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|360.96|8
1623046170000|2021-06-07 06:09:30|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|9
1623046180000|2021-06-07 06:09:40|361.11|361.01|361.16|361.01|361.16|361.01|361.11|361.01|4
1623046210000|2021-06-07 06:10:10|361.11|360.96|361.11|360.96|361.16|360.96|361.11|360.96|3
1623046240000|2021-06-07 06:10:40|||||||||3
1623046250000|2021-06-07 06:10:50|||||||||1
1623046260000|2021-06-07 06:11:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|13
1623046270000|2021-06-07 06:11:10|||||||||1
1623046320000|2021-06-07 06:12:00|||||||||1
1623046340000|2021-06-07 06:12:20|||||||||4
1623046350000|2021-06-07 06:12:30|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|10
1623046390000|2021-06-07 06:13:10|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|26
1623046410000|2021-06-07 06:13:30||361.01||361.06||361.06||361.01|21
1623046420000|2021-06-07 06:13:40||361.01||361.06||361.06||361.01|7
1623046470000|2021-06-07 06:14:30|||||||||2
1623046480000|2021-06-07 06:14:40||361.01||361.06||361.06||361.01|15
1623046490000|2021-06-07 06:14:50|361.26||361.26||361.26||361.26||0
1623046500000|2021-06-07 06:15:00||361.11||361.11||361.11||361.06|3
1623046510000|2021-06-07 06:15:10||361.06||361.11||361.11||361.06|10
1623046540000|2021-06-07 06:15:40|361.21|361.06|361.21|361.06|361.26|361.06|361.21|361.01|15
1623046550000|2021-06-07 06:15:50||361.01||361.01||361.01||361.01|0
1623046560000|2021-06-07 06:16:00||361.06||361.06||361.06||361.06|0
1623046590000|2021-06-07 06:16:30|||||||||3
1623046600000|2021-06-07 06:16:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|8
1623046610000|2021-06-07 06:16:50||361.06||361.11||361.11||361.06|19
1623046620000|2021-06-07 06:17:00|||||||||1
1623046650000|2021-06-07 06:17:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|4
1623046660000|2021-06-07 06:17:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|1
1623046680000|2021-06-07 06:18:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|4
1623046700000|2021-06-07 06:18:20|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|6
1623046720000|2021-06-07 06:18:40|||||||||1
1623046730000|2021-06-07 06:18:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|11
1623046740000|2021-06-07 06:19:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|3
1623046780000|2021-06-07 06:19:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623046800000|2021-06-07 06:20:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|9
1623046820000|2021-06-07 06:20:20|361.16|361.01|361.11|360.91|361.16|361.01|361.11|360.91|23
1623046840000|2021-06-07 06:20:40|361.06||361.06||361.06||361.06||0
1623046860000|2021-06-07 06:21:00|361.01|360.86|361.01|360.81|361.01|360.86|361.01|360.81|11
1623046870000|2021-06-07 06:21:10|360.96||361.01||361.01||360.96||3
1623046880000|2021-06-07 06:21:20|360.96||360.96||360.96||360.96||1
1623046900000|2021-06-07 06:21:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|4
1623046920000|2021-06-07 06:22:00|||||||||1
1623046930000|2021-06-07 06:22:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|8
1623046970000|2021-06-07 06:22:50|||||||||4
1623046980000|2021-06-07 06:23:00|||||||||4
1623047010000|2021-06-07 06:23:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|6
1623047020000|2021-06-07 06:23:40|||||||||1
1623047030000|2021-06-07 06:23:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|5
1623047070000|2021-06-07 06:24:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|9
1623047080000|2021-06-07 06:24:40|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.86|8
1623047140000|2021-06-07 06:25:40|||||||||4
1623047150000|2021-06-07 06:25:50|||||||||2
1623047170000|2021-06-07 06:26:10||360.81||360.86||360.86||360.81|8
1623047200000|2021-06-07 06:26:40|||||||||9
1623047220000|2021-06-07 06:27:00|361.11|360.91|361.06|360.86|361.11|360.96|361.06|360.86|42
1623047230000|2021-06-07 06:27:10|361.01||361.01||361.01||361.01||0
1623047260000|2021-06-07 06:27:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|9
1623047280000|2021-06-07 06:28:00|361.11||361.11||361.11||361.06||0
1623047290000|2021-06-07 06:28:10|361.06||361.06||361.06||361.06||0
1623047330000|2021-06-07 06:28:50|||||||||3
1623047340000|2021-06-07 06:29:00|||||||||4
1623047380000|2021-06-07 06:29:40|361.01|360.86|361.01|360.86|361.06|360.91|361.01|360.86|18
1623047450000|2021-06-07 06:30:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|6
1623047460000|2021-06-07 06:31:00|||||||||2
1623047480000|2021-06-07 06:31:20|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.86|12
1623047490000|2021-06-07 06:31:30|361.01|360.81|360.96|360.81|361.01|360.81|360.96|360.81|9
1623047500000|2021-06-07 06:31:40|||||||||1
1623047520000|2021-06-07 06:32:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.71|9
1623047530000|2021-06-07 06:32:10|||||||||1
1623047550000|2021-06-07 06:32:30|||||||||6
1623047570000|2021-06-07 06:32:50|||||||||1
1623047580000|2021-06-07 06:33:00|||||||||1
1623047590000|2021-06-07 06:33:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|5
1623047620000|2021-06-07 06:33:40|||||||||1
1623047630000|2021-06-07 06:33:50|||||||||3
1623047660000|2021-06-07 06:34:20|||||||||3
1623047670000|2021-06-07 06:34:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|5
1623047680000|2021-06-07 06:34:40|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.66|14
1623047710000|2021-06-07 06:35:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|7
1623047720000|2021-06-07 06:35:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|7
1623047740000|2021-06-07 06:35:40|360.76|360.61|360.81|360.61|360.81|360.61|360.71|360.56|21
1623047750000|2021-06-07 06:35:50|360.76||360.81||360.81||360.76||2
1623047760000|2021-06-07 06:36:00|360.76|360.66|360.81|360.66|360.81|360.66|360.76|360.66|0
1623047780000|2021-06-07 06:36:20|||||||||4
1623047800000|2021-06-07 06:36:40|||||||||1
1623047810000|2021-06-07 06:36:50|360.86||360.81||360.86||360.81||5
1623047860000|2021-06-07 06:37:40|360.76|360.61|360.91|360.71|360.91|360.71|360.76|360.61|19
1623047870000|2021-06-07 06:37:50||360.76||360.71||360.76||360.71|1
1623047880000|2021-06-07 06:38:00|360.86||360.91||360.91||360.86||1
1623047890000|2021-06-07 06:38:10|360.86||360.86||360.86||360.86||0
1623047900000|2021-06-07 06:38:20|||||||||1
1623047920000|2021-06-07 06:38:40||360.66||360.66||360.66||360.66|7
1623047930000|2021-06-07 06:38:50|360.81||360.81||360.81||360.81||4
1623047970000|2021-06-07 06:39:30|||||||||4
1623048000000|2021-06-07 06:40:00|||||||||4
1623048040000|2021-06-07 06:40:40|||||||||4
1623048060000|2021-06-07 06:41:00|||||||||7
1623048070000|2021-06-07 06:41:10|360.86||360.86||360.86||360.86||11
1623048080000|2021-06-07 06:41:20|360.81|360.71|360.86|360.71|360.86|360.71|360.81|360.71|5
1623048090000|2021-06-07 06:41:30|360.91||360.91||360.91||360.91||1
1623048110000|2021-06-07 06:41:50|360.86||360.91||360.91||360.86||5
1623048120000|2021-06-07 06:42:00|360.86||360.91||360.91||360.86||0
1623048130000|2021-06-07 06:42:10|360.86|360.76|360.86|360.71|360.91|360.76|360.86|360.71|0
1623048140000|2021-06-07 06:42:20|360.81|360.66|360.91|360.71|360.91|360.71|360.81|360.66|12
1623048150000|2021-06-07 06:42:30|360.86||360.86||360.86||360.86||0
1623048170000|2021-06-07 06:42:50|||||||||5
1623048190000|2021-06-07 06:43:10|||||||||1
1623048210000|2021-06-07 06:43:30|||||||||2
1623048220000|2021-06-07 06:43:40|||||||||2
1623048250000|2021-06-07 06:44:10|||||||||4
1623048280000|2021-06-07 06:44:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|7
1623048310000|2021-06-07 06:45:10|||||||||6
1623048350000|2021-06-07 06:45:50|||||||||1
1623048360000|2021-06-07 06:46:00|||||||||6
1623048370000|2021-06-07 06:46:10|||||||||1
1623048380000|2021-06-07 06:46:20|||||||||6
1623048420000|2021-06-07 06:47:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|3
1623048430000|2021-06-07 06:47:10|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|9
1623048480000|2021-06-07 06:48:00|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|4
1623048490000|2021-06-07 06:48:10|||||||||1
1623048510000|2021-06-07 06:48:30|||||||||1
1623048520000|2021-06-07 06:48:40|||||||||2
1623048530000|2021-06-07 06:48:50|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|10
1623048560000|2021-06-07 06:49:20|||||||||1
1623048580000|2021-06-07 06:49:40|||||||||7
1623048600000|2021-06-07 06:50:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|7
1623048610000|2021-06-07 06:50:10|360.76|360.61|360.81|360.61|360.81|360.66|360.76|360.61|6
1623048620000|2021-06-07 06:50:20||360.66||360.66||360.66||360.66|0
1623048650000|2021-06-07 06:50:50|360.86|360.71|360.86|360.66|360.91|360.71|360.81|360.66|6
1623048660000|2021-06-07 06:51:00|360.81||360.81||360.86||360.81||0
1623048670000|2021-06-07 06:51:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|3
1623048690000|2021-06-07 06:51:30|||||||||2
1623048700000|2021-06-07 06:51:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|5
1623048710000|2021-06-07 06:51:50|||||||||1
1623048740000|2021-06-07 06:52:20|||||||||6
1623048750000|2021-06-07 06:52:30|||||||||3
1623048780000|2021-06-07 06:53:00|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|12
1623048810000|2021-06-07 06:53:30|||||||||3
1623048840000|2021-06-07 06:54:00|||||||||3
1623048850000|2021-06-07 06:54:10|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|5
1623048860000|2021-06-07 06:54:20|||||||||1
1623048890000|2021-06-07 06:54:50|360.91|360.71|360.91|360.71|360.91|360.71|360.91|360.71|10
1623048900000|2021-06-07 06:55:00||360.76||360.76||360.76||360.76|3
1623048910000|2021-06-07 06:55:10|||||||||2
1623048920000|2021-06-07 06:55:20|||||||||1
1623048930000|2021-06-07 06:55:30|360.81|360.61|360.81|360.66|360.81|360.66|360.81|360.61|82
1623048940000|2021-06-07 06:55:40|360.86||360.86||360.86||360.86||11
1623048950000|2021-06-07 06:55:50|360.91|360.71|360.91|360.71|360.96|360.76|360.86|360.71|17
1623048960000|2021-06-07 06:56:00|360.86||360.91||360.91||360.86||0
1623048970000|2021-06-07 06:56:10|360.86||360.86||360.91||360.86||0
1623049010000|2021-06-07 06:56:50|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|7
1623049030000|2021-06-07 06:57:10|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|16
1623049040000|2021-06-07 06:57:20|361.01||360.96||361.01||360.96||4
1623049050000|2021-06-07 06:57:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|5
1623049070000|2021-06-07 06:57:50|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|13
1623049080000|2021-06-07 06:58:00||360.86||360.86||360.86||360.86|0
1623049090000|2021-06-07 06:58:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|6
1623049100000|2021-06-07 06:58:20|||||||||3
1623049110000|2021-06-07 06:58:30|||||||||1
1623049120000|2021-06-07 06:58:40|||||||||4
1623049130000|2021-06-07 06:58:50|||||||||1
1623049160000|2021-06-07 06:59:20|||||||||3
1623049170000|2021-06-07 06:59:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|10
1623049180000|2021-06-07 06:59:40|||||||||3
1623049200000|2021-06-07 07:00:00|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|13
1623049210000|2021-06-07 07:00:10|360.96|360.86|360.96|360.81|360.96|360.86|360.96|360.81|1
1623049230000|2021-06-07 07:00:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|4
1623049240000|2021-06-07 07:00:40|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|21
1623049250000|2021-06-07 07:00:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623049280000|2021-06-07 07:01:20|||||||||1
1623049290000|2021-06-07 07:01:30|||||||||33
1623049300000|2021-06-07 07:01:40|||||||||1
1623049310000|2021-06-07 07:01:50|||||||||7
1623049330000|2021-06-07 07:02:10|||||||||2
1623049340000|2021-06-07 07:02:20|||||||||22
1623049350000|2021-06-07 07:02:30|||||||||3
1623049360000|2021-06-07 07:02:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|18
1623049380000|2021-06-07 07:03:00|||||||||2
1623049400000|2021-06-07 07:03:20|||||||||3
1623049420000|2021-06-07 07:03:40|361.11|360.96|361.06|360.91|361.11|360.96|361.01|360.86|57
1623049430000|2021-06-07 07:03:50|||||||||4
1623049440000|2021-06-07 07:04:00|||||||||1
1623049450000|2021-06-07 07:04:10|||||||||1
1623049460000|2021-06-07 07:04:20||360.86||360.91||360.91||360.86|8
1623049470000|2021-06-07 07:04:30|||||||||2
1623049490000|2021-06-07 07:04:50|||||||||1
1623049500000|2021-06-07 07:05:00|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|24
1623049510000|2021-06-07 07:05:10|||||||||1
1623049520000|2021-06-07 07:05:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|15
1623049540000|2021-06-07 07:05:40|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|31
1623049550000|2021-06-07 07:05:50|||||||||5
1623049560000|2021-06-07 07:06:00|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|6
1623049580000|2021-06-07 07:06:20|361.01||361.01||361.01||361.01||5
1623049590000|2021-06-07 07:06:30|360.96|360.86|360.96|360.81|360.96|360.86|360.96|360.81|1
1623049600000|2021-06-07 07:06:40|||||||||1
1623049610000|2021-06-07 07:06:50|||||||||2
1623049620000|2021-06-07 07:07:00|360.91|360.76|360.81|360.66|360.91|360.76|360.81|360.66|24
1623049630000|2021-06-07 07:07:10|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|7
1623049640000|2021-06-07 07:07:20|360.81||360.81||360.81||360.81||1
1623049650000|2021-06-07 07:07:30|360.86|360.66|360.86|360.71|360.86|360.71|360.86|360.66|25
1623049660000|2021-06-07 07:07:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623049690000|2021-06-07 07:08:10|360.86|360.71|360.86|360.66|360.86|360.71|360.86|360.66|23
1623049700000|2021-06-07 07:08:20|360.81||360.81||360.86||360.81||3
1623049710000|2021-06-07 07:08:30|360.76|360.61|360.81|360.61|360.81|360.61|360.76|360.61|11
1623049720000|2021-06-07 07:08:40||360.66||360.66||360.66||360.66|0
1623049750000|2021-06-07 07:09:10|360.76|360.61|360.76|360.61|360.81|360.61|360.76|360.61|10
1623049760000|2021-06-07 07:09:20|||||||||1
1623049790000|2021-06-07 07:09:50|||||||||5
1623049800000|2021-06-07 07:10:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|12
1623049810000|2021-06-07 07:10:10|||||||||1
1623049820000|2021-06-07 07:10:20|||||||||2
1623049830000|2021-06-07 07:10:30|||||||||7
1623049840000|2021-06-07 07:10:40|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|19
1623049850000|2021-06-07 07:10:50|||||||||1
1623049870000|2021-06-07 07:11:10||360.46||360.46||360.46||360.46|13
1623049880000|2021-06-07 07:11:20|360.61|360.51|360.66|360.51|360.66|360.51|360.61|360.51|10
1623049900000|2021-06-07 07:11:40|||||||||2
1623049910000|2021-06-07 07:11:50|||||||||2
1623049920000|2021-06-07 07:12:00|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|9
1623049930000|2021-06-07 07:12:10|||||||||9
1623049940000|2021-06-07 07:12:20|||||||||1
1623049950000|2021-06-07 07:12:30||360.41||360.46||360.46||360.41|7
1623049980000|2021-06-07 07:13:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|7
1623049990000|2021-06-07 07:13:10|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|27
1623050000000|2021-06-07 07:13:20|||||||||1
1623050030000|2021-06-07 07:13:50|||||||||3
1623050040000|2021-06-07 07:14:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|17
1623050050000|2021-06-07 07:14:10|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|19
1623050060000|2021-06-07 07:14:20|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|25
1623050070000|2021-06-07 07:14:30|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|17
1623050080000|2021-06-07 07:14:40|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|23
1623050100000|2021-06-07 07:15:00|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|7
1623050110000|2021-06-07 07:15:10|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|15
1623050120000|2021-06-07 07:15:20||360.16||360.21||360.21||360.16|8
1623050130000|2021-06-07 07:15:30|360.31|360.16|360.31|360.16|360.31|360.16|360.31|360.16|3
1623050140000|2021-06-07 07:15:40|||||||||1
1623050150000|2021-06-07 07:15:50|360.26|360.11|360.26|360.11|360.31|360.16|360.26|360.11|24
1623050160000|2021-06-07 07:16:00|||||||||3
1623050170000|2021-06-07 07:16:10|360.31|360.16|360.41|360.26|360.41|360.26|360.31|360.16|11
1623050180000|2021-06-07 07:16:20|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|19
1623050190000|2021-06-07 07:16:30|||||||||1
1623050210000|2021-06-07 07:16:50|||||||||4
1623050230000|2021-06-07 07:17:10|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|7
1623050240000|2021-06-07 07:17:20|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|10
1623050260000|2021-06-07 07:17:40|||||||||1
1623050280000|2021-06-07 07:18:00|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|6
1623050310000|2021-06-07 07:18:30|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|14
1623050340000|2021-06-07 07:19:00|360.56||360.56||360.56||360.56||8
1623050350000|2021-06-07 07:19:10|360.51|360.41|360.56|360.41|360.56|360.41|360.51|360.41|4
1623050370000|2021-06-07 07:19:30|||||||||4
1623050390000|2021-06-07 07:19:50|||||||||4
1623050410000|2021-06-07 07:20:10|||||||||3
1623050420000|2021-06-07 07:20:20|||||||||31
1623050480000|2021-06-07 07:21:20|||||||||1
1623050490000|2021-06-07 07:21:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.31|20
1623050500000|2021-06-07 07:21:40|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|23
1623050540000|2021-06-07 07:22:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|7
1623050560000|2021-06-07 07:22:40|||||||||1
1623050580000|2021-06-07 07:23:00|||||||||4
1623050590000|2021-06-07 07:23:10|||||||||3
1623050600000|2021-06-07 07:23:20|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|8
1623050610000|2021-06-07 07:23:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|15
1623050620000|2021-06-07 07:23:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|2
1623050640000|2021-06-07 07:24:00|360.51|360.36|360.56|360.36|360.56|360.41|360.51|360.36|15
1623050650000|2021-06-07 07:24:10|360.51|360.41|360.56|360.41|360.56|360.41|360.51|360.36|4
1623050660000|2021-06-07 07:24:20|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|3
1623050670000|2021-06-07 07:24:30|360.56|360.41|360.56|360.41|360.61|360.46|360.56|360.41|2
1623050680000|2021-06-07 07:24:40|360.61|360.46|360.61|360.41|360.61|360.46|360.56|360.41|4
1623050690000|2021-06-07 07:24:50||360.46||360.46||360.46||360.46|0
1623050710000|2021-06-07 07:25:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|2
1623050720000|2021-06-07 07:25:20|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|10
1623050750000|2021-06-07 07:25:50|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|2
1623050760000|2021-06-07 07:26:00|||||||||3
1623050770000|2021-06-07 07:26:10|||||||||4
1623050790000|2021-06-07 07:26:30|||||||||7
1623050800000|2021-06-07 07:26:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|9
1623050810000|2021-06-07 07:26:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|12
1623050820000|2021-06-07 07:27:00|||||||||3
1623050830000|2021-06-07 07:27:10|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|11
1623050840000|2021-06-07 07:27:20|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|5
1623050850000|2021-06-07 07:27:30||360.56||360.61||360.61||360.56|8
1623050870000|2021-06-07 07:27:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|22
1623050880000|2021-06-07 07:28:00|360.86|360.71|360.86|360.71|360.86|360.71|360.81|360.66|28
1623050890000|2021-06-07 07:28:10|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|11
1623050900000|2021-06-07 07:28:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|10
1623050910000|2021-06-07 07:28:30|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|15
1623050920000|2021-06-07 07:28:40|360.91|360.76|360.96|360.76|360.96|360.76|360.86|360.71|24
1623050930000|2021-06-07 07:28:50|360.91|360.81|360.96|360.81|360.96|360.81|360.91|360.81|10
1623050940000|2021-06-07 07:29:00|360.91|360.76|361.01|360.86|361.01|360.86|360.91|360.76|13
1623050950000|2021-06-07 07:29:10|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|6
1623050960000|2021-06-07 07:29:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|4
1623050970000|2021-06-07 07:29:30|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|11
1623050980000|2021-06-07 07:29:40||360.81||360.86||360.86||360.81|9
1623050990000|2021-06-07 07:29:50|360.96|360.81|361.01|360.81|361.01|360.86|360.96|360.81|3
1623051000000|2021-06-07 07:30:00|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.81|8
1623051010000|2021-06-07 07:30:10|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|3
1623051020000|2021-06-07 07:30:20|360.96|360.81|360.96|360.81|361.01|360.86|360.96|360.81|5
1623051040000|2021-06-07 07:30:40|||||||||1
1623051070000|2021-06-07 07:31:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|9
1623051080000|2021-06-07 07:31:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|9
1623051090000|2021-06-07 07:31:30|||||||||2
1623051100000|2021-06-07 07:31:40|||||||||1
1623051110000|2021-06-07 07:31:50|||||||||5
1623051120000|2021-06-07 07:32:00|||||||||2
1623051150000|2021-06-07 07:32:30||360.66||360.66||360.66||360.66|24
1623051160000|2021-06-07 07:32:40||360.71||360.71||360.71||360.71|2
1623051170000|2021-06-07 07:32:50|360.91|360.76|360.91|360.76|360.91|360.76|360.86|360.76|6
1623051190000|2021-06-07 07:33:10|||||||||4
1623051210000|2021-06-07 07:33:30|||||||||8
1623051220000|2021-06-07 07:33:40|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|9
1623051240000|2021-06-07 07:34:00|||||||||4
1623051250000|2021-06-07 07:34:10|360.86|360.71|360.96|360.81|361.01|360.81|360.86|360.71|24
1623051260000|2021-06-07 07:34:20|361.01||361.01||361.01||361.01||0
1623051270000|2021-06-07 07:34:30||360.86||360.86||360.86||360.86|5
1623051290000|2021-06-07 07:34:50|||||||||2
1623051300000|2021-06-07 07:35:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|6
1623051310000|2021-06-07 07:35:10|361.01|360.86|361.06|360.86|361.06|360.91|361.01|360.86|16
1623051320000|2021-06-07 07:35:20|361.01||361.01||361.06||361.01||0
1623051340000|2021-06-07 07:35:40|||||||||3
1623051370000|2021-06-07 07:36:10|||||||||4
1623051380000|2021-06-07 07:36:20|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|10
1623051390000|2021-06-07 07:36:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|7
1623051400000|2021-06-07 07:36:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|8
1623051410000|2021-06-07 07:36:50|||||||||3
1623051420000|2021-06-07 07:37:00|360.86|360.71|360.86|360.71|360.91|360.76|360.86|360.71|19
1623051430000|2021-06-07 07:37:10|360.91||360.86||360.91||360.86||1
1623051450000|2021-06-07 07:37:30|360.81|360.66|360.81|360.66|360.81|360.71|360.81|360.66|12
1623051460000|2021-06-07 07:37:40|||||||||7
1623051470000|2021-06-07 07:37:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|19
1623051510000|2021-06-07 07:38:30|||||||||4
1623051530000|2021-06-07 07:38:50|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|7
1623051540000|2021-06-07 07:39:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|8
1623051550000|2021-06-07 07:39:10|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.61|6
1623051590000|2021-06-07 07:39:50||360.61||360.66||360.66||360.61|11
1623051610000|2021-06-07 07:40:10|||||||||1
1623051630000|2021-06-07 07:40:30|||||||||3
1623051640000|2021-06-07 07:40:40|360.91|360.71|360.86|360.71|360.91|360.71|360.86|360.71|17
1623051650000|2021-06-07 07:40:50|||||||||2
1623051660000|2021-06-07 07:41:00|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|11
1623051670000|2021-06-07 07:41:10|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.71|2
1623051680000|2021-06-07 07:41:20|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|3
1623051700000|2021-06-07 07:41:40|||||||||1
1623051710000|2021-06-07 07:41:50|||||||||2
1623051720000|2021-06-07 07:42:00|||||||||3
1623051730000|2021-06-07 07:42:10||360.66||360.71||360.71||360.66|12
1623051740000|2021-06-07 07:42:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|0
1623051770000|2021-06-07 07:42:50|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|8
1623051790000|2021-06-07 07:43:10|||||||||48
1623051810000|2021-06-07 07:43:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|14
1623051830000|2021-06-07 07:43:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|11
1623051840000|2021-06-07 07:44:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|8
1623051850000|2021-06-07 07:44:10|||||||||3
1623051860000|2021-06-07 07:44:20|360.76|360.61|360.76|360.56|360.76|360.61|360.76|360.56|10
1623051870000|2021-06-07 07:44:30|360.71|360.61|360.71|360.56|360.71|360.61|360.71|360.56|0
1623051880000|2021-06-07 07:44:40|||||||||2
1623051920000|2021-06-07 07:45:20|360.76||360.71||360.76||360.71||22
1623051930000|2021-06-07 07:45:30|360.76|360.61|360.81|360.61|360.81|360.61|360.76|360.61|22
1623051940000|2021-06-07 07:45:40||360.66||360.66||360.66||360.66|1
1623051980000|2021-06-07 07:46:20|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|15
1623052020000|2021-06-07 07:47:00|360.81|360.66|360.86|360.66|360.86|360.66|360.81|360.66|8
1623052030000|2021-06-07 07:47:10|360.81|360.71|360.81|360.66|360.81|360.71|360.81|360.66|7
1623052050000|2021-06-07 07:47:30|360.76|360.61|360.76|360.61|360.81|360.61|360.76|360.61|6
1623052060000|2021-06-07 07:47:40|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|18
1623052070000|2021-06-07 07:47:50|360.71|360.56|360.76|360.56|360.76|360.61|360.71|360.56|17
1623052080000|2021-06-07 07:48:00||360.61||360.61||360.61||360.56|0
1623052110000|2021-06-07 07:48:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|6
1623052130000|2021-06-07 07:48:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|5
1623052150000|2021-06-07 07:49:10|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|10
1623052160000|2021-06-07 07:49:20|||||||||3
1623052180000|2021-06-07 07:49:40|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|15
1623052190000|2021-06-07 07:49:50|||||||||3
1623052200000|2021-06-07 07:50:00|||||||||1
1623052210000|2021-06-07 07:50:10|||||||||6
1623052230000|2021-06-07 07:50:30|||||||||1
1623052240000|2021-06-07 07:50:40|360.71|360.56|360.61|360.46|360.71|360.56|360.61|360.46|44
1623052270000|2021-06-07 07:51:10|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|19
1623052290000|2021-06-07 07:51:30|||||||||1
1623052300000|2021-06-07 07:51:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|6
1623052330000|2021-06-07 07:52:10|360.66|360.51|360.71|360.51|360.71|360.56|360.66|360.51|10
1623052340000|2021-06-07 07:52:20||360.56||360.56||360.56||360.56|0
1623052350000|2021-06-07 07:52:30|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|3
1623052380000|2021-06-07 07:53:00|||||||||5
1623052410000|2021-06-07 07:53:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|15
1623052420000|2021-06-07 07:53:40|360.66|360.51|360.66|360.51|360.66|360.56|360.66|360.51|1
1623052430000|2021-06-07 07:53:50|||||||||1
1623052450000|2021-06-07 07:54:10|||||||||1
1623052460000|2021-06-07 07:54:20|||||||||4
1623052480000|2021-06-07 07:54:40|||||||||3
1623052490000|2021-06-07 07:54:50|||||||||1
1623052500000|2021-06-07 07:55:00|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|6
1623052530000|2021-06-07 07:55:30|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|6
1623052540000|2021-06-07 07:55:40|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.41|12
1623052570000|2021-06-07 07:56:10|||||||||1
1623052580000|2021-06-07 07:56:20||360.36||360.36||360.41||360.36|10
1623052590000|2021-06-07 07:56:30|360.51|360.41|360.56|360.41|360.56|360.41|360.51|360.36|7
1623052620000|2021-06-07 07:57:00|360.51|360.36|360.56|360.36|360.56|360.41|360.51|360.36|9
1623052630000|2021-06-07 07:57:10|360.51|360.41|360.51|360.36|360.51|360.41|360.51|360.36|2
1623052660000|2021-06-07 07:57:40|||||||||5
1623052680000|2021-06-07 07:58:00|||||||||1
1623052700000|2021-06-07 07:58:20|360.56|360.41|360.56|360.41|360.61|360.41|360.56|360.41|14
1623052710000|2021-06-07 07:58:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|3
1623052730000|2021-06-07 07:58:50|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|17
1623052740000|2021-06-07 07:59:00|||||||||1
1623052760000|2021-06-07 07:59:20|||||||||2
1623052770000|2021-06-07 07:59:30|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|17
1623052780000|2021-06-07 07:59:40|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|6
1623052790000|2021-06-07 07:59:50|||||||||2
1623052800000|2021-06-07 08:00:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|13
1623052810000|2021-06-07 08:00:10|360.56|360.41|360.51|360.36|360.56|360.41|360.51|360.36|13
1623052820000|2021-06-07 08:00:20|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.41|3
1623052850000|2021-06-07 08:00:50|360.61|360.46|360.66|360.46|360.66|360.46|360.61|360.46|11
1623052860000|2021-06-07 08:01:00|360.61||360.61||360.61||360.61||0
1623052910000|2021-06-07 08:01:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.46|84
1623052920000|2021-06-07 08:02:00||360.46||360.51||360.51||360.46|23
1623052930000|2021-06-07 08:02:10||360.46||360.51||360.51||360.46|5
1623052940000|2021-06-07 08:02:20|360.61|360.46|360.61|360.46|360.66|360.46|360.61|360.46|17
1623052960000|2021-06-07 08:02:40|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.41|17
1623052970000|2021-06-07 08:02:50|360.66|360.51|360.71|360.51|360.71|360.51|360.66|360.51|2
1623052980000|2021-06-07 08:03:00||360.56||360.56||360.56||360.51|0
1623052990000|2021-06-07 08:03:10|360.66|360.51|360.66|360.51|360.66|360.56|360.66|360.51|11
1623053020000|2021-06-07 08:03:40|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.36|14
1623053050000|2021-06-07 08:04:10|||||||||4
1623053090000|2021-06-07 08:04:50|||||||||4
1623053100000|2021-06-07 08:05:00|||||||||2
1623053110000|2021-06-07 08:05:10|360.51|360.36|360.46|360.31|360.51|360.41|360.46|360.31|39
1623053120000|2021-06-07 08:05:20|||||||||4
1623053130000|2021-06-07 08:05:30|||||||||1
1623053150000|2021-06-07 08:05:50|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|7
1623053160000|2021-06-07 08:06:00|||||||||1
1623053170000|2021-06-07 08:06:10|360.56|360.41|360.51|360.36|360.56|360.41|360.51|360.36|14
1623053180000|2021-06-07 08:06:20|360.56|360.41|360.56|360.36|360.56|360.41|360.51|360.36|7
1623053190000|2021-06-07 08:06:30||360.41||360.41||360.41||360.41|11
1623053220000|2021-06-07 08:07:00|||||||||1
1623053230000|2021-06-07 08:07:10|||||||||1
1623053250000|2021-06-07 08:07:30|||||||||5
1623053260000|2021-06-07 08:07:40|360.61|360.46|360.61|360.46|360.66|360.46|360.61|360.46|21
1623053270000|2021-06-07 08:07:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|2
1623053280000|2021-06-07 08:08:00|360.71||360.71||360.71||360.71||0
1623053290000|2021-06-07 08:08:10|360.66||360.66||360.66||360.66||1
1623053300000|2021-06-07 08:08:20|||||||||27
1623053320000|2021-06-07 08:08:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|16
1623053330000|2021-06-07 08:08:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|10
1623053340000|2021-06-07 08:09:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|2
1623053350000|2021-06-07 08:09:10|360.66|360.51|360.66|360.51|360.71|360.51|360.66|360.51|1
1623053390000|2021-06-07 08:09:50|||||||||1
1623053400000|2021-06-07 08:10:00|||||||||5
1623053420000|2021-06-07 08:10:20|||||||||1
1623053430000|2021-06-07 08:10:30|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|19
1623053450000|2021-06-07 08:10:50|||||||||2
1623053470000|2021-06-07 08:11:10|||||||||4
1623053490000|2021-06-07 08:11:30|||||||||1
1623053500000|2021-06-07 08:11:40|||||||||31
1623053510000|2021-06-07 08:11:50|||||||||3
1623053530000|2021-06-07 08:12:10|||||||||4
1623053540000|2021-06-07 08:12:20|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|30
1623053560000|2021-06-07 08:12:40|||||||||4
1623053580000|2021-06-07 08:13:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|17
1623053590000|2021-06-07 08:13:10|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|25
1623053600000|2021-06-07 08:13:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|10
1623053610000|2021-06-07 08:13:30|360.86|360.71|360.81|360.66|360.86|360.71|360.81|360.66|15
1623053620000|2021-06-07 08:13:40|360.86|360.71|360.81|360.66|360.86|360.71|360.81|360.66|3
1623053630000|2021-06-07 08:13:50|||||||||13
1623053640000|2021-06-07 08:14:00|360.86|360.71|360.81|360.66|360.86|360.71|360.81|360.66|20
1623053650000|2021-06-07 08:14:10|||||||||1
1623053670000|2021-06-07 08:14:30|||||||||1
1623053680000|2021-06-07 08:14:40|||||||||21
1623053690000|2021-06-07 08:14:50|||||||||4
1623053720000|2021-06-07 08:15:20|360.76|360.61|360.71|360.56|360.76|360.61|360.71|360.56|21
1623053740000|2021-06-07 08:15:40|360.66|360.51|360.66|360.51|360.66|360.56|360.66|360.51|0
1623053750000|2021-06-07 08:15:50|||||||||5
1623053760000|2021-06-07 08:16:00|360.76|360.56|360.76|360.61|360.81|360.61|360.76|360.56|16
1623053780000|2021-06-07 08:16:20|||||||||1
1623053800000|2021-06-07 08:16:40|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|25
1623053810000|2021-06-07 08:16:50|360.71||360.71||360.71||360.66||6
1623053820000|2021-06-07 08:17:00||360.56||360.56||360.56||360.56|0
1623053850000|2021-06-07 08:17:30|360.66|360.51|360.66|360.51|360.66|360.51|360.61|360.46|28
1623053860000|2021-06-07 08:17:40||360.46||360.51||360.51||360.46|0
1623053880000|2021-06-07 08:18:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|5
1623053920000|2021-06-07 08:18:40|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|17
1623053940000|2021-06-07 08:19:00|||||||||1
1623053970000|2021-06-07 08:19:30|||||||||10
1623053980000|2021-06-07 08:19:40|360.71|360.56|360.71|360.51|360.71|360.56|360.71|360.51|5
1623053990000|2021-06-07 08:19:50|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|0
1623054020000|2021-06-07 08:20:20|||||||||1
1623054030000|2021-06-07 08:20:30|||||||||3
1623054040000|2021-06-07 08:20:40|||||||||1
1623054050000|2021-06-07 08:20:50|||||||||1
1623054060000|2021-06-07 08:21:00|360.76|360.61|360.76|360.61|360.81|360.61|360.76|360.61|11
1623054080000|2021-06-07 08:21:20|||||||||2
1623054100000|2021-06-07 08:21:40|||||||||1
1623054110000|2021-06-07 08:21:50|||||||||4
1623054120000|2021-06-07 08:22:00|||||||||1
1623054130000|2021-06-07 08:22:10|||||||||2
1623054140000|2021-06-07 08:22:20|360.81|360.66|360.81|360.61|360.86|360.66|360.76|360.61|17
1623054150000|2021-06-07 08:22:30|360.76||360.76||360.81||360.76||5
1623054160000|2021-06-07 08:22:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|5
1623054180000|2021-06-07 08:23:00|||||||||14
1623054190000|2021-06-07 08:23:10|||||||||3
1623054200000|2021-06-07 08:23:20|||||||||9
1623054230000|2021-06-07 08:23:50|||||||||8
1623054250000|2021-06-07 08:24:10|||||||||7
1623054260000|2021-06-07 08:24:20|||||||||2
1623054270000|2021-06-07 08:24:30|||||||||3
1623054310000|2021-06-07 08:25:10|||||||||5
1623054330000|2021-06-07 08:25:30|||||||||3
1623054350000|2021-06-07 08:25:50|||||||||9
1623054390000|2021-06-07 08:26:30|||||||||2
1623054410000|2021-06-07 08:26:50|||||||||4
1623054420000|2021-06-07 08:27:00|||||||||5
1623054430000|2021-06-07 08:27:10|||||||||4
1623054440000|2021-06-07 08:27:20|||||||||1
1623054450000|2021-06-07 08:27:30|||||||||4
1623054460000|2021-06-07 08:27:40|||||||||5
1623054480000|2021-06-07 08:28:00|||||||||1
1623054490000|2021-06-07 08:28:10|||||||||3
1623054500000|2021-06-07 08:28:20|||||||||1
1623054510000|2021-06-07 08:28:30|||||||||2
1623054520000|2021-06-07 08:28:40|||||||||6
1623054530000|2021-06-07 08:28:50|||||||||3
1623054550000|2021-06-07 08:29:10|||||||||1
1623054560000|2021-06-07 08:29:20|||||||||1
1623054570000|2021-06-07 08:29:30|||||||||1
1623054580000|2021-06-07 08:29:40|||||||||8
1623054590000|2021-06-07 08:29:50|||||||||2
1623054600000|2021-06-07 08:30:00|||||||||2
1623054610000|2021-06-07 08:30:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|18
1623054620000|2021-06-07 08:30:20|||||||||3
1623054640000|2021-06-07 08:30:40|||||||||29
1623054670000|2021-06-07 08:31:10|||||||||4
1623054680000|2021-06-07 08:31:20|||||||||4
1623054700000|2021-06-07 08:31:40|||||||||4
1623054730000|2021-06-07 08:32:10|||||||||9
1623054740000|2021-06-07 08:32:20|||||||||7
1623054760000|2021-06-07 08:32:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|19
1623054780000|2021-06-07 08:33:00|||||||||2
1623054810000|2021-06-07 08:33:30|||||||||5
1623054820000|2021-06-07 08:33:40|||||||||1
1623054840000|2021-06-07 08:34:00|||||||||9
1623054870000|2021-06-07 08:34:30|||||||||5
1623054890000|2021-06-07 08:34:50|||||||||16
1623054900000|2021-06-07 08:35:00|360.96|360.81|360.96|360.76|360.96|360.81|360.91|360.76|26
1623054910000|2021-06-07 08:35:10||360.81||360.81||360.81||360.76|1
1623054920000|2021-06-07 08:35:20||360.76||360.81||360.81||360.76|10
1623054930000|2021-06-07 08:35:30|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|15
1623054980000|2021-06-07 08:36:20|||||||||8
1623054990000|2021-06-07 08:36:30|||||||||4
1623055000000|2021-06-07 08:36:40|||||||||1
1623055010000|2021-06-07 08:36:50|||||||||25
1623055020000|2021-06-07 08:37:00|||||||||8
1623055040000|2021-06-07 08:37:20|||||||||1
1623055050000|2021-06-07 08:37:30||360.76||360.76||360.76||360.76|2
1623055060000|2021-06-07 08:37:40||360.81||360.81||360.81||360.76|62
1623055100000|2021-06-07 08:38:20|||||||||3
1623055130000|2021-06-07 08:38:50|||||||||8
1623055140000|2021-06-07 08:39:00|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|42
1623055150000|2021-06-07 08:39:10||360.66||360.71||360.71||360.66|4
1623055170000|2021-06-07 08:39:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|15
1623055210000|2021-06-07 08:40:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|21
1623055220000|2021-06-07 08:40:20|||||||||4
1623055240000|2021-06-07 08:40:40|||||||||1
1623055260000|2021-06-07 08:41:00|||||||||5
1623055290000|2021-06-07 08:41:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|16
1623055300000|2021-06-07 08:41:40|360.96|360.81|360.96|360.76|360.96|360.81|360.91|360.76|30
1623055310000|2021-06-07 08:41:50|360.91|360.81|360.91|360.76|360.96|360.81|360.91|360.76|5
1623055340000|2021-06-07 08:42:20|||||||||1
1623055370000|2021-06-07 08:42:50|||||||||6
1623055380000|2021-06-07 08:43:00|||||||||2
1623055390000|2021-06-07 08:43:10|||||||||3
1623055400000|2021-06-07 08:43:20|||||||||3
1623055410000|2021-06-07 08:43:30|||||||||1
1623055420000|2021-06-07 08:43:40|||||||||4
1623055440000|2021-06-07 08:44:00|||||||||4
1623055450000|2021-06-07 08:44:10|||||||||4
1623055460000|2021-06-07 08:44:20|||||||||2
1623055470000|2021-06-07 08:44:30|360.86|360.71|360.86|360.66|360.86|360.71|360.86|360.66|8
1623055480000|2021-06-07 08:44:40|360.91|360.71|360.91|360.76|360.91|360.76|360.91|360.71|17
1623055490000|2021-06-07 08:44:50|||||||||2
1623055540000|2021-06-07 08:45:40|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|12
1623055550000|2021-06-07 08:45:50|||||||||2
1623055560000|2021-06-07 08:46:00|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|11
1623055570000|2021-06-07 08:46:10|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.71|7
1623055580000|2021-06-07 08:46:20||360.76||360.71||360.76||360.71|1
1623055590000|2021-06-07 08:46:30|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|1
1623055600000|2021-06-07 08:46:40|||||||||1
1623055610000|2021-06-07 08:46:50||360.66||360.66||360.66||360.66|4
1623055620000|2021-06-07 08:47:00|360.81||360.81||360.81||360.81||4
1623055630000|2021-06-07 08:47:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.66|8
1623055640000|2021-06-07 08:47:20|||||||||2
1623055650000|2021-06-07 08:47:30|360.81|360.61|360.71|360.56|360.81|360.61|360.71|360.56|24
1623055660000|2021-06-07 08:47:40|||||||||1
1623055670000|2021-06-07 08:47:50|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|23
1623055680000|2021-06-07 08:48:00|360.76|360.61|360.81|360.61|360.81|360.66|360.76|360.61|13
1623055690000|2021-06-07 08:48:10||360.66||360.66||360.66||360.66|1
1623055700000|2021-06-07 08:48:20|||||||||1
1623055710000|2021-06-07 08:48:30|360.86|360.71|360.86|360.71|360.86|360.71|360.81|360.66|15
1623055720000|2021-06-07 08:48:40|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|5
1623055730000|2021-06-07 08:48:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|1
1623055740000|2021-06-07 08:49:00|||||||||1
1623055750000|2021-06-07 08:49:10|||||||||13
1623055760000|2021-06-07 08:49:20|||||||||5
1623055790000|2021-06-07 08:49:50|||||||||1
1623055800000|2021-06-07 08:50:00|360.76|360.61|360.81|360.66|360.86|360.66|360.76|360.61|40
1623055810000|2021-06-07 08:50:10|||||||||1
1623055820000|2021-06-07 08:50:20|||||||||1
1623055830000|2021-06-07 08:50:30|360.76|360.61|360.71|360.56|360.81|360.61|360.71|360.56|13
1623055840000|2021-06-07 08:50:40|||||||||2
1623055850000|2021-06-07 08:50:50|360.76|360.61|360.81|360.61|360.81|360.61|360.76|360.61|11
1623055860000|2021-06-07 08:51:00||360.66||360.66||360.66||360.66|1
1623055870000|2021-06-07 08:51:10|360.76|360.61|360.76|360.61|360.81|360.61|360.76|360.61|10
1623055890000|2021-06-07 08:51:30|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|8
1623055900000|2021-06-07 08:51:40|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|20
1623055920000|2021-06-07 08:52:00|||||||||4
1623055940000|2021-06-07 08:52:20|||||||||2
1623055950000|2021-06-07 08:52:30||360.66||360.71||360.71||360.66|18
1623055960000|2021-06-07 08:52:40|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|4
1623055970000|2021-06-07 08:52:50||360.61||360.61||360.61||360.61|7
1623055980000|2021-06-07 08:53:00|360.86|360.66|360.86|360.71|360.91|360.71|360.86|360.66|38
1623055990000|2021-06-07 08:53:10|360.91||360.91||360.91||360.86||4
1623056000000|2021-06-07 08:53:20|360.86|360.66|360.86|360.66|360.86|360.66|360.86|360.66|13
1623056010000|2021-06-07 08:53:30|360.81|360.71|360.86|360.71|360.86|360.71|360.81|360.71|5
1623056020000|2021-06-07 08:53:40||360.66||360.71||360.71||360.66|4
1623056040000|2021-06-07 08:54:00|360.91||360.86||360.91||360.86||11
1623056050000|2021-06-07 08:54:10|360.91|360.76|360.91|360.76|360.91|360.76|360.86|360.76|7
1623056070000|2021-06-07 08:54:30|||||||||6
1623056080000|2021-06-07 08:54:40|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|17
1623056090000|2021-06-07 08:54:50|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|7
1623056100000|2021-06-07 08:55:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|13
1623056110000|2021-06-07 08:55:10|360.91|360.76|361.01|360.81|361.01|360.81|360.91|360.76|29
1623056120000|2021-06-07 08:55:20|360.96|360.76|360.91|360.76|360.96|360.76|360.91|360.76|12
1623056130000|2021-06-07 08:55:30|360.96||360.91||360.96||360.91||0
1623056140000|2021-06-07 08:55:40|||||||||3
1623056150000|2021-06-07 08:55:50|||||||||32
1623056160000|2021-06-07 08:56:00|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.76|40
1623056170000|2021-06-07 08:56:10|360.91|360.76|360.91|360.71|360.96|360.76|360.86|360.71|19
1623056180000|2021-06-07 08:56:20||360.76||360.76||360.76||360.76|0
1623056190000|2021-06-07 08:56:30|||||||||1
1623056210000|2021-06-07 08:56:50|||||||||4
1623056220000|2021-06-07 08:57:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|34
1623056230000|2021-06-07 08:57:10|||||||||4
1623056240000|2021-06-07 08:57:20|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|30
1623056250000|2021-06-07 08:57:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|11
1623056260000|2021-06-07 08:57:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|15
1623056270000|2021-06-07 08:57:50|360.96||360.91||360.96||360.91||0
1623056280000|2021-06-07 08:58:00|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|24
1623056290000|2021-06-07 08:58:10|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.91|23
1623056300000|2021-06-07 08:58:20|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|16
1623056310000|2021-06-07 08:58:30|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|36
1623056320000|2021-06-07 08:58:40|361.16|360.96|361.16|361.01|361.16|361.01|361.16|360.91|41
1623056330000|2021-06-07 08:58:50|361.11|360.96|361.11|360.96|361.16|361.01|361.11|360.96|22
1623056340000|2021-06-07 08:59:00|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|29
1623056350000|2021-06-07 08:59:10|||||||||19
1623056360000|2021-06-07 08:59:20|361.26|361.11|361.36|361.16|361.36|361.21|361.26|361.11|55
1623056370000|2021-06-07 08:59:30|361.31|361.21|361.36|361.16|361.36|361.21|361.31|361.16|57
1623056380000|2021-06-07 08:59:40|361.41|361.21|361.36|361.21|361.41|361.26|361.36|361.16|12
1623056390000|2021-06-07 08:59:50|361.31|361.16|361.36|361.16|361.41|361.21|361.31|361.16|60
1623056400000|2021-06-07 09:00:00|361.41|361.21|361.46|361.31|361.46|361.31|361.41|361.21|31
1623056410000|2021-06-07 09:00:10|361.41|361.26|361.41|361.26|361.46|361.26|361.41|361.26|17
1623056420000|2021-06-07 09:00:20|361.36|361.21|361.31|361.16|361.36|361.21|361.31|361.11|24
1623056430000|2021-06-07 09:00:30|361.36|361.21|361.31|361.16|361.41|361.21|361.31|361.16|27
1623056440000|2021-06-07 09:00:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|8
1623056450000|2021-06-07 09:00:50|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|35
1623056460000|2021-06-07 09:01:00|||||||||3
1623056470000|2021-06-07 09:01:10|361.21|361.06|361.21|361.06|361.26|361.11|361.21|361.06|39
1623056480000|2021-06-07 09:01:20|||||||||1
1623056490000|2021-06-07 09:01:30|||||||||1
1623056500000|2021-06-07 09:01:40|||||||||5
1623056510000|2021-06-07 09:01:50||361.01||361.06||361.06||361.01|10
1623056520000|2021-06-07 09:02:00|361.26|361.11|361.21|361.06|361.26|361.11|361.21|361.06|37
1623056530000|2021-06-07 09:02:10|361.26||361.21||361.26||361.21||8
1623056540000|2021-06-07 09:02:20||361.01||361.06||361.06||361.01|9
1623056550000|2021-06-07 09:02:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623056560000|2021-06-07 09:02:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|4
1623056570000|2021-06-07 09:02:50|||||||||4
1623056580000|2021-06-07 09:03:00|||||||||7
1623056590000|2021-06-07 09:03:10|||||||||4
1623056600000|2021-06-07 09:03:20|||||||||7
1623056610000|2021-06-07 09:03:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|10
1623056620000|2021-06-07 09:03:40|||||||||8
1623056630000|2021-06-07 09:03:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623056640000|2021-06-07 09:04:00|361.06|360.91|361.11|360.91|361.11|360.96|361.06|360.91|23
1623056650000|2021-06-07 09:04:10|361.06||361.06||361.11||361.06||16
1623056660000|2021-06-07 09:04:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|12
1623056670000|2021-06-07 09:04:30|361.06|360.91|361.06|360.86|361.06|360.91|361.01|360.86|23
1623056680000|2021-06-07 09:04:40|361.01|360.91|361.11|360.91|361.11|360.96|361.01|360.91|40
1623056690000|2021-06-07 09:04:50|361.06|360.86|361.11|360.91|361.11|360.91|361.01|360.86|39
1623056700000|2021-06-07 09:05:00|361.16|361.01|361.26|361.11|361.26|361.11|361.16|361.01|39
1623056710000|2021-06-07 09:05:10|361.31|361.16|361.26|361.11|361.31|361.16|361.26|361.11|11
1623056720000|2021-06-07 09:05:20|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.01|19
1623056730000|2021-06-07 09:05:30||361.11||361.06||361.11||361.06|5
1623056740000|2021-06-07 09:05:40|361.21|361.11|361.21|361.06|361.21|361.11|361.21|361.06|9
1623056750000|2021-06-07 09:05:50||361.01||361.06||361.06||361.01|1
1623056760000|2021-06-07 09:06:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|8
1623056770000|2021-06-07 09:06:10|||||||||5
1623056780000|2021-06-07 09:06:20|||||||||3
1623056790000|2021-06-07 09:06:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|15
1623056800000|2021-06-07 09:06:40|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.86|9
1623056810000|2021-06-07 09:06:50|361.11||361.11||361.11||361.11||12
1623056820000|2021-06-07 09:07:00|361.16|360.96|361.11|360.96|361.16|360.96|361.11|360.96|4
1623056830000|2021-06-07 09:07:10|||||||||1
1623056840000|2021-06-07 09:07:20|361.16|361.01|361.21|361.01|361.21|361.06|361.16|361.01|7
1623056860000|2021-06-07 09:07:40|361.16||361.16||361.16||361.16||2
1623056870000|2021-06-07 09:07:50|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|5
1623056880000|2021-06-07 09:08:00|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|1
1623056890000|2021-06-07 09:08:10|361.16||361.16||361.16||361.16||4
1623056900000|2021-06-07 09:08:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623056910000|2021-06-07 09:08:30|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|4
1623056920000|2021-06-07 09:08:40|361.01|360.81|361.06|360.86|361.06|360.86|361.01|360.81|6
1623056940000|2021-06-07 09:09:00|361.01||361.06||361.06||361.01||9
1623056950000|2021-06-07 09:09:10|361.11|360.91|361.06|360.91|361.11|360.91|361.06|360.91|10
1623056960000|2021-06-07 09:09:20|361.11||361.11||361.11||361.11||1
1623056970000|2021-06-07 09:09:30|361.06|360.96|361.11|360.96|361.11|360.96|361.06|360.96|7
1623056980000|2021-06-07 09:09:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|4
1623056990000|2021-06-07 09:09:50|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|11
1623057000000|2021-06-07 09:10:00|361.01|360.91|361.06|360.86|361.06|360.91|361.01|360.86|4
1623057010000|2021-06-07 09:10:10|361.01|360.91|361.06|360.91|361.06|360.91|361.01|360.91|1
1623057020000|2021-06-07 09:10:20|361.16|360.86|361.21|361.06|361.26|361.06|361.16|360.86|31
1623057030000|2021-06-07 09:10:30|361.26||361.26||361.26||361.26||3
1623057040000|2021-06-07 09:10:40|361.21||361.21||361.21||361.21||0
1623057050000|2021-06-07 09:10:50|361.26||361.26||361.26||361.21||26
1623057060000|2021-06-07 09:11:00|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|3
1623057070000|2021-06-07 09:11:10|361.26|361.01|361.21|361.01|361.31|361.01|361.21|361.01|49
1623057080000|2021-06-07 09:11:20|361.16||361.16||361.16||361.16||1
1623057100000|2021-06-07 09:11:40|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623057110000|2021-06-07 09:11:50|361.21|361.01|361.16|360.96|361.21|361.01|361.11|360.96|11
1623057120000|2021-06-07 09:12:00|361.26|361.01|361.26|361.01|361.26|361.01|361.26|361.01|1
1623057130000|2021-06-07 09:12:10|361.21||361.21||361.21||361.16||0
1623057140000|2021-06-07 09:12:20|||||||||1
1623057150000|2021-06-07 09:12:30|361.16||361.21||361.21||361.16||0
1623057160000|2021-06-07 09:12:40|361.16||361.21||361.21||361.16||2
1623057170000|2021-06-07 09:12:50|||||||||1
1623057180000|2021-06-07 09:13:00|361.16||361.21||361.21||361.16||2
1623057200000|2021-06-07 09:13:20|361.16||361.16||361.16||361.16||0
1623057210000|2021-06-07 09:13:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|5
1623057220000|2021-06-07 09:13:40|361.06|360.91|361.16|360.96|361.16|360.96|361.06|360.91|4
1623057230000|2021-06-07 09:13:50|361.21||361.16||361.21||361.11||1
1623057240000|2021-06-07 09:14:00||361.01||361.01||361.01||360.96|0
1623057250000|2021-06-07 09:14:10|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|2
1623057260000|2021-06-07 09:14:20|361.21||361.21||361.26||361.16||12
1623057270000|2021-06-07 09:14:30||361.06||361.01||361.06||361.01|9
1623057280000|2021-06-07 09:14:40|361.16||361.16||361.16||361.16||0
1623057290000|2021-06-07 09:14:50|||||||||2
1623057300000|2021-06-07 09:15:00|||||||||1
1623057310000|2021-06-07 09:15:10|||||||||2
1623057320000|2021-06-07 09:15:20|||||||||1
1623057330000|2021-06-07 09:15:30|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|5
1623057340000|2021-06-07 09:15:40|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|8
1623057350000|2021-06-07 09:15:50|361.06|360.71|361.01|360.81|361.06|360.86|360.91|360.71|26
1623057360000|2021-06-07 09:16:00|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.76|2
1623057370000|2021-06-07 09:16:10|360.91||360.96||360.96||360.91||0
1623057380000|2021-06-07 09:16:20|360.91||360.96||360.96||360.91||4
1623057390000|2021-06-07 09:16:30|360.91|360.81|360.96|360.81|361.01|360.81|360.91|360.76|19
1623057400000|2021-06-07 09:16:40|361.06|360.76|360.96|360.76|361.06|360.76|360.96|360.76|5
1623057410000|2021-06-07 09:16:50|360.91|360.81|360.96|360.76|360.96|360.81|360.91|360.76|1
1623057430000|2021-06-07 09:17:10|360.91|360.71|360.91|360.71|360.91|360.71|360.86|360.71|1
1623057450000|2021-06-07 09:17:30|360.86||360.86||360.86||360.86||1
1623057460000|2021-06-07 09:17:40|360.91||360.91||360.91||360.86||9
1623057470000|2021-06-07 09:17:50|||||||||1
1623057480000|2021-06-07 09:18:00|360.86||360.86||360.86||360.86||0
1623057490000|2021-06-07 09:18:10|360.91||360.91||360.91||360.91||3
1623057500000|2021-06-07 09:18:20|360.86||360.91||360.91||360.86||2
1623057510000|2021-06-07 09:18:30||360.76||360.76||360.76||360.76|0
1623057540000|2021-06-07 09:19:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|3
1623057550000|2021-06-07 09:19:10|361.01||361.01||361.01||361.01||3
1623057560000|2021-06-07 09:19:20|360.96|360.86|360.96|360.81|360.96|360.86|360.96|360.81|0
1623057570000|2021-06-07 09:19:30|360.91|360.76|360.91|360.71|360.91|360.76|360.86|360.71|5
1623057580000|2021-06-07 09:19:40|360.96|360.61|360.91|360.66|360.96|360.66|360.86|360.61|15
1623057590000|2021-06-07 09:19:50|360.86|360.61|360.86|360.61|360.86|360.66|360.86|360.61|9
1623057600000|2021-06-07 09:20:00|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623057900000|2021-06-07 09:25:00|||||||||3
1623058140000|2021-06-07 09:29:00|361.06|360.46|361.06|360.46|361.16|360.56|361.06|360.46|0
1623058150000|2021-06-07 09:29:10|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623058160000|2021-06-07 09:29:20|361.06|360.46|361.06|360.46|361.06|360.46|361.06|360.46|0
1623058250000|2021-06-07 09:30:50|361.16|360.56|361.06|360.46|361.16|360.56|361.06|360.46|0
1623058260000|2021-06-07 09:31:00|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623058340000|2021-06-07 09:32:20|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1623058450000|2021-06-07 09:34:10|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623058490000|2021-06-07 09:34:50|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623058550000|2021-06-07 09:35:50|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623058640000|2021-06-07 09:37:20|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623058650000|2021-06-07 09:37:30|361.16|360.56|361.16|360.56|361.26|360.66|361.16|360.56|0
1623058660000|2021-06-07 09:37:40|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623058960000|2021-06-07 09:42:40|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623058970000|2021-06-07 09:42:50|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1623058980000|2021-06-07 09:43:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623059130000|2021-06-07 09:45:30|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623059240000|2021-06-07 09:47:20|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1623059320000|2021-06-07 09:48:40|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623059330000|2021-06-07 09:48:50|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059340000|2021-06-07 09:49:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059350000|2021-06-07 09:49:10|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059420000|2021-06-07 09:50:20|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059430000|2021-06-07 09:50:30|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059450000|2021-06-07 09:50:50|360.76|360.51|360.91|360.71|360.96|360.71|360.76|360.51|18
1623059460000|2021-06-07 09:51:00|360.96|360.76|361.01|360.76|361.01|360.76|360.96|360.76|3
1623059470000|2021-06-07 09:51:10||360.81||360.76||360.81||360.76|0
1623059480000|2021-06-07 09:51:20||360.81||360.76||360.81||360.76|0
1623059500000|2021-06-07 09:51:40|361.06|360.81|361.06|360.76|361.06|360.81|361.06|360.76|0
1623059510000|2021-06-07 09:51:50||360.81||360.81||360.86||360.81|0
1623059630000|2021-06-07 09:53:50||360.86||360.81||360.86||360.81|0
1623059650000|2021-06-07 09:54:10||360.86||360.86||360.86||360.81|0
1623059660000|2021-06-07 09:54:20||360.91||360.86||360.91||360.86|0
1623059670000|2021-06-07 09:54:30|361.01||361.06||361.06||361.01||1
1623059680000|2021-06-07 09:54:40|361.01||361.01||361.06||361.01||1
1623059720000|2021-06-07 09:55:20||360.81||360.81||360.81||360.81|4
1623059730000|2021-06-07 09:55:30|360.96||361.01||361.01||360.96||1
1623059740000|2021-06-07 09:55:40|360.96||360.96||360.96||360.96||0
1623059770000|2021-06-07 09:56:10|361.01||361.01||361.01||361.01||0
1623059810000|2021-06-07 09:56:50||360.86||360.86||360.86||360.86|0
1623059870000|2021-06-07 09:57:50|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|2
1623059880000|2021-06-07 09:58:00|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|2
1623059900000|2021-06-07 09:58:20|361.01|360.81|361.01|360.81|361.01|360.86|361.01|360.81|2
1623059920000|2021-06-07 09:58:40||360.76||360.76||360.76||360.76|0
1623059930000|2021-06-07 09:58:50|361.11|360.91|361.11|360.91|361.11|360.91|361.11|360.91|23
1623059950000|2021-06-07 09:59:10||360.96||360.96||360.96||360.96|0
1623060000000|2021-06-07 10:00:00||360.91||360.91||360.91||360.91|0
1623060010000|2021-06-07 10:00:10|361.06||361.06||361.06||361.06||0
1623060040000|2021-06-07 10:00:40|361.11||361.06||361.11||361.06||4
1623060050000|2021-06-07 10:00:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|9
1623060090000|2021-06-07 10:01:30|361.16||361.16||361.16||361.16||4
1623060110000|2021-06-07 10:01:50|361.21|361.01|361.21|361.06|361.21|361.06|361.21|361.01|4
1623060120000|2021-06-07 10:02:00||361.01||361.01||361.01||361.01|1
1623060130000|2021-06-07 10:02:10||361.06||361.01||361.06||361.01|0
1623060150000|2021-06-07 10:02:30|361.16||361.21||361.21||361.16||0
1623060160000|2021-06-07 10:02:40||361.06||361.01||361.06||361.01|0
1623060180000|2021-06-07 10:03:00||361.06||361.06||361.06||361.06|0
1623060200000|2021-06-07 10:03:20||361.01||361.06||361.06||361.01|2
1623060260000|2021-06-07 10:04:20|361.26||361.21||361.26||361.21||0
1623060280000|2021-06-07 10:04:40|||||||||3
1623060310000|2021-06-07 10:05:10|361.26||361.26||361.26||361.26||0
1623060350000|2021-06-07 10:05:50|361.21||361.21||361.21||361.21||0
1623060390000|2021-06-07 10:06:30|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|5
1623060420000|2021-06-07 10:07:00|||||||||4
1623060440000|2021-06-07 10:07:20|||||||||4
1623060460000|2021-06-07 10:07:40|||||||||2
1623060480000|2021-06-07 10:08:00|||||||||1
1623060530000|2021-06-07 10:08:50||361.06||361.11||361.11||361.06|4
1623060540000|2021-06-07 10:09:00|361.31||361.26||361.31||361.26||5
1623060590000|2021-06-07 10:09:50|361.31||361.26||361.31||361.26||0
1623060600000|2021-06-07 10:10:00|361.36|361.16|361.31|361.16|361.36|361.16|361.31|361.16|6
1623060650000|2021-06-07 10:10:50|361.36||361.36||361.36||361.36||0
1623060660000|2021-06-07 10:11:00||361.21||361.16||361.21||361.16|0
1623060670000|2021-06-07 10:11:10||361.21||361.21||361.21||361.16|0
1623060680000|2021-06-07 10:11:20|||||||||4
1623060690000|2021-06-07 10:11:30|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|4
1623060700000|2021-06-07 10:11:40|361.46||361.41||361.46||361.41||9
1623060710000|2021-06-07 10:11:50|||||||||3
1623060720000|2021-06-07 10:12:00||361.21||361.21||361.26||361.21|1
1623060730000|2021-06-07 10:12:10|361.36|361.26|361.36|361.21|361.36|361.26|361.36|361.21|0
1623060740000|2021-06-07 10:12:20|361.41||361.41||361.41||361.41||0
1623060750000|2021-06-07 10:12:30|361.36||361.36||361.36||361.36||0
1623060760000|2021-06-07 10:12:40|361.41||361.41||361.41||361.41||0
1623060770000|2021-06-07 10:12:50|361.36||361.41||361.41||361.36||0
1623060780000|2021-06-07 10:13:00|361.36|361.31|361.46|361.31|361.46|361.31|361.36|361.31|9
1623060790000|2021-06-07 10:13:10|||||||||11
1623060800000|2021-06-07 10:13:20|||||||||20
1623060840000|2021-06-07 10:14:00|||||||||1
1623060900000|2021-06-07 10:15:00|||||||||9
1623060920000|2021-06-07 10:15:20|||||||||2
1623061030000|2021-06-07 10:17:10|361.41|361.26|361.41|361.26|361.46|361.31|361.41|361.21|16
1623061040000|2021-06-07 10:17:20|361.46|361.21|361.46|361.26|361.46|361.26|361.46|361.21|4
1623061050000|2021-06-07 10:17:30|||||||||4
1623061100000|2021-06-07 10:18:20|361.41||361.46||361.46||361.41||4
1623061190000|2021-06-07 10:19:50|361.41||361.41||361.41||361.41||1
1623061200000|2021-06-07 10:20:00|361.46||361.41||361.46||361.41||1
1623061260000|2021-06-07 10:21:00|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|2
1623061300000|2021-06-07 10:21:40|||||||||1
1623061340000|2021-06-07 10:22:20|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|7
1623061360000|2021-06-07 10:22:40|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|5
1623061370000|2021-06-07 10:22:50|||||||||1
1623061380000|2021-06-07 10:23:00|361.51||361.51||361.51||361.51||1
1623061400000|2021-06-07 10:23:20||361.36||361.36||361.36||361.36|0
1623061590000|2021-06-07 10:26:30||361.31||361.31||361.31||361.31|0
1623061600000|2021-06-07 10:26:40|||||||||2
1623061690000|2021-06-07 10:28:10|361.46||361.46||361.46||361.46||0
1623061740000|2021-06-07 10:29:00|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|1
1623061760000|2021-06-07 10:29:20|||||||||1
1623061790000|2021-06-07 10:29:50|361.56|361.46|361.56|361.36|361.61|361.46|361.51|361.36|10
1623061800000|2021-06-07 10:30:00|361.51|361.41|361.51|361.36|361.56|361.41|361.51|361.36|0
1623061810000|2021-06-07 10:30:10|||||||||1
1623061830000|2021-06-07 10:30:30|361.56|361.41|361.56|361.36|361.56|361.41|361.51|361.36|4
1623061840000|2021-06-07 10:30:40||361.41||361.41||361.41||361.36|0
1623061850000|2021-06-07 10:30:50|361.61||361.61||361.61||361.56||1
1623061860000|2021-06-07 10:31:00|361.56|361.46|361.56|361.41|361.61|361.46|361.56|361.41|2
1623061870000|2021-06-07 10:31:10|361.61||361.56||361.61||361.56||0
1623061880000|2021-06-07 10:31:20|361.61||361.56||361.61||361.56||1
1623061890000|2021-06-07 10:31:30|361.61|361.46|361.61|361.46|361.61|361.46|361.56|361.46|0
1623061900000|2021-06-07 10:31:40|||||||||1
1623061910000|2021-06-07 10:31:50|361.56|361.41|361.61|361.41|361.61|361.41|361.56|361.41|2
1623061920000|2021-06-07 10:32:00|361.56|361.46|361.61|361.41|361.61|361.46|361.56|361.41|0
1623061930000|2021-06-07 10:32:10|361.56|361.46|361.61|361.41|361.61|361.46|361.56|361.41|0
1623061940000|2021-06-07 10:32:20||361.46||361.41||361.46||361.41|0
1623061960000|2021-06-07 10:32:40|361.56|361.46|361.61|361.41|361.61|361.46|361.56|361.41|0
1623061970000|2021-06-07 10:32:50|361.56||361.61||361.61||361.56||0
1623061980000|2021-06-07 10:33:00||361.46||361.46||361.46||361.46|0
1623062020000|2021-06-07 10:33:40|||||||||4
1623062060000|2021-06-07 10:34:20|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|3
1623062090000|2021-06-07 10:34:50|||||||||1
1623062100000|2021-06-07 10:35:00|361.61|361.46|361.61|361.46|361.61|361.51|361.61|361.46|1
1623062110000|2021-06-07 10:35:10|361.66||361.66||361.66||361.66||0
1623062120000|2021-06-07 10:35:20|361.61||361.61||361.66||361.61||0
1623062130000|2021-06-07 10:35:30|361.66||361.61||361.66||361.61||0
1623062140000|2021-06-07 10:35:40|361.66||361.61||361.66||361.61||0
1623062210000|2021-06-07 10:36:50|361.66||361.66||361.66||361.66||1
1623062220000|2021-06-07 10:37:00|361.61||361.66||361.66||361.61||0
1623062230000|2021-06-07 10:37:10|361.61||361.66||361.66||361.61||0
1623062250000|2021-06-07 10:37:30|361.61||361.66||361.66||361.61||0
1623062270000|2021-06-07 10:37:50|361.61||361.61||361.61||361.61||0
1623062280000|2021-06-07 10:38:00|361.66||361.61||361.66||361.61||0
1623062290000|2021-06-07 10:38:10|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|0
1623062300000|2021-06-07 10:38:20|||||||||1
1623062340000|2021-06-07 10:39:00|||||||||1
1623062360000|2021-06-07 10:39:20|361.71||361.71||361.71||361.71||2
1623062430000|2021-06-07 10:40:30|361.76|361.56|361.71|361.56|361.76|361.56|361.71|361.56|5
1623062440000|2021-06-07 10:40:40|361.76||361.76||361.76||361.71||0
1623062450000|2021-06-07 10:40:50|361.71|361.61|361.76|361.56|361.76|361.61|361.71|361.56|0
1623062460000|2021-06-07 10:41:00||361.61||361.56||361.61||361.56|0
1623062470000|2021-06-07 10:41:10||361.61||361.56||361.61||361.56|1
1623062480000|2021-06-07 10:41:20||361.61||361.61||361.61||361.61|0
1623062520000|2021-06-07 10:42:00|361.71|361.56|361.71|361.51|361.71|361.56|361.71|361.51|1
1623062530000|2021-06-07 10:42:10||361.56||361.51||361.56||361.51|0
1623062540000|2021-06-07 10:42:20||361.56||361.51||361.56||361.51|0
1623062550000|2021-06-07 10:42:30||361.56||361.51||361.56||361.51|0
1623062560000|2021-06-07 10:42:40||361.56||361.51||361.56||361.51|1
1623062570000|2021-06-07 10:42:50||361.56||361.51||361.56||361.51|0
1623062580000|2021-06-07 10:43:00||361.56||361.51||361.56||361.51|0
1623062610000|2021-06-07 10:43:30||361.56||361.56||361.56||361.51|0
1623062620000|2021-06-07 10:43:40||361.51||361.56||361.56||361.51|0
1623062640000|2021-06-07 10:44:00|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|1
1623062650000|2021-06-07 10:44:10|361.71||361.71||361.71||361.71||1
1623062680000|2021-06-07 10:44:40||361.56||361.56||361.56||361.56|0
1623062690000|2021-06-07 10:44:50||361.51||361.56||361.56||361.51|0
1623062720000|2021-06-07 10:45:20|361.76||361.71||361.76||361.71||0
1623062730000|2021-06-07 10:45:30|361.76||361.76||361.76||361.71||0
1623062750000|2021-06-07 10:45:50|361.71||361.76||361.76||361.71||0
1623062770000|2021-06-07 10:46:10|361.71||361.76||361.76||361.71||0
1623062780000|2021-06-07 10:46:20|361.71||361.71||361.71||361.71||0
1623062800000|2021-06-07 10:46:40||361.51||361.51||361.51||361.51|2
1623063010000|2021-06-07 10:50:10||361.56||361.51||361.56||361.51|0
1623063170000|2021-06-07 10:52:50||361.46||361.46||361.46||361.46|3
1623063610000|2021-06-07 11:00:10|361.76||361.76||361.76||361.76||0
1623063620000|2021-06-07 11:00:20|361.71||361.71||361.71||361.71||0
1623063760000|2021-06-07 11:02:40|361.76||361.76||361.76||361.76||0
1623063770000|2021-06-07 11:02:50||361.51||361.56||361.56||361.51|0
1623063810000|2021-06-07 11:03:30||361.51||361.56||361.56||361.51|0
1623063880000|2021-06-07 11:04:40||361.61||361.56||361.61||361.56|0
1623063890000|2021-06-07 11:04:50||361.61||361.56||361.61||361.56|0
1623063900000|2021-06-07 11:05:00||361.61||361.56||361.61||361.56|0
1623063910000|2021-06-07 11:05:10||361.61||361.61||361.61||361.56|0
1623063920000|2021-06-07 11:05:20||361.56||361.56||361.61||361.56|0
1623064160000|2021-06-07 11:09:20||361.51||361.51||361.51||361.51|0
1623064210000|2021-06-07 11:10:10||361.56||361.51||361.56||361.51|0
1623064220000|2021-06-07 11:10:20||361.56||361.56||361.56||361.56|0
1623064260000|2021-06-07 11:11:00||361.51||361.51||361.51||361.51|0
1623064310000|2021-06-07 11:11:50||361.56||361.51||361.56||361.51|0
1623064510000|2021-06-07 11:15:10||361.56||361.56||361.56||361.56|0
1623064680000|2021-06-07 11:18:00|361.81||361.81||361.81||361.81||1
1623064950000|2021-06-07 11:22:30||361.61||361.61||361.61||361.61|0
1623064960000|2021-06-07 11:22:40|361.86|361.66|361.86|361.66|361.86|361.66|361.86|361.66|4
1623065000000|2021-06-07 11:23:20|361.91|361.71|361.91|361.71|361.91|361.71|361.91|361.71|0
1623065010000|2021-06-07 11:23:30||361.76||361.66||361.76||361.66|1
1623065020000|2021-06-07 11:23:40|361.86||361.86||361.86||361.86||0
1623065370000|2021-06-07 11:29:30|361.81||361.81||361.81||361.81||0
1623065400000|2021-06-07 11:30:00|361.86||361.91||361.91||361.86||1
1623065410000|2021-06-07 11:30:10|361.86||361.86||361.86||361.86||0
1623065510000|2021-06-07 11:31:50|||||||||2
1623065580000|2021-06-07 11:33:00||361.61||361.61||361.61||361.61|4
1623065630000|2021-06-07 11:33:50|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|11
1623065640000|2021-06-07 11:34:00||361.66||361.76||361.76||361.66|5
1623065760000|2021-06-07 11:36:00|||||||||1
1623065860000|2021-06-07 11:37:40|||||||||1
1623065880000|2021-06-07 11:38:00||361.71||361.76||361.76||361.71|4
1623065980000|2021-06-07 11:39:40|361.86|361.71|361.91|361.76|361.91|361.76|361.86|361.71|36
1623066060000|2021-06-07 11:41:00|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|5
1623066110000|2021-06-07 11:41:50||361.76||361.76||361.81||361.76|2
1623066130000|2021-06-07 11:42:10||361.81||361.76||361.81||361.76|0
1623066140000|2021-06-07 11:42:20||361.81||361.81||361.81||361.76|0
1623066180000|2021-06-07 11:43:00|362.01|361.86|362.01|361.86|362.01|361.86|362.01|361.86|5
1623066200000|2021-06-07 11:43:20|||||||||1
1623066220000|2021-06-07 11:43:40|362.06|361.91|362.06|361.91|362.06|361.91|362.06|361.91|14
1623066240000|2021-06-07 11:44:00||361.86||361.86||361.86||361.86|0
1623066250000|2021-06-07 11:44:10|362.01||362.01||362.01||362.01||1
1623066260000|2021-06-07 11:44:20|||||||||4
1623066270000|2021-06-07 11:44:30|||||||||1
1623066300000|2021-06-07 11:45:00|362.06|361.91|362.06|361.91|362.06|361.91|362.06|361.91|9
1623066310000|2021-06-07 11:45:10||361.86||361.91||361.91||361.86|4
1623066320000|2021-06-07 11:45:20||361.86||361.91||361.91||361.86|8
1623066380000|2021-06-07 11:46:20|362.11||362.06||362.11||362.06||6
1623066430000|2021-06-07 11:47:10|362.11||362.11||362.11||362.11||0
1623066470000|2021-06-07 11:47:50|362.06||362.06||362.06||362.06||0
1623066500000|2021-06-07 11:48:20|362.11||362.11||362.11||362.06||6
1623066510000|2021-06-07 11:48:30|362.16|362.01|362.16|362.01|362.16|362.01|362.16|362.01|16
1623066520000|2021-06-07 11:48:40|||||||||3
1623066540000|2021-06-07 11:49:00|||||||||6
1623066560000|2021-06-07 11:49:20|||||||||2
1623066600000|2021-06-07 11:50:00|||||||||2
1623066680000|2021-06-07 11:51:20|362.21|362.06|362.21|362.06|362.21|362.06|362.21|362.06|8
1623066690000|2021-06-07 11:51:30||362.01||362.01||362.01||362.01|6
1623066700000|2021-06-07 11:51:40||362.06||362.01||362.06||362.01|2
1623066710000|2021-06-07 11:51:50||362.06||362.06||362.06||362.01|0
1623066720000|2021-06-07 11:52:00|362.16|362.01|362.16|362.01|362.16|362.01|362.16|362.01|1
1623066730000|2021-06-07 11:52:10|362.21||362.16||362.21||362.16||1
1623066740000|2021-06-07 11:52:20|362.21|362.06|362.21|362.06|362.21|362.06|362.21|362.06|1
1623066750000|2021-06-07 11:52:30||362.01||362.01||362.01||362.01|0
1623066790000|2021-06-07 11:53:10||362.06||362.01||362.06||362.01|0
1623066800000|2021-06-07 11:53:20||362.06||362.01||362.06||362.01|0
1623066820000|2021-06-07 11:53:40|362.16||362.16||362.16||362.16||0
1623066830000|2021-06-07 11:53:50|362.21|362.06|362.21|362.01|362.21|362.06|362.21|362.01|0
1623066930000|2021-06-07 11:55:30||362.06||362.01||362.06||362.01|0
1623066940000|2021-06-07 11:55:40|362.16||362.16||362.16||362.16||0
1623066980000|2021-06-07 11:56:20|||||||||12
1623067040000|2021-06-07 11:57:20|362.21||362.16||362.21||362.16||0
1623067060000|2021-06-07 11:57:40|362.21|362.06|362.21|362.01|362.21|362.06|362.21|362.01|3
1623067070000|2021-06-07 11:57:50|362.16||362.21||362.21||362.16||1
1623067080000|2021-06-07 11:58:00|362.16|362.06|362.16|362.01|362.16|362.06|362.16|362.01|0
1623067090000|2021-06-07 11:58:10|362.21||362.21||362.21||362.21||0
1623067100000|2021-06-07 11:58:20||362.06||362.01||362.06||362.01|0
1623067110000|2021-06-07 11:58:30||362.06||362.01||362.06||362.01|0
1623067120000|2021-06-07 11:58:40||362.06||362.01||362.06||362.01|0
1623067130000|2021-06-07 11:58:50||362.06||362.06||362.06||362.06|8
1623067140000|2021-06-07 11:59:00|362.26||362.21||362.26||362.21||2
1623067190000|2021-06-07 11:59:50|362.26||362.21||362.26||362.21||0
1623067200000|2021-06-07 12:00:00|362.26|362.11|362.26|362.06|362.26|362.11|362.26|362.06|8
1623067230000|2021-06-07 12:00:30||362.11||362.11||362.11||362.11|0
1623067270000|2021-06-07 12:01:10||362.06||362.06||362.06||362.06|1
1623067290000|2021-06-07 12:01:30|362.21||362.21||362.21||362.21||0
1623067300000|2021-06-07 12:01:40|362.16|362.01|362.21|362.01|362.21|362.06|362.16|362.01|4
1623067310000|2021-06-07 12:01:50|362.16|361.96|362.11|361.96|362.16|361.96|362.11|361.96|0
1623067320000|2021-06-07 12:02:00||361.91||361.91||361.91||361.91|0
1623067350000|2021-06-07 12:02:30|362.16|361.96|362.16|361.96|362.16|361.96|362.16|361.96|0
1623067360000|2021-06-07 12:02:40|362.11|361.91|362.11|361.91|362.11|361.91|362.11|361.91|13
1623067400000|2021-06-07 12:03:20||361.86||361.91||361.91||361.86|0
1623067410000|2021-06-07 12:03:30|362.06||362.06||362.06||362.06||0
1623067450000|2021-06-07 12:04:10||361.86||361.86||361.86||361.81|22
1623067460000|2021-06-07 12:04:20|361.96|361.81|361.96|361.76|361.96|361.86|361.96|361.76|1
1623067480000|2021-06-07 12:04:40|361.91|361.71|361.91|361.71|361.91|361.76|361.91|361.71|1
1623067490000|2021-06-07 12:04:50|361.96|361.76|361.96|361.81|361.96|361.81|361.96|361.71|0
1623067500000|2021-06-07 12:05:00||361.76||361.81||361.81||361.76|0
1623067510000|2021-06-07 12:05:10||361.76||361.76||361.76||361.76|0
1623067520000|2021-06-07 12:05:20|362.01|361.81|362.01|361.81|362.01|361.81|362.01|361.81|0
1623067550000|2021-06-07 12:05:50||361.86||361.86||361.86||361.81|0
1623067560000|2021-06-07 12:06:00||361.81||361.81||361.86||361.81|0
1623067570000|2021-06-07 12:06:10|362.06|361.86|362.01|361.86|362.06|361.86|362.01|361.81|1
1623067580000|2021-06-07 12:06:20||361.81||361.81||361.81||361.81|0
1623067590000|2021-06-07 12:06:30|361.96||361.96||361.96||361.96||0
1623067600000|2021-06-07 12:06:40|362.01||361.96||362.01||361.96||0
1623067610000|2021-06-07 12:06:50|362.01|361.76|362.01|361.81|362.01|361.81|361.96|361.76|0
1623067620000|2021-06-07 12:07:00|361.96|361.76|361.96|361.81|362.01|361.81|361.96|361.76|0
1623067630000|2021-06-07 12:07:10|362.01|361.76|362.01|361.81|362.01|361.81|362.01|361.76|0
1623067690000|2021-06-07 12:08:10||361.86||361.81||361.86||361.81|1
1623067700000|2021-06-07 12:08:20|361.96|361.86|361.96|361.81|361.96|361.86|361.96|361.81|2
1623067710000|2021-06-07 12:08:30|362.01||362.01||362.01||362.01||0
1623067720000|2021-06-07 12:08:40|361.96|361.76|361.96|361.76|362.01|361.81|361.96|361.76|0
1623067740000|2021-06-07 12:09:00||361.81||361.76||361.81||361.76|0
1623067750000|2021-06-07 12:09:10||361.81||361.81||361.81||361.81|0
1623067760000|2021-06-07 12:09:20|362.01|361.76|362.01|361.81|362.01|361.81|361.96|361.76|0
1623067770000|2021-06-07 12:09:30|361.96||361.96||362.01||361.96||0
1623067790000|2021-06-07 12:09:50|362.01||362.01||362.01||361.96||0
1623067810000|2021-06-07 12:10:10|361.96||361.96||362.01||361.96||0
1623067830000|2021-06-07 12:10:30||361.76||361.76||361.76||361.76|0
1623067840000|2021-06-07 12:10:40|361.91||361.96||361.96||361.91||0
1623067850000|2021-06-07 12:10:50|361.91||361.96||361.96||361.91||0
1623067860000|2021-06-07 12:11:00|361.91||361.96||361.96||361.91||0
1623067870000|2021-06-07 12:11:10|361.91||361.91||361.96||361.91||0
1623067880000|2021-06-07 12:11:20|361.96||361.96||361.96||361.91||0
1623067890000|2021-06-07 12:11:30|361.91||361.91||361.91||361.91||0
1623067900000|2021-06-07 12:11:40|361.96||361.91||361.96||361.91||0
1623067940000|2021-06-07 12:12:20|361.96||361.91||361.96||361.91||0
1623067950000|2021-06-07 12:12:30|361.96||361.96||361.96||361.91||0
1623067970000|2021-06-07 12:12:50||361.81||361.81||361.81||361.81|0
1623067980000|2021-06-07 12:13:00||361.76||361.76||361.76||361.76|0
1623067990000|2021-06-07 12:13:10|361.91||361.96||361.96||361.91||0
1623068000000|2021-06-07 12:13:20|361.91||361.96||361.96||361.91||1
1623068010000|2021-06-07 12:13:30|361.91||361.96||361.96||361.91||0
1623068060000|2021-06-07 12:14:20||361.81||361.76||361.81||361.76|0
1623068070000|2021-06-07 12:14:30||361.81||361.81||361.81||361.76|0
1623068080000|2021-06-07 12:14:40||361.76||361.76||361.81||361.76|0
1623068090000|2021-06-07 12:14:50||361.81||361.76||361.81||361.76|0
1623068100000|2021-06-07 12:15:00||361.81||361.81||361.81||361.81|0
1623068110000|2021-06-07 12:15:10|362.01||362.01||362.01||361.96||0
1623068120000|2021-06-07 12:15:20|361.96|361.76|361.96|361.76|362.01|361.76|361.96|361.76|0
1623068180000|2021-06-07 12:16:20|361.91|361.71|361.91|361.71|361.96|361.71|361.91|361.71|0
1623068190000|2021-06-07 12:16:30|361.96|361.76|361.96|361.76|361.96|361.81|361.96|361.71|0
1623068230000|2021-06-07 12:17:10|361.91||361.96||361.96||361.91||0
1623068260000|2021-06-07 12:17:40|361.91||361.96||361.96||361.91||0
1623068290000|2021-06-07 12:18:10||361.81||361.76||361.81||361.76|0
1623068300000|2021-06-07 12:18:20|361.91||361.96||361.96||361.91||0
1623068320000|2021-06-07 12:18:40|361.91||361.96||361.96||361.91||0
1623068330000|2021-06-07 12:18:50|361.91||361.96||361.96||361.91||0
1623068370000|2021-06-07 12:19:30|361.91||361.91||361.96||361.91||0
1623068380000|2021-06-07 12:19:40|361.96||361.96||361.96||361.91||0
1623068420000|2021-06-07 12:20:20||361.81||361.81||361.81||361.76|0
1623068430000|2021-06-07 12:20:30||361.76||361.76||361.81||361.76|0
1623068440000|2021-06-07 12:20:40|361.91||361.96||361.96||361.91||0
1623068450000|2021-06-07 12:20:50|361.91||361.96||361.96||361.91||0
1623068460000|2021-06-07 12:21:00|361.91||361.96||361.96||361.91||0
1623068470000|2021-06-07 12:21:10|361.91||361.91||361.96||361.91||0
1623068480000|2021-06-07 12:21:20|361.96||361.96||361.96||361.91||0
1623068490000|2021-06-07 12:21:30|361.91||361.91||361.96||361.91||0
1623068500000|2021-06-07 12:21:40|361.96|361.71|361.91|361.71|361.96|361.71|361.91|361.71|2
1623068510000|2021-06-07 12:21:50||361.66||361.66||361.66||361.66|0
1623068630000|2021-06-07 12:23:50||361.71||361.71||361.71||361.71|0
1623068640000|2021-06-07 12:24:00||361.76||361.71||361.76||361.71|0
1623068650000|2021-06-07 12:24:10|361.96|361.76|361.91|361.76|361.96|361.76|361.91|361.76|0
1623068660000|2021-06-07 12:24:20|361.96||361.91||361.96||361.91||0
1623068670000|2021-06-07 12:24:30|361.96|361.71|361.91|361.71|361.96|361.71|361.91|361.71|0
1623068690000|2021-06-07 12:24:50|||||||||1
1623068760000|2021-06-07 12:26:00||361.76||361.71||361.76||361.71|0
1623068790000|2021-06-07 12:26:30||361.76||361.71||361.76||361.71|0
1623068820000|2021-06-07 12:27:00||361.76||361.71||361.76||361.71|0
1623068830000|2021-06-07 12:27:10|361.96|361.76|361.96|361.76|361.96|361.76|361.96|361.76|0
1623068860000|2021-06-07 12:27:40|361.91|361.71|361.91|361.71|361.91|361.71|361.91|361.71|0
1623068880000|2021-06-07 12:28:00||361.76||361.76||361.76||361.76|0
1623068890000|2021-06-07 12:28:10||361.71||361.71||361.71||361.71|0
1623068920000|2021-06-07 12:28:40|361.86||361.91||361.91||361.86||1
1623068940000|2021-06-07 12:29:00|||||||||1
1623068950000|2021-06-07 12:29:10||361.66||361.66||361.66||361.66|1
1623068980000|2021-06-07 12:29:40|361.86||361.86||361.86||361.86||0
1623069070000|2021-06-07 12:31:10|361.91|361.71|361.91|361.71|361.91|361.76|361.91|361.71|0
1623069080000|2021-06-07 12:31:20||361.76||361.71||361.76||361.71|0
1623069090000|2021-06-07 12:31:30||361.76||361.71||361.76||361.71|0
1623069120000|2021-06-07 12:32:00||361.76||361.76||361.76||361.71|0
1623069130000|2021-06-07 12:32:10|361.96|361.81|361.96|361.76|361.96|361.81|361.96|361.76|0
1623069140000|2021-06-07 12:32:20||361.81||361.81||361.81||361.76|0
1623069150000|2021-06-07 12:32:30||361.76||361.81||361.81||361.76|0
1623069190000|2021-06-07 12:33:10|362.01|361.86|362.01|361.86|362.01|361.86|362.01|361.81|0
1623069210000|2021-06-07 12:33:30|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|1
1623069230000|2021-06-07 12:33:50|362.01||362.01||362.01||361.96||0
1623069240000|2021-06-07 12:34:00|361.96|361.76|361.96|361.76|361.96|361.81|361.96|361.76|0
1623069250000|2021-06-07 12:34:10||361.81||361.76||361.81||361.76|0
1623069260000|2021-06-07 12:34:20|361.91||361.96||361.96||361.91||0
1623069270000|2021-06-07 12:34:30|361.91||361.91||361.96||361.91||0
1623069280000|2021-06-07 12:34:40|361.96||361.91||361.96||361.91||0
1623069300000|2021-06-07 12:35:00|361.86|361.71|361.91|361.66|361.91|361.71|361.86|361.66|11
1623069310000|2021-06-07 12:35:10||361.71||361.71||361.71||361.71|0
1623069320000|2021-06-07 12:35:20||361.76||361.71||361.76||361.71|0
1623069330000|2021-06-07 12:35:30||361.76||361.76||361.76||361.71|0
1623069340000|2021-06-07 12:35:40|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|0
1623069350000|2021-06-07 12:35:50||361.76||361.76||361.81||361.76|0
1623069360000|2021-06-07 12:36:00||361.81||361.76||361.81||361.76|0
1623069370000|2021-06-07 12:36:10||361.81||361.81||361.81||361.76|0
1623069380000|2021-06-07 12:36:20||361.76||361.76||361.81||361.76|0
1623069400000|2021-06-07 12:36:40|||||||||2
1623069410000|2021-06-07 12:36:50|361.91|361.71|361.91|361.71|361.91|361.71|361.91|361.71|0
1623069420000|2021-06-07 12:37:00||361.76||361.76||361.76||361.76|0
1623069440000|2021-06-07 12:37:20|361.96|361.81|361.96|361.76|361.96|361.81|361.96|361.76|0
1623069450000|2021-06-07 12:37:30||361.81||361.81||361.81||361.81|0
1623069470000|2021-06-07 12:37:50|362.01|361.76|361.96|361.76|362.01|361.76|361.96|361.76|0
1623069480000|2021-06-07 12:38:00|362.01|361.81|362.01|361.81|362.01|361.81|362.01|361.76|0
1623069490000|2021-06-07 12:38:10|361.96||361.96||362.01||361.96||0
1623069510000|2021-06-07 12:38:30|362.01|361.76|361.96|361.76|362.01|361.81|361.96|361.76|0
1623069520000|2021-06-07 12:38:40||361.81||361.81||361.81||361.81|0
1623069580000|2021-06-07 12:39:40|362.01||362.01||362.01||362.01||1
1623069590000|2021-06-07 12:39:50||361.86||361.86||361.86||361.86|0
1623069600000|2021-06-07 12:40:00||361.81||361.81||361.81||361.81|0
1623069610000|2021-06-07 12:40:10||361.86||361.86||361.86||361.86|1
1623069620000|2021-06-07 12:40:20||361.81||361.81||361.81||361.81|0
1623069650000|2021-06-07 12:40:50|361.96||362.01||362.01||361.96||0
1623069660000|2021-06-07 12:41:00||361.86||361.81||361.86||361.81|0
1623069670000|2021-06-07 12:41:10|361.96||362.01||362.01||361.96||0
1623069680000|2021-06-07 12:41:20||361.86||361.81||361.86||361.81|0
1623069690000|2021-06-07 12:41:30||361.86||361.81||361.86||361.81|0
1623069700000|2021-06-07 12:41:40||361.86||361.81||361.86||361.81|0
1623069710000|2021-06-07 12:41:50|361.96||361.96||361.96||361.96||0
1623069720000|2021-06-07 12:42:00|362.01||362.01||362.01||362.01||0
1623069730000|2021-06-07 12:42:10|361.96||361.96||361.96||361.96||0
1623069760000|2021-06-07 12:42:40|362.01||362.01||362.01||362.01||0
1623069770000|2021-06-07 12:42:50|361.96||361.96||362.01||361.96||0
1623069780000|2021-06-07 12:43:00|362.01|361.76|361.96|361.76|362.01|361.81|361.96|361.76|0
1623069800000|2021-06-07 12:43:20||361.81||361.81||361.81||361.81|0
1623069850000|2021-06-07 12:44:10|362.01||361.96||362.01||361.96||0
1623069860000|2021-06-07 12:44:20|362.01|361.86|362.01|361.86|362.01|361.86|361.96|361.86|0
1623069910000|2021-06-07 12:45:10|362.06||362.01||362.06||362.01||2
1623069920000|2021-06-07 12:45:20|362.06||362.01||362.06||362.01||0
1623069930000|2021-06-07 12:45:30|362.06|361.81|362.01|361.81|362.06|361.81|362.01|361.81|0
1623069940000|2021-06-07 12:45:40||361.86||361.86||361.86||361.86|0
1623069960000|2021-06-07 12:46:00||361.81||361.81||361.81||361.81|0
1623069970000|2021-06-07 12:46:10|361.96||362.01||362.01||361.96||0
1623069980000|2021-06-07 12:46:20|361.96|361.76|361.96|361.76|361.96|361.76|361.96|361.76|0
1623070010000|2021-06-07 12:46:50||361.81||361.81||361.81||361.76|0
1623070020000|2021-06-07 12:47:00||361.76||361.76||361.81||361.76|0
1623070040000|2021-06-07 12:47:20|361.91||361.91||361.96||361.91||0
1623070070000|2021-06-07 12:47:50||361.71||361.71||361.71||361.71|0
1623070120000|2021-06-07 12:48:40||361.76||361.71||361.76||361.71|0
1623070130000|2021-06-07 12:48:50||361.76||361.76||361.76||361.76|0
1623070150000|2021-06-07 12:49:10|361.96|361.81|361.96|361.76|361.96|361.81|361.96|361.76|2
1623070160000|2021-06-07 12:49:20||361.81||361.81||361.81||361.76|0
1623070170000|2021-06-07 12:49:30||361.76||361.76||361.81||361.76|0
1623070180000|2021-06-07 12:49:40||361.81||361.81||361.81||361.76|0
1623070200000|2021-06-07 12:50:00|362.01||362.01||362.01||362.01||2
1623070210000|2021-06-07 12:50:10|361.96||361.96||361.96||361.96||1
1623070280000|2021-06-07 12:51:20|||||||||2
1623070290000|2021-06-07 12:51:30||361.76||361.76||361.76||361.76|1
1623070300000|2021-06-07 12:51:40|361.91||361.91||361.91||361.91||2
1623070350000|2021-06-07 12:52:30||361.71||361.71||361.71||361.71|1
1623070360000|2021-06-07 12:52:40||361.76||361.71||361.76||361.71|0
1623070370000|2021-06-07 12:52:50||361.76||361.76||361.76||361.76|0
1623070380000|2021-06-07 12:53:00||361.71||361.76||361.76||361.71|0
1623070400000|2021-06-07 12:53:20||361.71||361.76||361.76||361.71|0
1623070410000|2021-06-07 12:53:30||361.71||361.71||361.71||361.71|0
1623070420000|2021-06-07 12:53:40|361.86||361.86||361.86||361.86||0
1623070440000|2021-06-07 12:54:00|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.71|1
1623070470000|2021-06-07 12:54:30||361.71||361.71||361.76||361.71|0
1623070490000|2021-06-07 12:54:50||361.76||361.71||361.76||361.71|0
1623070500000|2021-06-07 12:55:00||361.76||361.71||361.76||361.71|0
1623070510000|2021-06-07 12:55:10|361.86||361.86||361.86||361.86||1
1623070540000|2021-06-07 12:55:40||361.66||361.66||361.66||361.66|0
1623070560000|2021-06-07 12:56:00|361.81||361.81||361.81||361.81||0
1623070570000|2021-06-07 12:56:10|361.86|361.71|361.86|361.71|361.86|361.71|361.86|361.66|1
1623070580000|2021-06-07 12:56:20|361.91||361.91||361.91||361.91||0
1623070600000|2021-06-07 12:56:40|361.86|361.66|361.81|361.66|361.86|361.66|361.81|361.66|3
1623070610000|2021-06-07 12:56:50||361.61||361.61||361.66||361.61|0
1623070620000|2021-06-07 12:57:00|361.76||361.76||361.76||361.76||0
1623070680000|2021-06-07 12:58:00|361.81|361.66|361.81|361.66|361.81|361.66|361.81|361.66|0
1623070690000|2021-06-07 12:58:10||361.61||361.66||361.66||361.61|0
1623070700000|2021-06-07 12:58:20||361.61||361.66||361.66||361.61|0
1623070710000|2021-06-07 12:58:30|361.86||361.86||361.86||361.86||0
1623070720000|2021-06-07 12:58:40||361.71||361.71||361.71||361.71|0
1623070760000|2021-06-07 12:59:20|361.91|361.76|361.91|361.71|361.91|361.76|361.91|361.71|0
1623070770000|2021-06-07 12:59:30||361.76||361.71||361.76||361.71|0
1623070790000|2021-06-07 12:59:50|361.96|361.76|361.96|361.76|361.96|361.76|361.96|361.76|0
1623070800000|2021-06-07 13:00:00|361.91||361.96||361.96||361.91||0
1623070810000|2021-06-07 13:00:10|361.91||361.91||361.91||361.91||1
1623070820000|2021-06-07 13:00:20|361.96|361.71|361.91|361.71|361.96|361.71|361.91|361.71|3
1623070890000|2021-06-07 13:01:30|361.86||361.91||361.91||361.86||2
1623070900000|2021-06-07 13:01:40||361.76||361.76||361.76||361.76|0
1623070910000|2021-06-07 13:01:50||361.71||361.71||361.76||361.71|5
1623070960000|2021-06-07 13:02:40|361.86||361.86||361.86||361.86||1
1623070970000|2021-06-07 13:02:50|361.91|361.76|361.91|361.71|361.91|361.76|361.91|361.71|2
1623071020000|2021-06-07 13:03:40|361.86|361.76|361.91|361.76|361.96|361.76|361.86|361.76|2
1623071030000|2021-06-07 13:03:50|361.96||361.96||361.96||361.96||2
1623071040000|2021-06-07 13:04:00||361.81||361.76||361.81||361.76|0
1623071060000|2021-06-07 13:04:20|361.91||361.96||361.96||361.91||0
1623071070000|2021-06-07 13:04:30|361.91||361.91||361.91||361.91||0
1623071120000|2021-06-07 13:05:20|361.96||361.91||361.96||361.91||1
1623071180000|2021-06-07 13:06:20|||||||||2
1623071210000|2021-06-07 13:06:50|361.86|361.71|361.86|361.66|361.86|361.71|361.86|361.66|2
1623071220000|2021-06-07 13:07:00|361.81||361.81||361.81||361.81||0
1623071250000|2021-06-07 13:07:30|||||||||1
1623071310000|2021-06-07 13:08:30|||||||||1
1623071350000|2021-06-07 13:09:10|||||||||1
1623071380000|2021-06-07 13:09:40||361.61||361.61||361.61||361.61|1
1623071390000|2021-06-07 13:09:50|361.76|361.66|361.81|361.66|361.81|361.66|361.76|361.66|4
1623071410000|2021-06-07 13:10:10|361.76|361.61|361.76|361.56|361.76|361.61|361.76|361.56|1
1623071420000|2021-06-07 13:10:20||361.61||361.61||361.61||361.56|2
1623071440000|2021-06-07 13:10:40|361.81||361.76||361.81||361.76||2
1623071460000|2021-06-07 13:11:00||361.56||361.56||361.61||361.56|0
1623071480000|2021-06-07 13:11:20|361.71||361.71||361.71||361.71||0
1623071490000|2021-06-07 13:11:30||361.51||361.51||361.56||361.51|4
1623071500000|2021-06-07 13:11:40||361.56||361.56||361.56||361.51|0
1623071510000|2021-06-07 13:11:50||361.51||361.56||361.56||361.51|1
1623071560000|2021-06-07 13:12:40|||||||||1
1623071580000|2021-06-07 13:13:00||361.51||361.56||361.56||361.51|1
1623071590000|2021-06-07 13:13:10||361.51||361.56||361.56||361.51|0
1623071600000|2021-06-07 13:13:20||361.51||361.51||361.56||361.51|0
1623071610000|2021-06-07 13:13:30|361.66||361.66||361.66||361.66||0
1623071620000|2021-06-07 13:13:40|361.71|361.56|361.71|361.51|361.71|361.56|361.71|361.51|3
1623071640000|2021-06-07 13:14:00||361.56||361.51||361.56||361.51|0
1623071670000|2021-06-07 13:14:30|361.66||361.66||361.66||361.66||0
1623071680000|2021-06-07 13:14:40|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|2
1623071700000|2021-06-07 13:15:00|361.66|361.51|361.66|361.51|361.66|361.51|361.61|361.51|3
1623071710000|2021-06-07 13:15:10||361.46||361.46||361.46||361.46|0
1623071740000|2021-06-07 13:15:40|361.61||361.61||361.61||361.61||0
1623071760000|2021-06-07 13:16:00|||||||||1
1623071820000|2021-06-07 13:17:00|||||||||1
1623071830000|2021-06-07 13:17:10|||||||||3
1623071890000|2021-06-07 13:18:10|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|0
1623071900000|2021-06-07 13:18:20|||||||||1
1623071920000|2021-06-07 13:18:40|361.51|361.36|361.56|361.41|361.56|361.41|361.51|361.36|19
1623071940000|2021-06-07 13:19:00|361.51|361.36|361.56|361.41|361.56|361.41|361.51|361.36|4
1623071950000|2021-06-07 13:19:10|||||||||1
1623071960000|2021-06-07 13:19:20|361.61||361.56||361.61||361.56||0
1623072030000|2021-06-07 13:20:30|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.41|2
1623072040000|2021-06-07 13:20:40|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|0
1623072090000|2021-06-07 13:21:30||361.36||361.41||361.41||361.36|1
1623072100000|2021-06-07 13:21:40||361.36||361.41||361.41||361.36|0
1623072160000|2021-06-07 13:22:40|||||||||1
1623072180000|2021-06-07 13:23:00|||||||||1
1623072210000|2021-06-07 13:23:30|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|4
1623072240000|2021-06-07 13:24:00||361.41||361.41||361.41||361.41|0
1623072250000|2021-06-07 13:24:10|361.56||361.56||361.61||361.56||1
1623072280000|2021-06-07 13:24:40|361.61||361.61||361.61||361.61||0
1623072290000|2021-06-07 13:24:50||361.46||361.46||361.46||361.46|3
1623072300000|2021-06-07 13:25:00|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|0
1623072320000|2021-06-07 13:25:20|||||||||1
1623072340000|2021-06-07 13:25:40|||||||||1
1623072360000|2021-06-07 13:26:00|||||||||1
1623072400000|2021-06-07 13:26:40|||||||||1
1623072420000|2021-06-07 13:27:00|||||||||1
1623072430000|2021-06-07 13:27:10|361.61||361.61||361.61||361.61||3
1623072440000|2021-06-07 13:27:20||361.46||361.46||361.46||361.46|0
1623072480000|2021-06-07 13:28:00|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|2
1623072550000|2021-06-07 13:29:10|||||||||1
1623072600000|2021-06-07 13:30:00|361.61|361.46|361.56|361.41|361.61|361.46|361.56|361.41|4
1623072610000|2021-06-07 13:30:10|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|2
1623072630000|2021-06-07 13:30:30|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|2
1623072650000|2021-06-07 13:30:50|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|6
1623072660000|2021-06-07 13:31:00||361.31||361.31||361.31||361.31|1
1623072670000|2021-06-07 13:31:10|361.46||361.46||361.46||361.46||1
1623072680000|2021-06-07 13:31:20|361.51|361.36|361.51|361.36|361.51|361.36|361.46|361.36|8
1623072690000|2021-06-07 13:31:30||361.31||361.31||361.36||361.31|3
1623072700000|2021-06-07 13:31:40|361.46||361.46||361.46||361.46||0
1623072720000|2021-06-07 13:32:00|361.51||361.51||361.51||361.46||4
1623072730000|2021-06-07 13:32:10|||||||||3
1623072740000|2021-06-07 13:32:20|361.46|361.26|361.41|361.26|361.46|361.26|361.41|361.26|8
1623072750000|2021-06-07 13:32:30||361.21||361.21||361.26||361.21|0
1623072760000|2021-06-07 13:32:40|361.36|361.26|361.36|361.21|361.36|361.26|361.36|361.21|0
1623072770000|2021-06-07 13:32:50||361.16||361.16||361.16||361.16|0
1623072780000|2021-06-07 13:33:00|361.31|361.21|361.31|361.16|361.31|361.21|361.31|361.16|4
1623072790000|2021-06-07 13:33:10|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|5
1623072800000|2021-06-07 13:33:20|361.31|361.16|361.31|361.16|361.36|361.21|361.31|361.16|8
1623072820000|2021-06-07 13:33:40|||||||||1
1623072840000|2021-06-07 13:34:00|361.26|361.11|361.26|361.11|361.26|361.16|361.26|361.11|3
1623072850000|2021-06-07 13:34:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.11|2
1623072860000|2021-06-07 13:34:20|361.26|361.11|361.26|361.11|361.26|361.16|361.26|361.11|0
1623072880000|2021-06-07 13:34:40|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|5
1623072890000|2021-06-07 13:34:50|361.21|361.06|361.26|361.11|361.26|361.11|361.21|361.06|12
1623072900000|2021-06-07 13:35:00|361.31|361.16|361.31|361.11|361.31|361.16|361.31|361.11|4
1623072910000|2021-06-07 13:35:10|361.26|361.06|361.26|361.06|361.26|361.11|361.26|361.06|2
1623072920000|2021-06-07 13:35:20|361.21|361.01|361.16|361.01|361.21|361.06|361.16|361.01|1
1623072930000|2021-06-07 13:35:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|6
1623072940000|2021-06-07 13:35:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|7
1623072960000|2021-06-07 13:36:00|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|5
1623072970000|2021-06-07 13:36:10|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|2
1623072980000|2021-06-07 13:36:20|361.31|361.16|361.31|361.11|361.31|361.16|361.31|361.11|5
1623072990000|2021-06-07 13:36:30||361.16||361.11||361.16||361.11|0
1623073000000|2021-06-07 13:36:40||361.06||361.06||361.11||361.06|0
1623073010000|2021-06-07 13:36:50|361.21|361.01|361.26|361.06|361.26|361.06|361.21|361.01|29
1623073030000|2021-06-07 13:37:10|||||||||4
1623073040000|2021-06-07 13:37:20|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|1
1623073100000|2021-06-07 13:38:20|361.26||361.26||361.26||361.26||0
1623073120000|2021-06-07 13:38:40|361.21|361.06|361.21|361.06|361.26|361.06|361.21|361.06|5
1623073140000|2021-06-07 13:39:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|360.96|2
1623073150000|2021-06-07 13:39:10|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|10
1623073160000|2021-06-07 13:39:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|7
1623073220000|2021-06-07 13:40:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|4
1623073230000|2021-06-07 13:40:30|361.11|360.96|361.11|360.96|361.16|360.96|361.11|360.91|8
1623073240000|2021-06-07 13:40:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623073250000|2021-06-07 13:40:50||360.96||361.01||361.01||360.96|0
1623073260000|2021-06-07 13:41:00|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|1
1623073280000|2021-06-07 13:41:20|361.21|361.06|361.21|361.06|361.26|361.06|361.21|361.06|10
1623073300000|2021-06-07 13:41:40|361.26|361.01|361.21|361.01|361.26|361.01|361.21|361.01|7
1623073310000|2021-06-07 13:41:50||361.06||361.06||361.06||361.06|0
1623073320000|2021-06-07 13:42:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|0
1623073340000|2021-06-07 13:42:20|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|1
1623073390000|2021-06-07 13:43:10|||||||||1
1623073420000|2021-06-07 13:43:40|||||||||1
1623073430000|2021-06-07 13:43:50|||||||||1
1623073440000|2021-06-07 13:44:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|2
1623073450000|2021-06-07 13:44:10|||||||||1
1623073460000|2021-06-07 13:44:20|361.01|360.81|361.01|360.86|361.01|360.86|361.01|360.81|6
1623073470000|2021-06-07 13:44:30|361.06||361.01||361.06||361.01||2
1623073480000|2021-06-07 13:44:40||360.81||360.81||360.86||360.81|0
1623073500000|2021-06-07 13:45:00|360.96|360.86|361.01|360.81|361.01|360.86|360.96|360.81|3
1623073510000|2021-06-07 13:45:10||360.86||360.86||360.86||360.81|0
1623073520000|2021-06-07 13:45:20|360.96|360.81|360.96|360.76|360.96|360.81|360.96|360.76|5
1623073530000|2021-06-07 13:45:30||360.81||360.81||360.81||360.76|0
1623073540000|2021-06-07 13:45:40|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|11
1623073550000|2021-06-07 13:45:50|360.96||360.96||361.01||360.96||2
1623073560000|2021-06-07 13:46:00|361.01|360.86|361.01|360.81|361.01|360.86|361.01|360.81|1
1623073570000|2021-06-07 13:46:10||360.86||360.86||360.86||360.81|0
1623073590000|2021-06-07 13:46:30|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|4
1623073600000|2021-06-07 13:46:40|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|1
1623073610000|2021-06-07 13:46:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|2
1623073650000|2021-06-07 13:47:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|1
1623073670000|2021-06-07 13:47:50|||||||||1
1623073680000|2021-06-07 13:48:00|361.01|360.86|360.96|360.81|361.01|360.91|360.96|360.81|5
1623073690000|2021-06-07 13:48:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623073700000|2021-06-07 13:48:20|361.06|360.81|361.01|360.86|361.06|360.86|361.01|360.81|2
1623073710000|2021-06-07 13:48:30||360.81||360.86||360.86||360.81|0
1623073730000|2021-06-07 13:48:50|||||||||3
1623073760000|2021-06-07 13:49:20|361.06||361.06||361.06||361.06||2
1623073780000|2021-06-07 13:49:40|361.11||361.11||361.11||361.11||0
1623073790000|2021-06-07 13:49:50||360.91||360.96||360.96||360.91|0
1623073830000|2021-06-07 13:50:30|361.16|360.91|361.16|360.96|361.16|360.96|361.16|360.91|4
1623073840000|2021-06-07 13:50:40|361.11||361.16||361.16||361.11||0
1623073850000|2021-06-07 13:50:50|361.11||361.11||361.11||361.11||0
1623073870000|2021-06-07 13:51:10|||||||||1
1623073880000|2021-06-07 13:51:20|361.06|360.91|361.01|360.81|361.06|360.91|361.01|360.81|3
1623073890000|2021-06-07 13:51:30|360.96||361.01||361.01||360.96||0
1623073900000|2021-06-07 13:51:40|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.81|1
1623073910000|2021-06-07 13:51:50|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|0
1623073920000|2021-06-07 13:52:00||360.86||360.86||360.86||360.81|0
1623073930000|2021-06-07 13:52:10|360.96|360.81|360.96|360.81|360.96|360.86|360.96|360.76|3
1623073940000|2021-06-07 13:52:20|360.91|360.76|361.01|360.81|361.01|360.86|360.91|360.76|1
1623073950000|2021-06-07 13:52:30|360.96|360.76|360.96|360.76|361.01|360.76|360.96|360.76|0
1623073970000|2021-06-07 13:52:50|360.91||360.91||360.96||360.91||0
1623073980000|2021-06-07 13:53:00|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.81|2
1623073990000|2021-06-07 13:53:10||360.76||360.76||360.76||360.71|2
1623074000000|2021-06-07 13:53:20|360.91|360.71|360.91|360.71|360.91|360.76|360.91|360.71|0
1623074010000|2021-06-07 13:53:30||360.76||360.76||360.76||360.71|0
1623074020000|2021-06-07 13:53:40||360.71||360.76||360.76||360.71|0
1623074030000|2021-06-07 13:53:50||360.71||360.76||360.76||360.71|3
1623074060000|2021-06-07 13:54:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|1
1623074090000|2021-06-07 13:54:50|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623074100000|2021-06-07 13:55:00|360.96||360.96||360.96||360.96||0
1623074120000|2021-06-07 13:55:20||360.81||360.81||360.81||360.81|0
1623074130000|2021-06-07 13:55:30||360.76||360.81||360.81||360.76|0
1623074140000|2021-06-07 13:55:40||360.76||360.76||360.81||360.76|0
1623074150000|2021-06-07 13:55:50||360.81||360.81||360.81||360.76|0
1623074160000|2021-06-07 13:56:00||360.76||360.76||360.81||360.76|1
1623074170000|2021-06-07 13:56:10||360.81||360.81||360.81||360.76|0
1623074190000|2021-06-07 13:56:30|361.01||361.01||361.01||361.01||1
1623074200000|2021-06-07 13:56:40|360.96|360.76|360.96|360.81|361.01|360.81|360.96|360.76|5
1623074210000|2021-06-07 13:56:50|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|2
1623074220000|2021-06-07 13:57:00|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623074230000|2021-06-07 13:57:10|360.96|360.76|360.96|360.76|361.01|360.81|360.96|360.76|0
1623074240000|2021-06-07 13:57:20||360.81||360.81||360.81||360.76|0
1623074250000|2021-06-07 13:57:30||360.76||360.76||360.81||360.76|0
1623074260000|2021-06-07 13:57:40||360.81||360.81||360.81||360.76|0
1623074270000|2021-06-07 13:57:50||360.76||360.81||360.81||360.76|0
1623074280000|2021-06-07 13:58:00|361.01|360.86|361.06|360.86|361.06|360.86|360.96|360.81|3
1623074290000|2021-06-07 13:58:10|361.01||361.01||361.06||361.01||0
1623074300000|2021-06-07 13:58:20||360.81||360.81||360.81||360.81|1
1623074310000|2021-06-07 13:58:30|360.96|360.76|360.96|360.81|360.96|360.81|360.96|360.76|0
1623074320000|2021-06-07 13:58:40|360.91|360.76|360.96|360.76|360.96|360.81|360.91|360.76|1
1623074330000|2021-06-07 13:58:50|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.76|1
1623074340000|2021-06-07 13:59:00||360.86||360.81||360.86||360.81|2
1623074350000|2021-06-07 13:59:10||360.86||360.81||360.86||360.81|0
1623074360000|2021-06-07 13:59:20||360.86||360.81||360.86||360.81|0
1623074370000|2021-06-07 13:59:30|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.81|0
1623074380000|2021-06-07 13:59:40||360.81||360.81||360.86||360.81|0
1623074390000|2021-06-07 13:59:50|360.96||360.96||360.96||360.96||0
1623074400000|2021-06-07 14:00:00|361.01|360.86|361.01|360.81|361.01|360.86|361.01|360.81|1
1623074410000|2021-06-07 14:00:10|360.96|360.76|360.96|360.76|360.96|360.81|360.91|360.76|1
1623074420000|2021-06-07 14:00:20||360.81||360.81||360.81||360.76|0
1623074440000|2021-06-07 14:00:40|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|7
1623074450000|2021-06-07 14:00:50|360.96||360.96||360.96||360.91||0
1623074460000|2021-06-07 14:01:00|360.91||360.96||360.96||360.91||0
1623074470000|2021-06-07 14:01:10||360.81||360.81||360.81||360.81|0
1623074480000|2021-06-07 14:01:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623074490000|2021-06-07 14:01:30|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.71|29
1623074500000|2021-06-07 14:01:40|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.76|1
1623074530000|2021-06-07 14:02:10|||||||||3
1623074540000|2021-06-07 14:02:20|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|4
1623074550000|2021-06-07 14:02:30|360.96||360.96||361.01||360.96||0
1623074570000|2021-06-07 14:02:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|2
1623074580000|2021-06-07 14:03:00|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|1
1623074590000|2021-06-07 14:03:10|361.16|360.96|361.16|361.01|361.21|361.01|361.16|360.96|19
1623074610000|2021-06-07 14:03:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623074640000|2021-06-07 14:04:00|361.06|360.91|361.06|360.86|361.06|360.96|361.06|360.86|3
1623074660000|2021-06-07 14:04:20||360.91||360.91||360.91||360.91|0
1623074670000|2021-06-07 14:04:30||360.86||360.86||360.86||360.86|1
1623074680000|2021-06-07 14:04:40|361.01|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623074690000|2021-06-07 14:04:50|360.96||360.96||361.01||360.96||0
1623074700000|2021-06-07 14:05:00|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|1
1623074710000|2021-06-07 14:05:10|360.96||361.01||361.01||360.96||0
1623074720000|2021-06-07 14:05:20||360.86||360.81||360.86||360.81|0
1623074730000|2021-06-07 14:05:30|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623074740000|2021-06-07 14:05:40|361.01||361.06||361.06||361.01||0
1623074750000|2021-06-07 14:05:50|361.01||361.06||361.06||361.01||0
1623074770000|2021-06-07 14:06:10|361.01||361.06||361.06||361.01||1
1623074790000|2021-06-07 14:06:30|361.01||361.11||361.11||361.01||1
1623074810000|2021-06-07 14:06:50|361.01|360.81|361.11|360.86|361.11|360.91|361.01|360.81|6
1623074870000|2021-06-07 14:07:50||360.91||360.91||360.91||360.91|0
1623074880000|2021-06-07 14:08:00||360.86||360.86||360.86||360.86|3
1623074900000|2021-06-07 14:08:20|361.06||361.06||361.06||361.06||0
1623074920000|2021-06-07 14:08:40|361.01||361.11||361.11||361.01||1
1623074960000|2021-06-07 14:09:20|361.06||361.06||361.06||361.01||0
1623074970000|2021-06-07 14:09:30|361.01||361.01||361.06||361.01||0
1623074990000|2021-06-07 14:09:50|361.06||361.06||361.06||361.06||1
1623075000000|2021-06-07 14:10:00|361.01||361.06||361.06||361.01||0
1623075030000|2021-06-07 14:10:30|361.01||361.01||361.01||361.01||0
1623075050000|2021-06-07 14:10:50||360.81||360.81||360.86||360.81|0
1623075060000|2021-06-07 14:11:00|360.96|360.86|360.96|360.76|360.96|360.86|360.96|360.76|1
1623075070000|2021-06-07 14:11:10|360.91|360.81|360.96|360.81|360.96|360.81|360.91|360.76|0
1623075080000|2021-06-07 14:11:20|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|0
1623075090000|2021-06-07 14:11:30|360.91||360.91||360.91||360.91||0
1623075120000|2021-06-07 14:12:00|360.96|360.71|360.91|360.71|360.96|360.76|360.91|360.71|1
1623075130000|2021-06-07 14:12:10||360.76||360.71||360.76||360.71|0
1623075150000|2021-06-07 14:12:30||360.76||360.76||360.76||360.76|0
1623075160000|2021-06-07 14:12:40|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|1
1623075170000|2021-06-07 14:12:50||360.76||360.76||360.81||360.76|0
1623075180000|2021-06-07 14:13:00|360.91||360.91||360.96||360.91||0
1623075200000|2021-06-07 14:13:20||360.71||360.71||360.71||360.71|1
1623075210000|2021-06-07 14:13:30||360.76||360.76||360.76||360.71|1
1623075230000|2021-06-07 14:13:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.76|2
1623075240000|2021-06-07 14:14:00|361.01||361.01||361.01||360.96||0
1623075250000|2021-06-07 14:14:10|360.96||360.96||361.01||360.96||0
1623075260000|2021-06-07 14:14:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623075280000|2021-06-07 14:14:40||360.71||360.71||360.71||360.71|2
1623075290000|2021-06-07 14:14:50||360.76||360.71||360.76||360.71|0
1623075310000|2021-06-07 14:15:10|||||||||1
1623075320000|2021-06-07 14:15:20||360.66||360.66||360.66||360.66|1
1623075350000|2021-06-07 14:15:50|360.86||360.81||360.86||360.81||0
1623075380000|2021-06-07 14:16:20||360.61||360.61||360.66||360.61|2
1623075390000|2021-06-07 14:16:30|360.86|360.66|360.86|360.71|360.86|360.71|360.86|360.61|2
1623075400000|2021-06-07 14:16:40|360.81|360.66|360.86|360.66|360.86|360.66|360.81|360.66|2
1623075410000|2021-06-07 14:16:50|360.91||360.91||360.91||360.91||0
1623075460000|2021-06-07 14:17:40|||||||||1
1623075470000|2021-06-07 14:17:50|360.86||360.86||360.86||360.86||0
1623075480000|2021-06-07 14:18:00||360.71||360.66||360.71||360.66|0
1623075500000|2021-06-07 14:18:20|360.81||360.91||360.91||360.81||2
1623075510000|2021-06-07 14:18:30||360.71||360.66||360.71||360.66|13
1623075530000|2021-06-07 14:18:50||360.71||360.76||360.76||360.71|0
1623075540000|2021-06-07 14:19:00||360.71||360.71||360.76||360.71|0
1623075570000|2021-06-07 14:19:30|||||||||1
1623075600000|2021-06-07 14:20:00|360.86||360.86||360.86||360.86||0
1623075630000|2021-06-07 14:20:30|360.91||360.91||360.91||360.91||1
1623075660000|2021-06-07 14:21:00||360.76||360.76||360.76||360.71|1
1623075690000|2021-06-07 14:21:30||360.71||360.76||360.76||360.71|0
1623075700000|2021-06-07 14:21:40||360.71||360.76||360.76||360.71|1
1623075710000|2021-06-07 14:21:50||360.71||360.76||360.76||360.71|5
1623075720000|2021-06-07 14:22:00||360.71||360.71||360.76||360.71|0
1623075730000|2021-06-07 14:22:10|360.86||360.86||360.86||360.86||0
1623075760000|2021-06-07 14:22:40|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|1
1623075770000|2021-06-07 14:22:50||360.76||360.71||360.76||360.71|0
1623075780000|2021-06-07 14:23:00||360.76||360.71||360.76||360.71|0
1623075790000|2021-06-07 14:23:10|360.86||360.86||360.86||360.86||0
1623075820000|2021-06-07 14:23:40|360.91||360.91||360.91||360.91||1
1623075830000|2021-06-07 14:23:50|360.86||360.86||360.86||360.86||0
1623075840000|2021-06-07 14:24:00||360.66||360.71||360.71||360.66|2
1623075890000|2021-06-07 14:24:50|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623075900000|2021-06-07 14:25:00||360.71||360.76||360.76||360.71|0
1623075910000|2021-06-07 14:25:10||360.71||360.76||360.76||360.71|0
1623075920000|2021-06-07 14:25:20||360.71||360.76||360.76||360.71|1
1623075930000|2021-06-07 14:25:30||360.71||360.71||360.71||360.71|0
1623075990000|2021-06-07 14:26:30|360.86|360.66|360.86|360.71|360.86|360.71|360.86|360.66|1
1623076000000|2021-06-07 14:26:40|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|3
1623076020000|2021-06-07 14:27:00|360.91|360.66|360.86|360.71|360.91|360.71|360.86|360.66|1
1623076050000|2021-06-07 14:27:30|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|1
1623076060000|2021-06-07 14:27:40|360.91|360.71|360.91|360.71|360.91|360.71|360.91|360.71|2
1623076070000|2021-06-07 14:27:50|360.86|360.66|360.86|360.66|360.86|360.66|360.81|360.66|0
1623076080000|2021-06-07 14:28:00|360.81|360.71|360.86|360.71|360.86|360.71|360.81|360.71|0
1623076110000|2021-06-07 14:28:30|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|0
1623076120000|2021-06-07 14:28:40|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.71|1
1623076130000|2021-06-07 14:28:50|360.86||360.91||360.91||360.86||0
1623076170000|2021-06-07 14:29:30||360.76||360.76||360.76||360.71|0
1623076180000|2021-06-07 14:29:40||360.71||360.71||360.76||360.71|0
1623076200000|2021-06-07 14:30:00||360.76||360.71||360.76||360.71|2
1623076210000|2021-06-07 14:30:10|||||||||1
1623076220000|2021-06-07 14:30:20||360.66||360.66||360.66||360.66|0
1623076240000|2021-06-07 14:30:40|360.86||360.91||360.91||360.81||2
1623076260000|2021-06-07 14:31:00|360.81||360.91||360.91||360.81||2
1623076300000|2021-06-07 14:31:40|||||||||1
1623076310000|2021-06-07 14:31:50|360.86||360.86||360.86||360.86||1
1623076320000|2021-06-07 14:32:00||360.71||360.71||360.71||360.71|0
1623076340000|2021-06-07 14:32:20|||||||||1
1623076370000|2021-06-07 14:32:50|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|2
1623076380000|2021-06-07 14:33:00||360.81||360.76||360.81||360.76|0
1623076400000|2021-06-07 14:33:20|360.91||360.91||360.96||360.91||0
1623076410000|2021-06-07 14:33:30||360.71||360.71||360.71||360.71|0
1623076420000|2021-06-07 14:33:40||360.76||360.71||360.76||360.71|0
1623076430000|2021-06-07 14:33:50|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.71|2
1623076440000|2021-06-07 14:34:00||360.71||360.71||360.71||360.71|0
1623076500000|2021-06-07 14:35:00|360.86||360.86||360.86||360.86||0
1623076510000|2021-06-07 14:35:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|1
1623076520000|2021-06-07 14:35:20|360.96||360.91||360.96||360.91||0
1623076530000|2021-06-07 14:35:30||360.71||360.71||360.71||360.71|0
1623076550000|2021-06-07 14:35:50||360.76||360.76||360.76||360.76|0
1623076560000|2021-06-07 14:36:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|1
1623076570000|2021-06-07 14:36:10|360.96||360.96||360.96||360.91||0
1623076580000|2021-06-07 14:36:20|360.91||360.96||360.96||360.91||1
1623076590000|2021-06-07 14:36:30|360.91||360.91||360.96||360.91||0
1623076600000|2021-06-07 14:36:40||360.71||360.71||360.76||360.71|0
1623076620000|2021-06-07 14:37:00||360.76||360.71||360.76||360.71|0
1623076630000|2021-06-07 14:37:10|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.76|1
1623076640000|2021-06-07 14:37:20|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|5
1623076660000|2021-06-07 14:37:40||360.81||360.81||360.81||360.81|0
1623076670000|2021-06-07 14:37:50||360.86||360.81||360.86||360.81|0
1623076680000|2021-06-07 14:38:00|360.96|360.86|360.96|360.81|361.01|360.86|360.96|360.81|0
1623076700000|2021-06-07 14:38:20|361.01|360.86|361.01|360.86|361.01|360.86|360.96|360.81|1
1623076710000|2021-06-07 14:38:30|360.96|360.81|361.01|360.81|361.01|360.86|360.86|360.66|26
1623076720000|2021-06-07 14:38:40|360.96||360.96||361.01||360.96||1
1623076750000|2021-06-07 14:39:10||360.76||360.76||360.76||360.76|0
1623076760000|2021-06-07 14:39:20|360.91||360.96||360.96||360.91||0
1623076770000|2021-06-07 14:39:30||360.81||360.81||360.81||360.81|0
1623076780000|2021-06-07 14:39:40|||||||||1
1623076800000|2021-06-07 14:40:00||360.76||360.81||360.81||360.76|0
1623076810000|2021-06-07 14:40:10|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|0
1623076820000|2021-06-07 14:40:20|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|3
1623076830000|2021-06-07 14:40:30|360.96||361.01||361.01||360.96||0
1623076840000|2021-06-07 14:40:40|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.81|0
1623076850000|2021-06-07 14:40:50|361.06||361.01||361.06||361.01||0
1623076860000|2021-06-07 14:41:00|361.06|360.81|361.06|360.86|361.06|360.86|361.01|360.81|10
1623076870000|2021-06-07 14:41:10|361.01||361.01||361.06||361.01||0
1623076880000|2021-06-07 14:41:20|361.06||361.01||361.06||361.01||0
1623076890000|2021-06-07 14:41:30|361.06||361.06||361.06||361.06||0
1623076940000|2021-06-07 14:42:20|361.01||361.01||361.06||361.01||0
1623076950000|2021-06-07 14:42:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|2
1623077000000|2021-06-07 14:43:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|5
1623077010000|2021-06-07 14:43:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|0
1623077020000|2021-06-07 14:43:40|||||||||1
1623077040000|2021-06-07 14:44:00|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|1
1623077050000|2021-06-07 14:44:10|361.01||361.01||361.06||361.01||0
1623077100000|2021-06-07 14:45:00||360.81||360.81||360.81||360.81|1
1623077110000|2021-06-07 14:45:10|360.96|360.86|360.96|360.76|361.01|360.86|360.96|360.76|0
1623077120000|2021-06-07 14:45:20|360.91|360.81|360.91|360.76|360.96|360.81|360.91|360.76|0
1623077130000|2021-06-07 14:45:30|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|0
1623077140000|2021-06-07 14:45:40|360.96||360.96||360.96||360.96||1
1623077150000|2021-06-07 14:45:50|361.01|360.81|361.01|360.81|361.01|360.86|361.01|360.81|0
1623077160000|2021-06-07 14:46:00|360.96||360.96||361.01||360.96||0
1623077170000|2021-06-07 14:46:10||360.76||360.81||360.81||360.76|0
1623077180000|2021-06-07 14:46:20|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|1
1623077190000|2021-06-07 14:46:30|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623077200000|2021-06-07 14:46:40|360.96|360.76|361.01|360.81|361.01|360.81|360.91|360.76|4
1623077210000|2021-06-07 14:46:50|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623077220000|2021-06-07 14:47:00|360.96|360.76|360.96|360.76|361.01|360.81|360.96|360.76|0
1623077240000|2021-06-07 14:47:20|360.91||360.91||360.96||360.91||0
1623077250000|2021-06-07 14:47:30||360.71||360.71||360.76||360.71|0
1623077260000|2021-06-07 14:47:40||360.76||360.71||360.76||360.71|0
1623077270000|2021-06-07 14:47:50|360.96|360.76|360.96|360.76|361.01|360.76|360.96|360.71|1
1623077280000|2021-06-07 14:48:00|361.01|360.71|360.91|360.71|361.01|360.76|360.91|360.71|0
1623077290000|2021-06-07 14:48:10||360.76||360.71||360.76||360.71|0
1623077300000|2021-06-07 14:48:20||360.76||360.71||360.76||360.71|0
1623077320000|2021-06-07 14:48:40||360.66||360.66||360.66||360.66|2
1623077330000|2021-06-07 14:48:50|360.86||360.86||360.86||360.86||0
1623077350000|2021-06-07 14:49:10|360.81||360.81||360.86||360.81||1
1623077360000|2021-06-07 14:49:20|360.86||360.81||360.86||360.81||3
1623077370000|2021-06-07 14:49:30|||||||||1
1623077380000|2021-06-07 14:49:40|360.86||360.91||360.91||360.86||2
1623077400000|2021-06-07 14:50:00|360.96|360.71|360.91|360.66|360.96|360.71|360.91|360.66|1
1623077460000|2021-06-07 14:51:00|360.86|360.71|360.96|360.76|360.96|360.76|360.86|360.71|1
1623077470000|2021-06-07 14:51:10||360.81||360.81||360.81||360.81|1
1623077480000|2021-06-07 14:51:20|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|2
1623077500000|2021-06-07 14:51:40||360.76||360.76||360.76||360.71|0
1623077510000|2021-06-07 14:51:50||360.71||360.76||360.76||360.71|0
1623077520000|2021-06-07 14:52:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|0
1623077540000|2021-06-07 14:52:20||360.66||360.66||360.66||360.66|1
1623077550000|2021-06-07 14:52:30|||||||||1
1623077590000|2021-06-07 14:53:10|360.81||360.81||360.81||360.81||0
1623077600000|2021-06-07 14:53:20|360.86||360.86||360.86||360.86||1
1623077610000|2021-06-07 14:53:30||360.71||360.71||360.71||360.71|0
1623077620000|2021-06-07 14:53:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|0
1623077630000|2021-06-07 14:53:50||360.71||360.76||360.76||360.71|0
1623077640000|2021-06-07 14:54:00|||||||||1
1623077680000|2021-06-07 14:54:40||360.71||360.76||360.76||360.71|1
1623077690000|2021-06-07 14:54:50||360.71||360.71||360.76||360.71|1
1623077700000|2021-06-07 14:55:00||360.76||360.76||360.76||360.71|0
1623077740000|2021-06-07 14:55:40|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|7
1623077750000|2021-06-07 14:55:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|1
1623077760000|2021-06-07 14:56:00||360.81||360.81||360.81||360.81|0
1623077770000|2021-06-07 14:56:10||360.86||360.86||360.86||360.81|0
1623077780000|2021-06-07 14:56:20|361.06|360.81|361.06|360.91|361.06|360.91|361.06|360.81|1
1623077790000|2021-06-07 14:56:30|||||||||2
1623077800000|2021-06-07 14:56:40|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|0
1623077810000|2021-06-07 14:56:50|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|4
1623077820000|2021-06-07 14:57:00|360.96|360.76|360.91|360.66|360.96|360.76|360.91|360.66|20
1623077830000|2021-06-07 14:57:10|360.86||360.86||360.86||360.86||0
1623077840000|2021-06-07 14:57:20|360.81||360.91||360.91||360.81||1
1623077860000|2021-06-07 14:57:40||360.71||360.71||360.71||360.71|0
1623077880000|2021-06-07 14:58:00|||||||||1
1623077900000|2021-06-07 14:58:20||360.76||360.71||360.76||360.71|2
1623077910000|2021-06-07 14:58:30|360.86|360.76|361.01|360.76|361.06|360.76|360.86|360.76|12
1623077920000|2021-06-07 14:58:40||360.81||360.81||360.81||360.76|0
1623077930000|2021-06-07 14:58:50|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623077940000|2021-06-07 14:59:00|361.06|360.86|360.91|360.76|361.06|360.86|360.91|360.71|1
1623077950000|2021-06-07 14:59:10|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|1
1623077960000|2021-06-07 14:59:20|361.06|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623077970000|2021-06-07 14:59:30|361.01|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623077980000|2021-06-07 14:59:40|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623077990000|2021-06-07 14:59:50|361.11|360.81|361.11|360.86|361.11|360.86|361.11|360.81|0
1623078030000|2021-06-07 15:00:30|361.06||361.06||361.06||361.06||0
1623078050000|2021-06-07 15:00:50|361.01||361.11||361.11||361.01||2
1623078060000|2021-06-07 15:01:00|361.06|360.81|361.06|360.81|361.11|360.86|361.01|360.81|5
1623078070000|2021-06-07 15:01:10|361.01|360.86|361.01|360.81|361.06|360.86|361.01|360.81|1
1623078080000|2021-06-07 15:01:20||360.86||360.86||360.86||360.86|0
1623078100000|2021-06-07 15:01:40|361.11||361.11||361.11||361.11||1
1623078110000|2021-06-07 15:01:50||360.81||360.81||360.86||360.81|0
1623078130000|2021-06-07 15:02:10||360.86||360.81||360.86||360.81|0
1623078140000|2021-06-07 15:02:20||360.86||360.81||360.86||360.81|0
1623078150000|2021-06-07 15:02:30||360.86||360.86||360.86||360.81|0
1623078160000|2021-06-07 15:02:40|361.06|360.81|361.06|360.86|361.06|360.86|361.06|360.81|0
1623078170000|2021-06-07 15:02:50|361.01|360.81|361.11|360.81|361.11|360.86|360.96|360.81|1
1623078190000|2021-06-07 15:03:10||360.86||360.86||360.86||360.81|0
1623078200000|2021-06-07 15:03:20||360.81||360.81||360.81||360.81|0
1623078210000|2021-06-07 15:03:30||360.91||360.86||360.91||360.81|1
1623078230000|2021-06-07 15:03:50|361.06|360.81|361.01|360.81|361.06|360.81|360.96|360.81|1
1623078250000|2021-06-07 15:04:10|360.96||360.96||361.01||360.96||0
1623078310000|2021-06-07 15:05:10|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|3
1623078320000|2021-06-07 15:05:20|361.11||361.11||361.11||361.11||0
1623078350000|2021-06-07 15:05:50|361.06||361.06||361.06||361.06||0
1623078370000|2021-06-07 15:06:10|361.01||361.01||361.06||361.01||0
1623078380000|2021-06-07 15:06:20|361.06||361.11||361.11||361.06||1
1623078420000|2021-06-07 15:07:00|361.06||361.06||361.06||361.06||0
1623078430000|2021-06-07 15:07:10|361.01||361.06||361.06||361.01||0
1623078440000|2021-06-07 15:07:20|361.01||361.06||361.06||361.01||0
1623078450000|2021-06-07 15:07:30|||||||||1
1623078470000|2021-06-07 15:07:50|361.01||361.01||361.06||361.01||0
1623078480000|2021-06-07 15:08:00|361.06||361.11||361.11||361.06||1
1623078550000|2021-06-07 15:09:10|361.06||361.06||361.06||361.01||0
1623078580000|2021-06-07 15:09:40|||||||||1
1623078610000|2021-06-07 15:10:10|361.01||361.11||361.11||361.01||1
1623078670000|2021-06-07 15:11:10|361.06||361.06||361.06||361.06||0
1623078700000|2021-06-07 15:11:40|||||||||1
1623078740000|2021-06-07 15:12:20|361.01||361.06||361.06||361.01||2
1623078770000|2021-06-07 15:12:50|361.11||361.11||361.11||361.11||1
1623078800000|2021-06-07 15:13:20|361.06||361.06||361.06||361.06||0
1623078830000|2021-06-07 15:13:50|361.11||361.11||361.11||361.11||1
1623078850000|2021-06-07 15:14:10|361.01|360.91|361.11|360.86|361.11|360.91|361.01|360.86|7
1623078870000|2021-06-07 15:14:30|361.06||361.06||361.06||361.06||0
1623078880000|2021-06-07 15:14:40|361.01||361.06||361.06||361.01||0
1623078890000|2021-06-07 15:14:50|361.01||361.06||361.06||361.01||0
1623078900000|2021-06-07 15:15:00|361.01|360.81|361.01|360.81|361.01|360.86|361.01|360.81|1
1623078910000|2021-06-07 15:15:10||360.86||360.81||360.86||360.81|0
1623078920000|2021-06-07 15:15:20|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.76|4
1623078930000|2021-06-07 15:15:30|360.91||360.91||360.91||360.91||0
1623078940000|2021-06-07 15:15:40|360.96|360.81|361.06|360.86|361.06|360.86|360.96|360.81|3
1623078980000|2021-06-07 15:16:20|361.01||361.06||361.06||361.01||0
1623078990000|2021-06-07 15:16:30|361.01|360.81|361.01|360.81|361.01|360.86|361.01|360.81|0
1623079000000|2021-06-07 15:16:40||360.86||360.86||360.86||360.81|0
1623079010000|2021-06-07 15:16:50||360.81||360.81||360.86||360.76|9
1623079020000|2021-06-07 15:17:00|360.96|360.76|361.11|360.86|361.11|360.86|360.91|360.76|4
1623079060000|2021-06-07 15:17:40|361.06||361.06||361.06||361.06||0
1623079090000|2021-06-07 15:18:10|||||||||1
1623079120000|2021-06-07 15:18:40|361.01||361.01||361.01||361.01||0
1623079130000|2021-06-07 15:18:50|361.06||361.11||361.11||361.06||1
1623079180000|2021-06-07 15:19:40||360.91||360.91||360.91||360.91|0
1623079190000|2021-06-07 15:19:50|361.06||361.06||361.06||361.06||0
1623079220000|2021-06-07 15:20:20|361.11|360.86|361.06|360.86|361.11|360.86|361.06|360.86|1
1623079230000|2021-06-07 15:20:30|361.01||361.06||361.06||361.01||0
1623079240000|2021-06-07 15:20:40|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|0
1623079250000|2021-06-07 15:20:50|360.96|360.76|360.96|360.81|360.96|360.81|360.96|360.76|0
1623079280000|2021-06-07 15:21:20|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|3
1623079290000|2021-06-07 15:21:30|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|2
1623079310000|2021-06-07 15:21:50|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.86|1
1623079320000|2021-06-07 15:22:00|361.06||361.06||361.06||361.06||1
1623079330000|2021-06-07 15:22:10|361.01||361.11||361.11||361.01||0
1623079380000|2021-06-07 15:23:00|361.06|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623079390000|2021-06-07 15:23:10|360.96||360.96||361.01||360.96||0
1623079400000|2021-06-07 15:23:20||360.76||360.81||360.81||360.76|0
1623079410000|2021-06-07 15:23:30|||||||||1
1623079420000|2021-06-07 15:23:40|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|2
1623079430000|2021-06-07 15:23:50|361.01|360.81|360.91|360.76|361.01|360.81|360.91|360.76|0
1623079460000|2021-06-07 15:24:20|360.96|360.81|360.96|360.76|360.96|360.81|360.96|360.76|4
1623079480000|2021-06-07 15:24:40||360.81||360.81||360.81||360.81|0
1623079490000|2021-06-07 15:24:50||360.76||360.76||360.76||360.76|0
1623079500000|2021-06-07 15:25:00||360.81||360.76||360.81||360.76|0
1623079510000|2021-06-07 15:25:10|360.91||360.91||360.91||360.91||0
1623079540000|2021-06-07 15:25:40|||||||||1
1623079570000|2021-06-07 15:26:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|2
1623079580000|2021-06-07 15:26:20||360.66||360.66||360.66||360.66|5
1623079590000|2021-06-07 15:26:30|360.81||360.81||360.81||360.81||0
1623079600000|2021-06-07 15:26:40|360.86||360.81||360.86||360.81||1
1623079640000|2021-06-07 15:27:20||360.61||360.66||360.66||360.61|6
1623079660000|2021-06-07 15:27:40|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.71|3
1623079680000|2021-06-07 15:28:00|360.86||360.86||360.86||360.86||0
1623079730000|2021-06-07 15:28:50|360.91||360.91||360.91||360.91||1
1623079740000|2021-06-07 15:29:00|360.86||360.86||360.86||360.86||0
1623079770000|2021-06-07 15:29:30|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|0
1623079790000|2021-06-07 15:29:50|||||||||1
1623079800000|2021-06-07 15:30:00|360.86||360.86||360.86||360.81||2
1623079810000|2021-06-07 15:30:10|360.81||360.81||360.86||360.81||0
1623079820000|2021-06-07 15:30:20|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|1
1623079830000|2021-06-07 15:30:30|360.86|360.61|360.86|360.66|360.86|360.66|360.81|360.61|1
1623079840000|2021-06-07 15:30:40|360.81||360.81||360.86||360.81||0
1623079850000|2021-06-07 15:30:50|360.86|360.61|360.81|360.66|360.86|360.66|360.76|360.61|3
1623079860000|2021-06-07 15:31:00|360.86|360.61|360.71|360.56|360.86|360.66|360.71|360.56|31
1623079900000|2021-06-07 15:31:40||360.51||360.51||360.51||360.51|5
1623080100000|2021-06-07 15:35:00||360.46||360.46||360.46||360.46|1
1623080120000|2021-06-07 15:35:20||360.51||360.51||360.51||360.51|0
1623080130000|2021-06-07 15:35:30||360.46||360.46||360.46||360.46|0
1623080140000|2021-06-07 15:35:40||360.51||360.51||360.51||360.51|2
1623080160000|2021-06-07 15:36:00|||||||||5
1623080200000|2021-06-07 15:36:40|360.76||360.71||360.76||360.71||2
1623080240000|2021-06-07 15:37:20||360.56||360.56||360.56||360.51|3
1623080250000|2021-06-07 15:37:30||360.51||360.56||360.56||360.51|0
1623080260000|2021-06-07 15:37:40||360.51||360.51||360.56||360.51|0
1623080270000|2021-06-07 15:37:50||360.56||360.51||360.56||360.51|0
1623080280000|2021-06-07 15:38:00|360.76|360.56|360.71|360.56|360.76|360.56|360.71|360.56|4
1623080290000|2021-06-07 15:38:10|360.76||360.76||360.76||360.76||1
1623080300000|2021-06-07 15:38:20||360.61||360.56||360.61||360.56|2
1623080320000|2021-06-07 15:38:40|360.66|360.61|360.66|360.51|360.66|360.61|360.66|360.51|4
1623080330000|2021-06-07 15:38:50|360.71||360.66||360.71||360.66||1
1623080340000|2021-06-07 15:39:00|360.71|360.46|360.66|360.46|360.71|360.46|360.66|360.46|1
1623080350000|2021-06-07 15:39:10|360.71||360.66||360.71||360.66||0
1623080370000|2021-06-07 15:39:30|360.61||360.66||360.66||360.61||0
1623080380000|2021-06-07 15:39:40|360.61||360.61||360.66||360.61||0
1623080390000|2021-06-07 15:39:50|360.66||360.66||360.66||360.61||0
1623080410000|2021-06-07 15:40:10|360.61||360.61||360.61||360.61||0
1623080460000|2021-06-07 15:41:00|360.66||360.61||360.66||360.61||0
1623080470000|2021-06-07 15:41:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|3
1623080500000|2021-06-07 15:41:40|360.61|360.46|360.66|360.46|360.66|360.46|360.61|360.46|3
1623080510000|2021-06-07 15:41:50|360.71|360.51|360.66|360.46|360.71|360.51|360.66|360.46|0
1623080520000|2021-06-07 15:42:00|360.71|360.51|360.61|360.46|360.71|360.51|360.61|360.46|1
1623080530000|2021-06-07 15:42:10|360.66||360.66||360.66||360.61||0
1623080540000|2021-06-07 15:42:20|360.61||360.61||360.66||360.61||1
1623080550000|2021-06-07 15:42:30|360.56|360.41|360.61|360.41|360.61|360.46|360.56|360.41|0
1623080560000|2021-06-07 15:42:40||360.46||360.41||360.46||360.41|0
1623080570000|2021-06-07 15:42:50|360.56||360.61||360.61||360.56||0
1623080580000|2021-06-07 15:43:00|360.56|360.46|360.56|360.41|360.61|360.46|360.56|360.41|0
1623080590000|2021-06-07 15:43:10|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|0
1623080600000|2021-06-07 15:43:20|360.56|360.46|360.66|360.46|360.66|360.46|360.56|360.41|1
1623080610000|2021-06-07 15:43:30|360.61|360.41|360.61|360.41|360.66|360.41|360.61|360.41|0
1623080620000|2021-06-07 15:43:40|360.56||360.56||360.56||360.56||0
1623080630000|2021-06-07 15:43:50|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|0
1623080640000|2021-06-07 15:44:00||360.46||360.46||360.46||360.41|0
1623080650000|2021-06-07 15:44:10|360.51|360.41|360.61|360.36|360.61|360.46|360.51|360.36|10
1623080660000|2021-06-07 15:44:20|360.56|360.26|360.51|360.26|360.56|360.26|360.51|360.26|15
1623080860000|2021-06-07 15:47:40||360.31||360.31||360.31||360.31|0
1623080870000|2021-06-07 15:47:50|||||||||1
1623080880000|2021-06-07 15:48:00|360.56|360.41|360.56|360.41|360.61|360.41|360.56|360.41|2
1623080890000|2021-06-07 15:48:10||360.36||360.36||360.36||360.36|1
1623080920000|2021-06-07 15:48:40|360.51|360.31|360.56|360.31|360.56|360.31|360.51|360.31|1
1623080930000|2021-06-07 15:48:50|360.51||360.51||360.51||360.51||0
1623080940000|2021-06-07 15:49:00|||||||||1
1623080970000|2021-06-07 15:49:30|360.36|360.21|360.41|360.16|360.46|360.21|360.31|360.16|24
1623080990000|2021-06-07 15:49:50|360.36||360.36||360.36||360.36||5
1623081000000|2021-06-07 15:50:00|360.41|360.21|360.46|360.21|360.46|360.21|360.41|360.21|5
1623081010000|2021-06-07 15:50:10|360.51||360.51||360.51||360.51||5
1623081200000|2021-06-07 15:53:20|||||||||1
1623081440000|2021-06-07 15:57:20|360.61|360.41|360.61|360.41|360.66|360.41|360.61|360.41|11
1623081450000|2021-06-07 15:57:30|360.56|360.31|360.56|360.31|360.56|360.31|360.56|360.31|5
1623081480000|2021-06-07 15:58:00|360.61||360.61||360.61||360.61||2
1623081580000|2021-06-07 15:59:40|||||||||4
1623081600000|2021-06-07 16:00:00|360.71||360.61||360.71||360.61||0
1623081640000|2021-06-07 16:00:40|360.66|360.46|360.71|360.51|360.71|360.51|360.66|360.46|13
1623081660000|2021-06-07 16:01:00|360.76||360.76||360.76||360.76||1
1623081680000|2021-06-07 16:01:20|360.71|360.56|360.71|360.51|360.71|360.56|360.71|360.51|3
1623081720000|2021-06-07 16:02:00|360.76||360.76||360.76||360.76||1
1623081760000|2021-06-07 16:02:40|360.71||360.71||360.71||360.71||0
1623081780000|2021-06-07 16:03:00|||||||||1
1623081920000|2021-06-07 16:05:20|360.76||360.76||360.76||360.76||2
1623081930000|2021-06-07 16:05:30|360.71||360.71||360.71||360.71||0
1623081940000|2021-06-07 16:05:40|360.76||360.76||360.76||360.71||0
1623081980000|2021-06-07 16:06:20|360.71||360.76||360.76||360.71||0
1623082050000|2021-06-07 16:07:30|360.81||360.81||360.81||360.81||0
1623082130000|2021-06-07 16:08:50|360.76||360.76||360.76||360.76||0
1623082150000|2021-06-07 16:09:10||360.56||360.56||360.56||360.56|0
1623082210000|2021-06-07 16:10:10||360.61||360.61||360.61||360.61|0
1623082220000|2021-06-07 16:10:20|360.86||360.86||360.86||360.86||3
1623082320000|2021-06-07 16:12:00|360.81||360.86||360.86||360.81||0
1623082330000|2021-06-07 16:12:10|360.81||360.86||360.86||360.81||0
1623082360000|2021-06-07 16:12:40|360.81||360.81||360.86||360.81||0
1623082370000|2021-06-07 16:12:50|360.86||360.86||360.86||360.86||0
1623082560000|2021-06-07 16:16:00|360.91||360.91||360.91||360.91||0
1623082610000|2021-06-07 16:16:50|||||||||2
1623082630000|2021-06-07 16:17:10||360.66||360.66||360.66||360.66|0
1623083100000|2021-06-07 16:25:00|360.81|360.61|360.76|360.61|360.81|360.61|360.76|360.61|0
1623083110000|2021-06-07 16:25:10|360.81||360.81||360.81||360.81||1
1623083140000|2021-06-07 16:25:40|360.76|360.51|360.76|360.51|360.76|360.51|360.76|360.51|4
1623083150000|2021-06-07 16:25:50|360.71||360.71||360.71||360.71||0
1623083340000|2021-06-07 16:29:00|360.76|360.56|360.81|360.56|360.81|360.56|360.76|360.56|1
1623083360000|2021-06-07 16:29:20|360.76||360.81||360.81||360.76||0
1623083370000|2021-06-07 16:29:30|360.76||360.76||360.81||360.76||0
1623083380000|2021-06-07 16:29:40|360.81||360.76||360.81||360.76||0
1623083390000|2021-06-07 16:29:50|360.81||360.81||360.81||360.76||0
1623083420000|2021-06-07 16:30:20|360.76||360.81||360.81||360.76||0
1623083430000|2021-06-07 16:30:30|360.76||360.81||360.81||360.76||0
1623083440000|2021-06-07 16:30:40|360.76||360.81||360.81||360.76||0
1623083490000|2021-06-07 16:31:30|360.76||360.76||360.76||360.76||0
1623083500000|2021-06-07 16:31:40|360.71||360.71||360.71||360.71||2
1623083520000|2021-06-07 16:32:00||360.51||360.51||360.51||360.51|4
1623083650000|2021-06-07 16:34:10|360.76||360.76||360.76||360.76||0
1623083700000|2021-06-07 16:35:00|360.71||360.76||360.76||360.71||0
1623083710000|2021-06-07 16:35:10|360.71||360.71||360.71||360.71||0
1623083720000|2021-06-07 16:35:20|360.76||360.76||360.76||360.71||0
1623083750000|2021-06-07 16:35:50|360.71||360.71||360.71||360.71||0
1623083760000|2021-06-07 16:36:00|360.76||360.76||360.76||360.71||0
1623083770000|2021-06-07 16:36:10|360.71||360.76||360.76||360.71||0
1623083850000|2021-06-07 16:37:30|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|3
1623083860000|2021-06-07 16:37:40|||||||||1
1623083880000|2021-06-07 16:38:00|||||||||1
1623083900000|2021-06-07 16:38:20|360.86|360.56|360.76|360.56|360.86|360.56|360.76|360.56|3
1623083910000|2021-06-07 16:38:30||360.61||360.56||360.61||360.56|0
1623083960000|2021-06-07 16:39:20||360.61||360.61||360.61||360.61|0
1623083970000|2021-06-07 16:39:30||360.56||360.56||360.61||360.56|0
1623083980000|2021-06-07 16:39:40||360.61||360.61||360.61||360.56|0
1623083990000|2021-06-07 16:39:50|360.81||360.76||360.81||360.76||4
1623084000000|2021-06-07 16:40:00|||||||||4
1623084010000|2021-06-07 16:40:10|360.81||360.76||360.81||360.76||2
1623084020000|2021-06-07 16:40:20|||||||||6
1623084040000|2021-06-07 16:40:40|||||||||2
1623084050000|2021-06-07 16:40:50|360.81||360.76||360.81||360.76||1
1623084060000|2021-06-07 16:41:00|360.81||360.76||360.81||360.76||3
1623084080000|2021-06-07 16:41:20|||||||||3
1623084090000|2021-06-07 16:41:30|||||||||2
1623084110000|2021-06-07 16:41:50|360.81||360.81||360.81||360.81||0
1623084130000|2021-06-07 16:42:10||360.66||360.61||360.66||360.61|0
1623084140000|2021-06-07 16:42:20||360.66||360.66||360.66||360.66|0
1623084150000|2021-06-07 16:42:30||360.61||360.61||360.61||360.61|0
1623084190000|2021-06-07 16:43:10||360.66||360.61||360.66||360.61|0
1623084200000|2021-06-07 16:43:20||360.66||360.66||360.66||360.61|0
1623084210000|2021-06-07 16:43:30||360.61||360.61||360.61||360.61|0
1623084220000|2021-06-07 16:43:40||360.66||360.61||360.66||360.61|0
1623084230000|2021-06-07 16:43:50||360.66||360.66||360.66||360.61|1
1623084240000|2021-06-07 16:44:00|360.86||360.86||360.86||360.86||0
1623084290000|2021-06-07 16:44:50|360.81||360.86||360.86||360.81||0
1623084300000|2021-06-07 16:45:00|360.81||360.86||360.86||360.81||0
1623084320000|2021-06-07 16:45:20|360.81||360.86||360.86||360.81||0
1623084350000|2021-06-07 16:45:50|360.81||360.86||360.86||360.81||0
1623084400000|2021-06-07 16:46:40|360.81||360.86||360.86||360.81||0
1623084410000|2021-06-07 16:46:50|360.81||360.86||360.86||360.81||0
1623084420000|2021-06-07 16:47:00|360.81||360.81||360.86||360.81||0
1623084430000|2021-06-07 16:47:10|360.86||360.81||360.86||360.81||0
1623084440000|2021-06-07 16:47:20|360.86||360.86||360.86||360.81||0
1623084460000|2021-06-07 16:47:40|360.81||360.86||360.86||360.81||0
1623084500000|2021-06-07 16:48:20|360.81||360.86||360.86||360.81||0
1623084530000|2021-06-07 16:48:50|360.81||360.81||360.86||360.81||0
1623084540000|2021-06-07 16:49:00|360.86||360.86||360.86||360.81||0
1623084550000|2021-06-07 16:49:10|360.81||360.86||360.86||360.81||0
1623084790000|2021-06-07 16:53:10|360.91||360.86||360.91||360.86||1
1623084820000|2021-06-07 16:53:40|360.81||360.81||360.86||360.81||0
1623084830000|2021-06-07 16:53:50|360.86||360.86||360.86||360.81||0
1623084840000|2021-06-07 16:54:00|360.81||360.86||360.86||360.81||0
1623084860000|2021-06-07 16:54:20|||||||||2
1623084890000|2021-06-07 16:54:50|360.81||360.86||360.86||360.81||0
1623084960000|2021-06-07 16:56:00|360.81||360.81||360.81||360.81||0
1623085000000|2021-06-07 16:56:40|360.86||360.86||360.86||360.81||2
1623085010000|2021-06-07 16:56:50|360.81||360.86||360.86||360.81||0
1623085020000|2021-06-07 16:57:00|360.81||360.86||360.86||360.81||0
1623085050000|2021-06-07 16:57:30|360.81||360.86||360.86||360.81||0
1623085120000|2021-06-07 16:58:40|360.81||360.86||360.86||360.81||0
1623085150000|2021-06-07 16:59:10|360.81||360.86||360.86||360.81||0
1623085160000|2021-06-07 16:59:20|360.81||360.86||360.86||360.81||0
1623085170000|2021-06-07 16:59:30|360.81||360.86||360.86||360.81||0
1623085180000|2021-06-07 16:59:40|||||||||1
1623085190000|2021-06-07 16:59:50|360.81||360.81||360.86||360.81||0
1623085200000|2021-06-07 17:00:00|360.86||360.86||360.86||360.81||0
1623085210000|2021-06-07 17:00:10|360.81||360.86||360.86||360.81||0
1623085220000|2021-06-07 17:00:20|360.81||360.81||360.81||360.81||0
1623085240000|2021-06-07 17:00:40|360.86||360.86||360.86||360.86||0
1623085300000|2021-06-07 17:01:40|360.81||360.86||360.86||360.81||1
1623085310000|2021-06-07 17:01:50|360.81||360.81||360.81||360.81||0
1623085340000|2021-06-07 17:02:20|360.86||360.86||360.86||360.86||0
1623085360000|2021-06-07 17:02:40|360.81||360.81||360.81||360.81||0
1623085370000|2021-06-07 17:02:50|360.86||360.86||360.86||360.81||1
1623085380000|2021-06-07 17:03:00|360.81||360.81||360.86||360.81||0
1623085390000|2021-06-07 17:03:10|360.86||360.86||360.86||360.81||0
1623085400000|2021-06-07 17:03:20|360.81||360.86||360.86||360.81||0
1623085420000|2021-06-07 17:03:40|360.81||360.86||360.86||360.81||1
1623085430000|2021-06-07 17:03:50|360.81||360.86||360.86||360.81||0
1623085560000|2021-06-07 17:06:00|360.81||360.86||360.86||360.81||0
1623085570000|2021-06-07 17:06:10|360.81||360.86||360.86||360.81||1
1623085600000|2021-06-07 17:06:40|360.81||360.81||360.81||360.81||4
1623085610000|2021-06-07 17:06:50|360.86||360.86||360.86||360.86||2
1623085630000|2021-06-07 17:07:10|360.81||360.86||360.86||360.81||1
1623085640000|2021-06-07 17:07:20|360.81||360.86||360.86||360.81||1
1623085660000|2021-06-07 17:07:40|360.81||360.86||360.86||360.81||1
1623085670000|2021-06-07 17:07:50|360.81||360.86||360.86||360.81||2
1623085680000|2021-06-07 17:08:00|360.81||360.86||360.86||360.81||16
1623085720000|2021-06-07 17:08:40|360.81||360.86||360.86||360.81||1
1623085760000|2021-06-07 17:09:20|360.81||360.86||360.86||360.81||0
1623085770000|2021-06-07 17:09:30|360.81||360.86||360.86||360.81||1
1623085780000|2021-06-07 17:09:40|360.91||360.91||360.91||360.91||2
1623085920000|2021-06-07 17:12:00|||||||||3
1623086730000|2021-06-07 17:25:30|360.86||360.81||360.86||360.81||0
1623086770000|2021-06-07 17:26:10||360.61||360.61||360.61||360.61|4
1623086780000|2021-06-07 17:26:20||360.66||360.66||360.66||360.66|0
1623086790000|2021-06-07 17:26:30|360.86||360.86||360.86||360.86||5
1623086800000|2021-06-07 17:26:40|||||||||1
1623086890000|2021-06-07 17:28:10|360.81||360.86||360.86||360.81||3
1623087100000|2021-06-07 17:31:40|360.91||360.91||360.91||360.91||3
1623087990000|2021-06-07 17:46:30|360.81|360.61|360.81|360.66|360.81|360.66|360.81|360.56|3
1623088020000|2021-06-07 17:47:00|||||||||1
1623088070000|2021-06-07 17:47:50|360.86||360.91||360.91||360.86||2
1623088790000|2021-06-07 17:59:50|360.86||360.86||360.86||360.86||0
1623088800000|2021-06-07 18:00:00||360.61||360.61||360.61||360.61|3
1623088810000|2021-06-07 18:00:10||360.66||360.66||360.66||360.61|0
1623089130000|2021-06-07 18:05:30|||||||||1
1623090210000|2021-06-07 18:23:30||360.61||360.66||360.66||360.61|7
1623090780000|2021-06-07 18:33:00|360.91||360.91||360.91||360.91||3
1623090790000|2021-06-07 18:33:10|360.86||360.91||360.91||360.86||1
1623091040000|2021-06-07 18:37:20|360.96||360.96||360.96||360.96||0
1623091140000|2021-06-07 18:39:00||360.71||360.76||360.76||360.71|0
1623091230000|2021-06-07 18:40:30||360.81||360.81||360.81||360.81|0
1623091290000|2021-06-07 18:41:30|361.01||361.01||361.01||361.01||2
1623091470000|2021-06-07 18:44:30||360.86||360.86||360.86||360.86|0
1623091500000|2021-06-07 18:45:00|361.06||361.06||361.06||361.06||2
1623091780000|2021-06-07 18:49:40|||||||||1
1623091790000|2021-06-07 18:49:50|||||||||1
1623091980000|2021-06-07 18:53:00|361.01||361.01||361.01||361.01||0
1623092010000|2021-06-07 18:53:30|361.06||361.06||361.06||361.06||2
1623092270000|2021-06-07 18:57:50|361.11||361.11||361.11||361.11||2
1623092290000|2021-06-07 18:58:10|361.16||361.16||361.16||361.16||3
1623092300000|2021-06-07 18:58:20|361.11||361.16||361.16||361.11||0
1623092310000|2021-06-07 18:58:30|361.11||361.16||361.16||361.11||0
1623092330000|2021-06-07 18:58:50|361.11||361.11||361.16||361.11||0
1623092340000|2021-06-07 18:59:00|361.06||361.11||361.11||361.06||0
1623092950000|2021-06-07 19:09:10|361.16||361.16||361.16||361.16||0
1623093620000|2021-06-07 19:20:20|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|6
1623094130000|2021-06-07 19:28:50||361.16||361.11||361.16||361.11|7
1623094140000|2021-06-07 19:29:00||361.16||361.16||361.16||361.16|0
1623094160000|2021-06-07 19:29:20|361.36||361.36||361.36||361.36||1
1623094260000|2021-06-07 19:31:00|361.31||361.36||361.36||361.31||0
1623094280000|2021-06-07 19:31:20|361.31||361.36||361.36||361.31||0
1623094310000|2021-06-07 19:31:50|361.31||361.36||361.36||361.31||0
1623094320000|2021-06-07 19:32:00|361.31||361.36||361.36||361.31||0
1623094330000|2021-06-07 19:32:10|361.31||361.36||361.36||361.31||0
1623094340000|2021-06-07 19:32:20|361.31||361.31||361.36||361.31||0
1623094350000|2021-06-07 19:32:30|361.36||361.31||361.36||361.31||0
1623094360000|2021-06-07 19:32:40|361.36||361.31||361.36||361.31||0
1623094370000|2021-06-07 19:32:50|361.36||361.31||361.36||361.31||0
1623094380000|2021-06-07 19:33:00|361.36||361.36||361.36||361.31||0
1623094390000|2021-06-07 19:33:10|361.31||361.31||361.36||361.31||0
1623094420000|2021-06-07 19:33:40||361.11||361.11||361.11||361.11|6
1623094480000|2021-06-07 19:34:40|||||||||1
1623094520000|2021-06-07 19:35:20||361.06||361.06||361.06||361.06|0
1623094580000|2021-06-07 19:36:20|361.21||361.21||361.21||361.21||0
1623094590000|2021-06-07 19:36:30||361.01||361.01||361.01||360.96|3
1623094610000|2021-06-07 19:36:50||360.96||361.01||361.01||360.96|0
1623094630000|2021-06-07 19:37:10||360.96||360.96||360.96||360.96|0
1623094660000|2021-06-07 19:37:40||361.01||361.01||361.01||361.01|0
1623094730000|2021-06-07 19:38:50||360.96||360.96||360.96||360.96|0
1623094740000|2021-06-07 19:39:00||360.91||361.01||361.01||360.91|3
1623094770000|2021-06-07 19:39:30||360.96||361.01||361.01||360.96|0
1623094850000|2021-06-07 19:40:50||361.06||361.06||361.06||361.06|2
1623094870000|2021-06-07 19:41:10|361.26||361.26||361.26||361.26||0
1623095100000|2021-06-07 19:45:00||361.01||361.01||361.01||361.01|0
1623095120000|2021-06-07 19:45:20||361.06||361.01||361.06||361.01|0
1623095130000|2021-06-07 19:45:30||361.06||361.06||361.06||361.06|0
1623095190000|2021-06-07 19:46:30||361.01||361.01||361.01||361.01|0
1623095380000|2021-06-07 19:49:40||361.06||361.06||361.06||361.01|0
1623095410000|2021-06-07 19:50:10|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|4
1623095620000|2021-06-07 19:53:40||361.16||361.11||361.16||361.11|0
1623095630000|2021-06-07 19:53:50||361.16||361.11||361.16||361.11|0
1623095640000|2021-06-07 19:54:00|361.36|361.16|361.36|361.16|361.36|361.16|361.36|361.11|0
1623095680000|2021-06-07 19:54:40|361.41|361.21|361.41|361.21|361.41|361.21|361.41|361.21|1
1623095710000|2021-06-07 19:55:10||361.16||361.16||361.16||361.16|0
1623095820000|2021-06-07 19:57:00||361.21||361.21||361.21||361.21|0
1623095870000|2021-06-07 19:57:50|||||||||1
1623095880000|2021-06-07 19:58:00||361.26||361.26||361.26||361.26|0
1623095890000|2021-06-07 19:58:10|361.51||361.51||361.51||361.51||3
1623096060000|2021-06-07 20:01:00||361.31||361.26||361.36||361.26|7
1623096150000|2021-06-07 20:02:30||361.31||361.31||361.31||361.31|0
1623096330000|2021-06-07 20:05:30||361.26||361.26||361.26||361.26|2
1623096410000|2021-06-07 20:06:50|361.46||361.46||361.46||361.46||0
1623096440000|2021-06-07 20:07:20||361.21||361.21||361.21||361.21|0
1623096570000|2021-06-07 20:09:30||361.26||361.26||361.26||361.21|0
1623096580000|2021-06-07 20:09:40||361.21||361.21||361.26||361.21|0
1623096590000|2021-06-07 20:09:50||361.26||361.21||361.26||361.21|0
1623096860000|2021-06-07 20:14:20||361.26||361.21||361.26||361.21|0
1623097010000|2021-06-07 20:16:50||361.26||361.26||361.26||361.26|0
1623097150000|2021-06-07 20:19:10||361.21||361.21||361.21||361.21|1
1623097480000|2021-06-07 20:24:40||361.26||361.26||361.26||361.26|1
1623097500000|2021-06-07 20:25:00|361.51||361.51||361.51||361.51||0
1623098570000|2021-06-07 20:42:50|||||||||1
1623098580000|2021-06-07 20:43:00||361.16||361.06||361.16||361.06|0
1623098590000|2021-06-07 20:43:10||361.11||361.11||361.11||361.11|0
1623098670000|2021-06-07 20:44:30|361.46|361.06|361.36|361.06|361.46|361.11|361.36|361.06|12
1623098730000|2021-06-07 20:45:30|361.31||361.36||361.36||361.31||1
1623098750000|2021-06-07 20:45:50||361.11||361.06||361.11||361.06|0
1623098780000|2021-06-07 20:46:20||361.11||361.06||361.11||361.06|0
1623098940000|2021-06-07 20:49:00|361.31||361.36||361.36||361.31||0
1623098960000|2021-06-07 20:49:20|361.31||361.36||361.36||361.31||0
1623098980000|2021-06-07 20:49:40|361.31||361.36||361.36||361.31||0
1623099020000|2021-06-07 20:50:20||361.11||361.06||361.11||361.06|0
1623099470000|2021-06-07 20:57:50||361.11||361.11||361.11||361.11|0
1623099480000|2021-06-07 20:58:00||361.06||361.06||361.06||361.06|0
1623099490000|2021-06-07 20:58:10|||||||||1
1623099570000|2021-06-07 20:59:30||361.01||361.06||361.06||361.01|11
1623099580000|2021-06-07 20:59:40||361.01||361.01||361.01||361.01|0
1623099600000|2021-06-07 21:00:00|361.51|360.96|361.51|360.96|361.51|360.96|361.51|360.96|0
1623099620000|2021-06-07 21:00:20||361.01||361.01||361.01||361.01|0
1623100040000|2021-06-07 21:07:20||361.06||361.06||361.06||361.06|0
1623100210000|2021-06-07 21:10:10|361.71||361.71||361.71||361.71||1
1623100440000|2021-06-07 21:14:00|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623103430000|2021-06-07 22:03:50|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623103440000|2021-06-07 22:04:00|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623103540000|2021-06-07 22:05:40|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623104230000|2021-06-07 22:17:10|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623105010000|2021-06-07 22:30:10|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623105030000|2021-06-07 22:30:30|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623105040000|2021-06-07 22:30:40|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623105110000|2021-06-07 22:31:50|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623107670000|2021-06-07 23:14:30|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623107680000|2021-06-07 23:14:40|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623107700000|2021-06-07 23:15:00|361.56|360.96|361.56|360.96|361.66|361.06|361.56|360.96|0
1623107790000|2021-06-07 23:16:30|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623107820000|2021-06-07 23:17:00|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623107830000|2021-06-07 23:17:10|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623108230000|2021-06-07 23:23:50|361.76|361.16|361.76|361.16|361.76|361.16|361.66|361.06|0
1623108240000|2021-06-07 23:24:00|361.66|361.06|361.76|361.16|361.76|361.16|361.66|361.06|0
1623108320000|2021-06-07 23:25:20|361.66|361.06|361.76|361.16|361.76|361.16|361.66|361.06|0
1623108410000|2021-06-07 23:26:50|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623108420000|2021-06-07 23:27:00|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623109400000|2021-06-07 23:43:20|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623109860000|2021-06-07 23:51:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623109870000|2021-06-07 23:51:10|361.66|361.06|361.66|361.06|361.66|361.06|361.56|360.96|0
1623109930000|2021-06-07 23:52:10|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623109940000|2021-06-07 23:52:20|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623110720000|2021-06-08 00:05:20|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623110970000|2021-06-08 00:09:30|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623111000000|2021-06-08 00:10:00|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623111060000|2021-06-08 00:11:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623111110000|2021-06-08 00:11:50|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623111120000|2021-06-08 00:12:00|361.76|361.16|361.76|361.16|361.86|361.26|361.76|361.16|0
1623111130000|2021-06-08 00:12:10|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623111150000|2021-06-08 00:12:30|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111160000|2021-06-08 00:12:40|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111170000|2021-06-08 00:12:50|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623111180000|2021-06-08 00:13:00|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623111260000|2021-06-08 00:14:20|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111280000|2021-06-08 00:14:40|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111370000|2021-06-08 00:16:10|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111610000|2021-06-08 00:20:10|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623112090000|2021-06-08 00:28:10|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623112100000|2021-06-08 00:28:20|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623112200000|2021-06-08 00:30:00|361.96|361.66|362.36|362.16|362.36|362.16|361.96|361.66|62
1623112210000|2021-06-08 00:30:10|362.41|362.21|362.56|362.36|362.56|362.36|362.41|362.21|38
1623112220000|2021-06-08 00:30:20|362.51|362.21|362.31|362.06|362.51|362.21|362.31|362.06|29
1623112230000|2021-06-08 00:30:30|362.21|362.01|362.21|362.01|362.21|362.06|362.21|362.01|7
1623112240000|2021-06-08 00:30:40|362.31|362.06|362.31|362.11|362.31|362.11|362.16|362.01|18
1623112250000|2021-06-08 00:30:50|362.26|362.06|362.21|362.01|362.26|362.11|362.21|362.01|15
1623112260000|2021-06-08 00:31:00|362.16|362.06|362.16|361.96|362.16|362.06|362.06|361.86|22
1623112270000|2021-06-08 00:31:10||362.01||362.01||362.01||362.01|1
1623112280000|2021-06-08 00:31:20|362.06|361.96|362.06|361.86|362.06|362.01|362.06|361.86|20
1623112290000|2021-06-08 00:31:30|362.01|361.76|362.01|361.76|362.01|361.76|362.01|361.76|4
1623112300000|2021-06-08 00:31:40|361.96|361.66|361.96|361.71|361.96|361.71|361.96|361.66|2
1623112320000|2021-06-08 00:32:00|361.86|361.76|361.86|361.66|361.86|361.76|361.86|361.66|13
1623112330000|2021-06-08 00:32:10|361.81|361.61|361.81|361.61|361.81|361.61|361.81|361.61|6
1623112340000|2021-06-08 00:32:20|361.76|361.51|361.71|361.51|361.76|361.51|361.71|361.51|5
1623112350000|2021-06-08 00:32:30|361.66|361.46|361.66|361.41|361.66|361.46|361.56|361.41|10
1623112360000|2021-06-08 00:32:40|361.71|361.46|361.96|361.76|361.96|361.76|361.71|361.46|36
1623112370000|2021-06-08 00:32:50|361.91|361.71|361.91|361.71|361.96|361.71|361.86|361.71|25
1623112380000|2021-06-08 00:33:00|361.96|361.76|361.96|361.76|361.96|361.76|361.96|361.76|2
1623112390000|2021-06-08 00:33:10|361.91|361.81|361.91|361.71|361.91|361.81|361.91|361.71|14
1623112400000|2021-06-08 00:33:20|361.86|361.66|361.86|361.61|361.86|361.66|361.81|361.61|19
1623112410000|2021-06-08 00:33:30|361.91|361.71|362.01|361.76|362.01|361.76|361.91|361.71|22
1623112420000|2021-06-08 00:33:40|361.96|361.81|362.01|361.81|362.01|361.81|361.96|361.81|1
1623112430000|2021-06-08 00:33:50|361.96|361.71|361.96|361.76|361.96|361.76|361.91|361.71|19
1623112440000|2021-06-08 00:34:00|361.91|361.66|361.86|361.66|361.91|361.66|361.86|361.66|8
1623112450000|2021-06-08 00:34:10|361.91|361.76|362.01|361.76|362.01|361.76|361.91|361.76|28
1623112460000|2021-06-08 00:34:20|362.11|361.81|362.16|361.96|362.16|362.01|362.11|361.81|29
1623112470000|2021-06-08 00:34:30||362.01||361.96||362.01||361.91|10
1623112480000|2021-06-08 00:34:40|362.21|362.01|362.16|361.91|362.21|362.01|362.16|361.91|6
1623112490000|2021-06-08 00:34:50|362.11||362.11||362.11||362.11||0
1623112500000|2021-06-08 00:35:00|362.16|361.96|362.16|361.96|362.21|362.06|362.16|361.96|5
1623112510000|2021-06-08 00:35:10|362.11|361.91|362.11|361.91|362.11|361.96|362.11|361.91|6
1623112520000|2021-06-08 00:35:20|362.06|361.86|362.01|361.86|362.06|361.86|362.01|361.86|2
1623112530000|2021-06-08 00:35:30|362.06|361.91|362.11|361.91|362.11|361.91|362.06|361.91|2
1623112540000|2021-06-08 00:35:40|362.16|361.96|362.16|362.01|362.16|362.01|362.16|361.96|10
1623112550000|2021-06-08 00:35:50|362.21||362.21||362.21||362.21||9
1623112560000|2021-06-08 00:36:00|362.26|362.06|362.26|362.06|362.31|362.11|362.16|362.01|18
1623112570000|2021-06-08 00:36:10|362.21|362.11|362.16|361.96|362.21|362.11|362.16|361.96|8
1623112590000|2021-06-08 00:36:30|362.11|361.91|362.11|361.91|362.11|361.91|362.11|361.91|0
1623112600000|2021-06-08 00:36:40|362.06|361.81|362.06|361.91|362.06|361.91|362.01|361.81|9
1623112610000|2021-06-08 00:36:50|362.11|361.96|362.16|361.91|362.21|362.06|362.11|361.91|34
1623112620000|2021-06-08 00:37:00|362.21|361.96|362.21|362.06|362.21|362.06|362.21|361.96|5
1623112630000|2021-06-08 00:37:10|362.11|361.91|362.11|361.91|362.11|361.91|362.11|361.91|17
1623112640000|2021-06-08 00:37:20|362.21|361.96|362.21|362.01|362.21|362.01|362.21|361.96|5
1623112650000|2021-06-08 00:37:30|362.16||362.16||362.21||362.16||3
1623112660000|2021-06-08 00:37:40|362.21|362.06|362.26|362.06|362.26|362.06|362.21|362.06|5
1623112670000|2021-06-08 00:37:50|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.01|20
1623112680000|2021-06-08 00:38:00|362.21||362.26||362.26||362.21||2
1623112690000|2021-06-08 00:38:10|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.06|10
1623112700000|2021-06-08 00:38:20|362.31|362.11|362.31|362.11|362.31|362.11|362.31|362.11|22
1623112710000|2021-06-08 00:38:30|362.36|362.16|362.36|362.16|362.36|362.21|362.31|362.16|16
1623112720000|2021-06-08 00:38:40||362.21||362.11||362.21||362.11|5
1623112730000|2021-06-08 00:38:50||362.16||362.16||362.16||362.11|5
1623112740000|2021-06-08 00:39:00|362.31|362.11|362.31|362.11|362.31|362.11|362.26|362.11|9
1623112750000|2021-06-08 00:39:10|362.26|362.06|362.21|362.01|362.26|362.06|362.21|362.01|6
1623112760000|2021-06-08 00:39:20|362.26|362.06|362.36|362.11|362.36|362.11|362.26|362.01|14
1623112770000|2021-06-08 00:39:30|362.31||362.31||362.31||362.31||0
1623112790000|2021-06-08 00:39:50|362.36|362.16|362.36|362.16|362.41|362.26|362.36|362.16|10
1623112800000|2021-06-08 00:40:00|||||||||1
1623112820000|2021-06-08 00:40:20|362.31|362.11|362.26|362.11|362.31|362.11|362.26|362.11|10
1623112830000|2021-06-08 00:40:30||362.06||362.01||362.06||362.01|3
1623112840000|2021-06-08 00:40:40|362.21|361.96|362.21|361.96|362.21|361.96|362.11|361.91|17
1623112850000|2021-06-08 00:40:50|362.26|362.01|362.26|362.06|362.26|362.11|362.26|362.01|22
1623112860000|2021-06-08 00:41:00|362.16|362.01|362.21|362.06|362.21|362.06|362.16|362.01|7
1623112870000|2021-06-08 00:41:10|362.16|362.01|362.16|361.96|362.16|362.01|362.16|361.91|9
1623112880000|2021-06-08 00:41:20||362.01||362.01||362.01||362.01|0
1623112890000|2021-06-08 00:41:30||361.96||361.96||362.01||361.96|6
1623112900000|2021-06-08 00:41:40|362.11|361.91|362.06|361.86|362.11|361.91|362.06|361.86|4
1623112920000|2021-06-08 00:42:00|||||||||1
1623112940000|2021-06-08 00:42:20|362.11|361.91|362.16|361.96|362.16|361.96|362.11|361.91|11
1623112950000|2021-06-08 00:42:30||362.01||362.01||362.01||362.01|1
1623112970000|2021-06-08 00:42:50|||||||||3
1623112980000|2021-06-08 00:43:00||361.96||361.96||361.96||361.96|8
1623113000000|2021-06-08 00:43:20|362.11|361.91|362.11|361.91|362.11|361.91|362.11|361.91|9
1623113030000|2021-06-08 00:43:50||361.96||361.96||361.96||361.96|0
1623113040000|2021-06-08 00:44:00|362.06|361.91|361.96|361.81|362.06|361.91|361.96|361.76|15
1623113050000|2021-06-08 00:44:10|362.01|361.76|361.96|361.76|362.01|361.81|361.96|361.76|5
1623113060000|2021-06-08 00:44:20|361.91||361.91||361.96||361.91||5
1623113070000|2021-06-08 00:44:30|||||||||1
1623113100000|2021-06-08 00:45:00|361.86|361.71|361.81|361.66|361.91|361.71|361.81|361.66|15
1623113110000|2021-06-08 00:45:10|361.86|361.71|361.96|361.76|361.96|361.76|361.86|361.71|27
1623113120000|2021-06-08 00:45:20|361.91|361.66|361.91|361.76|361.91|361.76|361.86|361.66|20
1623113140000|2021-06-08 00:45:40|||||||||2
1623113150000|2021-06-08 00:45:50|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|9
1623113160000|2021-06-08 00:46:00|361.91|361.76|361.96|361.76|361.96|361.81|361.91|361.76|15
1623113170000|2021-06-08 00:46:10|361.91|361.71|361.86|361.66|361.91|361.71|361.86|361.66|3
1623113200000|2021-06-08 00:46:40||361.71||361.66||361.71||361.66|3
1623113210000|2021-06-08 00:46:50|361.91|361.71|361.96|361.76|361.96|361.81|361.86|361.71|27
1623113220000|2021-06-08 00:47:00|361.91|361.81|361.96|361.76|361.96|361.81|361.91|361.76|5
1623113230000|2021-06-08 00:47:10|361.91|361.71|361.91|361.66|361.91|361.71|361.91|361.66|3
1623113240000|2021-06-08 00:47:20|361.86||361.86||361.86||361.86||0
1623113250000|2021-06-08 00:47:30|361.81||361.86||361.86||361.81||2
1623113260000|2021-06-08 00:47:40|361.81||361.86||361.86||361.81||3
1623113270000|2021-06-08 00:47:50|361.81|361.71|361.86|361.71|361.86|361.71|361.81|361.71|3
1623113290000|2021-06-08 00:48:10|361.91||361.91||361.91||361.91||5
1623113300000|2021-06-08 00:48:20||361.76||361.76||361.76||361.76|1
1623113330000|2021-06-08 00:48:50|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.81|5
1623113340000|2021-06-08 00:49:00|362.01|361.86|362.01|361.86|362.01|361.86|362.01|361.81|9
1623113350000|2021-06-08 00:49:10|361.96|361.81|361.91|361.76|361.96|361.81|361.91|361.76|7
1623113360000|2021-06-08 00:49:20|361.96|361.81|361.96|361.81|362.01|361.86|361.96|361.81|8
1623113380000|2021-06-08 00:49:40|362.01|361.86|362.01|361.86|362.01|361.86|362.01|361.86|4
1623113400000|2021-06-08 00:50:00|361.96|361.81|362.01|361.81|362.01|361.81|361.96|361.76|15
1623113410000|2021-06-08 00:50:10|361.96|361.76|361.96|361.76|361.96|361.76|361.91|361.76|1
1623113420000|2021-06-08 00:50:20|362.01|361.81|361.91|361.76|362.01|361.81|361.91|361.76|11
1623113430000|2021-06-08 00:50:30|361.96|361.81|362.01|361.86|362.01|361.86|361.96|361.76|4
1623113450000|2021-06-08 00:50:50|361.96|361.81|361.96|361.76|361.96|361.81|361.96|361.76|2
1623113460000|2021-06-08 00:51:00|361.91|361.71|361.96|361.76|361.96|361.76|361.91|361.71|3
1623113470000|2021-06-08 00:51:10|362.01|361.81|362.01|361.86|362.01|361.86|362.01|361.81|1
1623113480000|2021-06-08 00:51:20|361.96|361.81|362.01|361.81|362.01|361.81|361.96|361.81|0
1623113490000|2021-06-08 00:51:30||361.86||361.86||361.86||361.86|1
1623113500000|2021-06-08 00:51:40|361.96|361.81|362.01|361.81|362.01|361.81|361.96|361.81|5
1623113520000|2021-06-08 00:52:00|||||||||1
1623113530000|2021-06-08 00:52:10|361.96|361.86|361.91|361.71|361.96|361.86|361.91|361.71|5
1623113570000|2021-06-08 00:52:50||361.76||361.76||361.76||361.76|1
1623113580000|2021-06-08 00:53:00|361.96|361.81|361.96|361.81|361.96|361.81|361.96|361.76|7
1623113590000|2021-06-08 00:53:10|362.01||361.96||362.01||361.96||8
1623113600000|2021-06-08 00:53:20|361.91|361.76|361.91|361.71|361.91|361.76|361.91|361.71|7
1623113610000|2021-06-08 00:53:30|361.86|361.76|361.91|361.71|361.91|361.76|361.86|361.71|6
1623113620000|2021-06-08 00:53:40||361.76||361.76||361.76||361.76|1
1623113640000|2021-06-08 00:54:00|||||||||1
1623113670000|2021-06-08 00:54:30|||||||||1
1623113700000|2021-06-08 00:55:00|361.86|361.71|361.81|361.66|361.86|361.71|361.81|361.66|7
1623113710000|2021-06-08 00:55:10|361.86|361.71|361.86|361.71|361.86|361.71|361.86|361.71|3
1623113720000|2021-06-08 00:55:20|||||||||1
1623113750000|2021-06-08 00:55:50|||||||||2
1623113760000|2021-06-08 00:56:00|||||||||2
1623113780000|2021-06-08 00:56:20|||||||||1
1623113800000|2021-06-08 00:56:40|||||||||2
1623113820000|2021-06-08 00:57:00|361.91|361.76|361.96|361.81|361.96|361.81|361.91|361.76|7
1623113830000|2021-06-08 00:57:10|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|5
1623113840000|2021-06-08 00:57:20||361.71||361.71||361.71||361.71|4
1623113850000|2021-06-08 00:57:30|361.86|361.61|361.81|361.61|361.86|361.61|361.76|361.61|18
1623113860000|2021-06-08 00:57:40||361.66||361.61||361.66||361.61|3
1623113880000|2021-06-08 00:58:00|361.76|361.66|361.76|361.61|361.76|361.66|361.76|361.61|5
1623113890000|2021-06-08 00:58:10|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|0
1623113900000|2021-06-08 00:58:20|361.76||361.71||361.76||361.71||6
1623113910000|2021-06-08 00:58:30|361.76|361.61|361.86|361.66|361.86|361.66|361.76|361.61|5
1623113920000|2021-06-08 00:58:40|361.91|361.76|361.86|361.71|361.96|361.76|361.81|361.66|37
1623113930000|2021-06-08 00:58:50|361.91||361.91||361.91||361.91||1
1623113940000|2021-06-08 00:59:00|361.86|361.66|361.86|361.66|361.86|361.66|361.86|361.66|4
1623113950000|2021-06-08 00:59:10|361.81||361.81||361.86||361.81||2
1623113970000|2021-06-08 00:59:30|361.76|361.61|361.76|361.61|361.76|361.61|361.76|361.61|5
1623113980000|2021-06-08 00:59:40|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|3
1623113990000|2021-06-08 00:59:50||361.51||361.56||361.56||361.51|5
1623114000000|2021-06-08 01:00:00|361.76|361.61|361.76|361.56|361.86|361.66|361.76|361.56|30
1623114010000|2021-06-08 01:00:10|361.81|361.61|361.81|361.66|361.81|361.66|361.81|361.61|20
1623114020000|2021-06-08 01:00:20|361.86|361.71|361.86|361.66|361.86|361.71|361.86|361.66|13
1623114030000|2021-06-08 01:00:30|361.91|361.71|361.76|361.61|361.91|361.71|361.76|361.56|14
1623114040000|2021-06-08 01:00:40|361.71|361.51|361.71|361.51|361.71|361.51|361.66|361.51|4
1623114050000|2021-06-08 01:00:50|361.76|361.56|361.76|361.61|361.76|361.61|361.76|361.56|6
1623114060000|2021-06-08 01:01:00||361.56||361.61||361.61||361.56|22
1623114070000|2021-06-08 01:01:10|361.81|361.56|361.76|361.61|361.81|361.61|361.76|361.56|8
1623114080000|2021-06-08 01:01:20|361.71|361.56|361.66|361.51|361.71|361.61|361.66|361.51|7
1623114090000|2021-06-08 01:01:30|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|7
1623114100000|2021-06-08 01:01:40||361.41||361.41||361.41||361.41|5
1623114110000|2021-06-08 01:01:50|361.56|361.36|361.56|361.36|361.56|361.36|361.56|361.36|6
1623114120000|2021-06-08 01:02:00|361.51||361.51||361.56||361.51||3
1623114130000|2021-06-08 01:02:10|||||||||1
1623114140000|2021-06-08 01:02:20|361.56|361.31|361.61|361.46|361.61|361.46|361.51|361.31|63
1623114150000|2021-06-08 01:02:30|361.66|361.51|361.61|361.46|361.66|361.51|361.61|361.46|10
1623114170000|2021-06-08 01:02:50|361.56|361.41|361.51|361.36|361.56|361.41|361.51|361.31|21
1623114180000|2021-06-08 01:03:00|361.56|361.41|361.61|361.46|361.61|361.46|361.56|361.41|6
1623114190000|2021-06-08 01:03:10|361.56|361.41|361.56|361.36|361.56|361.41|361.56|361.36|2
1623114200000|2021-06-08 01:03:20|361.51||361.56||361.56||361.51||1
1623114210000|2021-06-08 01:03:30||361.41||361.41||361.41||361.41|0
1623114220000|2021-06-08 01:03:40|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|5
1623114260000|2021-06-08 01:04:20|361.56|361.41|361.61|361.46|361.61|361.46|361.56|361.41|29
1623114270000|2021-06-08 01:04:30|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|15
1623114280000|2021-06-08 01:04:40|||||||||6
1623114290000|2021-06-08 01:04:50|361.61|361.46|361.61|361.41|361.61|361.46|361.56|361.41|16
1623114300000|2021-06-08 01:05:00||361.46||361.46||361.46||361.46|1
1623114320000|2021-06-08 01:05:20|361.66|361.51|361.66|361.51|361.66|361.51|361.66|361.51|11
1623114330000|2021-06-08 01:05:30|361.71||361.71||361.71||361.66||8
1623114340000|2021-06-08 01:05:40||361.56||361.51||361.56||361.51|6
1623114350000|2021-06-08 01:05:50|361.66|361.46|361.66|361.46|361.66|361.46|361.61|361.46|9
1623114360000|2021-06-08 01:06:00|361.61|361.41|361.66|361.46|361.66|361.46|361.61|361.41|7
1623114370000|2021-06-08 01:06:10|361.61|361.41|361.61|361.41|361.61|361.41|361.61|361.41|33
1623114380000|2021-06-08 01:06:20|361.56|361.46|361.56|361.41|361.61|361.46|361.56|361.41|5
1623114410000|2021-06-08 01:06:50|361.51|361.36|361.56|361.36|361.56|361.41|361.51|361.36|8
1623114420000|2021-06-08 01:07:00|361.51|361.31|361.46|361.31|361.51|361.31|361.46|361.31|7
1623114440000|2021-06-08 01:07:20|361.41|361.26|361.46|361.31|361.46|361.31|361.41|361.26|10
1623114450000|2021-06-08 01:07:30|361.41|361.26|361.46|361.26|361.46|361.26|361.41|361.26|4
1623114470000|2021-06-08 01:07:50||361.31||361.26||361.31||361.26|1
1623114480000|2021-06-08 01:08:00|361.41|361.21|361.31|361.11|361.41|361.21|361.26|361.11|11
1623114490000|2021-06-08 01:08:10|||||||||5
1623114500000|2021-06-08 01:08:20||361.16||361.16||361.16||361.16|1
1623114510000|2021-06-08 01:08:30||361.11||361.11||361.11||361.11|2
1623114520000|2021-06-08 01:08:40|361.26||361.26||361.26||361.26||0
1623114530000|2021-06-08 01:08:50|||||||||1
1623114540000|2021-06-08 01:09:00||361.06||361.06||361.06||361.06|7
1623114550000|2021-06-08 01:09:10|361.21||361.26||361.26||361.21||2
1623114560000|2021-06-08 01:09:20|361.21||361.26||361.26||361.21||1
1623114580000|2021-06-08 01:09:40||361.11||361.11||361.11||361.11|0
1623114590000|2021-06-08 01:09:50|||||||||1
1623114600000|2021-06-08 01:10:00||361.06||361.06||361.06||361.06|11
1623114620000|2021-06-08 01:10:20|361.31|361.11|361.26|361.11|361.31|361.11|361.26|361.11|6
1623114630000|2021-06-08 01:10:30|361.31|361.16|361.31|361.11|361.31|361.16|361.31|361.11|4
1623114640000|2021-06-08 01:10:40||361.16||361.11||361.16||361.11|1
1623114650000|2021-06-08 01:10:50|361.26||361.26||361.26||361.26||2
1623114660000|2021-06-08 01:11:00|||||||||29
1623114670000|2021-06-08 01:11:10|361.31||361.26||361.31||361.26||2
1623114700000|2021-06-08 01:11:40|||||||||1
1623114710000|2021-06-08 01:11:50|361.21|361.06|361.21|361.06|361.26|361.06|361.21|361.06|29
1623114720000|2021-06-08 01:12:00|361.26|361.11|361.31|361.11|361.31|361.11|361.26|361.11|8
1623114740000|2021-06-08 01:12:20|361.26||361.31||361.31||361.26||0
1623114750000|2021-06-08 01:12:30|361.26|361.16|361.26|361.11|361.26|361.16|361.26|361.11|1
1623114780000|2021-06-08 01:13:00|361.31|361.16|361.36|361.21|361.36|361.21|361.31|361.16|13
1623114790000|2021-06-08 01:13:10||361.16||361.21||361.21||361.16|16
1623114800000|2021-06-08 01:13:20|||||||||3
1623114820000|2021-06-08 01:13:40|361.46|361.26|361.41|361.21|361.46|361.31|361.36|361.16|29
1623114830000|2021-06-08 01:13:50|361.36|361.26|361.36|361.21|361.36|361.26|361.36|361.21|7
1623114840000|2021-06-08 01:14:00|361.41|361.26|361.36|361.21|361.41|361.26|361.36|361.21|3
1623114880000|2021-06-08 01:14:40|361.41|361.26|361.41|361.21|361.41|361.26|361.36|361.21|9
1623114900000|2021-06-08 01:15:00|361.46|361.26|361.41|361.26|361.46|361.31|361.41|361.26|17
1623114910000|2021-06-08 01:15:10||361.21||361.21||361.21||361.21|20
1623114920000|2021-06-08 01:15:20|361.36|361.26|361.36|361.16|361.36|361.26|361.31|361.16|10
1623114930000|2021-06-08 01:15:30|361.31|361.21|361.31|361.16|361.31|361.21|361.26|361.11|9
1623114950000|2021-06-08 01:15:50|||||||||1
1623114960000|2021-06-08 01:16:00|||||||||3
1623114970000|2021-06-08 01:16:10|361.36|361.21|361.41|361.21|361.41|361.26|361.36|361.21|18
1623114980000|2021-06-08 01:16:20||361.26||361.26||361.26||361.26|0
1623114990000|2021-06-08 01:16:30|361.46|361.31|361.46|361.31|361.51|361.36|361.46|361.31|9
1623115000000|2021-06-08 01:16:40|361.51|361.36|361.51|361.31|361.51|361.36|361.46|361.31|9
1623115010000|2021-06-08 01:16:50|361.46|361.36|361.51|361.36|361.51|361.36|361.46|361.36|0
1623115020000|2021-06-08 01:17:00|361.46|361.31|361.46|361.31|361.51|361.31|361.46|361.26|8
1623115030000|2021-06-08 01:17:10||361.26||361.31||361.31||361.26|6
1623115040000|2021-06-08 01:17:20|||||||||2
1623115090000|2021-06-08 01:18:10|||||||||1
1623115100000|2021-06-08 01:18:20|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|11
1623115110000|2021-06-08 01:18:30|||||||||1
1623115120000|2021-06-08 01:18:40|361.46|361.26|361.46|361.31|361.46|361.31|361.46|361.26|21
1623115140000|2021-06-08 01:19:00|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|5
1623115150000|2021-06-08 01:19:10|||||||||1
1623115160000|2021-06-08 01:19:20|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|14
1623115170000|2021-06-08 01:19:30|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|2
1623115180000|2021-06-08 01:19:40|||||||||3
1623115200000|2021-06-08 01:20:00|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|12
1623115210000|2021-06-08 01:20:10|361.41|361.26|361.36|361.21|361.41|361.26|361.36|361.21|10
1623115220000|2021-06-08 01:20:20|361.41|361.16|361.36|361.16|361.41|361.21|361.36|361.16|1
1623115230000|2021-06-08 01:20:30|361.31||361.36||361.36||361.31||3
1623115240000|2021-06-08 01:20:40|361.31|361.21|361.31|361.16|361.31|361.21|361.31|361.16|0
1623115250000|2021-06-08 01:20:50|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|4
1623115260000|2021-06-08 01:21:00||361.06||361.11||361.11||361.06|4
1623115270000|2021-06-08 01:21:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|7
1623115280000|2021-06-08 01:21:20|||||||||1
1623115290000|2021-06-08 01:21:30|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|7
1623115300000|2021-06-08 01:21:40|361.31|361.06|361.31|361.11|361.31|361.11|361.31|361.06|5
1623115310000|2021-06-08 01:21:50||361.16||361.11||361.16||361.11|0
1623115320000|2021-06-08 01:22:00|361.26||361.26||361.26||361.26||0
1623115330000|2021-06-08 01:22:10|361.16|361.06|361.11|360.96|361.16|361.06|361.11|360.96|49
1623115360000|2021-06-08 01:22:40|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|7
1623115380000|2021-06-08 01:23:00|||||||||3
1623115400000|2021-06-08 01:23:20|||||||||4
1623115430000|2021-06-08 01:23:50|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|5
1623115440000|2021-06-08 01:24:00|361.31||361.31||361.31||361.26||6
1623115450000|2021-06-08 01:24:10|361.36|361.16|361.36|361.16|361.36|361.21|361.36|361.11|3
1623115460000|2021-06-08 01:24:20|361.31|361.21|361.31|361.16|361.31|361.21|361.31|361.16|16
1623115470000|2021-06-08 01:24:30|361.26|361.11|361.26|361.11|361.31|361.16|361.26|361.11|6
1623115480000|2021-06-08 01:24:40|||||||||2
1623115490000|2021-06-08 01:24:50|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|4
1623115500000|2021-06-08 01:25:00|361.26|361.11|361.31|361.16|361.31|361.16|361.26|361.11|17
1623115510000|2021-06-08 01:25:10|361.36||361.31||361.36||361.31||10
1623115520000|2021-06-08 01:25:20||361.11||361.11||361.16||361.11|19
1623115530000|2021-06-08 01:25:30|361.26||361.26||361.26||361.26||0
1623115550000|2021-06-08 01:25:50|||||||||3
1623115560000|2021-06-08 01:26:00||361.06||361.06||361.06||361.06|21
1623115570000|2021-06-08 01:26:10|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|6
1623115580000|2021-06-08 01:26:20|361.26|361.16|361.26|361.11|361.26|361.16|361.26|361.11|6
1623115590000|2021-06-08 01:26:30|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|7
1623115600000|2021-06-08 01:26:40|||||||||2
1623115610000|2021-06-08 01:26:50|||||||||2
1623115620000|2021-06-08 01:27:00|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|15
1623115630000|2021-06-08 01:27:10|361.31|361.16|361.41|361.26|361.41|361.26|361.31|361.16|18
1623115640000|2021-06-08 01:27:20|361.46|361.31|361.41|361.21|361.46|361.31|361.41|361.21|15
1623115650000|2021-06-08 01:27:30|361.36|361.16|361.36|361.21|361.36|361.21|361.31|361.16|8
1623115660000|2021-06-08 01:27:40|361.31|361.16|361.36|361.21|361.36|361.21|361.31|361.16|3
1623115670000|2021-06-08 01:27:50|361.31|361.16|361.36|361.21|361.36|361.21|361.31|361.16|5
1623115680000|2021-06-08 01:28:00||361.16||361.21||361.21||361.16|10
1623115710000|2021-06-08 01:28:30|||||||||1
1623115720000|2021-06-08 01:28:40|||||||||8
1623115730000|2021-06-08 01:28:50|||||||||1
1623115740000|2021-06-08 01:29:00|361.31|361.16|361.26|361.11|361.31|361.16|361.26|361.06|22
1623115760000|2021-06-08 01:29:20|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|8
1623115770000|2021-06-08 01:29:30||361.11||361.16||361.16||361.11|4
1623115790000|2021-06-08 01:29:50|||||||||1
1623115800000|2021-06-08 01:30:00|361.36|361.21|361.31|361.16|361.41|361.21|361.31|361.11|42
1623115810000|2021-06-08 01:30:10|361.26|361.11|361.31|361.11|361.31|361.16|361.21|361.06|6
1623115820000|2021-06-08 01:30:20|361.26|361.16|361.26|361.11|361.31|361.16|361.26|361.11|6
1623115830000|2021-06-08 01:30:30|361.21|361.06|361.26|361.11|361.31|361.11|361.21|361.06|2
1623115840000|2021-06-08 01:30:40|361.31|361.16|361.26|361.06|361.31|361.16|361.21|361.06|3
1623115850000|2021-06-08 01:30:50|361.21|361.11|361.21|361.06|361.26|361.11|361.21|361.06|1
1623115860000|2021-06-08 01:31:00|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|11
1623115870000|2021-06-08 01:31:10|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|1
1623115880000|2021-06-08 01:31:20|361.21|361.06|361.26|361.06|361.26|361.11|361.21|361.06|4
1623115890000|2021-06-08 01:31:30|361.21||361.21||361.26||361.21||3
1623115900000|2021-06-08 01:31:40|361.26|361.11|361.26|361.11|361.26|361.11|361.21|361.11|12
1623115910000|2021-06-08 01:31:50|361.31|361.16|361.31|361.11|361.31|361.16|361.26|361.11|5
1623115920000|2021-06-08 01:32:00|361.26|361.16|361.31|361.11|361.31|361.16|361.26|361.11|3
1623115930000|2021-06-08 01:32:10|361.26||361.26||361.31||361.26||2
1623115940000|2021-06-08 01:32:20|361.31|361.16|361.31|361.11|361.31|361.16|361.26|361.11|3
1623115950000|2021-06-08 01:32:30|361.26|361.16|361.31|361.16|361.31|361.16|361.26|361.11|4
1623115960000|2021-06-08 01:32:40|361.26|361.11|361.26|361.11|361.31|361.11|361.26|361.11|3
1623115980000|2021-06-08 01:33:00|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|6
1623115990000|2021-06-08 01:33:10|361.26|361.11|361.31|361.16|361.31|361.16|361.26|361.11|6
1623116000000|2021-06-08 01:33:20|361.26|361.11|361.26|361.11|361.31|361.16|361.26|361.11|2
1623116010000|2021-06-08 01:33:30|361.31|361.16|361.31|361.11|361.31|361.16|361.26|361.11|1
1623116020000|2021-06-08 01:33:40|361.26||361.26||361.31||361.26||3
1623116030000|2021-06-08 01:33:50|361.31|361.16|361.26|361.11|361.31|361.16|361.26|361.11|6
1623116040000|2021-06-08 01:34:00|361.31|361.16|361.31|361.16|361.31|361.16|361.26|361.11|9
1623116050000|2021-06-08 01:34:10|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|5
1623116060000|2021-06-08 01:34:20|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|12
1623116070000|2021-06-08 01:34:30|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|5
1623116080000|2021-06-08 01:34:40|361.31|361.16|361.31|361.16|361.36|361.16|361.31|361.16|20
1623116090000|2021-06-08 01:34:50|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|4
1623116100000|2021-06-08 01:35:00|361.21|361.06|361.26|361.06|361.26|361.11|361.21|361.06|13
1623116110000|2021-06-08 01:35:10|361.31|361.11|361.31|361.16|361.36|361.16|361.31|361.11|10
1623116120000|2021-06-08 01:35:20|361.36|361.21|361.36|361.21|361.36|361.21|361.31|361.16|3
1623116130000|2021-06-08 01:35:30||361.16||361.21||361.21||361.16|7
1623116140000|2021-06-08 01:35:40|361.31|361.16|361.36|361.21|361.36|361.21|361.31|361.16|9
1623116150000|2021-06-08 01:35:50|||||||||3
1623116160000|2021-06-08 01:36:00|361.41|361.26|361.41|361.21|361.41|361.26|361.36|361.21|7
1623116170000|2021-06-08 01:36:10||361.26||361.26||361.26||361.21|2
1623116180000|2021-06-08 01:36:20|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|6
1623116190000|2021-06-08 01:36:30|361.41||361.41||361.41||361.41||11
1623116200000|2021-06-08 01:36:40|361.36||361.36||361.36||361.36||1
1623116220000|2021-06-08 01:37:00|361.31|361.16|361.31|361.16|361.36|361.16|361.31|361.11|9
1623116240000|2021-06-08 01:37:20|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|1
1623116260000|2021-06-08 01:37:40|361.31|361.16|361.26|361.11|361.31|361.16|361.26|361.11|5
1623116270000|2021-06-08 01:37:50|361.31|361.06|361.21|361.06|361.31|361.11|361.21|361.01|11
1623116280000|2021-06-08 01:38:00|361.16|361.01|361.16|361.01|361.21|361.06|361.16|361.01|17
1623116290000|2021-06-08 01:38:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623116300000|2021-06-08 01:38:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|4
1623116340000|2021-06-08 01:39:00|361.11|360.96|361.11|360.91|361.11|360.96|361.06|360.91|9
1623116350000|2021-06-08 01:39:10|361.06|360.96|361.11|360.91|361.11|360.96|361.06|360.91|0
1623116360000|2021-06-08 01:39:20|361.06|360.96|361.11|360.91|361.11|360.96|361.06|360.91|1
1623116370000|2021-06-08 01:39:30|361.06|360.96|361.06|360.91|361.11|360.96|361.06|360.91|4
1623116380000|2021-06-08 01:39:40|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|42
1623116390000|2021-06-08 01:39:50|||||||||2
1623116400000|2021-06-08 01:40:00||360.81||360.86||360.86||360.81|13
1623116410000|2021-06-08 01:40:10|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|7
1623116430000|2021-06-08 01:40:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|2
1623116450000|2021-06-08 01:40:50|361.01|360.81|361.01|360.86|361.06|360.86|361.01|360.81|15
1623116460000|2021-06-08 01:41:00|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|6
1623116470000|2021-06-08 01:41:10|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.86|2
1623116480000|2021-06-08 01:41:20|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|1
1623116500000|2021-06-08 01:41:40|361.06||361.06||361.06||361.06||5
1623116510000|2021-06-08 01:41:50|361.01|360.91|361.01|360.86|361.06|360.91|361.01|360.86|7
1623116520000|2021-06-08 01:42:00|||||||||2
1623116540000|2021-06-08 01:42:20|||||||||3
1623116550000|2021-06-08 01:42:30|361.06||361.01||361.06||361.01||11
1623116570000|2021-06-08 01:42:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|17
1623116580000|2021-06-08 01:43:00|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|26
1623116600000|2021-06-08 01:43:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|9
1623116610000|2021-06-08 01:43:30||360.76||360.81||360.81||360.76|24
1623116640000|2021-06-08 01:44:00|361.01||360.96||361.01||360.96||4
1623116650000|2021-06-08 01:44:10|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|7
1623116660000|2021-06-08 01:44:20|||||||||1
1623116680000|2021-06-08 01:44:40|||||||||3
1623116690000|2021-06-08 01:44:50|361.01||360.96||361.01||360.96||5
1623116700000|2021-06-08 01:45:00|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|10
1623116710000|2021-06-08 01:45:10|||||||||5
1623116720000|2021-06-08 01:45:20|361.11||361.06||361.11||361.06||21
1623116730000|2021-06-08 01:45:30|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|2
1623116750000|2021-06-08 01:45:50|||||||||1
1623116760000|2021-06-08 01:46:00|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|8
1623116770000|2021-06-08 01:46:10|361.11|360.96|361.11|360.96|361.11|360.96|361.06|360.91|20
1623116780000|2021-06-08 01:46:20|||||||||1
1623116790000|2021-06-08 01:46:30|||||||||1
1623116820000|2021-06-08 01:47:00|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|17
1623116830000|2021-06-08 01:47:10|||||||||1
1623116840000|2021-06-08 01:47:20|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|11
1623116850000|2021-06-08 01:47:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|9
1623116860000|2021-06-08 01:47:40|||||||||1
1623116880000|2021-06-08 01:48:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|11
1623116890000|2021-06-08 01:48:10|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|26
1623116900000|2021-06-08 01:48:20|361.16||361.11||361.16||361.11||5
1623116930000|2021-06-08 01:48:50|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|6
1623116950000|2021-06-08 01:49:10|361.16|361.01|361.21|361.01|361.21|361.06|361.16|361.01|9
1623116960000|2021-06-08 01:49:20||361.06||361.06||361.06||361.06|0
1623116970000|2021-06-08 01:49:30|||||||||1
1623116980000|2021-06-08 01:49:40|361.26|361.11|361.21|361.06|361.26|361.11|361.21|361.06|8
1623116990000|2021-06-08 01:49:50|361.26||361.21||361.26||361.21||0
1623117000000|2021-06-08 01:50:00|||||||||3
1623117020000|2021-06-08 01:50:20|361.11|361.01|361.11|360.96|361.11|361.01|361.11|360.96|37
1623117030000|2021-06-08 01:50:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|2
1623117050000|2021-06-08 01:50:50|||||||||1
1623117060000|2021-06-08 01:51:00|||||||||4
1623117070000|2021-06-08 01:51:10|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|5
1623117090000|2021-06-08 01:51:30|361.11||361.06||361.11||361.06||2
1623117120000|2021-06-08 01:52:00|361.11||361.06||361.11||361.06||2
1623117130000|2021-06-08 01:52:10|361.11||361.06||361.11||361.06||2
1623117150000|2021-06-08 01:52:30|||||||||2
1623117160000|2021-06-08 01:52:40|||||||||5
1623117170000|2021-06-08 01:52:50|361.11||361.11||361.11||361.11||1
1623117180000|2021-06-08 01:53:00|361.06|360.96|361.11|360.96|361.16|360.96|361.06|360.96|5
1623117190000|2021-06-08 01:53:10|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.91|2
1623117210000|2021-06-08 01:53:30|361.11|360.96|361.16|361.01|361.21|361.06|361.11|360.96|6
1623117220000|2021-06-08 01:53:40|361.21||361.21||361.21||361.16||0
1623117230000|2021-06-08 01:53:50|361.16|361.06|361.16|361.01|361.16|361.06|361.16|361.01|2
1623117240000|2021-06-08 01:54:00|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|11
1623117250000|2021-06-08 01:54:10||360.96||360.96||360.96||360.96|0
1623117280000|2021-06-08 01:54:40|||||||||2
1623117290000|2021-06-08 01:54:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623117300000|2021-06-08 01:55:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|4
1623117330000|2021-06-08 01:55:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|12
1623117340000|2021-06-08 01:55:40||360.96||361.01||361.01||360.96|2
1623117350000|2021-06-08 01:55:50|||||||||1
1623117360000|2021-06-08 01:56:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|6
1623117370000|2021-06-08 01:56:10|361.21||361.21||361.21||361.16||0
1623117380000|2021-06-08 01:56:20|361.16||361.16||361.16||361.16||0
1623117420000|2021-06-08 01:57:00|||||||||1
1623117430000|2021-06-08 01:57:10|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623117460000|2021-06-08 01:57:40|361.16|361.01|361.16|361.01|361.21|361.01|361.16|361.01|2
1623117470000|2021-06-08 01:57:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|3
1623117480000|2021-06-08 01:58:00|361.16||361.11||361.16||361.11||1
1623117500000|2021-06-08 01:58:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|18
1623117520000|2021-06-08 01:58:40|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.76|9
1623117530000|2021-06-08 01:58:50|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|2
1623117540000|2021-06-08 01:59:00|||||||||1
1623117560000|2021-06-08 01:59:20|||||||||5
1623117600000|2021-06-08 02:00:00|||||||||2
1623117610000|2021-06-08 02:00:10||360.76||360.76||360.81||360.76|5
1623117620000|2021-06-08 02:00:20|360.91|360.81|360.96|360.81|360.96|360.81|360.91|360.76|0
1623117640000|2021-06-08 02:00:40|||||||||16
1623117660000|2021-06-08 02:01:00|360.91|360.76|360.86|360.71|360.96|360.76|360.86|360.71|13
1623117670000|2021-06-08 02:01:10|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|2
1623117680000|2021-06-08 02:01:20||360.66||360.71||360.71||360.66|0
1623117690000|2021-06-08 02:01:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623117700000|2021-06-08 02:01:40|360.96|360.71|360.91|360.76|360.96|360.76|360.91|360.71|0
1623117710000|2021-06-08 02:01:50|360.96||360.91||360.96||360.91||0
1623117720000|2021-06-08 02:02:00|||||||||2
1623117730000|2021-06-08 02:02:10|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|2
1623117760000|2021-06-08 02:02:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623117770000|2021-06-08 02:02:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.66|6
1623117780000|2021-06-08 02:03:00|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|6
1623117790000|2021-06-08 02:03:10|360.86|360.71|360.86|360.71|360.86|360.71|360.81|360.71|10
1623117800000|2021-06-08 02:03:20|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|4
1623117810000|2021-06-08 02:03:30|360.86|360.76|360.91|360.76|360.96|360.76|360.86|360.76|2
1623117820000|2021-06-08 02:03:40|360.96||360.91||360.96||360.91||5
1623117830000|2021-06-08 02:03:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|1
1623117840000|2021-06-08 02:04:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|4
1623117850000|2021-06-08 02:04:10|360.96||360.91||360.96||360.91||8
1623117860000|2021-06-08 02:04:20|360.81|360.66|360.81|360.66|360.81|360.66|360.76|360.61|74
1623117870000|2021-06-08 02:04:30|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|11
1623117900000|2021-06-08 02:05:00|||||||||1
1623117910000|2021-06-08 02:05:10|||||||||4
1623117950000|2021-06-08 02:05:50|||||||||2
1623117960000|2021-06-08 02:06:00|||||||||3
1623117980000|2021-06-08 02:06:20|||||||||3
1623117990000|2021-06-08 02:06:30||360.61||360.61||360.61||360.61|3
1623118000000|2021-06-08 02:06:40||360.66||360.66||360.66||360.61|1
1623118010000|2021-06-08 02:06:50|360.76|360.61|360.76|360.61|360.81|360.66|360.76|360.61|3
1623118020000|2021-06-08 02:07:00|||||||||1
1623118030000|2021-06-08 02:07:10|||||||||3
1623118060000|2021-06-08 02:07:40|360.81|360.66|360.81|360.66|360.81|360.66|360.76|360.66|11
1623118090000|2021-06-08 02:08:10|360.86|360.71|360.81|360.66|360.86|360.71|360.81|360.66|18
1623118100000|2021-06-08 02:08:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|0
1623118130000|2021-06-08 02:08:50|||||||||1
1623118140000|2021-06-08 02:09:00|360.81|360.66|360.81|360.66|360.81|360.66|360.76|360.61|9
1623118150000|2021-06-08 02:09:10|360.76|360.61|360.81|360.66|360.86|360.71|360.76|360.61|8
1623118160000|2021-06-08 02:09:20|360.86|360.61|360.86|360.71|360.86|360.71|360.86|360.61|0
1623118170000|2021-06-08 02:09:30|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|1
1623118180000|2021-06-08 02:09:40|360.81|360.66|360.81|360.66|360.86|360.66|360.81|360.66|1
1623118190000|2021-06-08 02:09:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|1
1623118200000|2021-06-08 02:10:00|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|4
1623118210000|2021-06-08 02:10:10||360.76||360.71||360.76||360.71|1
1623118220000|2021-06-08 02:10:20||360.76||360.76||360.76||360.71|0
1623118230000|2021-06-08 02:10:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|1
1623118260000|2021-06-08 02:11:00|360.91|360.71|360.91|360.71|360.91|360.71|360.91|360.71|7
1623118270000|2021-06-08 02:11:10||360.76||360.76||360.76||360.76|3
1623118280000|2021-06-08 02:11:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|3
1623118300000|2021-06-08 02:11:40|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623118310000|2021-06-08 02:11:50||360.71||360.76||360.76||360.71|5
1623118350000|2021-06-08 02:12:30|||||||||2
1623118370000|2021-06-08 02:12:50|||||||||2
1623118380000|2021-06-08 02:13:00|||||||||1
1623118400000|2021-06-08 02:13:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|4
1623118430000|2021-06-08 02:13:50|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|10
1623118440000|2021-06-08 02:14:00|360.91||360.86||360.91||360.86||2
1623118460000|2021-06-08 02:14:20|360.91|360.61|360.76|360.61|360.91|360.66|360.76|360.61|18
1623118470000|2021-06-08 02:14:30|360.71|360.56|360.81|360.61|360.81|360.61|360.71|360.56|5
1623118480000|2021-06-08 02:14:40|360.76||360.81||360.81||360.76||0
1623118490000|2021-06-08 02:14:50|360.86|360.66|360.81|360.66|360.86|360.66|360.81|360.66|0
1623118500000|2021-06-08 02:15:00|360.76|360.61|360.76|360.61|360.81|360.61|360.71|360.56|10
1623118510000|2021-06-08 02:15:10|360.81||360.81||360.81||360.81||1
1623118520000|2021-06-08 02:15:20|360.86|360.66|360.86|360.66|360.86|360.71|360.81|360.66|1
1623118530000|2021-06-08 02:15:30|360.81||360.86||360.86||360.81||0
1623118540000|2021-06-08 02:15:40|360.81|360.71|360.81|360.66|360.81|360.71|360.81|360.66|0
1623118550000|2021-06-08 02:15:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|0
1623118560000|2021-06-08 02:16:00|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|3
1623118610000|2021-06-08 02:16:50|360.86||360.81||360.86||360.81||5
1623118620000|2021-06-08 02:17:00|360.86|360.71|360.81|360.66|360.91|360.71|360.81|360.66|6
1623118660000|2021-06-08 02:17:40|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|9
1623118680000|2021-06-08 02:18:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|11
1623118690000|2021-06-08 02:18:10|||||||||1
1623118700000|2021-06-08 02:18:20|||||||||2
1623118710000|2021-06-08 02:18:30|||||||||1
1623118720000|2021-06-08 02:18:40|||||||||4
1623118730000|2021-06-08 02:18:50|||||||||7
1623118740000|2021-06-08 02:19:00|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|5
1623118750000|2021-06-08 02:19:10|360.71||360.71||360.71||360.66||9
1623118760000|2021-06-08 02:19:20|360.76|360.56|360.71|360.56|360.76|360.61|360.71|360.56|0
1623118770000|2021-06-08 02:19:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|0
1623118780000|2021-06-08 02:19:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.51|2
1623118790000|2021-06-08 02:19:50|360.66|360.51|360.71|360.51|360.71|360.56|360.66|360.51|5
1623118800000|2021-06-08 02:20:00|360.66||360.66||360.66||360.66||1
1623118810000|2021-06-08 02:20:10|360.61|360.46|360.66|360.46|360.66|360.46|360.61|360.46|11
1623118820000|2021-06-08 02:20:20|360.61||360.61||360.61||360.61||0
1623118830000|2021-06-08 02:20:30|360.66|360.51|360.66|360.46|360.66|360.51|360.66|360.46|0
1623118840000|2021-06-08 02:20:40|360.61||360.61||360.61||360.61||0
1623118860000|2021-06-08 02:21:00|||||||||1
1623118870000|2021-06-08 02:21:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|12
1623118880000|2021-06-08 02:21:20|360.61|360.46|360.61|360.46|360.66|360.46|360.61|360.46|8
1623118900000|2021-06-08 02:21:40|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|2
1623118920000|2021-06-08 02:22:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|20
1623118930000|2021-06-08 02:22:10|360.46|360.31|360.46|360.26|360.51|360.31|360.41|360.26|9
1623118940000|2021-06-08 02:22:20||360.31||360.31||360.31||360.31|0
1623118950000|2021-06-08 02:22:30|||||||||2
1623118980000|2021-06-08 02:23:00|360.36|360.26|360.36|360.21|360.36|360.26|360.36|360.21|39
1623118990000|2021-06-08 02:23:10|360.31|360.16|360.36|360.21|360.36|360.21|360.31|360.16|10
1623119020000|2021-06-08 02:23:40|360.41||360.36||360.41||360.36||9
1623119030000|2021-06-08 02:23:50|||||||||1
1623119040000|2021-06-08 02:24:00|||||||||9
1623119050000|2021-06-08 02:24:10|360.31|360.16|360.31|360.11|360.31|360.16|360.31|360.11|11
1623119060000|2021-06-08 02:24:20|360.26|360.16|360.31|360.16|360.31|360.16|360.26|360.11|16
1623119070000|2021-06-08 02:24:30|360.26|360.11|360.31|360.16|360.31|360.16|360.26|360.11|1
1623119080000|2021-06-08 02:24:40|||||||||14
1623119100000|2021-06-08 02:25:00|360.21|360.06|360.26|360.11|360.31|360.11|360.21|360.06|58
1623119110000|2021-06-08 02:25:10|360.21|360.06|360.26|360.11|360.26|360.11|360.21|360.06|9
1623119160000|2021-06-08 02:26:00|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|4
1623119170000|2021-06-08 02:26:10|360.26|360.11|360.26|360.11|360.26|360.11|360.26|360.11|11
1623119180000|2021-06-08 02:26:20|||||||||1
1623119210000|2021-06-08 02:26:50|360.31|360.16|360.31|360.16|360.31|360.16|360.26|360.16|8
1623119220000|2021-06-08 02:27:00|360.36||360.31||360.36||360.31||4
1623119230000|2021-06-08 02:27:10|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|6
1623119250000|2021-06-08 02:27:30|||||||||2
1623119260000|2021-06-08 02:27:40|360.26|360.11|360.26|360.06|360.26|360.11|360.21|360.06|4
1623119270000|2021-06-08 02:27:50||360.11||360.11||360.11||360.11|6
1623119280000|2021-06-08 02:28:00|360.21|360.06|360.16|360.01|360.21|360.06|360.16|360.01|4
1623119290000|2021-06-08 02:28:10|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|5
1623119330000|2021-06-08 02:28:50|360.16|359.91|360.16|360.01|360.16|360.01|360.16|359.91|17
1623119340000|2021-06-08 02:29:00||359.96||359.96||359.96||359.96|2
1623119350000|2021-06-08 02:29:10|360.11|360.01|360.06|359.91|360.11|360.01|360.06|359.91|41
1623119370000|2021-06-08 02:29:30|||||||||2
1623119380000|2021-06-08 02:29:40|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|4
1623119390000|2021-06-08 02:29:50|360.06|359.91|360.06|359.91|360.11|359.91|360.06|359.91|5
1623119400000|2021-06-08 02:30:00|||||||||1
1623119420000|2021-06-08 02:30:20|||||||||1
1623119440000|2021-06-08 02:30:40|||||||||2
1623119450000|2021-06-08 02:30:50|360.01|359.86|360.01|359.86|360.01|359.86|359.96|359.81|86
1623119460000|2021-06-08 02:31:00|359.96|359.81|359.96|359.81|360.01|359.81|359.96|359.81|22
1623119470000|2021-06-08 02:31:10|360.01|359.86|360.06|359.86|360.06|359.91|360.01|359.86|18
1623119480000|2021-06-08 02:31:20||359.91||359.86||359.91||359.86|0
1623119490000|2021-06-08 02:31:30|360.01||360.06||360.06||360.01||8
1623119500000|2021-06-08 02:31:40|360.11|359.91|360.11|359.96|360.11|359.96|360.11|359.91|4
1623119510000|2021-06-08 02:31:50|360.16|359.86|360.06|359.86|360.16|359.86|360.06|359.86|13
1623119520000|2021-06-08 02:32:00|360.01||360.01||360.01||360.01||1
1623119540000|2021-06-08 02:32:20|||||||||1
1623119550000|2021-06-08 02:32:30|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|13
1623119560000|2021-06-08 02:32:40|||||||||1
1623119570000|2021-06-08 02:32:50|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.71|18
1623119580000|2021-06-08 02:33:00|359.96|359.81|359.81|359.66|359.96|359.81|359.76|359.61|42
1623119590000|2021-06-08 02:33:10|359.86|359.71|359.91|359.71|359.91|359.76|359.86|359.71|8
1623119620000|2021-06-08 02:33:40|359.86|359.76|359.86|359.66|359.86|359.76|359.86|359.66|6
1623119640000|2021-06-08 02:34:00|359.81||359.81||359.81||359.81||3
1623119650000|2021-06-08 02:34:10|359.76|359.61|359.76|359.56|359.76|359.61|359.76|359.56|12
1623119660000|2021-06-08 02:34:20|359.71||359.71||359.71||359.71||0
1623119670000|2021-06-08 02:34:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|9
1623119680000|2021-06-08 02:34:40|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|4
1623119690000|2021-06-08 02:34:50|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.56|4
1623119700000|2021-06-08 02:35:00|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|8
1623119710000|2021-06-08 02:35:10||359.51||359.56||359.56||359.51|4
1623119720000|2021-06-08 02:35:20|||||||||2
1623119730000|2021-06-08 02:35:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|3
1623119740000|2021-06-08 02:35:40|359.81|359.66|359.76|359.61|359.81|359.66|359.76|359.61|3
1623119750000|2021-06-08 02:35:50||359.56||359.61||359.61||359.56|0
1623119760000|2021-06-08 02:36:00|359.71|359.56|359.66|359.51|359.71|359.56|359.66|359.51|6
1623119780000|2021-06-08 02:36:20|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|3
1623119790000|2021-06-08 02:36:30|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|1
1623119800000|2021-06-08 02:36:40|359.81||359.81||359.81||359.76||0
1623119810000|2021-06-08 02:36:50|359.86|359.66|359.86|359.71|359.86|359.71|359.86|359.66|12
1623119820000|2021-06-08 02:37:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.61|6
1623119830000|2021-06-08 02:37:10|359.86|359.71|359.91|359.71|359.91|359.71|359.86|359.71|6
1623119850000|2021-06-08 02:37:30|359.86|359.76|359.91|359.71|359.91|359.76|359.86|359.71|1
1623119860000|2021-06-08 02:37:40|359.86||359.86||359.86||359.86||0
1623119880000|2021-06-08 02:38:00|359.81|359.66|359.86|359.66|359.86|359.66|359.81|359.61|16
1623119890000|2021-06-08 02:38:10|359.81||359.86||359.86||359.81||1
1623119900000|2021-06-08 02:38:20|359.81|359.71|359.86|359.71|359.86|359.71|359.81|359.71|1
1623119910000|2021-06-08 02:38:30|359.91|359.76|359.91|359.76|359.91|359.76|359.86|359.76|4
1623119920000|2021-06-08 02:38:40|359.96|359.81|360.01|359.86|360.01|359.86|359.96|359.81|5
1623119930000|2021-06-08 02:38:50|360.06|359.91|360.16|359.96|360.16|360.01|360.06|359.91|35
1623119940000|2021-06-08 02:39:00|360.11|360.01|360.16|359.96|360.16|360.01|360.11|359.96|6
1623119950000|2021-06-08 02:39:10|360.11|360.01|360.11|359.96|360.11|360.01|360.11|359.96|0
1623119960000|2021-06-08 02:39:20|||||||||5
1623120000000|2021-06-08 02:40:00|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.86|18
1623120010000|2021-06-08 02:40:10|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.96|9
1623120020000|2021-06-08 02:40:20|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|24
1623120030000|2021-06-08 02:40:30|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|3
1623120050000|2021-06-08 02:40:50|||||||||1
1623120060000|2021-06-08 02:41:00|360.31|360.11|360.26|360.06|360.31|360.11|360.26|360.06|24
1623120070000|2021-06-08 02:41:10||360.11||360.06||360.11||360.06|5
1623120080000|2021-06-08 02:41:20|360.21|360.01|360.16|360.01|360.21|360.01|360.16|360.01|10
1623120090000|2021-06-08 02:41:30|||||||||1
1623120100000|2021-06-08 02:41:40|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|4
1623120120000|2021-06-08 02:42:00|360.16|360.01|360.16|360.01|360.16|360.01|360.16|359.96|12
1623120140000|2021-06-08 02:42:20|360.21||360.16||360.21||360.16||8
1623120150000|2021-06-08 02:42:30|||||||||8
1623120180000|2021-06-08 02:43:00|360.11|359.96|360.11|359.91|360.11|359.96|360.11|359.91|9
1623120190000|2021-06-08 02:43:10||359.96||359.96||359.96||359.91|2
1623120200000|2021-06-08 02:43:20|||||||||1
1623120210000|2021-06-08 02:43:30|360.16|360.01|360.16|360.01|360.16|360.01|360.16|360.01|6
1623120220000|2021-06-08 02:43:40|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|2
1623120240000|2021-06-08 02:44:00|360.16|359.96|360.11|359.96|360.16|359.96|360.11|359.96|8
1623120250000|2021-06-08 02:44:10||359.91||359.91||359.91||359.91|0
1623120260000|2021-06-08 02:44:20||359.96||359.96||359.96||359.96|2
1623120280000|2021-06-08 02:44:40|360.16|360.01|360.21|360.06|360.21|360.06|360.16|360.01|16
1623120290000|2021-06-08 02:44:50|||||||||1
1623120300000|2021-06-08 02:45:00|||||||||1
1623120310000|2021-06-08 02:45:10|||||||||1
1623120320000|2021-06-08 02:45:20|||||||||1
1623120330000|2021-06-08 02:45:30|||||||||1
1623120340000|2021-06-08 02:45:40|360.16|360.01|360.16|359.96|360.16|360.01|360.16|359.96|6
1623120350000|2021-06-08 02:45:50||360.01||360.01||360.01||360.01|0
1623120360000|2021-06-08 02:46:00|360.11|359.96|360.16|359.96|360.16|359.96|360.11|359.96|11
1623120370000|2021-06-08 02:46:10||360.01||360.01||360.01||360.01|0
1623120380000|2021-06-08 02:46:20|360.21|360.06|360.21|360.06|360.21|360.06|360.21|360.06|4
1623120410000|2021-06-08 02:46:50|||||||||1
1623120420000|2021-06-08 02:47:00|||||||||1
1623120430000|2021-06-08 02:47:10|360.26||360.21||360.26||360.21||7
1623120440000|2021-06-08 02:47:20|360.26|360.11|360.21|360.06|360.31|360.11|360.21|360.06|7
1623120450000|2021-06-08 02:47:30||360.01||360.06||360.06||360.01|0
1623120460000|2021-06-08 02:47:40|||||||||1
1623120480000|2021-06-08 02:48:00|360.16|360.01|360.11|359.91|360.16|360.01|360.11|359.91|10
1623120490000|2021-06-08 02:48:10||359.96||359.96||359.96||359.96|0
1623120510000|2021-06-08 02:48:30|360.16||360.11||360.16||360.11||8
1623120530000|2021-06-08 02:48:50|360.16||360.11||360.16||360.11||18
1623120540000|2021-06-08 02:49:00|||||||||2
1623120560000|2021-06-08 02:49:20|||||||||1
1623120570000|2021-06-08 02:49:30|||||||||1
1623120580000|2021-06-08 02:49:40|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|6
1623120590000|2021-06-08 02:49:50|360.11|359.96|360.11|359.96|360.11|359.96|360.11|359.91|4
1623120600000|2021-06-08 02:50:00|||||||||5
1623120620000|2021-06-08 02:50:20|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|10
1623120640000|2021-06-08 02:50:40|||||||||5
1623120660000|2021-06-08 02:51:00|360.01|359.86|360.01|359.81|360.01|359.86|359.96|359.81|36
1623120670000|2021-06-08 02:51:10||359.86||359.86||359.86||359.86|10
1623120700000|2021-06-08 02:51:40|360.06|359.91|360.11|359.96|360.11|359.96|360.06|359.91|10
1623120720000|2021-06-08 02:52:00|||||||||3
1623120730000|2021-06-08 02:52:10|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|16
1623120760000|2021-06-08 02:52:40|360.11|359.96|360.11|359.96|360.16|359.96|360.11|359.96|14
1623120780000|2021-06-08 02:53:00|360.06|359.91|360.01|359.86|360.06|359.91|360.01|359.86|8
1623120790000|2021-06-08 02:53:10|360.06|359.91|360.06|359.91|360.06|359.91|360.06|359.91|7
1623120810000|2021-06-08 02:53:30|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|5
1623120820000|2021-06-08 02:53:40||359.81||359.81||359.81||359.81|6
1623120830000|2021-06-08 02:53:50|359.96|359.86|360.01|359.86|360.01|359.86|359.96|359.86|3
1623120840000|2021-06-08 02:54:00|359.96|359.81|359.96|359.76|359.96|359.81|359.96|359.76|6
1623120850000|2021-06-08 02:54:10||359.81||359.81||359.81||359.81|0
1623120860000|2021-06-08 02:54:20|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|4
1623120900000|2021-06-08 02:55:00|359.96||359.96||359.96||359.91||20
1623120910000|2021-06-08 02:55:10||359.81||359.81||359.81||359.76|1
1623120920000|2021-06-08 02:55:20|359.91|359.76|359.91|359.76|359.91|359.76|359.86|359.71|26
1623120930000|2021-06-08 02:55:30|359.96||359.91||359.96||359.91||2
1623120950000|2021-06-08 02:55:50|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|6
1623120960000|2021-06-08 02:56:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|7
1623120970000|2021-06-08 02:56:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|8
1623120980000|2021-06-08 02:56:20|359.91||359.86||359.91||359.86||3
1623121020000|2021-06-08 02:57:00|359.81|359.66|359.76|359.61|359.81|359.66|359.76|359.61|8
1623121030000|2021-06-08 02:57:10|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|8
1623121040000|2021-06-08 02:57:20|||||||||1
1623121050000|2021-06-08 02:57:30|359.76|359.61|359.71|359.56|359.76|359.61|359.71|359.56|13
1623121060000|2021-06-08 02:57:40|359.76|359.61|359.76|359.61|359.81|359.61|359.76|359.61|6
1623121080000|2021-06-08 02:58:00|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|9
1623121090000|2021-06-08 02:58:10|359.81|359.61|359.76|359.61|359.81|359.66|359.76|359.61|8
1623121130000|2021-06-08 02:58:50|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|4
1623121140000|2021-06-08 02:59:00|||||||||1
1623121150000|2021-06-08 02:59:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|7
1623121170000|2021-06-08 02:59:30|||||||||1
1623121180000|2021-06-08 02:59:40|359.81|359.61|359.81|359.61|359.81|359.61|359.81|359.61|7
1623121190000|2021-06-08 02:59:50||359.66||359.61||359.66||359.61|0
1623121200000|2021-06-08 03:00:00|359.76||359.76||359.76||359.76||1
1623121210000|2021-06-08 03:00:10|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.51|6
1623121220000|2021-06-08 03:00:20|359.76||359.71||359.76||359.71||4
1623121260000|2021-06-08 03:01:00|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|6
1623121270000|2021-06-08 03:01:10|||||||||1
1623121280000|2021-06-08 03:01:20|||||||||1
1623121300000|2021-06-08 03:01:40|359.61|359.46|359.56|359.41|359.61|359.46|359.56|359.41|36
1623121310000|2021-06-08 03:01:50|||||||||5
1623121320000|2021-06-08 03:02:00|359.51|359.36|359.51|359.31|359.51|359.36|359.51|359.31|58
1623121330000|2021-06-08 03:02:10|359.46|359.36|359.46|359.31|359.46|359.36|359.46|359.31|5
1623121340000|2021-06-08 03:02:20||359.26||359.26||359.26||359.26|3
1623121350000|2021-06-08 03:02:30||359.31||359.26||359.31||359.26|0
1623121360000|2021-06-08 03:02:40||359.31||359.26||359.31||359.26|0
1623121370000|2021-06-08 03:02:50||359.31||359.26||359.31||359.26|0
1623121380000|2021-06-08 03:03:00|359.41|359.21|359.41|359.26|359.41|359.26|359.41|359.21|6
1623121390000|2021-06-08 03:03:10|||||||||2
1623121400000|2021-06-08 03:03:20|||||||||1
1623121410000|2021-06-08 03:03:30|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|30
1623121440000|2021-06-08 03:04:00|359.31|359.16|359.26|359.11|359.31|359.16|359.26|359.11|18
1623121460000|2021-06-08 03:04:20|||||||||1
1623121480000|2021-06-08 03:04:40|359.21|359.01|359.11|358.96|359.21|359.06|359.11|358.96|30
1623121500000|2021-06-08 03:05:00|359.06|358.91|359.11|358.96|359.11|358.96|359.06|358.91|8
1623121510000|2021-06-08 03:05:10|359.16|358.91|359.11|358.96|359.16|358.96|359.06|358.91|25
1623121530000|2021-06-08 03:05:30|||||||||7
1623121540000|2021-06-08 03:05:40|||||||||2
1623121560000|2021-06-08 03:06:00|||||||||23
1623121570000|2021-06-08 03:06:10|359.16||359.16||359.16||359.16||2
1623121580000|2021-06-08 03:06:20|359.11||359.11||359.11||359.11||19
1623121600000|2021-06-08 03:06:40|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|8
1623121610000|2021-06-08 03:06:50|359.21||359.16||359.21||359.16||5
1623121620000|2021-06-08 03:07:00|359.11|358.96|359.06|358.91|359.11|358.96|359.06|358.91|9
1623121630000|2021-06-08 03:07:10|359.11|358.96|359.11|358.96|359.11|358.96|359.11|358.96|4
1623121670000|2021-06-08 03:07:50|359.06|358.91|359.06|358.91|359.06|358.91|359.06|358.91|10
1623121680000|2021-06-08 03:08:00|359.01|358.86|359.01|358.86|359.01|358.86|359.01|358.86|8
1623121690000|2021-06-08 03:08:10|359.11|358.91|359.11|358.91|359.11|358.91|359.11|358.91|18
1623121700000|2021-06-08 03:08:20|359.06|358.96|359.06|358.91|359.06|358.96|359.06|358.91|1
1623121710000|2021-06-08 03:08:30|359.11||359.06||359.11||359.06||4
1623121720000|2021-06-08 03:08:40|359.16|358.96|359.11|358.96|359.16|359.01|359.11|358.96|9
1623121750000|2021-06-08 03:09:10|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|12
1623121760000|2021-06-08 03:09:20|359.26|359.06|359.31|359.16|359.36|359.21|359.26|359.06|79
1623121770000|2021-06-08 03:09:30|359.26|359.11|359.36|359.16|359.36|359.21|359.26|359.11|93
1623121780000|2021-06-08 03:09:40||359.21||359.16||359.21||359.16|1
1623121790000|2021-06-08 03:09:50||359.21||359.21||359.21||359.16|36
1623121800000|2021-06-08 03:10:00|359.41|359.26|359.31|359.11|359.46|359.26|359.31|359.11|85
1623121840000|2021-06-08 03:10:40|359.36|359.16|359.36|359.21|359.36|359.21|359.36|359.16|8
1623121860000|2021-06-08 03:11:00|359.31|359.11|359.31|359.11|359.31|359.11|359.31|359.11|8
1623121870000|2021-06-08 03:11:10|359.26|359.16|359.26|359.11|359.26|359.16|359.26|359.11|0
1623121880000|2021-06-08 03:11:20|||||||||1
1623121890000|2021-06-08 03:11:30|359.31|359.16|359.31|359.16|359.31|359.16|359.31|359.11|19
1623121900000|2021-06-08 03:11:40|||||||||1
1623121910000|2021-06-08 03:11:50|||||||||1
1623121940000|2021-06-08 03:12:20|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|8
1623121970000|2021-06-08 03:12:50|||||||||1
1623121980000|2021-06-08 03:13:00|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|9
1623121990000|2021-06-08 03:13:10||359.01||359.06||359.06||359.01|1
1623122010000|2021-06-08 03:13:30|||||||||7
1623122020000|2021-06-08 03:13:40|||||||||5
1623122040000|2021-06-08 03:14:00|359.16|359.01|359.16|359.01|359.16|359.01|359.16|358.96|8
1623122060000|2021-06-08 03:14:20|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.06|60
1623122070000|2021-06-08 03:14:30|359.31|359.11|359.31|359.16|359.31|359.16|359.31|359.11|6
1623122080000|2021-06-08 03:14:40|||||||||1
1623122100000|2021-06-08 03:15:00|||||||||4
1623122110000|2021-06-08 03:15:10|359.26|359.11|359.21|359.06|359.26|359.11|359.21|359.06|9
1623122130000|2021-06-08 03:15:30|359.31|359.16|359.31|359.16|359.31|359.16|359.26|359.11|15
1623122140000|2021-06-08 03:15:40|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|3
1623122150000|2021-06-08 03:15:50|||||||||1
1623122180000|2021-06-08 03:16:20|||||||||16
1623122200000|2021-06-08 03:16:40|359.36|359.21|359.36|359.21|359.36|359.21|359.36|359.21|28
1623122220000|2021-06-08 03:17:00|359.31|359.16|359.31|359.16|359.31|359.16|359.31|359.16|10
1623122260000|2021-06-08 03:17:40|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|7
1623122280000|2021-06-08 03:18:00|||||||||1
1623122300000|2021-06-08 03:18:20|359.21|359.06|359.16|359.01|359.21|359.06|359.16|359.01|14
1623122310000|2021-06-08 03:18:30|359.21|359.06|359.21|359.06|359.21|359.06|359.21|359.01|31
1623122320000|2021-06-08 03:18:40|||||||||1
1623122330000|2021-06-08 03:18:50|||||||||4
1623122340000|2021-06-08 03:19:00|359.31|359.16|359.31|359.16|359.31|359.16|359.31|359.16|12
1623122350000|2021-06-08 03:19:10|||||||||1
1623122360000|2021-06-08 03:19:20|||||||||2
1623122380000|2021-06-08 03:19:40|359.26|359.11|359.26|359.11|359.26|359.11|359.26|359.11|10
1623122390000|2021-06-08 03:19:50|359.31|359.16|359.41|359.21|359.41|359.21|359.31|359.16|19
1623122400000|2021-06-08 03:20:00|359.46|359.26|359.46|359.31|359.46|359.31|359.46|359.26|8
1623122410000|2021-06-08 03:20:10|359.51|359.36|359.51|359.36|359.51|359.36|359.51|359.36|8
1623122420000|2021-06-08 03:20:20|||||||||4
1623122440000|2021-06-08 03:20:40|359.56|359.41|359.56|359.41|359.61|359.41|359.56|359.41|10
1623122460000|2021-06-08 03:21:00|||||||||4
1623122470000|2021-06-08 03:21:10|||||||||2
1623122490000|2021-06-08 03:21:30|359.61|359.46|359.66|359.51|359.66|359.51|359.61|359.46|32
1623122510000|2021-06-08 03:21:50|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|10
1623122520000|2021-06-08 03:22:00||359.51||359.51||359.56||359.51|5
1623122530000|2021-06-08 03:22:10||359.56||359.56||359.56||359.56|0
1623122540000|2021-06-08 03:22:20|||||||||2
1623122550000|2021-06-08 03:22:30|359.76||359.71||359.76||359.71||9
1623122560000|2021-06-08 03:22:40|359.76||359.71||359.76||359.71||11
1623122580000|2021-06-08 03:23:00|359.76|359.66|359.86|359.71|359.86|359.71|359.76|359.66|42
1623122590000|2021-06-08 03:23:10|||||||||1
1623122600000|2021-06-08 03:23:20|||||||||1
1623122630000|2021-06-08 03:23:50|||||||||5
1623122640000|2021-06-08 03:24:00|||||||||4
1623122650000|2021-06-08 03:24:10|||||||||3
1623122670000|2021-06-08 03:24:30|359.91|359.76|359.96|359.81|360.01|359.86|359.91|359.76|31
1623122690000|2021-06-08 03:24:50|||||||||5
1623122700000|2021-06-08 03:25:00|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|22
1623122710000|2021-06-08 03:25:10||359.81||359.86||359.86||359.81|14
1623122720000|2021-06-08 03:25:20||359.81||359.86||359.86||359.81|3
1623122750000|2021-06-08 03:25:50|359.96|359.81|359.91|359.76|359.96|359.81|359.91|359.76|20
1623122760000|2021-06-08 03:26:00|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|18
1623122790000|2021-06-08 03:26:30|||||||||1
1623122800000|2021-06-08 03:26:40|||||||||2
1623122820000|2021-06-08 03:27:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|16
1623122840000|2021-06-08 03:27:20|||||||||3
1623122860000|2021-06-08 03:27:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|17
1623122870000|2021-06-08 03:27:50|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|40
1623122880000|2021-06-08 03:28:00|||||||||4
1623122910000|2021-06-08 03:28:30|359.76|359.61|359.81|359.66|359.81|359.66|359.76|359.61|23
1623122920000|2021-06-08 03:28:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|19
1623122940000|2021-06-08 03:29:00|||||||||2
1623122950000|2021-06-08 03:29:10|||||||||1
1623122980000|2021-06-08 03:29:40|||||||||1
1623123000000|2021-06-08 03:30:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|16
1623123010000|2021-06-08 03:30:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|21
1623123030000|2021-06-08 03:30:30|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|12
1623123040000|2021-06-08 03:30:40|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|7
1623123060000|2021-06-08 03:31:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|15
1623123070000|2021-06-08 03:31:10|359.76|359.61|359.71|359.51|359.76|359.61|359.71|359.51|14
1623123090000|2021-06-08 03:31:30||359.56||359.56||359.56||359.56|0
1623123100000|2021-06-08 03:31:40|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|16
1623123120000|2021-06-08 03:32:00|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|12
1623123140000|2021-06-08 03:32:20|359.76|359.61|359.81|359.61|359.81|359.61|359.76|359.61|12
1623123160000|2021-06-08 03:32:40||359.66||359.66||359.66||359.61|0
1623123180000|2021-06-08 03:33:00|||||||||1
1623123250000|2021-06-08 03:34:10|||||||||5
1623123290000|2021-06-08 03:34:50|||||||||2
1623123300000|2021-06-08 03:35:00|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|13
1623123310000|2021-06-08 03:35:10|||||||||2
1623123350000|2021-06-08 03:35:50|||||||||19
1623123360000|2021-06-08 03:36:00|||||||||1
1623123380000|2021-06-08 03:36:20|||||||||2
1623123390000|2021-06-08 03:36:30|||||||||1
1623123400000|2021-06-08 03:36:40|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|22
1623123410000|2021-06-08 03:36:50|359.76|359.61|359.76|359.56|359.76|359.61|359.76|359.56|70
1623123420000|2021-06-08 03:37:00|359.71|359.61|359.71|359.56|359.71|359.61|359.71|359.56|3
1623123430000|2021-06-08 03:37:10|||||||||1
1623123440000|2021-06-08 03:37:20|||||||||5
1623123450000|2021-06-08 03:37:30|359.81|359.61|359.81|359.66|359.81|359.66|359.81|359.61|14
1623123470000|2021-06-08 03:37:50|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|15
1623123480000|2021-06-08 03:38:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|9
1623123520000|2021-06-08 03:38:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.66|14
1623123540000|2021-06-08 03:39:00|359.91|359.76|359.96|359.76|359.96|359.76|359.91|359.76|12
1623123550000|2021-06-08 03:39:10|359.91||359.91||359.91||359.91||3
1623123560000|2021-06-08 03:39:20|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|11
1623123570000|2021-06-08 03:39:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|8
1623123590000|2021-06-08 03:39:50|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.66|25
1623123610000|2021-06-08 03:40:10|||||||||1
1623123640000|2021-06-08 03:40:40|||||||||1
1623123650000|2021-06-08 03:40:50|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|17
1623123660000|2021-06-08 03:41:00|||||||||2
1623123680000|2021-06-08 03:41:20|||||||||3
1623123710000|2021-06-08 03:41:50|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.81|12
1623123720000|2021-06-08 03:42:00|||||||||4
1623123730000|2021-06-08 03:42:10|||||||||3
1623123760000|2021-06-08 03:42:40|||||||||3
1623123780000|2021-06-08 03:43:00|||||||||10
1623123800000|2021-06-08 03:43:20|||||||||3
1623123820000|2021-06-08 03:43:40|||||||||5
1623123830000|2021-06-08 03:43:50|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|14
1623123840000|2021-06-08 03:44:00|||||||||1
1623123880000|2021-06-08 03:44:40|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|15
1623123890000|2021-06-08 03:44:50|||||||||1
1623123900000|2021-06-08 03:45:00|||||||||2
1623123930000|2021-06-08 03:45:30|||||||||1
1623123960000|2021-06-08 03:46:00|||||||||4
1623123970000|2021-06-08 03:46:10|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|68
1623123980000|2021-06-08 03:46:20|||||||||2
1623124000000|2021-06-08 03:46:40|359.76|359.61|359.76|359.61|359.76|359.61|359.76|359.61|12
1623124020000|2021-06-08 03:47:00|||||||||1
1623124030000|2021-06-08 03:47:10|||||||||1
1623124070000|2021-06-08 03:47:50|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|10
1623124080000|2021-06-08 03:48:00|||||||||2
1623124090000|2021-06-08 03:48:10|||||||||2
1623124100000|2021-06-08 03:48:20|||||||||26
1623124140000|2021-06-08 03:49:00|||||||||1
1623124190000|2021-06-08 03:49:50|359.66|359.51|359.66|359.51|359.66|359.51|359.66|359.51|9
1623124200000|2021-06-08 03:50:00|||||||||2
1623124240000|2021-06-08 03:50:40|||||||||1
1623124280000|2021-06-08 03:51:20|||||||||1
1623124310000|2021-06-08 03:51:50|||||||||2
1623124320000|2021-06-08 03:52:00|||||||||2
1623124350000|2021-06-08 03:52:30|||||||||1
1623124370000|2021-06-08 03:52:50|359.71|359.56|359.71|359.56|359.71|359.56|359.71|359.56|38
1623124400000|2021-06-08 03:53:20|||||||||5
1623124410000|2021-06-08 03:53:30|359.81|359.66|359.86|359.71|359.86|359.71|359.81|359.66|26
1623124420000|2021-06-08 03:53:40|359.91|359.76|359.86|359.71|359.91|359.76|359.86|359.71|15
1623124440000|2021-06-08 03:54:00|||||||||5
1623124460000|2021-06-08 03:54:20|||||||||1
1623124480000|2021-06-08 03:54:40|||||||||2
1623124500000|2021-06-08 03:55:00|||||||||4
1623124540000|2021-06-08 03:55:40|||||||||6
1623124570000|2021-06-08 03:56:10|||||||||5
1623124580000|2021-06-08 03:56:20|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|19
1623124630000|2021-06-08 03:57:10|||||||||1
1623124650000|2021-06-08 03:57:30|||||||||5
1623124680000|2021-06-08 03:58:00|||||||||3
1623124710000|2021-06-08 03:58:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.71|25
1623124730000|2021-06-08 03:58:50|||||||||15
1623124740000|2021-06-08 03:59:00|||||||||1
1623124760000|2021-06-08 03:59:20|359.96|359.81|359.96|359.81|359.96|359.81|359.91|359.81|9
1623124770000|2021-06-08 03:59:30|360.01||360.01||360.01||360.01||5
1623124790000|2021-06-08 03:59:50|359.96||359.96||359.96||359.96||1
1623124800000|2021-06-08 04:00:00|359.91|359.76|359.86|359.71|359.91|359.76|359.86|359.71|16
1623124830000|2021-06-08 04:00:30|359.91||359.91||359.91||359.91||6
1623124850000|2021-06-08 04:00:50||359.76||359.76||359.76||359.76|0
1623124860000|2021-06-08 04:01:00|||||||||1
1623124900000|2021-06-08 04:01:40|||||||||1
1623124920000|2021-06-08 04:02:00|||||||||3
1623124950000|2021-06-08 04:02:30|||||||||1
1623124970000|2021-06-08 04:02:50|||||||||1
1623124980000|2021-06-08 04:03:00|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|13
1623125020000|2021-06-08 04:03:40|359.91||359.86||359.91||359.86||10
1623125040000|2021-06-08 04:04:00|||||||||1
1623125060000|2021-06-08 04:04:20|||||||||1
1623125070000|2021-06-08 04:04:30|||||||||1
1623125100000|2021-06-08 04:05:00|||||||||1
1623125130000|2021-06-08 04:05:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|10
1623125150000|2021-06-08 04:05:50|||||||||1
1623125160000|2021-06-08 04:06:00|||||||||3
1623125190000|2021-06-08 04:06:30|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|10
1623125210000|2021-06-08 04:06:50|||||||||1
1623125220000|2021-06-08 04:07:00|||||||||1
1623125280000|2021-06-08 04:08:00|359.81|359.66|359.81|359.66|359.81|359.66|359.81|359.66|8
1623125290000|2021-06-08 04:08:10|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|14
1623125310000|2021-06-08 04:08:30|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|5
1623125340000|2021-06-08 04:09:00|359.96||359.96||359.96||359.96||7
1623125350000|2021-06-08 04:09:10|359.91||359.91||359.91||359.91||0
1623125390000|2021-06-08 04:09:50|||||||||3
1623125400000|2021-06-08 04:10:00|||||||||2
1623125450000|2021-06-08 04:10:50|359.86|359.71|359.86|359.71|359.86|359.71|359.86|359.71|9
1623125490000|2021-06-08 04:11:30|||||||||1
1623125500000|2021-06-08 04:11:40|359.91|359.76|359.91|359.76|359.91|359.76|359.86|359.71|8
1623125580000|2021-06-08 04:13:00|359.96|359.81|359.96|359.81|359.96|359.81|359.96|359.76|9
1623125620000|2021-06-08 04:13:40|||||||||1
1623125630000|2021-06-08 04:13:50|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.81|8
1623125640000|2021-06-08 04:14:00||359.81||359.81||359.86||359.81|1
1623125690000|2021-06-08 04:14:50||359.86||359.86||359.86||359.86|0
1623125700000|2021-06-08 04:15:00|359.96|359.81|359.96|359.81|359.96|359.86|359.96|359.81|2
1623125760000|2021-06-08 04:16:00|||||||||1
1623125790000|2021-06-08 04:16:30|||||||||1
1623125800000|2021-06-08 04:16:40|||||||||3
1623125850000|2021-06-08 04:17:30|360.01|359.86|360.01|359.86|360.01|359.86|360.01|359.86|8
1623125910000|2021-06-08 04:18:30|360.06||360.01||360.06||360.01||10
1623125920000|2021-06-08 04:18:40|360.06||360.06||360.06||360.06||0
1623125930000|2021-06-08 04:18:50|360.11|359.91|360.11|359.91|360.11|359.96|360.11|359.91|5
1623125940000|2021-06-08 04:19:00|360.06|359.96|360.06|359.91|360.06|359.96|360.06|359.91|1
1623125950000|2021-06-08 04:19:10|360.11|359.96|360.11|359.91|360.11|359.96|360.11|359.91|5
1623125960000|2021-06-08 04:19:20||359.96||359.91||359.96||359.91|2
1623125970000|2021-06-08 04:19:30||359.96||359.91||359.96||359.91|0
1623125980000|2021-06-08 04:19:40||359.96||359.96||359.96||359.96|3
1623126000000|2021-06-08 04:20:00|360.16|360.01|360.21|360.01|360.21|360.01|360.11|360.01|47
1623126010000|2021-06-08 04:20:10|360.16|360.06|360.21|360.06|360.21|360.06|360.16|360.06|5
1623126030000|2021-06-08 04:20:30|360.26|360.11|360.31|360.16|360.31|360.16|360.26|360.06|9
1623126040000|2021-06-08 04:20:40|360.36|360.21|360.31|360.16|360.36|360.21|360.31|360.16|22
1623126060000|2021-06-08 04:21:00|360.36|360.21|360.36|360.21|360.36|360.21|360.36|360.21|6
1623126070000|2021-06-08 04:21:10|360.41|360.16|360.36|360.21|360.41|360.21|360.36|360.16|52
1623126110000|2021-06-08 04:21:50|360.41||360.41||360.41||360.41||6
1623126120000|2021-06-08 04:22:00||360.26||360.26||360.26||360.26|3
1623126170000|2021-06-08 04:22:50|||||||||5
1623126180000|2021-06-08 04:23:00|||||||||5
1623126190000|2021-06-08 04:23:10|360.36|360.21|360.41|360.26|360.41|360.26|360.36|360.21|42
1623126210000|2021-06-08 04:23:30|||||||||1
1623126240000|2021-06-08 04:24:00|||||||||6
1623126270000|2021-06-08 04:24:30|360.46||360.46||360.46||360.46||9
1623126280000|2021-06-08 04:24:40|||||||||1
1623126290000|2021-06-08 04:24:50|360.41||360.41||360.41||360.41||3
1623126300000|2021-06-08 04:25:00|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|6
1623126310000|2021-06-08 04:25:10|||||||||1
1623126320000|2021-06-08 04:25:20|||||||||7
1623126330000|2021-06-08 04:25:30|||||||||1
1623126350000|2021-06-08 04:25:50|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|10
1623126360000|2021-06-08 04:26:00|||||||||8
1623126370000|2021-06-08 04:26:10|||||||||2
1623126390000|2021-06-08 04:26:30|||||||||12
1623126400000|2021-06-08 04:26:40|360.61|360.41|360.56|360.41|360.61|360.41|360.56|360.41|3
1623126410000|2021-06-08 04:26:50|360.61||360.61||360.61||360.61||6
1623126420000|2021-06-08 04:27:00||360.46||360.46||360.46||360.46|2
1623126430000|2021-06-08 04:27:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|8
1623126440000|2021-06-08 04:27:20|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|6
1623126480000|2021-06-08 04:28:00|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|13
1623126490000|2021-06-08 04:28:10|360.71||360.71||360.71||360.71||6
1623126510000|2021-06-08 04:28:30||360.56||360.51||360.56||360.51|13
1623126520000|2021-06-08 04:28:40|360.66||360.66||360.66||360.66||0
1623126530000|2021-06-08 04:28:50|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|8
1623126540000|2021-06-08 04:29:00|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|9
1623126560000|2021-06-08 04:29:20|||||||||4
1623126570000|2021-06-08 04:29:30|360.81|360.66|360.81|360.61|360.81|360.66|360.81|360.61|7
1623126580000|2021-06-08 04:29:40|360.76||360.76||360.76||360.76||0
1623126590000|2021-06-08 04:29:50|||||||||4
1623126600000|2021-06-08 04:30:00|360.81||360.81||360.81||360.81||2
1623126610000|2021-06-08 04:30:10|360.76|360.66|360.76|360.61|360.76|360.66|360.76|360.61|18
1623126620000|2021-06-08 04:30:20|360.81|360.66|360.81|360.61|360.81|360.66|360.81|360.61|6
1623126630000|2021-06-08 04:30:30|360.76||360.76||360.76||360.76||0
1623126640000|2021-06-08 04:30:40|360.81|360.66|360.81|360.66|360.81|360.66|360.76|360.66|14
1623126650000|2021-06-08 04:30:50|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|6
1623126660000|2021-06-08 04:31:00|360.81|360.66|360.86|360.66|360.86|360.71|360.81|360.61|16
1623126670000|2021-06-08 04:31:10||360.71||360.71||360.71||360.71|0
1623126680000|2021-06-08 04:31:20|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|7
1623126690000|2021-06-08 04:31:30|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|10
1623126710000|2021-06-08 04:31:50|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|21
1623126730000|2021-06-08 04:32:10|||||||||14
1623126740000|2021-06-08 04:32:20|360.81|360.71|360.81|360.66|360.81|360.71|360.81|360.61|55
1623126770000|2021-06-08 04:32:50|||||||||1
1623126780000|2021-06-08 04:33:00|360.86|360.71|360.86|360.66|360.86|360.71|360.86|360.66|10
1623126790000|2021-06-08 04:33:10||360.71||360.71||360.71||360.66|3
1623126810000|2021-06-08 04:33:30|360.91||360.91||360.91||360.91||2
1623126820000|2021-06-08 04:33:40||360.76||360.76||360.76||360.76|0
1623126830000|2021-06-08 04:33:50||360.71||360.71||360.76||360.71|0
1623126840000|2021-06-08 04:34:00|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|2
1623126850000|2021-06-08 04:34:10|||||||||1
1623126860000|2021-06-08 04:34:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|4
1623126880000|2021-06-08 04:34:40|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|10
1623126890000|2021-06-08 04:34:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|8
1623126900000|2021-06-08 04:35:00|||||||||1
1623126930000|2021-06-08 04:35:30|360.76|360.61|360.76|360.56|360.76|360.61|360.76|360.56|10
1623126940000|2021-06-08 04:35:40||360.61||360.61||360.61||360.61|0
1623127000000|2021-06-08 04:36:40|||||||||2
1623127020000|2021-06-08 04:37:00|360.66|360.56|360.66|360.51|360.66|360.56|360.66|360.51|12
1623127050000|2021-06-08 04:37:30|||||||||11
1623127060000|2021-06-08 04:37:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|5
1623127070000|2021-06-08 04:37:50|||||||||1
1623127080000|2021-06-08 04:38:00|360.66|360.51|360.61|360.46|360.66|360.51|360.61|360.46|10
1623127090000|2021-06-08 04:38:10|||||||||1
1623127100000|2021-06-08 04:38:20|360.66||360.66||360.66||360.61||8
1623127110000|2021-06-08 04:38:30|360.61|360.51|360.66|360.51|360.66|360.51|360.61|360.51|1
1623127120000|2021-06-08 04:38:40|360.71||360.66||360.71||360.66||0
1623127130000|2021-06-08 04:38:50|360.71||360.66||360.71||360.66||0
1623127140000|2021-06-08 04:39:00|360.61|360.46|360.61|360.46|360.66|360.46|360.61|360.46|7
1623127150000|2021-06-08 04:39:10|360.56|360.41|360.66|360.46|360.66|360.46|360.56|360.41|0
1623127160000|2021-06-08 04:39:20|360.61|360.51|360.66|360.51|360.66|360.51|360.61|360.51|4
1623127170000|2021-06-08 04:39:30|360.71||360.66||360.71||360.66||0
1623127180000|2021-06-08 04:39:40|360.61|360.41|360.61|360.46|360.61|360.46|360.61|360.41|8
1623127190000|2021-06-08 04:39:50|360.66||360.66||360.66||360.61||1
1623127200000|2021-06-08 04:40:00|||||||||1
1623127210000|2021-06-08 04:40:10|360.61||360.61||360.61||360.61||0
1623127250000|2021-06-08 04:40:50|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|1
1623127300000|2021-06-08 04:41:40|||||||||1
1623127320000|2021-06-08 04:42:00|||||||||1
1623127330000|2021-06-08 04:42:10|||||||||1
1623127370000|2021-06-08 04:42:50|||||||||4
1623127380000|2021-06-08 04:43:00|||||||||2
1623127410000|2021-06-08 04:43:30|||||||||1
1623127420000|2021-06-08 04:43:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|6
1623127430000|2021-06-08 04:43:50|360.76||360.76||360.76||360.71||1
1623127440000|2021-06-08 04:44:00|360.71|360.61|360.71|360.56|360.71|360.61|360.71|360.56|8
1623127500000|2021-06-08 04:45:00|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|5
1623127560000|2021-06-08 04:46:00|||||||||1
1623127580000|2021-06-08 04:46:20|360.71||360.71||360.71||360.71||4
1623127600000|2021-06-08 04:46:40||360.56||360.56||360.56||360.56|0
1623127610000|2021-06-08 04:46:50|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|1
1623127620000|2021-06-08 04:47:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|5
1623127640000|2021-06-08 04:47:20|||||||||4
1623127660000|2021-06-08 04:47:40|||||||||1
1623127680000|2021-06-08 04:48:00|||||||||1
1623127700000|2021-06-08 04:48:20|||||||||1
1623127730000|2021-06-08 04:48:50|||||||||1
1623127740000|2021-06-08 04:49:00|||||||||1
1623127800000|2021-06-08 04:50:00|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|8
1623127810000|2021-06-08 04:50:10|||||||||14
1623127830000|2021-06-08 04:50:30|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.61|5
1623127840000|2021-06-08 04:50:40|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|5
1623127860000|2021-06-08 04:51:00|||||||||1
1623127870000|2021-06-08 04:51:10|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|11
1623127880000|2021-06-08 04:51:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|0
1623127930000|2021-06-08 04:52:10|||||||||1
1623127940000|2021-06-08 04:52:20|||||||||1
1623127960000|2021-06-08 04:52:40|||||||||1
1623127980000|2021-06-08 04:53:00|||||||||1
1623128000000|2021-06-08 04:53:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|9
1623128020000|2021-06-08 04:53:40|||||||||1
1623128040000|2021-06-08 04:54:00|||||||||1
1623128060000|2021-06-08 04:54:20|||||||||1
1623128100000|2021-06-08 04:55:00|||||||||1
1623128120000|2021-06-08 04:55:20|||||||||1
1623128160000|2021-06-08 04:56:00|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|8
1623128170000|2021-06-08 04:56:10|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|5
1623128230000|2021-06-08 04:57:10|||||||||3
1623128270000|2021-06-08 04:57:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|5
1623128280000|2021-06-08 04:58:00|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|33
1623128290000|2021-06-08 04:58:10|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|12
1623128310000|2021-06-08 04:58:30|360.76||360.76||360.76||360.76||12
1623128320000|2021-06-08 04:58:40|360.71||360.71||360.71||360.71||0
1623128340000|2021-06-08 04:59:00|||||||||1
1623128400000|2021-06-08 05:00:00|360.61|360.51|360.46|360.31|360.61|360.51|360.46|360.31|30
1623128410000|2021-06-08 05:00:10|360.51||360.51||360.51||360.46||3
1623128420000|2021-06-08 05:00:20|360.46||360.46||360.51||360.46||12
1623128430000|2021-06-08 05:00:30|360.51||360.51||360.51||360.46||8
1623128440000|2021-06-08 05:00:40|360.46|360.36|360.56|360.36|360.56|360.41|360.46|360.36|18
1623128450000|2021-06-08 05:00:50|360.51|360.41|360.56|360.41|360.56|360.41|360.51|360.36|6
1623128470000|2021-06-08 05:01:10|360.51|360.31|360.56|360.36|360.56|360.36|360.51|360.31|10
1623128480000|2021-06-08 05:01:20|360.51|360.41|360.46|360.31|360.51|360.41|360.46|360.31|6
1623128490000|2021-06-08 05:01:30|360.51|360.36|360.56|360.36|360.56|360.36|360.51|360.36|2
1623128510000|2021-06-08 05:01:50|360.51||360.56||360.56||360.51||0
1623128520000|2021-06-08 05:02:00|360.51|360.41|360.56|360.41|360.56|360.41|360.51|360.36|1
1623128530000|2021-06-08 05:02:10||360.36||360.41||360.41||360.36|3
1623128540000|2021-06-08 05:02:20|||||||||6
1623128560000|2021-06-08 05:02:40|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.41|4
1623128570000|2021-06-08 05:02:50|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.41|0
1623128580000|2021-06-08 05:03:00||360.41||360.41||360.41||360.41|9
1623128590000|2021-06-08 05:03:10|360.66|360.46|360.66|360.46|360.66|360.46|360.66|360.46|1
1623128600000|2021-06-08 05:03:20||360.51||360.51||360.51||360.51|2
1623128610000|2021-06-08 05:03:30|360.71||360.71||360.71||360.71||1
1623128630000|2021-06-08 05:03:50|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|4
1623128660000|2021-06-08 05:04:20|||||||||6
1623128670000|2021-06-08 05:04:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|14
1623128680000|2021-06-08 05:04:40|360.71|360.51|360.76|360.56|360.76|360.56|360.71|360.51|12
1623128690000|2021-06-08 05:04:50||360.61||360.61||360.61||360.61|2
1623128700000|2021-06-08 05:05:00|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|9
1623128720000|2021-06-08 05:05:20|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|9
1623128730000|2021-06-08 05:05:30|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|2
1623128740000|2021-06-08 05:05:40|360.81|360.66|360.86|360.66|360.86|360.66|360.81|360.66|6
1623128750000|2021-06-08 05:05:50||360.71||360.71||360.71||360.71|7
1623128760000|2021-06-08 05:06:00|360.91||360.86||360.91||360.86||11
1623128770000|2021-06-08 05:06:10|360.91|360.76|360.86|360.71|360.91|360.76|360.86|360.71|18
1623128780000|2021-06-08 05:06:20|360.91||360.86||360.91||360.86||4
1623128790000|2021-06-08 05:06:30|360.91||360.91||360.91||360.86||3
1623128800000|2021-06-08 05:06:40|360.86|360.76|360.91|360.76|360.96|360.81|360.86|360.71|27
1623128810000|2021-06-08 05:06:50|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|9
1623128820000|2021-06-08 05:07:00|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|16
1623128830000|2021-06-08 05:07:10|360.96|360.71|360.96|360.81|360.96|360.81|360.96|360.71|10
1623128840000|2021-06-08 05:07:20|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|3
1623128850000|2021-06-08 05:07:30|360.91|360.81|361.01|360.86|361.01|360.86|360.91|360.81|2
1623128860000|2021-06-08 05:07:40|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.81|37
1623128870000|2021-06-08 05:07:50|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|9
1623128880000|2021-06-08 05:08:00|361.06|360.96|361.11|360.91|361.11|360.96|361.06|360.91|15
1623128890000|2021-06-08 05:08:10|||||||||1
1623128900000|2021-06-08 05:08:20|361.06|360.96|361.11|360.91|361.11|360.96|361.06|360.91|14
1623128910000|2021-06-08 05:08:30|361.06||361.11||361.11||361.06||4
1623128920000|2021-06-08 05:08:40|361.06|360.96|361.11|360.96|361.11|360.96|361.06|360.91|9
1623128930000|2021-06-08 05:08:50|361.16||361.11||361.16||361.11||37
1623128940000|2021-06-08 05:09:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|360.96|10
1623128950000|2021-06-08 05:09:10|361.11|360.96|361.16|360.96|361.16|361.01|361.11|360.96|6
1623128960000|2021-06-08 05:09:20|361.21|361.01|361.21|361.06|361.21|361.06|361.21|361.01|28
1623128970000|2021-06-08 05:09:30|361.26||361.26||361.26||361.26||12
1623128980000|2021-06-08 05:09:40||361.11||361.11||361.11||361.06|2
1623128990000|2021-06-08 05:09:50|361.31|361.16|361.36|361.16|361.36|361.16|361.31|361.11|57
1623129000000|2021-06-08 05:10:00|361.31|361.21|361.31|361.16|361.31|361.21|361.31|361.11|39
1623129010000|2021-06-08 05:10:10||361.11||361.11||361.16||361.11|7
1623129020000|2021-06-08 05:10:20|361.26||361.26||361.26||361.26||0
1623129040000|2021-06-08 05:10:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|12
1623129060000|2021-06-08 05:11:00|361.26|361.11|361.21|361.06|361.26|361.11|361.21|361.06|8
1623129090000|2021-06-08 05:11:30|361.16|361.01|361.16|361.01|361.16|361.01|361.11|360.96|11
1623129100000|2021-06-08 05:11:40|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|14
1623129110000|2021-06-08 05:11:50||361.06||361.01||361.06||361.01|3
1623129120000|2021-06-08 05:12:00||361.06||361.01||361.06||361.01|1
1623129130000|2021-06-08 05:12:10||361.06||361.01||361.06||361.01|1
1623129140000|2021-06-08 05:12:20|361.16||361.16||361.16||361.16||0
1623129150000|2021-06-08 05:12:30|361.11|360.91|361.16|361.01|361.16|361.01|361.11|360.91|14
1623129190000|2021-06-08 05:13:10|361.21||361.21||361.21||361.16||5
1623129200000|2021-06-08 05:13:20|361.16|360.91|361.11|360.96|361.16|360.96|361.11|360.91|25
1623129210000|2021-06-08 05:13:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|3
1623129220000|2021-06-08 05:13:40|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|1
1623129240000|2021-06-08 05:14:00|||||||||4
1623129270000|2021-06-08 05:14:30|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|16
1623129300000|2021-06-08 05:15:00|361.21||361.16||361.21||361.16||4
1623129330000|2021-06-08 05:15:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|0
1623129350000|2021-06-08 05:15:50|||||||||1
1623129360000|2021-06-08 05:16:00|361.26|361.11|361.26|361.06|361.26|361.11|361.21|361.06|3
1623129370000|2021-06-08 05:16:10||361.11||361.11||361.11||361.11|2
1623129400000|2021-06-08 05:16:40|361.31|361.16|361.31|361.11|361.31|361.16|361.26|361.11|4
1623129410000|2021-06-08 05:16:50|361.26|361.16|361.31|361.11|361.36|361.16|361.26|361.06|40
1623129420000|2021-06-08 05:17:00|361.26||361.31||361.31||361.26||3
1623129430000|2021-06-08 05:17:10|361.26|361.16|361.31|361.11|361.31|361.16|361.26|361.11|4
1623129440000|2021-06-08 05:17:20||361.16||361.11||361.16||361.11|1
1623129450000|2021-06-08 05:17:30|361.26||361.26||361.31||361.26||0
1623129460000|2021-06-08 05:17:40|361.31||361.26||361.31||361.26||0
1623129470000|2021-06-08 05:17:50|361.31||361.26||361.31||361.26||0
1623129480000|2021-06-08 05:18:00|||||||||1
1623129490000|2021-06-08 05:18:10|||||||||1
1623129500000|2021-06-08 05:18:20|361.31||361.31||361.31||361.26||3
1623129510000|2021-06-08 05:18:30|361.26|361.16|361.26|361.11|361.26|361.16|361.26|361.11|1
1623129540000|2021-06-08 05:19:00|||||||||2
1623129560000|2021-06-08 05:19:20|||||||||2
1623129590000|2021-06-08 05:19:50|||||||||1
1623129600000|2021-06-08 05:20:00|||||||||2
1623129620000|2021-06-08 05:20:20|||||||||1
1623129630000|2021-06-08 05:20:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|14
1623129640000|2021-06-08 05:20:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|3
1623129680000|2021-06-08 05:21:20|||||||||2
1623129700000|2021-06-08 05:21:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|6
1623129710000|2021-06-08 05:21:50|361.26|361.11|361.26|361.06|361.26|361.11|361.21|361.06|6
1623129720000|2021-06-08 05:22:00|361.21||361.21||361.26||361.21||2
1623129740000|2021-06-08 05:22:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|4
1623129750000|2021-06-08 05:22:30||360.96||361.01||361.01||360.96|2
1623129760000|2021-06-08 05:22:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|2
1623129780000|2021-06-08 05:23:00|||||||||1
1623129800000|2021-06-08 05:23:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|7
1623129820000|2021-06-08 05:23:40|||||||||1
1623129840000|2021-06-08 05:24:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|3
1623129860000|2021-06-08 05:24:20|||||||||1
1623129870000|2021-06-08 05:24:30|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|1
1623129900000|2021-06-08 05:25:00|361.16|361.01|361.16|360.96|361.16|361.01|361.11|360.96|7
1623129910000|2021-06-08 05:25:10||361.01||360.96||361.01||360.96|0
1623129920000|2021-06-08 05:25:20||361.01||361.01||361.01||360.96|0
1623129930000|2021-06-08 05:25:30|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|4
1623129940000|2021-06-08 05:25:40||361.06||361.06||361.06||361.06|0
1623129970000|2021-06-08 05:26:10|||||||||1
1623129980000|2021-06-08 05:26:20|361.16|361.01|361.11|360.96|361.16|361.01|361.11|360.96|11
1623129990000|2021-06-08 05:26:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|0
1623130040000|2021-06-08 05:27:20|||||||||1
1623130050000|2021-06-08 05:27:30|361.11|360.96|361.11|360.96|361.11|361.01|361.11|360.96|9
1623130080000|2021-06-08 05:28:00|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.91|7
1623130090000|2021-06-08 05:28:10|361.11||361.06||361.11||361.06||8
1623130130000|2021-06-08 05:28:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623130140000|2021-06-08 05:29:00|361.06||361.01||361.06||361.01||6
1623130150000|2021-06-08 05:29:10|||||||||1
1623130160000|2021-06-08 05:29:20|361.06||361.01||361.06||361.01||4
1623130170000|2021-06-08 05:29:30|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|0
1623130210000|2021-06-08 05:30:10|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|9
1623130250000|2021-06-08 05:30:50|361.06|360.91|361.06|360.86|361.06|360.91|361.06|360.86|3
1623130260000|2021-06-08 05:31:00|361.01||361.01||361.01||361.01||1
1623130270000|2021-06-08 05:31:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|5
1623130280000|2021-06-08 05:31:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|2
1623130290000|2021-06-08 05:31:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|0
1623130310000|2021-06-08 05:31:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|0
1623130320000|2021-06-08 05:32:00|||||||||4
1623130350000|2021-06-08 05:32:30|||||||||1
1623130360000|2021-06-08 05:32:40|||||||||1
1623130380000|2021-06-08 05:33:00|||||||||1
1623130400000|2021-06-08 05:33:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|10
1623130410000|2021-06-08 05:33:30|361.11|360.96|361.06|360.91|361.11|360.96|361.01|360.86|16
1623130430000|2021-06-08 05:33:50|||||||||1
1623130470000|2021-06-08 05:34:30|||||||||5
1623130480000|2021-06-08 05:34:40|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|20
1623130490000|2021-06-08 05:34:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|3
1623130520000|2021-06-08 05:35:20|||||||||1
1623130530000|2021-06-08 05:35:30|||||||||1
1623130560000|2021-06-08 05:36:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|18
1623130570000|2021-06-08 05:36:10|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|37
1623130590000|2021-06-08 05:36:30|361.21|361.11|361.26|361.06|361.26|361.11|361.16|361.06|16
1623130600000|2021-06-08 05:36:40||361.11||361.11||361.11||361.11|0
1623130610000|2021-06-08 05:36:50|361.31|361.16|361.41|361.26|361.41|361.26|361.31|361.16|16
1623130620000|2021-06-08 05:37:00|361.46|361.31|361.46|361.31|361.51|361.31|361.46|361.31|37
1623130630000|2021-06-08 05:37:10|361.51|361.36|361.46|361.31|361.51|361.36|361.46|361.31|3
1623130640000|2021-06-08 05:37:20|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.31|5
1623130660000|2021-06-08 05:37:40||361.31||361.31||361.31||361.31|5
1623130670000|2021-06-08 05:37:50||361.36||361.36||361.36||361.31|3
1623130680000|2021-06-08 05:38:00|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|9
1623130690000|2021-06-08 05:38:10|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|5
1623130700000|2021-06-08 05:38:20|361.56|361.41|361.51|361.36|361.56|361.41|361.51|361.31|34
1623130710000|2021-06-08 05:38:30|361.56|361.41|361.56|361.36|361.56|361.41|361.51|361.36|6
1623130720000|2021-06-08 05:38:40|361.51|361.41|361.46|361.31|361.51|361.41|361.46|361.26|4
1623130730000|2021-06-08 05:38:50|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.31|1
1623130740000|2021-06-08 05:39:00|||||||||1
1623130750000|2021-06-08 05:39:10|||||||||1
1623130760000|2021-06-08 05:39:20|361.56||361.51||361.56||361.51||6
1623130770000|2021-06-08 05:39:30|361.56|361.41|361.56|361.41|361.56|361.41|361.51|361.36|5
1623130780000|2021-06-08 05:39:40|361.61|361.36|361.56|361.36|361.61|361.36|361.56|361.36|7
1623130790000|2021-06-08 05:39:50|361.51|361.41|361.56|361.36|361.56|361.41|361.51|361.36|5
1623130800000|2021-06-08 05:40:00|361.51|361.31|361.51|361.36|361.56|361.41|361.51|361.31|17
1623130840000|2021-06-08 05:40:40|||||||||1
1623130860000|2021-06-08 05:41:00|361.56||361.56||361.56||361.56||5
1623130870000|2021-06-08 05:41:10|361.61|361.41|361.61|361.41|361.61|361.41|361.56|361.36|9
1623130880000|2021-06-08 05:41:20|361.56|361.46|361.61|361.41|361.61|361.46|361.56|361.41|9
1623130890000|2021-06-08 05:41:30||361.46||361.41||361.46||361.41|4
1623130900000|2021-06-08 05:41:40||361.46||361.46||361.46||361.41|3
1623130910000|2021-06-08 05:41:50|361.56|361.41|361.56|361.41|361.56|361.46|361.56|361.41|12
1623130920000|2021-06-08 05:42:00|361.61|361.46|361.61|361.41|361.61|361.46|361.56|361.36|15
1623130930000|2021-06-08 05:42:10|361.56|361.46|361.56|361.41|361.56|361.46|361.56|361.41|3
1623130940000|2021-06-08 05:42:20|361.61|361.36|361.56|361.41|361.61|361.41|361.56|361.36|13
1623130950000|2021-06-08 05:42:30|361.61|361.46|361.61|361.41|361.61|361.46|361.61|361.41|7
1623130960000|2021-06-08 05:42:40||361.46||361.41||361.46||361.41|2
1623130970000|2021-06-08 05:42:50||361.46||361.46||361.46||361.46|0
1623130980000|2021-06-08 05:43:00|361.66|361.41|361.56|361.41|361.66|361.46|361.56|361.41|57
1623130990000|2021-06-08 05:43:10|361.51|361.36|361.56|361.41|361.56|361.41|361.51|361.36|5
1623131050000|2021-06-08 05:44:10||361.36||361.36||361.36||361.36|10
1623131060000|2021-06-08 05:44:20||361.41||361.36||361.41||361.36|7
1623131070000|2021-06-08 05:44:30||361.41||361.41||361.41||361.36|3
1623131080000|2021-06-08 05:44:40|361.61|361.46|361.61|361.41|361.61|361.46|361.56|361.41|11
1623131090000|2021-06-08 05:44:50||361.46||361.46||361.46||361.46|0
1623131100000|2021-06-08 05:45:00|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.36|11
1623131110000|2021-06-08 05:45:10|361.61|361.36|361.56|361.41|361.61|361.41|361.56|361.36|7
1623131120000|2021-06-08 05:45:20|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|2
1623131160000|2021-06-08 05:46:00|||||||||2
1623131180000|2021-06-08 05:46:20|361.66||361.61||361.66||361.61||13
1623131190000|2021-06-08 05:46:30|361.56|361.41|361.61|361.46|361.66|361.46|361.56|361.41|7
1623131200000|2021-06-08 05:46:40|361.66|361.51|361.66|361.46|361.66|361.51|361.66|361.46|2
1623131210000|2021-06-08 05:46:50|361.61||361.61||361.61||361.61||0
1623131220000|2021-06-08 05:47:00|361.56|361.41|361.51|361.36|361.56|361.41|361.51|361.36|12
1623131230000|2021-06-08 05:47:10|361.56|361.41|361.56|361.41|361.56|361.41|361.51|361.36|8
1623131240000|2021-06-08 05:47:20|361.61|361.46|361.61|361.41|361.61|361.46|361.56|361.41|18
1623131250000|2021-06-08 05:47:30|361.56||361.56||361.56||361.56||2
1623131260000|2021-06-08 05:47:40|361.61|361.46|361.56|361.41|361.61|361.46|361.56|361.41|5
1623131270000|2021-06-08 05:47:50|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|1
1623131280000|2021-06-08 05:48:00|361.66|361.41|361.61|361.41|361.66|361.46|361.56|361.41|12
1623131290000|2021-06-08 05:48:10|361.56|361.46|361.56|361.41|361.56|361.46|361.56|361.41|4
1623131340000|2021-06-08 05:49:00|||||||||1
1623131350000|2021-06-08 05:49:10|||||||||1
1623131360000|2021-06-08 05:49:20|361.51|361.36|361.51|361.36|361.56|361.36|361.51|361.36|14
1623131400000|2021-06-08 05:50:00|||||||||1
1623131430000|2021-06-08 05:50:30|||||||||1
1623131470000|2021-06-08 05:51:10|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.36|21
1623131490000|2021-06-08 05:51:30|361.61|361.46|361.61|361.46|361.61|361.46|361.56|361.41|18
1623131530000|2021-06-08 05:52:10|||||||||3
1623131540000|2021-06-08 05:52:20|||||||||1
1623131550000|2021-06-08 05:52:30|||||||||2
1623131560000|2021-06-08 05:52:40|||||||||3
1623131570000|2021-06-08 05:52:50|||||||||2
1623131580000|2021-06-08 05:53:00|||||||||1
1623131630000|2021-06-08 05:53:50||361.41||361.41||361.41||361.41|2
1623131640000|2021-06-08 05:54:00|361.56|361.46|361.61|361.41|361.61|361.46|361.56|361.41|16
1623131650000|2021-06-08 05:54:10||361.46||361.41||361.46||361.41|0
1623131660000|2021-06-08 05:54:20||361.46||361.46||361.46||361.41|1
1623131670000|2021-06-08 05:54:30|361.66||361.66||361.66||361.66||14
1623131680000|2021-06-08 05:54:40|361.61||361.61||361.61||361.61||0
1623131690000|2021-06-08 05:54:50|||||||||2
1623131700000|2021-06-08 05:55:00|||||||||1
1623131740000|2021-06-08 05:55:40|||||||||2
1623131760000|2021-06-08 05:56:00|||||||||1
1623131770000|2021-06-08 05:56:10|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|42
1623131780000|2021-06-08 05:56:20|361.61||361.56||361.61||361.56||0
1623131790000|2021-06-08 05:56:30|361.61|361.46|361.61|361.46|361.61|361.46|361.61|361.46|1
1623131800000|2021-06-08 05:56:40|361.56|361.41|361.56|361.41|361.56|361.41|361.56|361.41|5
1623131820000|2021-06-08 05:57:00|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.31|5
1623131830000|2021-06-08 05:57:10|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.26|2
1623131840000|2021-06-08 05:57:20|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.21|4
1623131850000|2021-06-08 05:57:30|||||||||2
1623131860000|2021-06-08 05:57:40|||||||||1
1623131870000|2021-06-08 05:57:50|||||||||4
1623131880000|2021-06-08 05:58:00|||||||||1
1623131890000|2021-06-08 05:58:10|361.36|361.21|361.36|361.16|361.36|361.21|361.31|361.16|10
1623131900000|2021-06-08 05:58:20|361.31||361.31||361.31||361.31||0
1623131910000|2021-06-08 05:58:30||361.11||361.16||361.16||361.11|1
1623131920000|2021-06-08 05:58:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|9
1623131930000|2021-06-08 05:58:50||361.06||361.06||361.06||361.06|1
1623131940000|2021-06-08 05:59:00|361.21|361.11|361.21|361.06|361.21|361.11|361.21|361.01|9
1623131950000|2021-06-08 05:59:10||361.01||361.01||361.01||361.01|3
1623131960000|2021-06-08 05:59:20||361.06||361.01||361.06||361.01|6
1623131970000|2021-06-08 05:59:30|361.16|361.06|361.16|361.01|361.21|361.06|361.16|361.01|3
1623131980000|2021-06-08 05:59:40|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|4
1623131990000|2021-06-08 05:59:50|361.16|361.01|361.16|360.96|361.16|361.01|361.11|360.96|31
1623132000000|2021-06-08 06:00:00|361.11|361.01|361.21|361.06|361.21|361.06|361.11|361.01|25
1623132010000|2021-06-08 06:00:10|361.26|361.11|361.31|361.11|361.31|361.11|361.21|361.11|12
1623132020000|2021-06-08 06:00:20||361.16||361.16||361.16||361.16|0
1623132030000|2021-06-08 06:00:30|||||||||2
1623132040000|2021-06-08 06:00:40|361.36|361.21|361.36|361.16|361.36|361.21|361.36|361.16|24
1623132050000|2021-06-08 06:00:50|361.31||361.36||361.36||361.31||17
1623132060000|2021-06-08 06:01:00|361.31|361.21|361.36|361.21|361.36|361.21|361.31|361.21|1
1623132070000|2021-06-08 06:01:10|361.41||361.41||361.41||361.41||11
1623132080000|2021-06-08 06:01:20|361.36|361.26|361.41|361.26|361.41|361.26|361.36|361.21|10
1623132090000|2021-06-08 06:01:30|||||||||7
1623132110000|2021-06-08 06:01:50|361.36|361.21|361.41|361.21|361.41|361.26|361.36|361.21|13
1623132120000|2021-06-08 06:02:00|361.36|361.26|361.41|361.26|361.41|361.26|361.36|361.26|3
1623132150000|2021-06-08 06:02:30|361.46|361.31|361.51|361.31|361.51|361.31|361.46|361.31|9
1623132170000|2021-06-08 06:02:50||361.36||361.36||361.36||361.31|1
1623132180000|2021-06-08 06:03:00|||||||||1
1623132200000|2021-06-08 06:03:20|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|7
1623132210000|2021-06-08 06:03:30|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.36|2
1623132240000|2021-06-08 06:04:00|361.46|361.31|361.46|361.31|361.51|361.31|361.46|361.31|11
1623132280000|2021-06-08 06:04:40|||||||||1
1623132300000|2021-06-08 06:05:00|||||||||1
1623132310000|2021-06-08 06:05:10|361.51|361.36|361.51|361.36|361.51|361.36|361.51|361.31|5
1623132330000|2021-06-08 06:05:30|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|10
1623132360000|2021-06-08 06:06:00|||||||||1
1623132380000|2021-06-08 06:06:20|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.21|3
1623132390000|2021-06-08 06:06:30|361.36|361.21|361.36|361.21|361.41|361.26|361.36|361.21|0
1623132400000|2021-06-08 06:06:40|361.41|361.26|361.41|361.26|361.41|361.26|361.36|361.21|1
1623132420000|2021-06-08 06:07:00|||||||||1
1623132480000|2021-06-08 06:08:00|||||||||1
1623132490000|2021-06-08 06:08:10|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|4
1623132530000|2021-06-08 06:08:50|361.51|361.36|361.51|361.36|361.51|361.36|361.46|361.31|11
1623132540000|2021-06-08 06:09:00|||||||||1
1623132550000|2021-06-08 06:09:10|361.46|361.31|361.51|361.36|361.51|361.36|361.46|361.31|10
1623132570000|2021-06-08 06:09:30|361.46|361.31|361.46|361.31|361.46|361.31|361.46|361.31|4
1623132600000|2021-06-08 06:10:00|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.26|32
1623132660000|2021-06-08 06:11:00|||||||||1
1623132690000|2021-06-08 06:11:30|||||||||1
1623132710000|2021-06-08 06:11:50|||||||||1
1623132720000|2021-06-08 06:12:00|||||||||1
1623132740000|2021-06-08 06:12:20||361.21||361.21||361.21||361.21|11
1623132750000|2021-06-08 06:12:30||361.26||361.26||361.26||361.26|1
1623132780000|2021-06-08 06:13:00|||||||||4
1623132840000|2021-06-08 06:14:00|||||||||1
1623132860000|2021-06-08 06:14:20|||||||||1
1623132870000|2021-06-08 06:14:30|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|11
1623132890000|2021-06-08 06:14:50||361.16||361.16||361.21||361.16|10
1623132900000|2021-06-08 06:15:00||361.21||361.21||361.21||361.16|1
1623132920000|2021-06-08 06:15:20|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|7
1623132930000|2021-06-08 06:15:30|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|3
1623132950000|2021-06-08 06:15:50|||||||||1
1623132960000|2021-06-08 06:16:00||361.06||361.11||361.11||361.06|1
1623133010000|2021-06-08 06:16:50||361.06||361.06||361.06||361.06|5
1623133020000|2021-06-08 06:17:00|361.21|361.01|361.21|361.01|361.26|361.01|361.21|361.01|4
1623133030000|2021-06-08 06:17:10|361.16||361.16||361.16||361.16||1
1623133080000|2021-06-08 06:18:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|34
1623133090000|2021-06-08 06:18:10|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|8
1623133100000|2021-06-08 06:18:20||360.96||361.01||361.01||360.96|3
1623133140000|2021-06-08 06:19:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|3
1623133200000|2021-06-08 06:20:00||360.91||360.96||360.96||360.91|22
1623133210000|2021-06-08 06:20:10|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.86|11
1623133230000|2021-06-08 06:20:30|||||||||1
1623133250000|2021-06-08 06:20:50|||||||||13
1623133260000|2021-06-08 06:21:00|||||||||1
1623133280000|2021-06-08 06:21:20|||||||||2
1623133320000|2021-06-08 06:22:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|38
1623133370000|2021-06-08 06:22:50|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|17
1623133390000|2021-06-08 06:23:10||360.86||360.86||360.86||360.86|4
1623133400000|2021-06-08 06:23:20||360.91||360.91||360.91||360.91|0
1623133420000|2021-06-08 06:23:40|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|2
1623133440000|2021-06-08 06:24:00|||||||||1
1623133470000|2021-06-08 06:24:30|||||||||1
1623133480000|2021-06-08 06:24:40|||||||||2
1623133530000|2021-06-08 06:25:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|5
1623133540000|2021-06-08 06:25:40|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|40
1623133550000|2021-06-08 06:25:50||360.96||360.96||360.96||360.96|0
1623133560000|2021-06-08 06:26:00|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.91|4
1623133610000|2021-06-08 06:26:50|||||||||1
1623133620000|2021-06-08 06:27:00|||||||||1
1623133640000|2021-06-08 06:27:20|||||||||2
1623133700000|2021-06-08 06:28:20|||||||||1
1623133730000|2021-06-08 06:28:50|||||||||1
1623133760000|2021-06-08 06:29:20|||||||||2
1623133770000|2021-06-08 06:29:30|||||||||1
1623133780000|2021-06-08 06:29:40|||||||||2
1623133790000|2021-06-08 06:29:50|||||||||1
1623133810000|2021-06-08 06:30:10|||||||||1
1623133820000|2021-06-08 06:30:20|||||||||1
1623133860000|2021-06-08 06:31:00|||||||||3
1623133920000|2021-06-08 06:32:00|||||||||1
1623133960000|2021-06-08 06:32:40|||||||||2
1623134000000|2021-06-08 06:33:20|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|13
1623134010000|2021-06-08 06:33:30|361.11||361.11||361.16||361.11||0
1623134030000|2021-06-08 06:33:50|||||||||1
1623134040000|2021-06-08 06:34:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|25
1623134050000|2021-06-08 06:34:10|361.16|361.01|361.16|361.01|361.21|361.01|361.16|361.01|13
1623134060000|2021-06-08 06:34:20|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.06|9
1623134070000|2021-06-08 06:34:30|361.21||361.21||361.21||361.21||0
1623134090000|2021-06-08 06:34:50|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|5
1623134100000|2021-06-08 06:35:00|361.21||361.16||361.21||361.16||4
1623134120000|2021-06-08 06:35:20|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|10
1623134130000|2021-06-08 06:35:30|361.11||361.16||361.16||361.11||0
1623134140000|2021-06-08 06:35:40||361.01||361.01||361.01||360.96|0
1623134160000|2021-06-08 06:36:00|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|31
1623134170000|2021-06-08 06:36:10|361.06|360.96|361.16|360.96|361.16|360.96|361.06|360.96|7
1623134180000|2021-06-08 06:36:20||361.01||361.01||361.01||361.01|0
1623134220000|2021-06-08 06:37:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|22
1623134230000|2021-06-08 06:37:10|361.26||361.26||361.26||361.26||1
1623134240000|2021-06-08 06:37:20||361.11||361.06||361.11||361.06|6
1623134250000|2021-06-08 06:37:30|361.21||361.26||361.26||361.21||6
1623134260000|2021-06-08 06:37:40|361.21||361.26||361.26||361.21||1
1623134270000|2021-06-08 06:37:50||361.11||361.11||361.11||361.11|0
1623134280000|2021-06-08 06:38:00|||||||||1
1623134300000|2021-06-08 06:38:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|8
1623134330000|2021-06-08 06:38:50|361.16|361.01|361.21|361.01|361.21|361.01|361.16|361.01|4
1623134340000|2021-06-08 06:39:00|361.16||361.16||361.21||361.16||0
1623134370000|2021-06-08 06:39:30|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|6
1623134380000|2021-06-08 06:39:40|361.16|361.06|361.16|361.01|361.16|361.06|361.16|361.01|4
1623134390000|2021-06-08 06:39:50|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|2
1623134400000|2021-06-08 06:40:00||361.01||361.06||361.06||361.01|4
1623134410000|2021-06-08 06:40:10|361.26||361.21||361.26||361.21||0
1623134460000|2021-06-08 06:41:00|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|7
1623134470000|2021-06-08 06:41:10|||||||||1
1623134480000|2021-06-08 06:41:20|||||||||1
1623134510000|2021-06-08 06:41:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|5
1623134540000|2021-06-08 06:42:20|||||||||1
1623134550000|2021-06-08 06:42:30|361.16|361.01|361.16|361.01|361.21|361.06|361.16|361.01|10
1623134560000|2021-06-08 06:42:40|361.21||361.21||361.21||361.21||0
1623134570000|2021-06-08 06:42:50|361.16||361.16||361.16||361.16||0
1623134580000|2021-06-08 06:43:00|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|0
1623134590000|2021-06-08 06:43:10|||||||||1
1623134600000|2021-06-08 06:43:20|||||||||1
1623134610000|2021-06-08 06:43:30||361.01||361.01||361.01||361.01|20
1623134620000|2021-06-08 06:43:40|361.16|361.06|361.26|361.06|361.26|361.11|361.16|361.06|3
1623134630000|2021-06-08 06:43:50|361.21||361.21||361.26||361.21||1
1623134640000|2021-06-08 06:44:00|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|0
1623134670000|2021-06-08 06:44:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|14
1623134680000|2021-06-08 06:44:40|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|1
1623134690000|2021-06-08 06:44:50|||||||||2
1623134700000|2021-06-08 06:45:00|||||||||1
1623134720000|2021-06-08 06:45:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|8
1623134730000|2021-06-08 06:45:30|361.26||361.21||361.26||361.21||2
1623134750000|2021-06-08 06:45:50|||||||||1
1623134760000|2021-06-08 06:46:00|||||||||4
1623134770000|2021-06-08 06:46:10|361.16|361.01|361.16|361.01|361.16|361.06|361.16|361.01|7
1623134810000|2021-06-08 06:46:50|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|4
1623134820000|2021-06-08 06:47:00||360.91||360.91||360.96||360.91|1
1623134830000|2021-06-08 06:47:10||360.96||360.91||360.96||360.91|0
1623134850000|2021-06-08 06:47:30||360.96||360.96||360.96||360.96|1
1623134880000|2021-06-08 06:48:00|||||||||1
1623134910000|2021-06-08 06:48:30|||||||||1
1623134930000|2021-06-08 06:48:50|361.06|360.86|361.01|360.86|361.06|360.86|360.96|360.81|54
1623134940000|2021-06-08 06:49:00||360.81||360.86||360.86||360.81|1
1623134950000|2021-06-08 06:49:10|361.06||361.06||361.06||361.06||3
1623134960000|2021-06-08 06:49:20|361.01|360.91|361.11|360.91|361.11|360.91|361.01|360.91|2
1623134970000|2021-06-08 06:49:30||360.96||360.96||360.96||360.96|11
1623134980000|2021-06-08 06:49:40|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|10
1623134990000|2021-06-08 06:49:50|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|7
1623135000000|2021-06-08 06:50:00|361.11|361.01|361.11|360.96|361.11|361.01|361.11|360.96|0
1623135010000|2021-06-08 06:50:10|361.16||361.16||361.16||361.16||1
1623135020000|2021-06-08 06:50:20|361.11||361.11||361.11||361.11||0
1623135040000|2021-06-08 06:50:40|361.16|361.01|361.11|360.96|361.16|361.01|361.11|360.96|5
1623135050000|2021-06-08 06:50:50|||||||||1
1623135100000|2021-06-08 06:51:40|||||||||1
1623135120000|2021-06-08 06:52:00|||||||||1
1623135180000|2021-06-08 06:53:00|361.06|360.91|361.01|360.86|361.06|360.96|360.96|360.81|32
1623135200000|2021-06-08 06:53:20|||||||||1
1623135230000|2021-06-08 06:53:50|||||||||1
1623135240000|2021-06-08 06:54:00||360.81||360.86||360.86||360.81|4
1623135270000|2021-06-08 06:54:30|||||||||1
1623135280000|2021-06-08 06:54:40|||||||||2
1623135310000|2021-06-08 06:55:10|361.06||361.06||361.06||361.06||4
1623135320000|2021-06-08 06:55:20|361.01||361.01||361.06||361.01||2
1623135330000|2021-06-08 06:55:30|361.06||361.06||361.06||361.01||1
1623135340000|2021-06-08 06:55:40||360.91||360.91||360.91||360.91|0
1623135360000|2021-06-08 06:56:00|||||||||4
1623135370000|2021-06-08 06:56:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|4
1623135430000|2021-06-08 06:57:10|||||||||2
1623135440000|2021-06-08 06:57:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|10
1623135460000|2021-06-08 06:57:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623135480000|2021-06-08 06:58:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|27
1623135490000|2021-06-08 06:58:10|||||||||2
1623135500000|2021-06-08 06:58:20|||||||||5
1623135510000|2021-06-08 06:58:30|||||||||1
1623135530000|2021-06-08 06:58:50|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|17
1623135570000|2021-06-08 06:59:30|||||||||2
1623135610000|2021-06-08 07:00:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|10
1623135620000|2021-06-08 07:00:20|||||||||1
1623135630000|2021-06-08 07:00:30|||||||||1
1623135640000|2021-06-08 07:00:40|||||||||3
1623135670000|2021-06-08 07:01:10|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.86|46
1623135680000|2021-06-08 07:01:20|||||||||12
1623135690000|2021-06-08 07:01:30|361.01|360.86|360.91|360.76|361.01|360.86|360.91|360.71|61
1623135700000|2021-06-08 07:01:40|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|8
1623135710000|2021-06-08 07:01:50|||||||||1
1623135720000|2021-06-08 07:02:00|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.66|32
1623135750000|2021-06-08 07:02:30|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|7
1623135770000|2021-06-08 07:02:50|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|22
1623135780000|2021-06-08 07:03:00|||||||||8
1623135800000|2021-06-08 07:03:20|||||||||1
1623135820000|2021-06-08 07:03:40|||||||||14
1623135830000|2021-06-08 07:03:50|||||||||2
1623135840000|2021-06-08 07:04:00|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|3
1623135860000|2021-06-08 07:04:20|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|11
1623135900000|2021-06-08 07:05:00|361.01|360.86|361.01|360.86|361.06|360.91|361.01|360.86|8
1623135920000|2021-06-08 07:05:20|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|6
1623135950000|2021-06-08 07:05:50|361.06||361.06||361.06||361.06||11
1623135960000|2021-06-08 07:06:00||360.91||360.91||360.91||360.91|0
1623136010000|2021-06-08 07:06:50|||||||||2
1623136020000|2021-06-08 07:07:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|60
1623136030000|2021-06-08 07:07:10|||||||||1
1623136070000|2021-06-08 07:07:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|14
1623136100000|2021-06-08 07:08:20|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|17
1623136140000|2021-06-08 07:09:00|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|11
1623136160000|2021-06-08 07:09:20|||||||||5
1623136180000|2021-06-08 07:09:40|361.06||361.01||361.06||361.01||6
1623136200000|2021-06-08 07:10:00|||||||||4
1623136210000|2021-06-08 07:10:10|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|6
1623136240000|2021-06-08 07:10:40|||||||||1
1623136260000|2021-06-08 07:11:00|||||||||2
1623136290000|2021-06-08 07:11:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|7
1623136300000|2021-06-08 07:11:40|||||||||4
1623136320000|2021-06-08 07:12:00|361.06||361.01||361.06||361.01||7
1623136330000|2021-06-08 07:12:10|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.86|7
1623136350000|2021-06-08 07:12:30|||||||||2
1623136360000|2021-06-08 07:12:40|361.11|360.96|361.11|360.96|361.11|360.96|361.06|360.96|9
1623136380000|2021-06-08 07:13:00|361.06|360.91|361.01|360.86|361.06|360.91|361.01|360.86|15
1623136400000|2021-06-08 07:13:20|360.96|360.76|360.91|360.76|360.96|360.76|360.91|360.76|5
1623136410000|2021-06-08 07:13:30|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|5
1623136420000|2021-06-08 07:13:40|361.01||361.01||361.01||361.01||3
1623136430000|2021-06-08 07:13:50||360.86||360.86||360.86||360.86|0
1623136440000|2021-06-08 07:14:00|||||||||2
1623136450000|2021-06-08 07:14:10|361.06||361.01||361.06||361.01||24
1623136460000|2021-06-08 07:14:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623136490000|2021-06-08 07:14:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|5
1623136500000|2021-06-08 07:15:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|8
1623136510000|2021-06-08 07:15:10||360.71||360.76||360.76||360.71|0
1623136520000|2021-06-08 07:15:20|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|3
1623136540000|2021-06-08 07:15:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|6
1623136560000|2021-06-08 07:16:00|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.76|12
1623136570000|2021-06-08 07:16:10|||||||||3
1623136580000|2021-06-08 07:16:20|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|8
1623136590000|2021-06-08 07:16:30||360.76||360.76||360.76||360.76|0
1623136610000|2021-06-08 07:16:50|360.96||360.96||360.96||360.96||0
1623136620000|2021-06-08 07:17:00||360.81||360.81||360.81||360.81|6
1623136650000|2021-06-08 07:17:30|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|7
1623136700000|2021-06-08 07:18:20|||||||||1
1623136710000|2021-06-08 07:18:30|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|5
1623136730000|2021-06-08 07:18:50|360.96|360.76|360.91|360.76|360.96|360.76|360.91|360.76|10
1623136740000|2021-06-08 07:19:00|||||||||1
1623136760000|2021-06-08 07:19:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|2
1623136790000|2021-06-08 07:19:50|||||||||1
1623136810000|2021-06-08 07:20:10|||||||||4
1623136820000|2021-06-08 07:20:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|3
1623136830000|2021-06-08 07:20:30|360.86|360.71|360.86|360.71|360.86|360.71|360.81|360.66|6
1623136840000|2021-06-08 07:20:40||360.66||360.71||360.71||360.66|1
1623136860000|2021-06-08 07:21:00|||||||||5
1623136890000|2021-06-08 07:21:30|360.91|360.76|360.91|360.76|360.96|360.76|360.91|360.76|10
1623136900000|2021-06-08 07:21:40|||||||||2
1623136910000|2021-06-08 07:21:50|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|24
1623136920000|2021-06-08 07:22:00|||||||||2
1623136930000|2021-06-08 07:22:10|||||||||3
1623136950000|2021-06-08 07:22:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|7
1623136970000|2021-06-08 07:22:50|||||||||23
1623136990000|2021-06-08 07:23:10||360.66||360.71||360.71||360.66|3
1623137000000|2021-06-08 07:23:20|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|2
1623137010000|2021-06-08 07:23:30|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|9
1623137040000|2021-06-08 07:24:00|||||||||1
1623137060000|2021-06-08 07:24:20|||||||||2
1623137080000|2021-06-08 07:24:40|||||||||7
1623137100000|2021-06-08 07:25:00|||||||||1
1623137110000|2021-06-08 07:25:10|360.81|360.66|360.81|360.66|360.81|360.71|360.81|360.66|6
1623137130000|2021-06-08 07:25:30|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|11
1623137210000|2021-06-08 07:26:50|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|11
1623137230000|2021-06-08 07:27:10|360.91|360.76|360.86|360.66|360.91|360.76|360.86|360.66|15
1623137240000|2021-06-08 07:27:20||360.71||360.71||360.71||360.71|0
1623137280000|2021-06-08 07:28:00|||||||||1
1623137300000|2021-06-08 07:28:20|||||||||1
1623137310000|2021-06-08 07:28:30|||||||||1
1623137320000|2021-06-08 07:28:40|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|10
1623137370000|2021-06-08 07:29:30|||||||||1
1623137390000|2021-06-08 07:29:50|||||||||1
1623137420000|2021-06-08 07:30:20|||||||||1
1623137430000|2021-06-08 07:30:30|||||||||2
1623137460000|2021-06-08 07:31:00|||||||||1
1623137480000|2021-06-08 07:31:20|||||||||3
1623137500000|2021-06-08 07:31:40|||||||||1
1623137510000|2021-06-08 07:31:50|360.86||360.81||360.86||360.81||16
1623137520000|2021-06-08 07:32:00|||||||||1
1623137540000|2021-06-08 07:32:20|||||||||1
1623137550000|2021-06-08 07:32:30|||||||||6
1623137580000|2021-06-08 07:33:00|||||||||3
1623137600000|2021-06-08 07:33:20|||||||||1
1623137620000|2021-06-08 07:33:40|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|29
1623137630000|2021-06-08 07:33:50|||||||||11
1623137640000|2021-06-08 07:34:00|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|15
1623137650000|2021-06-08 07:34:10|||||||||1
1623137670000|2021-06-08 07:34:30|||||||||4
1623137700000|2021-06-08 07:35:00|||||||||2
1623137720000|2021-06-08 07:35:20|||||||||8
1623137730000|2021-06-08 07:35:30|||||||||8
1623137740000|2021-06-08 07:35:40|||||||||1
1623137760000|2021-06-08 07:36:00|||||||||3
1623137790000|2021-06-08 07:36:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|5
1623137800000|2021-06-08 07:36:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|2
1623137810000|2021-06-08 07:36:50|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|6
1623137820000|2021-06-08 07:37:00|360.66|360.51|360.66|360.51|360.71|360.51|360.66|360.51|5
1623137830000|2021-06-08 07:37:10|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|12
1623137850000|2021-06-08 07:37:30|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|6
1623137860000|2021-06-08 07:37:40|360.56|360.46|360.61|360.46|360.61|360.46|360.56|360.46|7
1623137870000|2021-06-08 07:37:50|360.56|360.41|360.56|360.41|360.56|360.41|360.51|360.36|19
1623137880000|2021-06-08 07:38:00||360.36||360.41||360.41||360.36|4
1623137900000|2021-06-08 07:38:20|||||||||2
1623137910000|2021-06-08 07:38:30|||||||||2
1623137930000|2021-06-08 07:38:50|||||||||1
1623137940000|2021-06-08 07:39:00||360.36||360.36||360.36||360.36|3
1623137950000|2021-06-08 07:39:10|360.51||360.51||360.56||360.51||9
1623137990000|2021-06-08 07:39:50|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|13
1623138000000|2021-06-08 07:40:00|360.51|360.36|360.51|360.36|360.56|360.41|360.51|360.36|11
1623138010000|2021-06-08 07:40:10|360.56|360.41|360.56|360.36|360.56|360.41|360.56|360.36|3
1623138020000|2021-06-08 07:40:20|360.51||360.51||360.51||360.51||1
1623138060000|2021-06-08 07:41:00|||||||||1
1623138070000|2021-06-08 07:41:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|6
1623138080000|2021-06-08 07:41:20|||||||||1
1623138100000|2021-06-08 07:41:40|||||||||1
1623138110000|2021-06-08 07:41:50|360.61|360.46|360.56|360.41|360.61|360.46|360.56|360.41|19
1623138120000|2021-06-08 07:42:00|||||||||8
1623138130000|2021-06-08 07:42:10|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|2
1623138170000|2021-06-08 07:42:50|||||||||2
1623138180000|2021-06-08 07:43:00||360.31||360.36||360.36||360.31|11
1623138190000|2021-06-08 07:43:10|360.56|360.41|360.51|360.36|360.56|360.41|360.51|360.36|3
1623138200000|2021-06-08 07:43:20|||||||||4
1623138210000|2021-06-08 07:43:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|2
1623138220000|2021-06-08 07:43:40|||||||||1
1623138240000|2021-06-08 07:44:00|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|7
1623138260000|2021-06-08 07:44:20|||||||||2
1623138270000|2021-06-08 07:44:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|7
1623138290000|2021-06-08 07:44:50|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|1
1623138300000|2021-06-08 07:45:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.36|7
1623138310000|2021-06-08 07:45:10|||||||||1
1623138320000|2021-06-08 07:45:20|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|2
1623138340000|2021-06-08 07:45:40|||||||||2
1623138360000|2021-06-08 07:46:00|||||||||2
1623138370000|2021-06-08 07:46:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.36|6
1623138380000|2021-06-08 07:46:20||360.36||360.41||360.41||360.36|2
1623138410000|2021-06-08 07:46:50|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|16
1623138420000|2021-06-08 07:47:00|360.56|360.46|360.56|360.41|360.56|360.46|360.56|360.41|5
1623138430000|2021-06-08 07:47:10|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|2
1623138480000|2021-06-08 07:48:00|||||||||3
1623138490000|2021-06-08 07:48:10|||||||||2
1623138500000|2021-06-08 07:48:20|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|5
1623138540000|2021-06-08 07:49:00|||||||||2
1623138570000|2021-06-08 07:49:30|||||||||1
1623138590000|2021-06-08 07:49:50|||||||||1
1623138600000|2021-06-08 07:50:00|||||||||1
1623138620000|2021-06-08 07:50:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|6
1623138630000|2021-06-08 07:50:30|||||||||3
1623138660000|2021-06-08 07:51:00|||||||||2
1623138670000|2021-06-08 07:51:10|||||||||1
1623138680000|2021-06-08 07:51:20|||||||||16
1623138690000|2021-06-08 07:51:30||360.31||360.36||360.36||360.31|22
1623138700000|2021-06-08 07:51:40|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|17
1623138710000|2021-06-08 07:51:50|360.46|360.31|360.51|360.31|360.51|360.36|360.46|360.31|27
1623138720000|2021-06-08 07:52:00||360.36||360.36||360.36||360.36|1
1623138740000|2021-06-08 07:52:20|||||||||1
1623138750000|2021-06-08 07:52:30||360.31||360.36||360.36||360.31|1
1623138770000|2021-06-08 07:52:50|||||||||2
1623138780000|2021-06-08 07:53:00|||||||||1
1623138790000|2021-06-08 07:53:10|360.46|360.31|360.46|360.31|360.46|360.31|360.46|360.31|3
1623138800000|2021-06-08 07:53:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|5
1623138810000|2021-06-08 07:53:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|6
1623138820000|2021-06-08 07:53:40|||||||||1
1623138830000|2021-06-08 07:53:50|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|4
1623138840000|2021-06-08 07:54:00|||||||||2
1623138850000|2021-06-08 07:54:10|||||||||1
1623138860000|2021-06-08 07:54:20|||||||||4
1623138890000|2021-06-08 07:54:50|||||||||1
1623138900000|2021-06-08 07:55:00|||||||||3
1623138920000|2021-06-08 07:55:20|360.66|360.51|360.71|360.56|360.71|360.56|360.66|360.51|23
1623138970000|2021-06-08 07:56:10|||||||||1
1623138980000|2021-06-08 07:56:20|||||||||2
1623138990000|2021-06-08 07:56:30|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|5
1623139000000|2021-06-08 07:56:40|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|11
1623139010000|2021-06-08 07:56:50|360.76|360.61|360.71|360.56|360.76|360.61|360.71|360.56|10
1623139020000|2021-06-08 07:57:00|||||||||1
1623139060000|2021-06-08 07:57:40|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|5
1623139080000|2021-06-08 07:58:00|360.71|360.56|360.71|360.56|360.71|360.56|360.71|360.56|6
1623139110000|2021-06-08 07:58:30|||||||||1
1623139120000|2021-06-08 07:58:40|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|4
1623139140000|2021-06-08 07:59:00|||||||||1
1623139180000|2021-06-08 07:59:40|||||||||1
1623139190000|2021-06-08 07:59:50|360.81|360.71|360.86|360.71|360.86|360.71|360.81|360.71|18
1623139200000|2021-06-08 08:00:00|||||||||2
1623139210000|2021-06-08 08:00:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|5
1623139240000|2021-06-08 08:00:40|||||||||1
1623139250000|2021-06-08 08:00:50|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.81|3
1623139260000|2021-06-08 08:01:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|7
1623139320000|2021-06-08 08:02:00|||||||||3
1623139350000|2021-06-08 08:02:30|||||||||3
1623139380000|2021-06-08 08:03:00|||||||||1
1623139390000|2021-06-08 08:03:10|||||||||1
1623139410000|2021-06-08 08:03:30|||||||||1
1623139420000|2021-06-08 08:03:40|||||||||1
1623139450000|2021-06-08 08:04:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623139460000|2021-06-08 08:04:20||360.76||360.81||360.81||360.76|16
1623139500000|2021-06-08 08:05:00|||||||||2
1623139550000|2021-06-08 08:05:50|||||||||2
1623139560000|2021-06-08 08:06:00|||||||||1
1623139580000|2021-06-08 08:06:20|||||||||1
1623139590000|2021-06-08 08:06:30|||||||||3
1623139600000|2021-06-08 08:06:40|||||||||2
1623139610000|2021-06-08 08:06:50|361.01||360.96||361.01||360.96||12
1623139620000|2021-06-08 08:07:00|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|9
1623139630000|2021-06-08 08:07:10|||||||||1
1623139640000|2021-06-08 08:07:20|||||||||1
1623139670000|2021-06-08 08:07:50|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|11
1623139680000|2021-06-08 08:08:00|||||||||3
1623139710000|2021-06-08 08:08:30|||||||||3
1623139740000|2021-06-08 08:09:00|||||||||1
1623139760000|2021-06-08 08:09:20|||||||||1
1623139770000|2021-06-08 08:09:30|||||||||1
1623139780000|2021-06-08 08:09:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|9
1623139790000|2021-06-08 08:09:50|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|5
1623139800000|2021-06-08 08:10:00|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|4
1623139820000|2021-06-08 08:10:20|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|30
1623139830000|2021-06-08 08:10:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623139850000|2021-06-08 08:10:50|||||||||3
1623139860000|2021-06-08 08:11:00|360.91|360.76|360.91|360.76|360.96|360.81|360.91|360.76|5
1623139870000|2021-06-08 08:11:10|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|6
1623139880000|2021-06-08 08:11:20|||||||||5
1623139890000|2021-06-08 08:11:30|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623139900000|2021-06-08 08:11:40|361.01||361.01||361.01||360.96||1
1623139910000|2021-06-08 08:11:50|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.86|9
1623139920000|2021-06-08 08:12:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|3
1623139930000|2021-06-08 08:12:10|||||||||2
1623139940000|2021-06-08 08:12:20|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|7
1623139950000|2021-06-08 08:12:30|360.86||360.86||360.86||360.86||1
1623139960000|2021-06-08 08:12:40|360.96|360.76|360.91|360.76|360.96|360.76|360.91|360.76|6
1623139980000|2021-06-08 08:13:00|||||||||1
1623140000000|2021-06-08 08:13:20|360.86|360.71|360.86|360.71|360.86|360.71|360.86|360.71|6
1623140040000|2021-06-08 08:14:00|||||||||2
1623140060000|2021-06-08 08:14:20|||||||||1
1623140070000|2021-06-08 08:14:30|||||||||1
1623140080000|2021-06-08 08:14:40|360.91||360.86||360.91||360.86||14
1623140100000|2021-06-08 08:15:00|||||||||1
1623140130000|2021-06-08 08:15:30|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|4
1623140140000|2021-06-08 08:15:40|||||||||1
1623140190000|2021-06-08 08:16:30|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|22
1623140200000|2021-06-08 08:16:40|||||||||1
1623140220000|2021-06-08 08:17:00|||||||||1
1623140240000|2021-06-08 08:17:20|||||||||4
1623140250000|2021-06-08 08:17:30|||||||||1
1623140260000|2021-06-08 08:17:40|||||||||2
1623140280000|2021-06-08 08:18:00|||||||||1
1623140310000|2021-06-08 08:18:30|||||||||2
1623140330000|2021-06-08 08:18:50|||||||||1
1623140350000|2021-06-08 08:19:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|7
1623140400000|2021-06-08 08:20:00|||||||||2
1623140410000|2021-06-08 08:20:10|||||||||1
1623140420000|2021-06-08 08:20:20|||||||||1
1623140440000|2021-06-08 08:20:40|||||||||2
1623140450000|2021-06-08 08:20:50|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|5
1623140460000|2021-06-08 08:21:00|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|20
1623140480000|2021-06-08 08:21:20|||||||||6
1623140520000|2021-06-08 08:22:00|||||||||2
1623140550000|2021-06-08 08:22:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623140570000|2021-06-08 08:22:50|||||||||1
1623140580000|2021-06-08 08:23:00|361.16||361.11||361.16||361.11||5
1623140590000|2021-06-08 08:23:10|||||||||1
1623140600000|2021-06-08 08:23:20|||||||||1
1623140620000|2021-06-08 08:23:40|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|29
1623140630000|2021-06-08 08:23:50|361.06|360.96|361.06|360.91|361.11|360.96|361.06|360.91|2
1623140640000|2021-06-08 08:24:00|361.11||361.06||361.11||361.06||3
1623140660000|2021-06-08 08:24:20|||||||||1
1623140680000|2021-06-08 08:24:40|||||||||4
1623140690000|2021-06-08 08:24:50|||||||||1
1623140700000|2021-06-08 08:25:00|||||||||1
1623140720000|2021-06-08 08:25:20|||||||||1
1623140740000|2021-06-08 08:25:40|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|21
1623140750000|2021-06-08 08:25:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|9
1623140760000|2021-06-08 08:26:00|||||||||1
1623140770000|2021-06-08 08:26:10|||||||||1
1623140820000|2021-06-08 08:27:00|360.96|360.81|360.96|360.76|360.96|360.81|360.96|360.76|13
1623140830000|2021-06-08 08:27:10||360.81||360.76||360.81||360.76|2
1623140840000|2021-06-08 08:27:20|360.91||360.91||360.91||360.91||1
1623140850000|2021-06-08 08:27:30|360.86|360.71|360.86|360.71|360.91|360.71|360.86|360.71|12
1623140860000|2021-06-08 08:27:40|||||||||1
1623140870000|2021-06-08 08:27:50|||||||||1
1623140890000|2021-06-08 08:28:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|10
1623140900000|2021-06-08 08:28:20|360.96||360.96||360.96||360.96||8
1623140910000|2021-06-08 08:28:30||360.81||360.81||360.81||360.81|1
1623140920000|2021-06-08 08:28:40|||||||||1
1623140950000|2021-06-08 08:29:10|||||||||2
1623141000000|2021-06-08 08:30:00|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|11
1623141010000|2021-06-08 08:30:10||360.81||360.86||360.86||360.81|5
1623141020000|2021-06-08 08:30:20|||||||||1
1623141050000|2021-06-08 08:30:50|||||||||20
1623141060000|2021-06-08 08:31:00|||||||||1
1623141080000|2021-06-08 08:31:20|361.06|360.91|361.06|360.91|361.06|360.91|361.01|360.86|27
1623141090000|2021-06-08 08:31:30|||||||||2
1623141100000|2021-06-08 08:31:40|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|10
1623141120000|2021-06-08 08:32:00|361.06|360.91|361.11|360.91|361.11|360.91|361.06|360.91|9
1623141130000|2021-06-08 08:32:10||360.96||360.96||360.96||360.96|2
1623141140000|2021-06-08 08:32:20|||||||||6
1623141150000|2021-06-08 08:32:30|361.16||361.11||361.16||361.11||5
1623141160000|2021-06-08 08:32:40|361.16||361.16||361.16||361.11||2
1623141170000|2021-06-08 08:32:50|361.11|361.01|361.11|360.96|361.16|361.01|361.11|360.96|0
1623141180000|2021-06-08 08:33:00|361.16|361.01|361.11|360.96|361.16|361.01|361.11|360.96|5
1623141190000|2021-06-08 08:33:10|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|8
1623141230000|2021-06-08 08:33:50|||||||||2
1623141240000|2021-06-08 08:34:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|361.01|19
1623141250000|2021-06-08 08:34:10|||||||||2
1623141270000|2021-06-08 08:34:30|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|5
1623141280000|2021-06-08 08:34:40|||||||||5
1623141290000|2021-06-08 08:34:50|||||||||2
1623141330000|2021-06-08 08:35:30|||||||||1
1623141340000|2021-06-08 08:35:40|361.26||361.21||361.26||361.21||14
1623141350000|2021-06-08 08:35:50|361.26||361.26||361.26||361.26||9
1623141360000|2021-06-08 08:36:00|361.21||361.21||361.26||361.21||3
1623141370000|2021-06-08 08:36:10|||||||||1
1623141400000|2021-06-08 08:36:40|||||||||1
1623141410000|2021-06-08 08:36:50|||||||||1
1623141420000|2021-06-08 08:37:00|||||||||4
1623141440000|2021-06-08 08:37:20|||||||||3
1623141450000|2021-06-08 08:37:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|26
1623141470000|2021-06-08 08:37:50|||||||||1
1623141510000|2021-06-08 08:38:30|||||||||2
1623141520000|2021-06-08 08:38:40|||||||||2
1623141530000|2021-06-08 08:38:50|||||||||2
1623141540000|2021-06-08 08:39:00|||||||||2
1623141580000|2021-06-08 08:39:40|361.21|361.06|361.21|361.01|361.21|361.06|361.16|361.01|9
1623141590000|2021-06-08 08:39:50|361.16||361.16||361.16||361.16||0
1623141600000|2021-06-08 08:40:00|||||||||12
1623141640000|2021-06-08 08:40:40|361.11|360.91|361.11|360.91|361.11|360.91|361.11|360.91|9
1623141650000|2021-06-08 08:40:50||360.96||360.96||360.96||360.96|1
1623141660000|2021-06-08 08:41:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.91|5
1623141700000|2021-06-08 08:41:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|11
1623141710000|2021-06-08 08:41:50|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|5
1623141720000|2021-06-08 08:42:00|361.11||361.06||361.11||361.06||2
1623141760000|2021-06-08 08:42:40|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|15
1623141770000|2021-06-08 08:42:50|||||||||1
1623141780000|2021-06-08 08:43:00|||||||||2
1623141800000|2021-06-08 08:43:20|||||||||1
1623141820000|2021-06-08 08:43:40|361.16|361.01|361.11|360.96|361.21|361.01|361.11|360.96|53
1623141830000|2021-06-08 08:43:50|||||||||2
1623141840000|2021-06-08 08:44:00||360.91||360.91||360.96||360.91|10
1623141850000|2021-06-08 08:44:10|361.06|360.96|361.11|360.96|361.11|360.96|361.06|360.91|13
1623141890000|2021-06-08 08:44:50|||||||||1
1623141900000|2021-06-08 08:45:00|||||||||1
1623141920000|2021-06-08 08:45:20|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|6
1623141950000|2021-06-08 08:45:50|||||||||3
1623141960000|2021-06-08 08:46:00|||||||||1
1623141990000|2021-06-08 08:46:30|||||||||16
1623142010000|2021-06-08 08:46:50|||||||||3
1623142020000|2021-06-08 08:47:00|||||||||1
1623142030000|2021-06-08 08:47:10|||||||||1
1623142060000|2021-06-08 08:47:40||360.86||360.91||360.91||360.86|18
1623142120000|2021-06-08 08:48:40|||||||||1
1623142130000|2021-06-08 08:48:50|||||||||1
1623142140000|2021-06-08 08:49:00|||||||||2
1623142180000|2021-06-08 08:49:40|361.01|360.86|361.01|360.81|361.06|360.91|360.96|360.81|27
1623142190000|2021-06-08 08:49:50|360.96||361.01||361.01||360.96||7
1623142200000|2021-06-08 08:50:00|360.96|360.86|360.96|360.81|361.01|360.86|360.96|360.81|6
1623142230000|2021-06-08 08:50:30|361.01|360.86|360.96|360.81|361.01|360.86|360.96|360.81|6
1623142240000|2021-06-08 08:50:40|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|15
1623142250000|2021-06-08 08:50:50||360.81||360.81||360.81||360.81|1
1623142260000|2021-06-08 08:51:00|360.96|360.86|360.96|360.81|360.96|360.86|360.96|360.81|3
1623142270000|2021-06-08 08:51:10|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|4
1623142280000|2021-06-08 08:51:20|361.01|360.91|361.01|360.86|361.01|360.91|361.01|360.86|4
1623142300000|2021-06-08 08:51:40|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.86|4
1623142310000|2021-06-08 08:51:50|361.01|360.86|361.06|360.91|361.06|360.91|361.01|360.86|1
1623142320000|2021-06-08 08:52:00|||||||||1
1623142330000|2021-06-08 08:52:10|||||||||4
1623142350000|2021-06-08 08:52:30|||||||||2
1623142360000|2021-06-08 08:52:40|||||||||1
1623142370000|2021-06-08 08:52:50|361.01|360.86|360.86|360.66|361.01|360.86|360.86|360.66|52
1623142380000|2021-06-08 08:53:00|360.81|360.61|360.81|360.61|360.86|360.66|360.81|360.61|34
1623142390000|2021-06-08 08:53:10|360.86|360.66|360.81|360.66|360.86|360.66|360.81|360.66|29
1623142410000|2021-06-08 08:53:30|||||||||2
1623142430000|2021-06-08 08:53:50||360.61||360.61||360.66||360.61|9
1623142440000|2021-06-08 08:54:00||360.66||360.61||360.66||360.61|3
1623142460000|2021-06-08 08:54:20|360.76||360.76||360.76||360.76||0
1623142470000|2021-06-08 08:54:30|360.81||360.81||360.81||360.76||31
1623142480000|2021-06-08 08:54:40|360.86|360.66|360.86|360.66|360.86|360.66|360.81|360.66|6
1623142490000|2021-06-08 08:54:50|360.81|360.71|360.76|360.61|360.86|360.71|360.76|360.61|17
1623142500000|2021-06-08 08:55:00|360.81|360.66|360.86|360.66|360.86|360.66|360.76|360.61|27
1623142510000|2021-06-08 08:55:10||360.71||360.71||360.71||360.66|6
1623142530000|2021-06-08 08:55:30|||||||||1
1623142540000|2021-06-08 08:55:40|||||||||1
1623142550000|2021-06-08 08:55:50||360.66||360.71||360.71||360.66|9
1623142560000|2021-06-08 08:56:00|||||||||2
1623142610000|2021-06-08 08:56:50|360.81|360.66|360.81|360.66|360.81|360.66|360.81|360.66|19
1623142620000|2021-06-08 08:57:00||360.61||360.61||360.61||360.61|20
1623142630000|2021-06-08 08:57:10|360.76||360.76||360.81||360.76||0
1623142650000|2021-06-08 08:57:30|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.56|52
1623142660000|2021-06-08 08:57:40|360.81|360.56|360.81|360.66|360.81|360.66|360.76|360.56|9
1623142680000|2021-06-08 08:58:00|360.86|360.71|360.86|360.71|360.86|360.71|360.81|360.66|27
1623142690000|2021-06-08 08:58:10|360.81|360.66|360.86|360.66|360.86|360.66|360.81|360.66|11
1623142700000|2021-06-08 08:58:20||360.71||360.71||360.71||360.66|3
1623142710000|2021-06-08 08:58:30|360.91|360.66|360.91|360.71|360.91|360.71|360.86|360.66|20
1623142720000|2021-06-08 08:58:40|360.96|360.76|360.91|360.76|360.96|360.81|360.91|360.76|12
1623142730000|2021-06-08 08:58:50|360.96||360.96||360.96||360.91||10
1623142740000|2021-06-08 08:59:00||360.81||360.81||360.81||360.76|5
1623142750000|2021-06-08 08:59:10|361.01|360.76|360.96|360.81|361.01|360.81|360.96|360.76|10
1623142760000|2021-06-08 08:59:20|361.01|360.86|361.01|360.86|361.06|360.91|361.01|360.86|11
1623142770000|2021-06-08 08:59:30|361.06||361.01||361.06||361.01||14
1623142780000|2021-06-08 08:59:40|||||||||7
1623142790000|2021-06-08 08:59:50|361.06|360.81|361.06|360.91|361.06|360.91|361.06|360.81|23
1623142800000|2021-06-08 09:00:00|361.01|360.86|361.06|360.86|361.11|360.96|361.01|360.86|14
1623142810000|2021-06-08 09:00:10|361.01|360.81|360.96|360.81|361.01|360.81|360.91|360.76|23
1623142840000|2021-06-08 09:00:40||360.76||360.81||360.81||360.76|1
1623142860000|2021-06-08 09:01:00|||||||||3
1623142870000|2021-06-08 09:01:10|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.81|9
1623142880000|2021-06-08 09:01:20|||||||||2
1623142890000|2021-06-08 09:01:30|360.96|360.81|360.86|360.71|360.96|360.81|360.86|360.71|16
1623142900000|2021-06-08 09:01:40|360.91||360.86||360.91||360.86||0
1623142910000|2021-06-08 09:01:50|||||||||2
1623142920000|2021-06-08 09:02:00|||||||||2
1623142930000|2021-06-08 09:02:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|4
1623142940000|2021-06-08 09:02:20|||||||||1
1623142970000|2021-06-08 09:02:50|||||||||2
1623142980000|2021-06-08 09:03:00|||||||||13
1623142990000|2021-06-08 09:03:10|||||||||19
1623143000000|2021-06-08 09:03:20|360.96|360.81|361.01|360.86|361.01|360.86|360.96|360.81|11
1623143010000|2021-06-08 09:03:30|360.91|360.81|360.91|360.76|360.91|360.81|360.91|360.76|22
1623143020000|2021-06-08 09:03:40|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|15
1623143030000|2021-06-08 09:03:50|360.91|360.76|360.91|360.76|360.96|360.81|360.91|360.76|16
1623143040000|2021-06-08 09:04:00|360.86|360.66|360.81|360.61|360.91|360.71|360.76|360.51|74
1623143050000|2021-06-08 09:04:10|360.76|360.66|360.76|360.61|360.81|360.66|360.76|360.61|18
1623143060000|2021-06-08 09:04:20|360.71|360.56|360.66|360.51|360.71|360.61|360.61|360.46|48
1623143070000|2021-06-08 09:04:30|360.61|360.46|360.61|360.41|360.61|360.46|360.61|360.41|28
1623143080000|2021-06-08 09:04:40|360.66|360.46|360.61|360.41|360.66|360.51|360.61|360.41|29
1623143090000|2021-06-08 09:04:50|360.56|360.46|360.61|360.41|360.61|360.46|360.56|360.41|52
1623143100000|2021-06-08 09:05:00|360.66|360.46|360.81|360.61|360.86|360.66|360.66|360.46|59
1623143110000|2021-06-08 09:05:10|360.76|360.56|360.71|360.51|360.76|360.56|360.71|360.51|3
1623143120000|2021-06-08 09:05:20|||||||||1
1623143130000|2021-06-08 09:05:30||360.56||360.56||360.56||360.51|10
1623143140000|2021-06-08 09:05:40|360.81|360.61|360.81|360.61|360.81|360.61|360.81|360.61|8
1623143150000|2021-06-08 09:05:50|||||||||1
1623143160000|2021-06-08 09:06:00|||||||||1
1623143170000|2021-06-08 09:06:10|||||||||9
1623143220000|2021-06-08 09:07:00|360.76||360.81||360.81||360.76||7
1623143230000|2021-06-08 09:07:10|360.76||360.81||360.81||360.76||1
1623143240000|2021-06-08 09:07:20||360.66||360.66||360.66||360.66|0
1623143250000|2021-06-08 09:07:30|||||||||3
1623143280000|2021-06-08 09:08:00|||||||||1
1623143290000|2021-06-08 09:08:10|360.76|360.61|360.81|360.66|360.81|360.66|360.76|360.61|9
1623143300000|2021-06-08 09:08:20||360.61||360.61||360.61||360.61|3
1623143320000|2021-06-08 09:08:40|360.76||360.81||360.81||360.76||1
1623143330000|2021-06-08 09:08:50||360.66||360.61||360.66||360.61|6
1623143340000|2021-06-08 09:09:00||360.66||360.66||360.66||360.66|0
1623143350000|2021-06-08 09:09:10|||||||||1
1623143360000|2021-06-08 09:09:20|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|32
1623143370000|2021-06-08 09:09:30|360.96||360.96||361.01||360.96||16
1623143380000|2021-06-08 09:09:40|361.01|360.81|360.96|360.81|361.01|360.81|360.96|360.81|0
1623143390000|2021-06-08 09:09:50|||||||||4
1623143400000|2021-06-08 09:10:00|||||||||2
1623143420000|2021-06-08 09:10:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|4
1623143440000|2021-06-08 09:10:40|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|4
1623143460000|2021-06-08 09:11:00|||||||||1
1623143470000|2021-06-08 09:11:10|||||||||2
1623143510000|2021-06-08 09:11:50|||||||||2
1623143530000|2021-06-08 09:12:10|||||||||2
1623143550000|2021-06-08 09:12:30|||||||||1
1623143570000|2021-06-08 09:12:50||360.76||360.76||360.76||360.76|4
1623143580000|2021-06-08 09:13:00|||||||||4
1623143590000|2021-06-08 09:13:10|||||||||2
1623143600000|2021-06-08 09:13:20|||||||||2
1623143610000|2021-06-08 09:13:30|360.91|360.81|360.96|360.81|360.96|360.81|360.91|360.76|4
1623143620000|2021-06-08 09:13:40|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|5
1623143630000|2021-06-08 09:13:50|||||||||2
1623143640000|2021-06-08 09:14:00|360.91|360.76|360.91|360.76|360.91|360.81|360.91|360.76|5
1623143650000|2021-06-08 09:14:10|360.96||360.96||360.96||360.91||27
1623143660000|2021-06-08 09:14:20|360.91||360.96||360.96||360.91||5
1623143670000|2021-06-08 09:14:30|360.91||360.91||360.91||360.91||9
1623143680000|2021-06-08 09:14:40|361.01||361.01||361.01||361.01||6
1623143690000|2021-06-08 09:14:50|360.91||361.01||361.01||360.91||4
1623143710000|2021-06-08 09:15:10|361.06|360.81|361.06|360.81|361.06|360.81|361.06|360.81|3
1623143760000|2021-06-08 09:16:00||360.86||360.86||360.86||360.86|0
1623143800000|2021-06-08 09:16:40|||||||||1
1623143810000|2021-06-08 09:16:50|||||||||1
1623143870000|2021-06-08 09:17:50|||||||||1
1623143880000|2021-06-08 09:18:00|||||||||1
1623143920000|2021-06-08 09:18:40|360.91|360.76|361.06|360.81|361.06|360.81|360.91|360.76|26
1623143930000|2021-06-08 09:18:50||360.76||360.76||360.76||360.76|0
1623143940000|2021-06-08 09:19:00|361.01|360.81|361.06|360.81|361.06|360.81|361.01|360.81|2
1623143980000|2021-06-08 09:19:40|361.01|360.76|360.96|360.81|361.06|360.81|360.96|360.76|16
1623143990000|2021-06-08 09:19:50|361.01|360.76|361.01|360.76|361.06|360.86|360.96|360.76|10
1623144000000|2021-06-08 09:20:00|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623144030000|2021-06-08 09:20:30|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144050000|2021-06-08 09:20:50|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623144100000|2021-06-08 09:21:40|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623144120000|2021-06-08 09:22:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144220000|2021-06-08 09:23:40|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1623144250000|2021-06-08 09:24:10|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144260000|2021-06-08 09:24:20|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1623144300000|2021-06-08 09:25:00|||||||||1
1623144310000|2021-06-08 09:25:10|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1623144410000|2021-06-08 09:26:50|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144420000|2021-06-08 09:27:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1623144430000|2021-06-08 09:27:10|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1623144500000|2021-06-08 09:28:20|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144520000|2021-06-08 09:28:40|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1623144540000|2021-06-08 09:29:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1623144550000|2021-06-08 09:29:10|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144560000|2021-06-08 09:29:20|361.36|360.76|361.26|360.66|361.36|360.76|361.26|360.66|0
1623144910000|2021-06-08 09:35:10|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623144930000|2021-06-08 09:35:30|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623144940000|2021-06-08 09:35:40|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145000000|2021-06-08 09:36:40|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145010000|2021-06-08 09:36:50|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145050000|2021-06-08 09:37:30|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145070000|2021-06-08 09:37:50|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145080000|2021-06-08 09:38:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145170000|2021-06-08 09:39:30|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145220000|2021-06-08 09:40:20|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145230000|2021-06-08 09:40:30|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145240000|2021-06-08 09:40:40|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145290000|2021-06-08 09:41:30|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145600000|2021-06-08 09:46:40|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145690000|2021-06-08 09:48:10|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145700000|2021-06-08 09:48:20|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145710000|2021-06-08 09:48:30|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145730000|2021-06-08 09:48:50|361.16|360.56|361.16|360.56|361.26|360.66|361.16|360.56|0
1623145740000|2021-06-08 09:49:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1623145770000|2021-06-08 09:49:30|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623145800000|2021-06-08 09:50:00|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.71|0
1623145820000|2021-06-08 09:50:20|360.86|360.71|360.86|360.71|360.96|360.71|360.86|360.71|2
1623145830000|2021-06-08 09:50:30|360.91||360.91||360.91||360.91||0
1623145840000|2021-06-08 09:50:40||360.56||360.56||360.56||360.56|1
1623145930000|2021-06-08 09:52:10|360.96|360.71|360.96|360.71|360.96|360.76|360.96|360.71|0
1623145950000|2021-06-08 09:52:30|361.06|360.76|361.06|360.76|361.06|360.76|361.06|360.76|0
1623146100000|2021-06-08 09:55:00||360.86||360.86||360.86||360.86|0
1623146130000|2021-06-08 09:55:30||360.76||360.76||360.76||360.76|1
1623146430000|2021-06-08 10:00:30|361.01|360.81|361.06|360.76|361.06|360.81|361.01|360.76|0
1623146440000|2021-06-08 10:00:40|361.01||361.01||361.01||361.01||0
1623146460000|2021-06-08 10:01:00|360.96||360.96||361.01||360.96||0
1623146470000|2021-06-08 10:01:10|361.01||361.01||361.01||360.96||0
1623146510000|2021-06-08 10:01:50|360.96||361.01||361.01||360.96||0
1623146560000|2021-06-08 10:02:40|360.96||361.01||361.01||360.96||0
1623146570000|2021-06-08 10:02:50|360.96||361.01||361.01||360.96||0
1623146600000|2021-06-08 10:03:20|360.96||361.01||361.01||360.96||0
1623146610000|2021-06-08 10:03:30|360.96||361.01||361.01||360.96||0
1623146650000|2021-06-08 10:04:10|360.96||360.96||360.96||360.96||0
1623146750000|2021-06-08 10:05:50||360.66||360.66||360.66||360.66|1
1623146810000|2021-06-08 10:06:50||360.71||360.71||360.71||360.71|0
1623146830000|2021-06-08 10:07:10|361.01||361.01||361.01||361.01||0
1623146840000|2021-06-08 10:07:20|360.96||360.96||360.96||360.96||0
1623147020000|2021-06-08 10:10:20|||||||||2
1623147090000|2021-06-08 10:11:30|||||||||6
1623147300000|2021-06-08 10:15:00||360.66||360.71||360.71||360.66|16
1623147310000|2021-06-08 10:15:10|360.91|360.66|360.86|360.71|360.96|360.71|360.86|360.66|6
1623147320000|2021-06-08 10:15:20||360.66||360.71||360.71||360.66|6
1623147340000|2021-06-08 10:15:40|||||||||1
1623147350000|2021-06-08 10:15:50|360.81|360.66|360.86|360.71|360.86|360.71|360.81|360.66|19
1623147360000|2021-06-08 10:16:00||360.66||360.66||360.66||360.66|12
1623147370000|2021-06-08 10:16:10||360.61||360.61||360.61||360.61|1
1623147380000|2021-06-08 10:16:20|360.81|360.56|360.76|360.56|360.81|360.56|360.76|360.56|1
1623147390000|2021-06-08 10:16:30|360.81|360.61|360.81|360.61|360.81|360.61|360.76|360.56|1
1623147400000|2021-06-08 10:16:40||360.66||360.61||360.66||360.61|0
1623147410000|2021-06-08 10:16:50|360.86|360.66|360.86|360.66|360.86|360.71|360.86|360.61|3
1623147420000|2021-06-08 10:17:00||360.61||360.61||360.61||360.61|0
1623147560000|2021-06-08 10:19:20||360.56||360.56||360.56||360.56|2
1623147600000|2021-06-08 10:20:00||360.51||360.51||360.51||360.51|1
1623147610000|2021-06-08 10:20:10||360.56||360.51||360.56||360.51|0
1623147620000|2021-06-08 10:20:20|360.81|360.56|360.76|360.51|360.81|360.56|360.76|360.51|0
1623147630000|2021-06-08 10:20:30||360.56||360.51||360.56||360.51|0
1623147640000|2021-06-08 10:20:40||360.56||360.51||360.56||360.51|0
1623147660000|2021-06-08 10:21:00||360.56||360.51||360.56||360.51|0
1623147670000|2021-06-08 10:21:10||360.56||360.56||360.56||360.56|0
1623147880000|2021-06-08 10:24:40||360.51||360.51||360.51||360.51|2
1623147970000|2021-06-08 10:26:10|360.66|360.56|360.66|360.46|360.66|360.56|360.66|360.46|3
1623147990000|2021-06-08 10:26:30||360.51||360.46||360.51||360.46|0
1623148030000|2021-06-08 10:27:10||360.51||360.46||360.51||360.46|1
1623148040000|2021-06-08 10:27:20|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|5
1623148060000|2021-06-08 10:27:40|360.51|360.36|360.56|360.36|360.56|360.36|360.51|360.36|4
1623148070000|2021-06-08 10:27:50||360.41||360.36||360.41||360.36|0
1623148080000|2021-06-08 10:28:00||360.41||360.36||360.41||360.36|1
1623148090000|2021-06-08 10:28:10|360.51||360.56||360.56||360.51||0
1623148100000|2021-06-08 10:28:20|360.51|360.31|360.51|360.31|360.56|360.31|360.51|360.31|0
1623148110000|2021-06-08 10:28:30|360.56||360.51||360.56||360.51||0
1623148120000|2021-06-08 10:28:40||360.26||360.31||360.31||360.26|1
1623148150000|2021-06-08 10:29:10|360.56|360.36|360.51|360.31|360.56|360.36|360.51|360.31|0
1623148160000|2021-06-08 10:29:20|360.56||360.56||360.56||360.51||0
1623148170000|2021-06-08 10:29:30|360.51|360.36|360.51|360.31|360.56|360.36|360.51|360.31|0
1623148180000|2021-06-08 10:29:40|360.56|360.36|360.56|360.36|360.56|360.36|360.56|360.31|0
1623148190000|2021-06-08 10:29:50|360.51|360.31|360.51|360.31|360.51|360.31|360.51|360.31|0
1623148210000|2021-06-08 10:30:10||360.26||360.26||360.26||360.26|1
1623148310000|2021-06-08 10:31:50||360.31||360.31||360.31||360.31|0
1623148390000|2021-06-08 10:33:10||360.36||360.36||360.36||360.31|0
1623148400000|2021-06-08 10:33:20||360.31||360.26||360.31||360.26|3
1623148420000|2021-06-08 10:33:40|360.46||360.46||360.46||360.46||0
1623148430000|2021-06-08 10:33:50|360.51||360.51||360.51||360.51||3
1623148440000|2021-06-08 10:34:00|360.56|360.31|360.56|360.26|360.56|360.31|360.51|360.26|0
1623148450000|2021-06-08 10:34:10|360.51||360.51||360.56||360.51||0
1623148460000|2021-06-08 10:34:20|360.56|360.31|360.56|360.31|360.56|360.36|360.51|360.31|0
1623148470000|2021-06-08 10:34:30||360.26||360.26||360.26||360.26|0
1623148480000|2021-06-08 10:34:40|360.51|360.31|360.56|360.36|360.56|360.36|360.51|360.31|0
1623148490000|2021-06-08 10:34:50||360.31||360.36||360.36||360.31|0
1623148500000|2021-06-08 10:35:00|360.51|360.31|360.51|360.26|360.56|360.36|360.51|360.26|0
1623148510000|2021-06-08 10:35:10|360.56||360.56||360.56||360.56||0
1623148520000|2021-06-08 10:35:20||360.31||360.41||360.41||360.31|0
1623148530000|2021-06-08 10:35:30|360.61|360.46|360.66|360.46|360.66|360.46|360.61|360.46|2
1623148610000|2021-06-08 10:36:50||360.51||360.46||360.51||360.46|0
1623148620000|2021-06-08 10:37:00||360.51||360.51||360.51||360.51|0
1623148630000|2021-06-08 10:37:10|360.71|360.56|360.81|360.61|360.81|360.61|360.71|360.51|7
1623148640000|2021-06-08 10:37:20|360.76||360.76||360.81||360.76||0
1623148650000|2021-06-08 10:37:30|360.81||360.81||360.81||360.81||1
1623148660000|2021-06-08 10:37:40|360.86||360.86||360.86||360.86||0
1623148670000|2021-06-08 10:37:50||360.66||360.61||360.66||360.61|0
1623148690000|2021-06-08 10:38:10||360.66||360.61||360.66||360.61|0
1623148710000|2021-06-08 10:38:30||360.66||360.66||360.66||360.66|0
1623148750000|2021-06-08 10:39:10||360.71||360.66||360.71||360.66|0
1623148760000|2021-06-08 10:39:20||360.71||360.71||360.71||360.71|0
1623148770000|2021-06-08 10:39:30|360.91||360.91||360.91||360.91||8
1623148780000|2021-06-08 10:39:40||360.76||360.76||360.76||360.71|1
1623148790000|2021-06-08 10:39:50|360.96|360.81|360.96|360.76|361.01|360.81|360.96|360.76|12
1623148800000|2021-06-08 10:40:00|360.91||360.91||360.96||360.91||0
1623148810000|2021-06-08 10:40:10|360.96||360.96||360.96||360.91||0
1623148820000|2021-06-08 10:40:20|360.91||360.96||360.96||360.91||0
1623148830000|2021-06-08 10:40:30|360.91||360.91||360.96||360.91||0
1623148840000|2021-06-08 10:40:40|360.96|360.71|360.91|360.71|360.96|360.76|360.91|360.71|1
1623148880000|2021-06-08 10:41:20|||||||||1
1623148930000|2021-06-08 10:42:10||360.76||360.76||360.76||360.76|0
1623148940000|2021-06-08 10:42:20||360.71||360.71||360.71||360.71|6
1623149020000|2021-06-08 10:43:40|360.86|360.66|360.86|360.66|360.91|360.66|360.86|360.66|0
1623149030000|2021-06-08 10:43:50|360.91||360.91||360.91||360.91||0
1623149400000|2021-06-08 10:50:00|360.96||360.91||360.96||360.91||1
1623149500000|2021-06-08 10:51:40||360.71||360.71||360.71||360.71|0
1623149730000|2021-06-08 10:55:30||360.76||360.76||360.76||360.76|0
1623149740000|2021-06-08 10:55:40||360.66||360.66||360.66||360.66|1
1623149920000|2021-06-08 10:58:40|360.96||360.96||360.96||360.96||2
1623149930000|2021-06-08 10:58:50|360.91||360.96||360.96||360.91||0
1623149940000|2021-06-08 10:59:00|360.91||360.96||360.96||360.91||0
1623149960000|2021-06-08 10:59:20|360.91||360.91||360.96||360.91||0
1623150200000|2021-06-08 11:03:20||360.71||360.71||360.71||360.71|0
1623150400000|2021-06-08 11:06:40|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.76|1
1623150430000|2021-06-08 11:07:10|360.91|360.81|360.91|360.66|360.91|360.81|360.91|360.66|1
1623150440000|2021-06-08 11:07:20|360.96||360.96||360.96||360.91||0
1623150460000|2021-06-08 11:07:40|360.91||360.96||360.96||360.91||0
1623150470000|2021-06-08 11:07:50||360.76||360.71||360.81||360.66|1
1623150500000|2021-06-08 11:08:20|360.91|360.66|360.96|360.66|360.96|360.66|360.91|360.66|0
1623150520000|2021-06-08 11:08:40|360.91||360.91||360.96||360.91||0
1623150530000|2021-06-08 11:08:50|360.96||360.96||360.96||360.91||0
1623150540000|2021-06-08 11:09:00|360.91||360.96||360.96||360.91||0
1623150550000|2021-06-08 11:09:10|360.91|360.71|360.91|360.71|360.91|360.71|360.91|360.71|0
1623150560000|2021-06-08 11:09:20|360.96|360.66|360.96|360.66|360.96|360.66|360.96|360.66|0
1623150600000|2021-06-08 11:10:00|360.91||360.91||360.91||360.91||0
1623150620000|2021-06-08 11:10:20|360.96||360.96||360.96||360.91||0
1623150630000|2021-06-08 11:10:30|360.91||360.96||360.96||360.91||0
1623150870000|2021-06-08 11:14:30||360.71||360.71||360.71||360.71|0
1623150900000|2021-06-08 11:15:00|361.01|360.76|361.01|360.76|361.01|360.76|361.01|360.76|0
1623150970000|2021-06-08 11:16:10|360.96||360.96||360.96||360.96||0
1623150980000|2021-06-08 11:16:20|361.01||361.01||361.01||361.01||0
1623151010000|2021-06-08 11:16:50|360.96||361.01||361.01||360.96||0
1623151020000|2021-06-08 11:17:00|360.96||361.01||361.01||360.96||0
1623151040000|2021-06-08 11:17:20|360.96||360.96||360.96||360.96||0
1623151050000|2021-06-08 11:17:30|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|0
1623151060000|2021-06-08 11:17:40|||||||||7
1623151070000|2021-06-08 11:17:50|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|10
1623151080000|2021-06-08 11:18:00||360.91||360.91||360.91||360.91|1
1623151100000|2021-06-08 11:18:20|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.86|7
1623151170000|2021-06-08 11:19:30||360.91||360.91||360.91||360.91|0
1623151180000|2021-06-08 11:19:40|361.11|360.96|361.11|360.91|361.11|360.96|361.11|360.91|16
1623151190000|2021-06-08 11:19:50||360.96||360.96||360.96||360.96|0
1623151410000|2021-06-08 11:23:30|361.16|361.01|361.16|361.01|361.16|361.01|361.11|361.01|2
1623151440000|2021-06-08 11:24:00|361.21||361.16||361.21||361.16||2
1623151510000|2021-06-08 11:25:10|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|1
1623151520000|2021-06-08 11:25:20|||||||||1
1623151550000|2021-06-08 11:25:50|361.26|361.11|361.26|361.11|361.26|361.11|361.26|361.11|5
1623151560000|2021-06-08 11:26:00||361.06||361.06||361.11||361.06|0
1623151570000|2021-06-08 11:26:10|361.21||361.21||361.26||361.21||0
1623151630000|2021-06-08 11:27:10|361.16|361.01|361.21|361.06|361.21|361.06|361.16|361.01|11
1623151640000|2021-06-08 11:27:20||361.01||361.01||361.01||361.01|2
1623151650000|2021-06-08 11:27:30||361.06||361.06||361.06||361.01|0
1623151670000|2021-06-08 11:27:50|361.16|361.01|361.21|361.01|361.21|361.01|361.16|361.01|7
1623151680000|2021-06-08 11:28:00|||||||||1
1623151690000|2021-06-08 11:28:10||361.06||361.01||361.06||361.01|0
1623151700000|2021-06-08 11:28:20||361.06||361.06||361.06||361.01|1
1623151720000|2021-06-08 11:28:40||361.01||361.01||361.01||361.01|1
1623151730000|2021-06-08 11:28:50||361.06||361.01||361.06||361.01|0
1623151740000|2021-06-08 11:29:00||361.06||361.06||361.06||361.01|0
1623151820000|2021-06-08 11:30:20||361.01||361.01||361.01||361.01|0
1623151830000|2021-06-08 11:30:30||361.06||361.01||361.06||361.01|2
1623151950000|2021-06-08 11:32:30||361.06||361.01||361.06||361.01|0
1623152180000|2021-06-08 11:36:20|||||||||1
1623152220000|2021-06-08 11:37:00|||||||||7
1623152260000|2021-06-08 11:37:40||361.06||361.06||361.06||361.06|0
1623152280000|2021-06-08 11:38:00||361.01||361.01||361.01||361.01|1
1623152360000|2021-06-08 11:39:20||361.06||361.01||361.06||361.01|1
1623152390000|2021-06-08 11:39:50||361.06||361.01||361.06||361.01|0
1623152400000|2021-06-08 11:40:00||361.06||361.06||361.06||361.06|0
1623152420000|2021-06-08 11:40:20||361.01||361.01||361.01||361.01|1
1623152430000|2021-06-08 11:40:30||361.06||361.06||361.06||361.01|0
1623152470000|2021-06-08 11:41:10||361.01||361.06||361.06||361.01|1
1623152480000|2021-06-08 11:41:20||361.01||361.01||361.06||361.01|1
1623152490000|2021-06-08 11:41:30||361.06||361.06||361.06||361.01|1
1623152540000|2021-06-08 11:42:20|361.26||361.26||361.26||361.26||5
1623152550000|2021-06-08 11:42:30||361.11||361.11||361.11||361.06|0
1623152560000|2021-06-08 11:42:40||361.06||361.06||361.06||361.06|0
1623152570000|2021-06-08 11:42:50|361.21||361.21||361.21||361.21||2
1623152580000|2021-06-08 11:43:00|361.26||361.26||361.26||361.26||2
1623152700000|2021-06-08 11:45:00|||||||||5
1623153070000|2021-06-08 11:51:10||361.11||361.11||361.11||361.11|0
1623153130000|2021-06-08 11:52:10|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.06|3
1623153400000|2021-06-08 11:56:40||361.11||361.11||361.11||361.11|0
1623153450000|2021-06-08 11:57:30||361.06||361.06||361.06||361.06|4
1623153630000|2021-06-08 12:00:30|361.31||361.31||361.31||361.26||4
1623153720000|2021-06-08 12:02:00|361.21||361.21||361.21||361.21||1
1623153830000|2021-06-08 12:03:50||361.01||361.01||361.01||361.01|2
1623153850000|2021-06-08 12:04:10|361.16||361.16||361.16||361.16||0
1623153920000|2021-06-08 12:05:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.01|6
1623153930000|2021-06-08 12:05:30||361.01||361.06||361.06||361.01|0
1623153960000|2021-06-08 12:06:00|361.26||361.26||361.26||361.26||6
1623154010000|2021-06-08 12:06:50||361.11||361.11||361.11||361.11|0
1623154090000|2021-06-08 12:08:10||361.06||361.06||361.06||361.06|6
1623154170000|2021-06-08 12:09:30||361.11||361.06||361.11||361.06|0
1623154450000|2021-06-08 12:14:10|||||||||1
1623154600000|2021-06-08 12:16:40||361.11||361.11||361.11||361.11|0
1623154630000|2021-06-08 12:17:10||361.06||361.06||361.06||361.06|3
1623154720000|2021-06-08 12:18:40||361.11||361.06||361.11||361.06|0
1623154750000|2021-06-08 12:19:10||361.11||361.06||361.11||361.06|0
1623154770000|2021-06-08 12:19:30|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|2
1623154790000|2021-06-08 12:19:50|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|19
1623154850000|2021-06-08 12:20:50|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.16|2
1623154870000|2021-06-08 12:21:10|||||||||3
1623154880000|2021-06-08 12:21:20|||||||||1
1623154890000|2021-06-08 12:21:30|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|1
1623154900000|2021-06-08 12:21:40||361.16||361.16||361.21||361.16|0
1623154910000|2021-06-08 12:21:50||361.21||361.16||361.21||361.16|0
1623154920000|2021-06-08 12:22:00||361.21||361.16||361.21||361.16|0
1623154930000|2021-06-08 12:22:10||361.21||361.16||361.21||361.16|0
1623154960000|2021-06-08 12:22:40||361.21||361.16||361.21||361.16|0
1623154970000|2021-06-08 12:22:50||361.21||361.21||361.21||361.21|0
1623155020000|2021-06-08 12:23:40|||||||||1
1623155060000|2021-06-08 12:24:20|361.41||361.41||361.41||361.41||6
1623155070000|2021-06-08 12:24:30||361.26||361.26||361.26||361.21|0
1623155080000|2021-06-08 12:24:40|||||||||7
1623155180000|2021-06-08 12:26:20|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|5
1623155190000|2021-06-08 12:26:30|361.41|361.26|361.41|361.21|361.41|361.26|361.41|361.21|13
1623155200000|2021-06-08 12:26:40||361.26||361.26||361.26||361.21|0
1623155240000|2021-06-08 12:27:20|||||||||1
1623155330000|2021-06-08 12:28:50|361.36|361.21|361.36|361.21|361.36|361.21|361.36|361.21|5
1623155350000|2021-06-08 12:29:10|361.41|361.26|361.41|361.26|361.41|361.26|361.41|361.21|6
1623155440000|2021-06-08 12:30:40|361.46||361.46||361.46||361.46||1
1623155460000|2021-06-08 12:31:00|361.41||361.41||361.46||361.41||1
1623155470000|2021-06-08 12:31:10||361.21||361.26||361.26||361.21|3
1623155480000|2021-06-08 12:31:20||361.21||361.26||361.26||361.21|0
1623155500000|2021-06-08 12:31:40||361.21||361.21||361.21||361.21|3
1623155510000|2021-06-08 12:31:50||361.26||361.21||361.26||361.21|2
1623155520000|2021-06-08 12:32:00|361.36||361.36||361.36||361.36||0
1623155530000|2021-06-08 12:32:10|361.31|361.16|361.31|361.16|361.31|361.16|361.31|361.11|5
1623155540000|2021-06-08 12:32:20||361.11||361.11||361.11||361.11|0
1623155570000|2021-06-08 12:32:50|361.26|361.06|361.26|361.06|361.26|361.06|361.26|361.06|0
1623156080000|2021-06-08 12:41:20||361.01||361.01||361.01||361.01|0
1623156090000|2021-06-08 12:41:30||361.06||361.06||361.06||361.06|0
1623156180000|2021-06-08 12:43:00||361.11||361.11||361.11||361.11|0
1623156270000|2021-06-08 12:44:30||361.06||361.06||361.06||361.06|0
1623156280000|2021-06-08 12:44:40||361.11||361.11||361.11||361.06|0
1623156290000|2021-06-08 12:44:50||361.06||361.11||361.11||361.06|0
1623156310000|2021-06-08 12:45:10||361.06||361.11||361.11||361.06|0
1623156340000|2021-06-08 12:45:40||361.06||361.06||361.06||361.06|0
1623156360000|2021-06-08 12:46:00||361.11||361.06||361.11||361.06|0
1623156650000|2021-06-08 12:50:50|361.16|360.96|361.16|361.01|361.16|361.01|361.16|360.96|10
1623156660000|2021-06-08 12:51:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|0
1623156680000|2021-06-08 12:51:20||360.91||360.91||360.91||360.91|0
1623156760000|2021-06-08 12:52:40||360.96||360.96||360.96||360.96|0
1623156790000|2021-06-08 12:53:10||360.91||360.91||360.91||360.91|0
1623156800000|2021-06-08 12:53:20||360.96||360.91||360.96||360.91|0
1623156810000|2021-06-08 12:53:30||360.96||360.91||360.96||360.91|0
1623156820000|2021-06-08 12:53:40||360.96||360.96||360.96||360.96|0
1623156850000|2021-06-08 12:54:10||360.91||360.91||360.91||360.91|0
1623156870000|2021-06-08 12:54:30||360.96||360.96||360.96||360.96|0
1623156880000|2021-06-08 12:54:40||360.91||360.91||360.96||360.91|1
1623156910000|2021-06-08 12:55:10|||||||||5
1623156920000|2021-06-08 12:55:20||360.96||360.96||360.96||360.96|0
1623156950000|2021-06-08 12:55:50|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|4
1623156960000|2021-06-08 12:56:00||361.01||361.01||361.01||360.96|0
1623156970000|2021-06-08 12:56:10||360.96||360.96||361.01||360.96|0
1623156980000|2021-06-08 12:56:20|361.11|361.01|361.11|360.96|361.11|361.01|361.11|360.96|0
1623156990000|2021-06-08 12:56:30|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|1
1623157000000|2021-06-08 12:56:40||361.01||360.96||361.01||360.96|0
1623157010000|2021-06-08 12:56:50|361.11||361.11||361.11||361.11||0
1623157090000|2021-06-08 12:58:10||360.91||360.91||360.91||360.91|1
1623157150000|2021-06-08 12:59:10||360.96||360.96||360.96||360.91|1
1623157170000|2021-06-08 12:59:30||360.91||360.91||360.91||360.91|0
1623157200000|2021-06-08 13:00:00|361.16|360.96|361.11|360.96|361.16|360.96|361.11|360.96|1
1623157210000|2021-06-08 13:00:10|361.16|361.01|361.21|361.01|361.21|361.01|361.16|360.96|1
1623157220000|2021-06-08 13:00:20|361.16||361.21||361.21||361.16||1
1623157230000|2021-06-08 13:00:30|361.16||361.21||361.21||361.16||0
1623157240000|2021-06-08 13:00:40||361.06||361.06||361.06||361.01|0
1623157250000|2021-06-08 13:00:50||361.01||361.06||361.06||361.01|0
1623157260000|2021-06-08 13:01:00|361.16|361.01|361.21|361.01|361.21|361.06|361.16|361.01|0
1623157270000|2021-06-08 13:01:10|361.16||361.21||361.21||361.16||0
1623157280000|2021-06-08 13:01:20||361.06||361.06||361.06||361.06|0
1623157290000|2021-06-08 13:01:30||361.01||361.06||361.06||361.01|0
1623157300000|2021-06-08 13:01:40||361.01||361.01||361.01||361.01|0
1623157320000|2021-06-08 13:02:00|361.16|361.06|361.21|361.01|361.21|361.06|361.16|361.01|0
1623157330000|2021-06-08 13:02:10||361.06||361.01||361.06||361.01|0
1623157340000|2021-06-08 13:02:20||361.06||361.06||361.06||361.01|0
1623157350000|2021-06-08 13:02:30||361.01||361.01||361.01||361.01|0
1623157360000|2021-06-08 13:02:40|361.16||361.16||361.21||361.16||1
1623157370000|2021-06-08 13:02:50|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|1
1623157380000|2021-06-08 13:03:00|361.26|361.06|361.21|361.01|361.26|361.06|361.16|361.01|0
1623157400000|2021-06-08 13:03:20|361.16||361.21||361.21||361.16||0
1623157410000|2021-06-08 13:03:30|361.16||361.21||361.21||361.16||0
1623157460000|2021-06-08 13:04:20||361.06||361.01||361.06||361.01|0
1623157470000|2021-06-08 13:04:30||361.06||361.06||361.06||361.01|0
1623157480000|2021-06-08 13:04:40||361.01||361.06||361.06||361.01|0
1623157490000|2021-06-08 13:04:50||361.01||361.01||361.06||361.01|1
1623157500000|2021-06-08 13:05:00||361.06||361.01||361.06||361.01|0
1623157510000|2021-06-08 13:05:10||361.06||361.06||361.06||361.06|0
1623157540000|2021-06-08 13:05:40|361.26|361.01|361.26|361.06|361.26|361.06|361.26|361.01|1
1623157550000|2021-06-08 13:05:50|361.21|361.01|361.21|361.01|361.21|361.01|361.21|361.01|0
1623157560000|2021-06-08 13:06:00|361.16|361.06|361.16|361.01|361.16|361.06|361.16|361.01|2
1623157580000|2021-06-08 13:06:20|361.21||361.21||361.21||361.21||2
1623157590000|2021-06-08 13:06:30|361.26|361.06|361.26|361.06|361.26|361.06|361.21|361.06|1
1623157610000|2021-06-08 13:06:50|361.21||361.21||361.26||361.21||0
1623157660000|2021-06-08 13:07:40|361.26||361.26||361.26||361.26||0
1623157710000|2021-06-08 13:08:30|361.31||361.31||361.31||361.31||0
1623157950000|2021-06-08 13:12:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|0
1623157960000|2021-06-08 13:12:40|361.31|361.06|361.31|361.06|361.31|361.06|361.31|361.06|7
1623158040000|2021-06-08 13:14:00|361.26|361.01|361.21|361.01|361.26|361.01|361.21|361.01|2
1623158090000|2021-06-08 13:14:50|361.16||361.16||361.16||361.16||0
1623158140000|2021-06-08 13:15:40||360.96||360.96||360.96||360.96|1
1623158180000|2021-06-08 13:16:20||360.91||360.96||360.96||360.91|0
1623158190000|2021-06-08 13:16:30||360.91||360.96||360.96||360.91|0
1623158200000|2021-06-08 13:16:40||360.91||360.91||360.96||360.91|0
1623158210000|2021-06-08 13:16:50||360.96||360.96||360.96||360.96|0
1623158280000|2021-06-08 13:18:00||361.01||361.01||361.01||361.01|0
1623158300000|2021-06-08 13:18:20|||||||||1
1623158310000|2021-06-08 13:18:30||360.96||360.96||360.96||360.96|0
1623158450000|2021-06-08 13:20:50|361.11||361.11||361.11||361.11||0
1623158460000|2021-06-08 13:21:00|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|1
1623158570000|2021-06-08 13:22:50|361.11||361.06||361.11||361.06||3
1623158580000|2021-06-08 13:23:00|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.91|2
1623158640000|2021-06-08 13:24:00|361.16|361.01|361.21|361.01|361.21|361.01|361.16|361.01|1
1623158650000|2021-06-08 13:24:10|361.16||361.16||361.21||361.16||0
1623158660000|2021-06-08 13:24:20||360.96||360.96||360.96||360.96|0
1623158670000|2021-06-08 13:24:30|361.11||361.11||361.11||361.11||0
1623158690000|2021-06-08 13:24:50|361.16||361.16||361.16||361.16||1
1623158710000|2021-06-08 13:25:10|361.21|361.01|361.21|361.01|361.21|361.01|361.21|361.01|0
1623158720000|2021-06-08 13:25:20|361.16||361.21||361.21||361.16||0
1623158730000|2021-06-08 13:25:30|361.16||361.16||361.21||361.16||0
1623158740000|2021-06-08 13:25:40||360.96||360.96||360.96||360.96|0
1623158760000|2021-06-08 13:26:00|361.01|360.86|361.11|360.86|361.16|360.86|361.01|360.86|20
1623158770000|2021-06-08 13:26:10|361.06||361.06||361.06||361.06||0
1623158790000|2021-06-08 13:26:30|361.11|360.96|361.11|360.96|361.11|360.96|361.11|360.96|8
1623158850000|2021-06-08 13:27:30|361.16|361.01|361.16|361.01|361.16|361.01|361.16|361.01|10
1623158890000|2021-06-08 13:28:10|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|9
1623158930000|2021-06-08 13:28:50|||||||||3
1623158960000|2021-06-08 13:29:20|361.26|361.01|361.26|361.11|361.26|361.11|361.26|361.01|13
1623158970000|2021-06-08 13:29:30|||||||||6
1623158990000|2021-06-08 13:29:50||361.06||361.06||361.11||361.06|7
1623159000000|2021-06-08 13:30:00|361.21|361.01|361.16|361.01|361.26|361.06|361.16|361.01|13
1623159010000|2021-06-08 13:30:10||360.96||361.01||361.01||360.96|2
1623159020000|2021-06-08 13:30:20|361.21|361.06|361.16|361.01|361.21|361.06|361.11|360.96|6
1623159040000|2021-06-08 13:30:40|361.21|361.06|361.21|361.01|361.21|361.06|361.21|361.01|1
1623159050000|2021-06-08 13:30:50|361.16||361.16||361.16||361.16||1
1623159060000|2021-06-08 13:31:00||360.96||360.96||360.96||360.96|1
1623159080000|2021-06-08 13:31:20|361.11|360.91|361.06|360.91|361.11|360.91|361.06|360.91|5
1623159090000|2021-06-08 13:31:30|361.11||361.06||361.11||361.06||1
1623159100000|2021-06-08 13:31:40|361.11|360.96|361.06|360.91|361.11|360.96|361.06|360.91|2
1623159110000|2021-06-08 13:31:50|361.11||361.11||361.11||361.06||0
1623159120000|2021-06-08 13:32:00|361.06|360.86|361.06|360.91|361.11|360.91|361.06|360.86|0
1623159130000|2021-06-08 13:32:10|361.11|360.96|361.06|360.86|361.11|360.96|361.06|360.86|2
1623159140000|2021-06-08 13:32:20|361.11|360.91|361.06|360.91|361.11|360.91|361.06|360.91|0
1623159150000|2021-06-08 13:32:30||360.86||360.86||360.86||360.86|1
1623159180000|2021-06-08 13:33:00||360.81||360.81||360.86||360.81|0
1623159190000|2021-06-08 13:33:10||360.86||360.81||360.86||360.81|0
1623159200000|2021-06-08 13:33:20||360.86||360.86||360.86||360.81|0
1623159210000|2021-06-08 13:33:30||360.81||360.86||360.86||360.81|0
1623159220000|2021-06-08 13:33:40|361.11|360.91|361.06|360.91|361.11|360.96|361.06|360.91|0
1623159230000|2021-06-08 13:33:50|361.11|360.96|361.11|360.91|361.11|360.96|361.06|360.91|0
1623159240000|2021-06-08 13:34:00|361.06||361.06||361.11||361.06||0
1623159250000|2021-06-08 13:34:10||360.86||360.86||360.86||360.86|2
1623159260000|2021-06-08 13:34:20|361.11|360.91|361.06|360.86|361.11|360.91|361.06|360.86|1
1623159300000|2021-06-08 13:35:00|361.11|360.91|361.06|360.86|361.11|360.91|361.06|360.86|0
1623159330000|2021-06-08 13:35:30||360.91||360.81||360.91||360.81|3
1623159350000|2021-06-08 13:35:50||360.86||360.81||360.86||360.81|0
1623159360000|2021-06-08 13:36:00||360.86||360.81||360.86||360.81|0
1623159370000|2021-06-08 13:36:10||360.86||360.86||360.86||360.86|0
1623159380000|2021-06-08 13:36:20||360.81||360.81||360.81||360.81|0
1623159400000|2021-06-08 13:36:40||360.86||360.81||360.86||360.81|0
1623159410000|2021-06-08 13:36:50||360.86||360.81||360.86||360.81|0
1623159420000|2021-06-08 13:37:00||360.86||360.81||360.86||360.81|0
1623159430000|2021-06-08 13:37:10||360.86||360.81||360.86||360.81|0
1623159440000|2021-06-08 13:37:20||360.86||360.86||360.86||360.81|0
1623159460000|2021-06-08 13:37:40|||||||||1
1623159470000|2021-06-08 13:37:50||360.81||360.86||360.86||360.81|0
1623159480000|2021-06-08 13:38:00||360.81||360.81||360.81||360.81|0
1623159500000|2021-06-08 13:38:20||360.86||360.86||360.86||360.86|0
1623159560000|2021-06-08 13:39:20|361.01||361.01||361.01||361.01||0
1623159570000|2021-06-08 13:39:30|361.06|360.81|361.01|360.81|361.06|360.81|361.01|360.81|2
1623159580000|2021-06-08 13:39:40|361.06||361.01||361.06||361.01||0
1623159590000|2021-06-08 13:39:50|361.06||361.01||361.06||361.01||0
1623159600000|2021-06-08 13:40:00|361.06||361.01||361.06||361.01||0
1623159610000|2021-06-08 13:40:10|361.06|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623159620000|2021-06-08 13:40:20|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623159630000|2021-06-08 13:40:30||360.81||360.81||360.86||360.81|0
1623159640000|2021-06-08 13:40:40||360.86||360.86||360.86||360.81|0
1623159650000|2021-06-08 13:40:50|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|0
1623159660000|2021-06-08 13:41:00|361.06||361.01||361.06||361.01||0
1623159710000|2021-06-08 13:41:50|360.96||360.96||360.96||360.96||0
1623159720000|2021-06-08 13:42:00||360.76||360.76||360.76||360.76|1
1623159740000|2021-06-08 13:42:20|360.91|360.71|360.91|360.71|360.91|360.76|360.91|360.71|1
1623159750000|2021-06-08 13:42:30||360.76||360.76||360.76||360.76|0
1623159820000|2021-06-08 13:43:40||360.71||360.76||360.76||360.71|0
1623159830000|2021-06-08 13:43:50||360.71||360.76||360.76||360.71|0
1623159840000|2021-06-08 13:44:00||360.71||360.71||360.76||360.71|0
1623159850000|2021-06-08 13:44:10||360.76||360.76||360.76||360.76|0
1623159860000|2021-06-08 13:44:20||360.71||360.71||360.71||360.71|0
1623159870000|2021-06-08 13:44:30||360.76||360.71||360.76||360.71|0
1623159880000|2021-06-08 13:44:40||360.76||360.76||360.76||360.71|0
1623159890000|2021-06-08 13:44:50||360.71||360.76||360.76||360.71|0
1623159900000|2021-06-08 13:45:00||360.71||360.71||360.76||360.71|0
1623159910000|2021-06-08 13:45:10||360.76||360.71||360.76||360.71|0
1623159920000|2021-06-08 13:45:20||360.76||360.76||360.76||360.71|0
1623159930000|2021-06-08 13:45:30||360.71||360.76||360.76||360.71|0
1623159940000|2021-06-08 13:45:40||360.71||360.76||360.76||360.71|0
1623159950000|2021-06-08 13:45:50|||||||||4
1623160020000|2021-06-08 13:47:00||360.71||360.71||360.71||360.71|1
1623160030000|2021-06-08 13:47:10||360.76||360.71||360.76||360.71|0
1623160040000|2021-06-08 13:47:20|360.86|360.76|360.86|360.71|360.86|360.76|360.86|360.71|0
1623160050000|2021-06-08 13:47:30|360.91|360.66|360.91|360.66|360.91|360.66|360.91|360.66|3
1623160060000|2021-06-08 13:47:40|360.86|360.61|360.76|360.56|360.86|360.61|360.76|360.56|1
1623160070000|2021-06-08 13:47:50|360.71||360.71||360.71||360.71||4
1623160090000|2021-06-08 13:48:10|360.76|360.61|360.76|360.61|360.76|360.61|360.76|360.61|10
1623160100000|2021-06-08 13:48:20||360.56||360.61||360.61||360.56|0
1623160120000|2021-06-08 13:48:40|360.71|360.56|360.71|360.51|360.71|360.56|360.71|360.51|1
1623160130000|2021-06-08 13:48:50||360.56||360.51||360.56||360.51|3
1623160140000|2021-06-08 13:49:00||360.56||360.56||360.56||360.51|0
1623160180000|2021-06-08 13:49:40|360.66|360.51|360.66|360.51|360.66|360.51|360.66|360.51|2
1623160190000|2021-06-08 13:49:50|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|4
1623160210000|2021-06-08 13:50:10|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|1
1623160260000|2021-06-08 13:51:00|||||||||1
1623160280000|2021-06-08 13:51:20|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|5
1623160290000|2021-06-08 13:51:30|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.36|2
1623160310000|2021-06-08 13:51:50|360.51|360.36|360.51|360.36|360.56|360.36|360.51|360.36|3
1623160350000|2021-06-08 13:52:30|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|2
1623160360000|2021-06-08 13:52:40|360.46|360.31|360.46|360.31|360.51|360.31|360.46|360.31|0
1623160370000|2021-06-08 13:52:50|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.26|6
1623160380000|2021-06-08 13:53:00|360.36|360.21|360.36|360.16|360.36|360.21|360.31|360.16|2
1623160390000|2021-06-08 13:53:10||360.21||360.21||360.21||360.16|2
1623160400000|2021-06-08 13:53:20|360.41|360.26|360.46|360.26|360.46|360.26|360.41|360.26|6
1623160410000|2021-06-08 13:53:30|360.51||360.51||360.51||360.46||0
1623160420000|2021-06-08 13:53:40|360.46||360.46||360.51||360.46||0
1623160450000|2021-06-08 13:54:10|360.51||360.51||360.51||360.51||0
1623160460000|2021-06-08 13:54:20||360.31||360.36||360.36||360.31|0
1623160470000|2021-06-08 13:54:30|360.46|360.31|360.46|360.26|360.51|360.31|360.46|360.26|1
1623160480000|2021-06-08 13:54:40|360.51||360.51||360.51||360.46||0
1623160500000|2021-06-08 13:55:00|360.46||360.46||360.46||360.46||0
1623160510000|2021-06-08 13:55:10|360.51||360.51||360.51||360.51||0
1623160520000|2021-06-08 13:55:20|360.46||360.46||360.46||360.46||0
1623160530000|2021-06-08 13:55:30|360.51||360.51||360.51||360.51||0
1623160540000|2021-06-08 13:55:40|360.46||360.46||360.46||360.46||0
1623160560000|2021-06-08 13:56:00||360.31||360.31||360.31||360.31|0
1623160600000|2021-06-08 13:56:40|360.51|360.36|360.61|360.41|360.61|360.41|360.51|360.36|2
1623160610000|2021-06-08 13:56:50|360.56|360.46|360.56|360.41|360.56|360.46|360.56|360.41|0
1623160620000|2021-06-08 13:57:00|360.51|360.36|360.56|360.36|360.56|360.41|360.51|360.36|2
1623160630000|2021-06-08 13:57:10|360.51|360.41|360.56|360.36|360.56|360.41|360.51|360.36|0
1623160640000|2021-06-08 13:57:20||360.41||360.41||360.41||360.36|0
1623160650000|2021-06-08 13:57:30|360.61||360.61||360.61||360.56||0
1623160660000|2021-06-08 13:57:40|360.56||360.56||360.61||360.56||0
1623160670000|2021-06-08 13:57:50|360.61||360.56||360.61||360.56||0
1623160680000|2021-06-08 13:58:00|360.51|360.36|360.51|360.36|360.51|360.36|360.51|360.36|1
1623160690000|2021-06-08 13:58:10|360.56||360.51||360.56||360.51||0
1623160700000|2021-06-08 13:58:20|360.56||360.56||360.56||360.51||0
1623160710000|2021-06-08 13:58:30|360.51|360.41|360.51|360.36|360.56|360.41|360.51|360.36|0
1623160720000|2021-06-08 13:58:40|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.41|0
1623160730000|2021-06-08 13:58:50|360.61|360.46|360.61|360.46|360.61|360.46|360.61|360.46|0
1623160740000|2021-06-08 13:59:00|360.56|360.41|360.56|360.36|360.61|360.41|360.51|360.36|1
1623160750000|2021-06-08 13:59:10|360.51|360.41|360.56|360.36|360.56|360.41|360.51|360.36|0
1623160760000|2021-06-08 13:59:20|360.51||360.51||360.56||360.51||0
1623160770000|2021-06-08 13:59:30|360.56||360.56||360.56||360.56||0
1623160780000|2021-06-08 13:59:40|360.51||360.51||360.56||360.51||2
1623160790000|2021-06-08 13:59:50|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.36|0
1623160800000|2021-06-08 14:00:00|360.56|360.41|360.61|360.41|360.61|360.46|360.56|360.41|1
1623160810000|2021-06-08 14:00:10|360.56|360.36|360.61|360.41|360.61|360.41|360.56|360.36|0
1623160820000|2021-06-08 14:00:20||360.46||360.46||360.46||360.46|0
1623160830000|2021-06-08 14:00:30|360.66|360.41|360.66|360.51|360.66|360.51|360.66|360.41|1
1623160840000|2021-06-08 14:00:40||360.46||360.46||360.46||360.46|0
1623160890000|2021-06-08 14:01:30|360.61|360.41|360.61|360.41|360.61|360.41|360.61|360.41|0
1623160900000|2021-06-08 14:01:40|360.56|360.46|360.61|360.46|360.61|360.46|360.56|360.46|0
1623160910000|2021-06-08 14:01:50|360.56|360.41|360.61|360.46|360.61|360.46|360.56|360.41|0
1623160920000|2021-06-08 14:02:00|360.56|360.41|360.71|360.56|360.71|360.56|360.56|360.41|10
1623160930000|2021-06-08 14:02:10|360.76|360.61|360.71|360.56|360.76|360.61|360.71|360.56|0
1623160940000|2021-06-08 14:02:20||360.51||360.51||360.56||360.51|1
1623160950000|2021-06-08 14:02:30||360.56||360.56||360.56||360.51|0
1623160960000|2021-06-08 14:02:40||360.51||360.51||360.56||360.51|1
1623160970000|2021-06-08 14:02:50||360.56||360.51||360.56||360.51|1
1623160980000|2021-06-08 14:03:00||360.56||360.51||360.56||360.51|1
1623160990000|2021-06-08 14:03:10|360.66|360.56|360.71|360.56|360.71|360.56|360.66|360.56|3
1623161000000|2021-06-08 14:03:20|360.76|360.61|360.81|360.61|360.81|360.61|360.76|360.61|0
1623161010000|2021-06-08 14:03:30||360.66||360.66||360.66||360.61|0
1623161020000|2021-06-08 14:03:40|360.86||360.86||360.86||360.86||0
1623161090000|2021-06-08 14:04:50|360.91|360.71|360.91|360.71|360.91|360.71|360.86|360.71|0
1623161100000|2021-06-08 14:05:00|360.86||360.86||360.86||360.86||0
1623161110000|2021-06-08 14:05:10||360.66||360.66||360.66||360.66|1
1623161130000|2021-06-08 14:05:30||360.61||360.66||360.66||360.61|0
1623161170000|2021-06-08 14:06:10|360.91|360.71|360.91|360.71|360.91|360.71|360.86|360.71|0
1623161180000|2021-06-08 14:06:20|360.86||360.86||360.91||360.86||0
1623161190000|2021-06-08 14:06:30|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|0
1623161200000|2021-06-08 14:06:40|360.86|360.76|360.86|360.71|360.91|360.76|360.86|360.71|0
1623161210000|2021-06-08 14:06:50|360.91||360.91||360.91||360.86||0
1623161220000|2021-06-08 14:07:00|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.71|0
1623161230000|2021-06-08 14:07:10||360.71||360.71||360.76||360.71|1
1623161240000|2021-06-08 14:07:20|360.86|360.76|360.91|360.71|360.91|360.76|360.86|360.71|0
1623161250000|2021-06-08 14:07:30|360.86|360.76|360.91|360.71|360.91|360.76|360.86|360.71|0
1623161260000|2021-06-08 14:07:40|360.86|360.76|360.91|360.71|360.91|360.76|360.86|360.71|2
1623161270000|2021-06-08 14:07:50|360.86||360.86||360.91||360.86||0
1623161290000|2021-06-08 14:08:10|360.91|360.76|360.91|360.71|360.91|360.76|360.91|360.71|3
1623161320000|2021-06-08 14:08:40||360.76||360.76||360.76||360.76|0
1623161330000|2021-06-08 14:08:50|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|0
1623161340000|2021-06-08 14:09:00|360.96||361.01||361.01||360.96||0
1623161350000|2021-06-08 14:09:10|360.96|360.86|361.06|360.86|361.06|360.86|360.96|360.86|0
1623161390000|2021-06-08 14:09:50|361.01||361.06||361.06||361.01||0
1623161400000|2021-06-08 14:10:00|361.01||361.06||361.06||361.01||0
1623161410000|2021-06-08 14:10:10|361.01||361.01||361.01||361.01||0
1623161440000|2021-06-08 14:10:40|361.06||361.06||361.06||361.01||1
1623161450000|2021-06-08 14:10:50|361.01||361.01||361.06||361.01||0
1623161460000|2021-06-08 14:11:00|361.06||361.06||361.06||361.06||1
1623161470000|2021-06-08 14:11:10|361.01||361.06||361.06||361.01||0
1623161480000|2021-06-08 14:11:20|361.01||361.01||361.01||361.01||0
1623161530000|2021-06-08 14:12:10|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.81|1
1623161540000|2021-06-08 14:12:20|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|1
1623161560000|2021-06-08 14:12:40|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|1
1623161570000|2021-06-08 14:12:50|360.96||361.01||361.01||360.96||0
1623161580000|2021-06-08 14:13:00|360.96|360.86|361.01|360.81|361.01|360.86|360.96|360.81|0
1623161590000|2021-06-08 14:13:10|360.96||360.96||361.01||360.96||0
1623161600000|2021-06-08 14:13:20|361.01||361.01||361.01||360.96||0
1623161610000|2021-06-08 14:13:30||360.86||360.81||360.86||360.81|0
1623161620000|2021-06-08 14:13:40|360.96|360.86|361.01|360.81|361.01|360.86|360.96|360.81|1
1623161630000|2021-06-08 14:13:50|360.96||361.01||361.01||360.96||0
1623161640000|2021-06-08 14:14:00|360.96||360.96||361.01||360.96||0
1623161660000|2021-06-08 14:14:20|361.01||360.96||361.01||360.96||0
1623161670000|2021-06-08 14:14:30|361.01||361.01||361.01||360.96||0
1623161680000|2021-06-08 14:14:40|360.96||360.96||361.01||360.96||0
1623161690000|2021-06-08 14:14:50|361.01|360.86|361.01|360.81|361.01|360.86|360.96|360.81|0
1623161700000|2021-06-08 14:15:00|360.96|360.86|361.06|360.91|361.06|360.91|360.96|360.81|4
1623161720000|2021-06-08 14:15:20|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|2
1623161730000|2021-06-08 14:15:30|361.06|360.81|361.01|360.81|361.06|360.81|360.96|360.81|0
1623161740000|2021-06-08 14:15:40|360.96||361.01||361.01||360.96||0
1623161750000|2021-06-08 14:15:50|360.96|360.86|361.01|360.81|361.01|360.86|360.96|360.81|0
1623161760000|2021-06-08 14:16:00|360.96||360.96||361.01||360.96||0
1623161770000|2021-06-08 14:16:10|361.01|360.86|361.01|360.81|361.01|360.86|360.96|360.81|0
1623161780000|2021-06-08 14:16:20||360.86||360.81||360.86||360.81|0
1623161790000|2021-06-08 14:16:30|360.96||361.01||361.01||360.96||0
1623161800000|2021-06-08 14:16:40|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623161810000|2021-06-08 14:16:50|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623161820000|2021-06-08 14:17:00||360.86||360.81||360.86||360.81|0
1623161840000|2021-06-08 14:17:20||360.76||360.76||360.76||360.76|3
1623161850000|2021-06-08 14:17:30|361.06|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623161860000|2021-06-08 14:17:40||360.76||360.76||360.81||360.76|0
1623161870000|2021-06-08 14:17:50||360.81||360.76||360.81||360.76|0
1623161880000|2021-06-08 14:18:00||360.81||360.81||360.81||360.76|0
1623161890000|2021-06-08 14:18:10||360.76||360.81||360.81||360.76|0
1623161900000|2021-06-08 14:18:20|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|0
1623161910000|2021-06-08 14:18:30|361.01|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623161920000|2021-06-08 14:18:40|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|0
1623161930000|2021-06-08 14:18:50|361.01|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623161940000|2021-06-08 14:19:00|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.86|0
1623161950000|2021-06-08 14:19:10|361.01|360.81|361.01|360.81|361.06|360.81|361.01|360.81|0
1623161970000|2021-06-08 14:19:30|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.86|0
1623161980000|2021-06-08 14:19:40|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|1
1623161990000|2021-06-08 14:19:50|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.86|0
1623162000000|2021-06-08 14:20:00|361.01|360.81|361.01|360.81|361.01|360.86|361.01|360.81|0
1623162010000|2021-06-08 14:20:10|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623162020000|2021-06-08 14:20:20|361.06|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162030000|2021-06-08 14:20:30|361.01|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162040000|2021-06-08 14:20:40||360.86||360.86||360.86||360.81|0
1623162050000|2021-06-08 14:20:50|361.01|360.81|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162060000|2021-06-08 14:21:00|361.01|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162070000|2021-06-08 14:21:10||360.86||360.86||360.86||360.81|0
1623162080000|2021-06-08 14:21:20||360.81||360.86||360.86||360.81|0
1623162090000|2021-06-08 14:21:30|361.01|360.81|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162100000|2021-06-08 14:21:40|361.01||361.01||361.06||361.01||0
1623162110000|2021-06-08 14:21:50|361.06|360.86|361.06|360.91|361.06|360.91|361.06|360.81|0
1623162120000|2021-06-08 14:22:00|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.81|3
1623162140000|2021-06-08 14:22:20|361.01||361.06||361.06||361.01||0
1623162150000|2021-06-08 14:22:30|361.01||361.01||361.06||361.01||0
1623162160000|2021-06-08 14:22:40||360.81||360.81||360.81||360.81|5
1623162190000|2021-06-08 14:23:10|360.96|360.86|361.01|360.81|361.06|360.86|360.96|360.81|1
1623162200000|2021-06-08 14:23:20|361.06||361.01||361.06||361.01||0
1623162210000|2021-06-08 14:23:30|361.06|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162220000|2021-06-08 14:23:40|361.01|360.86|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162230000|2021-06-08 14:23:50|361.01|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623162250000|2021-06-08 14:24:10|361.06||361.01||361.06||361.01||0
1623162260000|2021-06-08 14:24:20||360.76||360.76||360.76||360.76|0
1623162280000|2021-06-08 14:24:40||360.81||360.76||360.81||360.76|0
1623162300000|2021-06-08 14:25:00|361.06|360.81|361.01|360.76|361.06|360.81|361.01|360.76|0
1623162340000|2021-06-08 14:25:40|360.91||360.91||360.91||360.91||0
1623162350000|2021-06-08 14:25:50|360.96|360.81|361.01|360.76|361.01|360.81|360.96|360.76|1
1623162360000|2021-06-08 14:26:00|360.96|360.81|360.96|360.76|361.01|360.81|360.96|360.76|0
1623162380000|2021-06-08 14:26:20|360.91||360.96||360.96||360.91||0
1623162400000|2021-06-08 14:26:40|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|0
1623162410000|2021-06-08 14:26:50||360.76||360.81||360.81||360.76|0
1623162430000|2021-06-08 14:27:10||360.76||360.76||360.81||360.76|0
1623162440000|2021-06-08 14:27:20||360.81||360.81||360.81||360.76|0
1623162450000|2021-06-08 14:27:30||360.76||360.76||360.81||360.76|0
1623162460000|2021-06-08 14:27:40||360.81||360.81||360.81||360.76|0
1623162470000|2021-06-08 14:27:50||360.76||360.81||360.81||360.76|0
1623162490000|2021-06-08 14:28:10|360.96||361.01||361.01||360.96||0
1623162500000|2021-06-08 14:28:20|360.96||361.01||361.01||360.96||0
1623162530000|2021-06-08 14:28:50||360.86||360.81||360.86||360.81|0
1623162540000|2021-06-08 14:29:00||360.86||360.81||360.86||360.81|0
1623162550000|2021-06-08 14:29:10||360.86||360.86||360.86||360.86|0
1623162560000|2021-06-08 14:29:20||360.81||360.81||360.86||360.81|2
1623162580000|2021-06-08 14:29:40|360.96||361.01||361.01||360.96||0
1623162590000|2021-06-08 14:29:50||360.86||360.81||360.86||360.81|0
1623162610000|2021-06-08 14:30:10|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.81|0
1623162620000|2021-06-08 14:30:20||360.81||360.86||360.86||360.81|2
1623162650000|2021-06-08 14:30:50|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|0
1623162660000|2021-06-08 14:31:00|360.96||361.01||361.01||360.96||0
1623162670000|2021-06-08 14:31:10|360.96||361.01||361.01||360.96||0
1623162680000|2021-06-08 14:31:20||360.86||360.86||360.86||360.86|0
1623162690000|2021-06-08 14:31:30|361.06||361.06||361.06||361.01||1
1623162700000|2021-06-08 14:31:40|361.01||361.01||361.06||361.01||0
1623162720000|2021-06-08 14:32:00|||||||||1
1623162730000|2021-06-08 14:32:10|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|1
1623162740000|2021-06-08 14:32:20|361.01|360.86|361.01|360.81|361.01|360.86|360.96|360.81|2
1623162750000|2021-06-08 14:32:30|360.96||360.96||361.01||360.96||0
1623162760000|2021-06-08 14:32:40|361.01||360.96||361.01||360.96||0
1623162770000|2021-06-08 14:32:50|361.01||361.01||361.01||360.96||0
1623162780000|2021-06-08 14:33:00|360.96||361.01||361.01||360.96||0
1623162800000|2021-06-08 14:33:20||360.86||360.86||360.86||360.81|0
1623162810000|2021-06-08 14:33:30|361.06||361.06||361.06||361.06||1
1623162820000|2021-06-08 14:33:40|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|0
1623162830000|2021-06-08 14:33:50|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.81|0
1623162840000|2021-06-08 14:34:00|361.01|360.81|361.01|360.81|361.01|360.81|361.01|360.81|0
1623162850000|2021-06-08 14:34:10|361.06|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623162860000|2021-06-08 14:34:20||360.81||360.81||360.81||360.81|0
1623162870000|2021-06-08 14:34:30|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623162890000|2021-06-08 14:34:50|361.01|360.81|361.01|360.81|361.06|360.86|361.01|360.81|0
1623162900000|2021-06-08 14:35:00|361.06||361.01||361.06||361.01||0
1623162960000|2021-06-08 14:36:00|361.06|360.86|361.01|360.81|361.06|360.86|361.01|360.81|0
1623162970000|2021-06-08 14:36:10|361.06|360.86|361.06|360.86|361.06|360.86|361.06|360.81|0
1623162980000|2021-06-08 14:36:20|361.01|360.81|361.06|360.81|361.06|360.86|361.01|360.81|0
1623162990000|2021-06-08 14:36:30|361.01||361.06||361.06||361.01||0
1623163000000|2021-06-08 14:36:40||360.86||360.81||360.86||360.81|0
1623163010000|2021-06-08 14:36:50||360.86||360.86||360.86||360.81|0
1623163020000|2021-06-08 14:37:00||360.81||360.81||360.86||360.81|0
1623163030000|2021-06-08 14:37:10|361.01||361.06||361.06||361.01||0
1623163040000|2021-06-08 14:37:20|361.01|360.86|361.06|360.86|361.06|360.86|361.01|360.81|0
1623163050000|2021-06-08 14:37:30|361.01|360.81|361.06|360.86|361.06|360.86|361.01|360.81|0
1623163060000|2021-06-08 14:37:40|361.01||361.06||361.06||361.01||0
1623163130000|2021-06-08 14:38:50|361.01||361.06||361.06||361.01||1
1623163170000|2021-06-08 14:39:30|361.01||361.11||361.11||361.01||6
1623163210000|2021-06-08 14:40:10||360.91||360.91||360.91||360.91|0
1623163220000|2021-06-08 14:40:20|361.06|360.96|361.11|360.96|361.11|360.96|361.06|360.91|1
1623163230000|2021-06-08 14:40:30||360.91||360.96||360.96||360.91|0
1623163240000|2021-06-08 14:40:40||360.91||360.96||360.96||360.91|0
1623163250000|2021-06-08 14:40:50||360.91||360.91||360.96||360.91|0
1623163260000|2021-06-08 14:41:00||360.96||360.96||360.96||360.91|0
1623163270000|2021-06-08 14:41:10||360.91||360.91||360.96||360.91|0
1623163280000|2021-06-08 14:41:20|361.16|360.96|361.21|361.01|361.21|361.01|361.16|360.96|2
1623163290000|2021-06-08 14:41:30|361.26|361.06|361.26|361.06|361.26|361.06|361.26|361.01|0
1623163300000|2021-06-08 14:41:40|361.21|361.01|361.26|361.01|361.26|361.06|361.21|361.01|0
1623163310000|2021-06-08 14:41:50|361.21|361.06|361.26|361.01|361.26|361.06|361.21|361.01|0
1623163320000|2021-06-08 14:42:00|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.01|0
1623163330000|2021-06-08 14:42:10|361.21|361.01|361.26|361.06|361.26|361.06|361.21|361.01|0
1623163340000|2021-06-08 14:42:20|361.21|361.01|361.26|361.01|361.26|361.06|361.21|361.01|0
1623163350000|2021-06-08 14:42:30|361.21|361.06|361.26|361.06|361.26|361.06|361.21|361.01|0
1623163360000|2021-06-08 14:42:40||361.01||361.06||361.06||361.01|0
1623163370000|2021-06-08 14:42:50||361.01||361.06||361.06||361.01|0
1623163390000|2021-06-08 14:43:10|361.31||361.31||361.31||361.31||0
1623163430000|2021-06-08 14:43:50||361.01||361.06||361.06||361.01|0
1623163440000|2021-06-08 14:44:00||361.01||361.01||361.06||361.01|0
1623163450000|2021-06-08 14:44:10||361.06||361.06||361.06||361.01|0
1623163460000|2021-06-08 14:44:20||361.01||361.06||361.06||361.01|0
1623163470000|2021-06-08 14:44:30||361.01||361.01||361.06||361.01|0
1623163480000|2021-06-08 14:44:40||361.06||361.01||361.06||361.01|0
1623163490000|2021-06-08 14:44:50||361.06||361.01||361.06||361.01|0
1623163500000|2021-06-08 14:45:00||361.06||361.06||361.06||361.01|0
1623163520000|2021-06-08 14:45:20||361.01||361.01||361.06||361.01|0
1623163560000|2021-06-08 14:46:00||361.06||361.01||361.06||361.01|0
1623163570000|2021-06-08 14:46:10||361.06||361.06||361.06||361.01|0
1623163580000|2021-06-08 14:46:20||361.01||361.06||361.06||361.01|0
1623163590000|2021-06-08 14:46:30||361.01||361.06||361.06||361.01|0
1623163600000|2021-06-08 14:46:40||361.01||361.06||361.06||361.01|0
1623163610000|2021-06-08 14:46:50|361.26|361.01|361.26|361.06|361.26|361.06|361.26|361.01|0
1623163630000|2021-06-08 14:47:10||361.01||361.01||361.06||361.01|0
1623163640000|2021-06-08 14:47:20|361.31|361.06|361.31|361.06|361.31|361.06|361.31|361.01|0
1623163650000|2021-06-08 14:47:30||361.01||361.01||361.06||361.01|0
1623163660000|2021-06-08 14:47:40||361.06||361.06||361.06||361.01|0
1623163670000|2021-06-08 14:47:50||361.01||361.01||361.01||361.01|0
1623163680000|2021-06-08 14:48:00|361.26||361.26||361.26||361.26||2
1623163700000|2021-06-08 14:48:20|361.21|361.06|361.21|361.06|361.21|361.06|361.21|361.06|0
1623163720000|2021-06-08 14:48:40|361.16|361.01|361.21|360.96|361.21|361.01|361.16|360.96|5
1623163730000|2021-06-08 14:48:50|361.16||361.21||361.21||361.16||0
1623163740000|2021-06-08 14:49:00|361.11||361.11||361.11||361.11||0
1623163750000|2021-06-08 14:49:10|361.06|360.91|361.06|360.91|361.06|360.91|361.06|360.91|0
1623163760000|2021-06-08 14:49:20|361.16|360.86|361.11|360.86|361.16|360.86|361.11|360.86|30
1623163790000|2021-06-08 14:49:50||360.91||360.86||360.91||360.86|0
1623163810000|2021-06-08 14:50:10||360.91||360.86||360.91||360.86|0
1623163850000|2021-06-08 14:50:50||360.91||360.86||360.91||360.86|0
1623163880000|2021-06-08 14:51:20||360.91||360.86||360.91||360.86|0
1623163890000|2021-06-08 14:51:30||360.91||360.86||360.91||360.86|0
1623163900000|2021-06-08 14:51:40||360.91||360.91||360.91||360.91|0
1623163980000|2021-06-08 14:53:00||360.96||360.91||360.96||360.91|0
1623163990000|2021-06-08 14:53:10||360.96||360.96||360.96||360.96|0
1623164010000|2021-06-08 14:53:30|361.16||361.16||361.16||361.11||1
1623164020000|2021-06-08 14:53:40|361.11|360.91|361.11|360.91|361.16|360.91|361.11|360.91|0
1623164030000|2021-06-08 14:53:50|361.16||361.11||361.16||361.11||0
1623164050000|2021-06-08 14:54:10|361.16||361.11||361.16||361.11||0
1623164070000|2021-06-08 14:54:30|361.16||361.11||361.16||361.11||0
1623164080000|2021-06-08 14:54:40|361.16|360.96|361.11|360.91|361.16|360.96|361.11|360.91|0
1623164100000|2021-06-08 14:55:00|361.16||361.11||361.16||361.11||0
1623164130000|2021-06-08 14:55:30|361.16|360.96|361.16|360.96|361.16|360.96|361.11|360.96|0
1623164140000|2021-06-08 14:55:40|361.11|360.91|361.11|360.91|361.16|360.96|361.11|360.91|0
1623164150000|2021-06-08 14:55:50|361.16||361.16||361.16||361.11||0
1623164160000|2021-06-08 14:56:00|361.11||361.11||361.16||361.11||0
1623164220000|2021-06-08 14:57:00||360.96||360.91||360.96||360.91|0
1623164230000|2021-06-08 14:57:10||360.96||360.91||360.96||360.91|0
1623164240000|2021-06-08 14:57:20||360.96||360.91||360.96||360.91|0
1623164250000|2021-06-08 14:57:30|361.16||361.11||361.16||361.11||0
1623164260000|2021-06-08 14:57:40|361.16||361.11||361.16||361.11||0
1623164320000|2021-06-08 14:58:40|361.16||361.11||361.16||361.11||0
1623164330000|2021-06-08 14:58:50|||||||||1
1623164360000|2021-06-08 14:59:20|||||||||1
1623164370000|2021-06-08 14:59:30|||||||||2
1623164380000|2021-06-08 14:59:40|361.16||361.11||361.16||361.11||0
1623164390000|2021-06-08 14:59:50|361.16||361.16||361.16||361.11||0
1623164400000|2021-06-08 15:00:00|361.11|360.96|361.16|360.91|361.16|360.96|361.11|360.91|0
1623164410000|2021-06-08 15:00:10|361.11|360.96|361.16|360.96|361.16|360.96|361.11|360.96|0
1623164430000|2021-06-08 15:00:30||361.01||361.01||361.01||360.96|0
1623164440000|2021-06-08 15:00:40||360.96||360.96||360.96||360.96|2
1623164450000|2021-06-08 15:00:50|361.11|361.01|361.16|360.96|361.16|361.01|361.11|360.96|0
1623164460000|2021-06-08 15:01:00|361.21|361.01|361.16|360.96|361.21|361.01|361.16|360.96|0
1623164470000|2021-06-08 15:01:10|361.21||361.21||361.21||361.16||0
1623164480000|2021-06-08 15:01:20|361.16|361.01|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164490000|2021-06-08 15:01:30||361.01||361.01||361.01||360.96|0
1623164500000|2021-06-08 15:01:40||360.96||361.01||361.01||360.96|0
1623164510000|2021-06-08 15:01:50|361.16|360.96|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164520000|2021-06-08 15:02:00||361.01||360.96||361.01||360.96|0
1623164530000|2021-06-08 15:02:10|361.16|361.01|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164540000|2021-06-08 15:02:20|361.16|361.01|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164550000|2021-06-08 15:02:30||361.01||360.96||361.01||360.96|0
1623164560000|2021-06-08 15:02:40|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|0
1623164570000|2021-06-08 15:02:50|361.21|361.01|361.16|360.96|361.21|361.01|361.16|360.96|0
1623164580000|2021-06-08 15:03:00||361.01||360.96||361.01||360.96|0
1623164590000|2021-06-08 15:03:10|361.21|361.01|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164610000|2021-06-08 15:03:30|361.16|361.01|361.21|360.96|361.21|361.01|361.16|360.96|0
1623164620000|2021-06-08 15:03:40|361.16||361.16||361.16||361.16||0
1623164630000|2021-06-08 15:03:50||361.01||360.96||361.01||360.96|0
1623164640000|2021-06-08 15:04:00|361.21|361.01|361.16|360.96|361.21|361.01|361.16|360.96|0
1623164650000|2021-06-08 15:04:10||361.01||360.96||361.01||360.96|0
1623164660000|2021-06-08 15:04:20|361.11|361.01|361.11|360.96|361.11|361.01|361.11|360.96|0
1623164670000|2021-06-08 15:04:30|||||||||1
1623164680000|2021-06-08 15:04:40|||||||||3
1623164690000|2021-06-08 15:04:50||360.91||360.91||360.91||360.91|1
1623164700000|2021-06-08 15:05:00||360.96||360.91||360.96||360.91|0
1623164710000|2021-06-08 15:05:10|361.06||361.06||361.06||361.06||0
1623164720000|2021-06-08 15:05:20||360.86||360.86||360.86||360.86|1
1623164760000|2021-06-08 15:06:00|361.01|360.91|361.11|360.91|361.11|360.91|361.01|360.91|1
1623164780000|2021-06-08 15:06:20||360.96||360.91||360.96||360.91|0
1623164810000|2021-06-08 15:06:50||360.96||360.96||360.96||360.96|1
1623164820000|2021-06-08 15:07:00|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|3
1623164840000|2021-06-08 15:07:20||361.01||360.96||361.01||360.96|0
1623164850000|2021-06-08 15:07:30||361.01||360.96||361.01||360.96|0
1623164860000|2021-06-08 15:07:40||361.01||360.96||361.01||360.96|0
1623164880000|2021-06-08 15:08:00|361.11|361.01|361.16|360.96|361.16|361.01|361.11|360.96|0
1623164890000|2021-06-08 15:08:10||361.01||360.96||361.01||360.96|0
1623164900000|2021-06-08 15:08:20|361.11||361.11||361.16||361.11||0
1623164910000|2021-06-08 15:08:30|361.16|361.01|361.16|360.96|361.16|361.01|361.11|360.96|0
1623164920000|2021-06-08 15:08:40||361.01||360.96||361.01||360.96|0
1623164930000|2021-06-08 15:08:50||361.01||360.96||361.01||360.96|0
1623164940000|2021-06-08 15:09:00|361.11|361.01|361.16|360.96|361.16|361.01|361.11|360.96|0
1623164950000|2021-06-08 15:09:10|361.11||361.16||361.16||361.11||0
1623164960000|2021-06-08 15:09:20||361.01||360.96||361.01||360.96|0
1623164970000|2021-06-08 15:09:30||361.01||360.96||361.01||360.96|0
1623164980000|2021-06-08 15:09:40||361.01||360.96||361.01||360.96|0
1623164990000|2021-06-08 15:09:50||361.01||360.96||361.01||360.96|0
1623165000000|2021-06-08 15:10:00|361.11|361.01|361.16|360.96|361.16|361.01|361.11|360.96|0
1623165010000|2021-06-08 15:10:10|361.11||361.11||361.16||361.11||0
1623165020000|2021-06-08 15:10:20|361.16|361.01|361.16|361.01|361.16|361.01|361.16|360.96|0
1623165040000|2021-06-08 15:10:40|361.11|360.96|361.11|360.96|361.16|360.96|361.11|360.96|0
1623165050000|2021-06-08 15:10:50|361.16||361.16||361.16||361.11||0
1623165060000|2021-06-08 15:11:00|361.11||361.11||361.16||361.11||0
1623165070000|2021-06-08 15:11:10|361.16||361.16||361.16||361.11||1
1623165080000|2021-06-08 15:11:20|361.11||361.11||361.16||361.11||0
1623165090000|2021-06-08 15:11:30|361.16||361.11||361.16||361.11||0
1623165100000|2021-06-08 15:11:40|361.16|361.01|361.16|360.96|361.16|361.01|361.16|360.96|1
1623165110000|2021-06-08 15:11:50||361.01||360.96||361.01||360.96|0
1623165120000|2021-06-08 15:12:00|361.11||361.16||361.16||361.11||0
1623165130000|2021-06-08 15:12:10|361.11||361.16||361.16||361.11||0
1623165140000|2021-06-08 15:12:20|361.11||361.16||361.16||361.11||0
1623165150000|2021-06-08 15:12:30||361.01||360.96||361.01||360.96|0
1623165160000|2021-06-08 15:12:40|361.11||361.16||361.16||361.11||0
1623165180000|2021-06-08 15:13:00|361.11||361.11||361.16||361.11||0
1623165190000|2021-06-08 15:13:10|361.16||361.16||361.16||361.11||0
1623165200000|2021-06-08 15:13:20|361.11||361.11||361.16||361.11||0
1623165210000|2021-06-08 15:13:30||360.91||360.91||360.91||360.91|5
1623165230000|2021-06-08 15:13:50||360.96||360.91||360.96||360.91|0
1623165250000|2021-06-08 15:14:10||360.86||360.86||360.86||360.86|0
1623165280000|2021-06-08 15:14:40||360.81||360.81||360.81||360.81|0
1623165290000|2021-06-08 15:14:50|||||||||1
1623165300000|2021-06-08 15:15:00||360.86||360.86||360.86||360.81|0
1623165310000|2021-06-08 15:15:10|361.01|360.81|360.96|360.81|361.01|360.81|360.96|360.81|0
1623165320000|2021-06-08 15:15:20|||||||||9
1623165330000|2021-06-08 15:15:30|361.01||361.01||361.01||361.01||3
1623165340000|2021-06-08 15:15:40|360.96|360.86|360.96|360.81|360.96|360.86|360.96|360.81|4
1623165350000|2021-06-08 15:15:50|361.01|360.86|361.01|360.86|361.01|360.86|361.01|360.86|6
1623165360000|2021-06-08 15:16:00|361.06|360.91|361.01|360.86|361.06|360.91|360.96|360.81|8
1623165400000|2021-06-08 15:16:40|||||||||2
1623165410000|2021-06-08 15:16:50|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|1
1623165420000|2021-06-08 15:17:00||360.86||360.86||360.86||360.81|1
1623165440000|2021-06-08 15:17:20|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.81|0
1623165450000|2021-06-08 15:17:30|360.96||360.96||361.01||360.96||0
1623165490000|2021-06-08 15:18:10|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.71|2
1623165500000|2021-06-08 15:18:20||360.71||360.71||360.76||360.71|0
1623165550000|2021-06-08 15:19:10|||||||||1
1623165570000|2021-06-08 15:19:30||360.66||360.66||360.66||360.66|2
1623165580000|2021-06-08 15:19:40||360.61||360.56||360.66||360.56|5
1623165610000|2021-06-08 15:20:10||360.61||360.61||360.61||360.56|1
1623165620000|2021-06-08 15:20:20||360.66||360.66||360.66||360.61|0
1623165650000|2021-06-08 15:20:50||360.61||360.56||360.61||360.56|1
1623165660000|2021-06-08 15:21:00|360.81|360.51|360.76|360.56|360.81|360.56|360.71|360.51|0
1623165670000|2021-06-08 15:21:10|360.71|360.51|360.76|360.56|360.76|360.56|360.71|360.51|0
1623165680000|2021-06-08 15:21:20||360.61||360.56||360.61||360.56|0
1623165690000|2021-06-08 15:21:30|360.71|360.51|360.66|360.51|360.71|360.51|360.66|360.51|2
1623165700000|2021-06-08 15:21:40|||||||||3
1623165710000|2021-06-08 15:21:50|360.61|360.46|360.71|360.46|360.71|360.46|360.61|360.46|5
1623165730000|2021-06-08 15:22:10|||||||||1
1623165800000|2021-06-08 15:23:20||360.51||360.51||360.51||360.51|0
1623165810000|2021-06-08 15:23:30|360.76|360.56|360.71|360.46|360.76|360.56|360.66|360.46|9
1623165830000|2021-06-08 15:23:50|360.76||360.76||360.76||360.76||0
1623165840000|2021-06-08 15:24:00|360.71||360.76||360.76||360.71||0
1623165880000|2021-06-08 15:24:40|360.71||360.76||360.76||360.71||0
1623165890000|2021-06-08 15:24:50|360.71||360.76||360.76||360.71||0
1623165900000|2021-06-08 15:25:00|360.71||360.76||360.76||360.71||0
1623165910000|2021-06-08 15:25:10|360.71|360.51|360.76|360.51|360.76|360.51|360.71|360.51|0
1623165920000|2021-06-08 15:25:20|360.71|360.56|360.76|360.56|360.76|360.56|360.71|360.56|0
1623165930000|2021-06-08 15:25:30||360.61||360.61||360.61||360.61|0
1623165940000|2021-06-08 15:25:40|360.71|360.51|360.76|360.51|360.76|360.51|360.71|360.51|3
1623165950000|2021-06-08 15:25:50|360.71||360.71||360.76||360.71||0
1623165960000|2021-06-08 15:26:00|360.76||360.71||360.76||360.71||0
1623165970000|2021-06-08 15:26:10|360.76||360.71||360.76||360.71||0
1623165980000|2021-06-08 15:26:20|360.76||360.71||360.76||360.71||0
1623165990000|2021-06-08 15:26:30|360.76||360.76||360.76||360.71||0
1623166000000|2021-06-08 15:26:40|360.71||360.71||360.71||360.71||0
1623166010000|2021-06-08 15:26:50|360.76||360.76||360.76||360.71||0
1623166020000|2021-06-08 15:27:00|360.81|360.56|360.81|360.61|360.81|360.61|360.81|360.56|0
1623166030000|2021-06-08 15:27:10|360.76||360.81||360.81||360.76||0
1623166040000|2021-06-08 15:27:20||360.56||360.61||360.61||360.56|0
1623166060000|2021-06-08 15:27:40|360.76||360.81||360.81||360.76||0
1623166070000|2021-06-08 15:27:50|360.76||360.76||360.76||360.76||0
1623166080000|2021-06-08 15:28:00||360.56||360.56||360.56||360.56|0
1623166090000|2021-06-08 15:28:10|360.81|360.61|360.86|360.66|360.86|360.66|360.81|360.61|1
1623166100000|2021-06-08 15:28:20|360.81|360.61|360.81|360.61|360.86|360.66|360.81|360.61|0
1623166110000|2021-06-08 15:28:30|360.86|360.66|360.86|360.66|360.86|360.66|360.86|360.61|0
1623166120000|2021-06-08 15:28:40||360.61||360.66||360.66||360.61|0
1623166130000|2021-06-08 15:28:50|360.91||360.91||360.91||360.91||0
1623166200000|2021-06-08 15:30:00||360.61||360.66||360.66||360.61|0
1623166230000|2021-06-08 15:30:30||360.71||360.66||360.71||360.66|0
1623166280000|2021-06-08 15:31:20||360.71||360.76||360.76||360.71|0
1623166310000|2021-06-08 15:31:50|361.01||361.01||361.01||361.01||2
1623166320000|2021-06-08 15:32:00|360.96||360.96||360.96||360.91||0
1623166330000|2021-06-08 15:32:10||360.81||360.81||360.81||360.81|0
1623166340000|2021-06-08 15:32:20||360.76||360.81||360.81||360.76|0
1623166360000|2021-06-08 15:32:40|361.01|360.86|361.01|360.86|361.06|360.86|361.01|360.86|0
1623166370000|2021-06-08 15:32:50|360.96|360.81|360.96|360.81|361.01|360.81|360.96|360.81|0
1623166380000|2021-06-08 15:33:00||360.76||360.76||360.76||360.76|0
1623166390000|2021-06-08 15:33:10||360.81||360.76||360.81||360.76|0
1623166400000|2021-06-08 15:33:20||360.81||360.81||360.81||360.76|0
1623166410000|2021-06-08 15:33:30||360.76||360.81||360.81||360.76|0
1623166430000|2021-06-08 15:33:50|361.01||361.01||361.01||361.01||1
1623166440000|2021-06-08 15:34:00|360.96|360.86|361.01|360.81|361.01|360.86|360.96|360.81|3
1623166450000|2021-06-08 15:34:10|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623166460000|2021-06-08 15:34:20|360.96|360.76|360.96|360.76|361.01|360.81|360.96|360.76|0
1623166480000|2021-06-08 15:34:40||360.81||360.76||360.81||360.76|3
1623166490000|2021-06-08 15:34:50|361.01|360.81|360.96|360.76|361.01|360.81|360.96|360.76|0
1623166510000|2021-06-08 15:35:10|361.01||360.96||361.01||360.96||0
1623166520000|2021-06-08 15:35:20|361.01||360.96||361.01||360.96||0
1623166530000|2021-06-08 15:35:30|361.01||360.96||361.01||360.96||0
1623166540000|2021-06-08 15:35:40||360.71||360.71||360.71||360.71|0
1623166550000|2021-06-08 15:35:50|361.01|360.76|360.96|360.76|361.01|360.76|360.96|360.76|0
1623166560000|2021-06-08 15:36:00|361.01|360.71|360.96|360.76|361.01|360.76|360.96|360.71|0
1623166570000|2021-06-08 15:36:10||360.71||360.76||360.76||360.71|0
1623166580000|2021-06-08 15:36:20|361.01|360.71|360.96|360.71|361.01|360.76|360.96|360.71|0
1623166590000|2021-06-08 15:36:30|360.91||360.91||360.91||360.91||0
1623166600000|2021-06-08 15:36:40||360.66||360.66||360.66||360.66|0
1623166730000|2021-06-08 15:38:50|360.96|360.71|360.96|360.76|360.96|360.76|360.96|360.71|0
1623166740000|2021-06-08 15:39:00|361.01||361.01||361.01||361.01||0
1623166750000|2021-06-08 15:39:10|360.96|360.81|361.01|360.81|361.01|360.81|360.96|360.76|0
1623166760000|2021-06-08 15:39:20|360.96|360.91|361.06|360.81|361.06|360.91|360.96|360.76|11
1623166770000|2021-06-08 15:39:30|361.01|360.76|361.01|360.76|361.06|360.81|361.01|360.76|0
1623166780000|2021-06-08 15:39:40|360.96||360.96||361.01||360.96||0
1623166790000|2021-06-08 15:39:50|361.01||361.01||361.01||360.96||0
1623166800000|2021-06-08 15:40:00|360.96||360.96||360.96||360.96||0
1623166810000|2021-06-08 15:40:10|360.91|360.71|360.96|360.71|360.96|360.71|360.91|360.71|0
1623166820000|2021-06-08 15:40:20|360.91||360.91||360.96||360.91||0
1623166830000|2021-06-08 15:40:30|360.96||360.91||360.96||360.91||0
1623166840000|2021-06-08 15:40:40|360.96||360.91||360.96||360.91||0
1623166850000|2021-06-08 15:40:50||360.76||360.71||360.76||360.71|0
1623166880000|2021-06-08 15:41:20|360.96|360.76|360.96|360.71|360.96|360.76|360.96|360.71|0
1623166890000|2021-06-08 15:41:30||360.76||360.71||360.76||360.71|0
1623166900000|2021-06-08 15:41:40|360.91|360.76|360.96|360.71|360.96|360.76|360.91|360.71|0
1623166910000|2021-06-08 15:41:50|360.91|360.76|360.96|360.71|360.96|360.76|360.91|360.71|0
1623166920000|2021-06-08 15:42:00|360.91||360.96||360.96||360.91||0
1623166930000|2021-06-08 15:42:10|361.01|360.76|360.96|360.71|361.01|360.76|360.96|360.71|0
1623166940000|2021-06-08 15:42:20|361.01|360.76|361.01|360.76|361.01|360.76|360.96|360.76|0
1623166960000|2021-06-08 15:42:40|360.96||361.01||361.01||360.96||0
1623166970000|2021-06-08 15:42:50|||||||||1
1623166980000|2021-06-08 15:43:00|360.96||361.01||361.01||360.96||0
1623166990000|2021-06-08 15:43:10|360.86|360.71|361.01|360.81|361.01|360.81|360.86|360.71|10
1623167000000|2021-06-08 15:43:20||360.86||360.81||360.86||360.81|0
1623167010000|2021-06-08 15:43:30||360.86||360.86||360.86||360.81|0
1623167020000|2021-06-08 15:43:40||360.81||360.86||360.86||360.81|0
1623167030000|2021-06-08 15:43:50||360.81||360.86||360.86||360.81|0
1623167040000|2021-06-08 15:44:00|361.11|360.81|361.11|360.81|361.11|360.86|361.11|360.81|3
1623167050000|2021-06-08 15:44:10||360.86||360.86||360.86||360.86|0
1623167060000|2021-06-08 15:44:20||360.81||360.81||360.86||360.81|0
1623167070000|2021-06-08 15:44:30||360.86||360.86||360.86||360.81|0
1623167080000|2021-06-08 15:44:40||360.81||360.81||360.86||360.81|0
1623167090000|2021-06-08 15:44:50||360.86||360.86||360.86||360.81|0
1623167100000|2021-06-08 15:45:00||360.81||360.86||360.86||360.81|0
1623167110000|2021-06-08 15:45:10||360.81||360.86||360.86||360.81|0
1623167140000|2021-06-08 15:45:40||360.81||360.86||360.86||360.81|0
1623167150000|2021-06-08 15:45:50||360.81||360.81||360.81||360.81|0
1623167170000|2021-06-08 15:46:10||360.86||360.81||360.86||360.81|0
1623167180000|2021-06-08 15:46:20||360.86||360.86||360.86||360.81|0
1623167190000|2021-06-08 15:46:30||360.81||360.86||360.86||360.81|0
1623167200000|2021-06-08 15:46:40||360.81||360.86||360.86||360.81|0
1623167210000|2021-06-08 15:46:50||360.81||360.81||360.81||360.81|0
1623167220000|2021-06-08 15:47:00||360.86||360.81||360.86||360.81|0
1623167230000|2021-06-08 15:47:10||360.86||360.81||360.86||360.81|0
1623167250000|2021-06-08 15:47:30||360.86||360.81||360.86||360.81|0
1623167260000|2021-06-08 15:47:40||360.86||360.86||360.86||360.81|0
1623167270000|2021-06-08 15:47:50||360.81||360.86||360.86||360.81|0
1623167280000|2021-06-08 15:48:00||360.81||360.81||360.86||360.81|0
1623167310000|2021-06-08 15:48:30||360.86||360.81||360.86||360.81|0
1623167320000|2021-06-08 15:48:40||360.86||360.81||360.86||360.81|0
1623167340000|2021-06-08 15:49:00||360.86||360.86||360.86||360.81|0
1623167350000|2021-06-08 15:49:10||360.81||360.86||360.86||360.81|0
1623167360000|2021-06-08 15:49:20||360.81||360.81||360.86||360.81|0
1623167420000|2021-06-08 15:50:20||360.86||360.86||360.86||360.81|0
1623167430000|2021-06-08 15:50:30||360.81||360.81||360.86||360.81|0
1623167450000|2021-06-08 15:50:50||360.76||360.76||360.76||360.76|3
1623167470000|2021-06-08 15:51:10||360.81||360.81||360.81||360.76|0
1623167490000|2021-06-08 15:51:30||360.76||360.81||360.81||360.76|0
1623167530000|2021-06-08 15:52:10|361.01||361.01||361.01||361.01||0
1623167550000|2021-06-08 15:52:30||360.76||360.76||360.76||360.76|0
1623167560000|2021-06-08 15:52:40||360.81||360.81||360.81||360.76|0
1623167580000|2021-06-08 15:53:00||360.76||360.76||360.81||360.76|0
1623167590000|2021-06-08 15:53:10||360.81||360.81||360.81||360.76|0
1623167620000|2021-06-08 15:53:40||360.76||360.76||360.76||360.76|0
1623167630000|2021-06-08 15:53:50||360.81||360.76||360.81||360.76|0
1623167640000|2021-06-08 15:54:00|360.96||360.96||360.96||360.96||0
1623167680000|2021-06-08 15:54:40|361.01|360.81|361.01|360.76|361.01|360.81|361.01|360.76|0
1623167690000|2021-06-08 15:54:50||360.81||360.81||360.81||360.81|0
1623167700000|2021-06-08 15:55:00||360.76||360.76||360.81||360.76|0
1623167710000|2021-06-08 15:55:10||360.81||360.81||360.81||360.76|0
1623167720000|2021-06-08 15:55:20||360.76||360.76||360.81||360.76|0
1623167730000|2021-06-08 15:55:30||360.81||360.76||360.81||360.76|0
1623167740000|2021-06-08 15:55:40||360.81||360.81||360.81||360.76|0
1623167760000|2021-06-08 15:56:00||360.76||360.81||360.81||360.76|0
1623167780000|2021-06-08 15:56:20||360.76||360.76||360.81||360.76|0
1623167790000|2021-06-08 15:56:30||360.81||360.81||360.81||360.76|0
1623167800000|2021-06-08 15:56:40||360.76||360.81||360.81||360.76|0
1623167810000|2021-06-08 15:56:50||360.76||360.81||360.81||360.76|0
1623167820000|2021-06-08 15:57:00||360.76||360.76||360.81||360.76|0
1623167830000|2021-06-08 15:57:10||360.81||360.76||360.81||360.76|0
1623167840000|2021-06-08 15:57:20|360.96||361.01||361.01||360.96||0
1623167860000|2021-06-08 15:57:40||360.81||360.76||360.81||360.76|0
1623167870000|2021-06-08 15:57:50||360.81||360.76||360.81||360.76|0
1623167880000|2021-06-08 15:58:00||360.81||360.76||360.81||360.76|0
1623167890000|2021-06-08 15:58:10||360.81||360.76||360.81||360.76|0
1623167900000|2021-06-08 15:58:20||360.81||360.76||360.81||360.76|0
1623167910000|2021-06-08 15:58:30||360.81||360.81||360.81||360.76|0
1623167920000|2021-06-08 15:58:40||360.76||360.81||360.81||360.76|0
1623167930000|2021-06-08 15:58:50||360.76||360.81||360.81||360.76|0
1623167940000|2021-06-08 15:59:00||360.76||360.81||360.81||360.76|0
1623167950000|2021-06-08 15:59:10||360.76||360.81||360.81||360.76|0
1623167970000|2021-06-08 15:59:30||360.76||360.81||360.81||360.76|0
1623167980000|2021-06-08 15:59:40||360.76||360.76||360.81||360.76|0
1623167990000|2021-06-08 15:59:50||360.81||360.81||360.81||360.76|0
1623168020000|2021-06-08 16:00:20||360.86||360.81||360.86||360.81|0
1623168040000|2021-06-08 16:00:40|360.96||361.01||361.01||360.96||0
1623168070000|2021-06-08 16:01:10||360.86||360.81||360.86||360.81|0
1623168080000|2021-06-08 16:01:20||360.86||360.81||360.86||360.81|0
1623168100000|2021-06-08 16:01:40||360.86||360.86||360.86||360.86|0
1623168110000|2021-06-08 16:01:50||360.81||360.81||360.86||360.81|0
1623168120000|2021-06-08 16:02:00||360.86||360.81||360.86||360.81|0
1623168130000|2021-06-08 16:02:10|360.96|360.76|360.96|360.76|360.96|360.76|360.96|360.76|0
1623168140000|2021-06-08 16:02:20||360.81||360.81||360.81||360.76|1
1623168150000|2021-06-08 16:02:30||360.76||360.76||360.81||360.76|0
1623168160000|2021-06-08 16:02:40||360.81||360.76||360.81||360.76|0
1623168180000|2021-06-08 16:03:00||360.81||360.76||360.81||360.76|0
1623168200000|2021-06-08 16:03:20||360.81||360.76||360.81||360.76|0
1623168240000|2021-06-08 16:04:00||360.81||360.81||360.81||360.76|0
1623168250000|2021-06-08 16:04:10||360.76||360.76||360.81||360.76|0
1623168260000|2021-06-08 16:04:20||360.81||360.81||360.81||360.81|0
1623168270000|2021-06-08 16:04:30||360.76||360.76||360.76||360.76|0
1623168300000|2021-06-08 16:05:00||360.81||360.76||360.81||360.76|0
1623168310000|2021-06-08 16:05:10||360.81||360.76||360.81||360.76|0
1623168320000|2021-06-08 16:05:20||360.81||360.76||360.81||360.76|0
1623168330000|2021-06-08 16:05:30||360.81||360.76||360.81||360.76|0
1623168340000|2021-06-08 16:05:40||360.81||360.76||360.81||360.76|0
1623168350000|2021-06-08 16:05:50||360.81||360.76||360.81||360.76|0
1623168370000|2021-06-08 16:06:10||360.81||360.81||360.81||360.76|0
1623168420000|2021-06-08 16:07:00||360.76||360.76||360.81||360.76|0
1623168430000|2021-06-08 16:07:10||360.81||360.76||360.81||360.76|0
1623168440000|2021-06-08 16:07:20||360.81||360.81||360.81||360.76|0
1623168450000|2021-06-08 16:07:30||360.76||360.76||360.81||360.76|0
1623168460000|2021-06-08 16:07:40||360.81||360.81||360.81||360.76|0
1623168470000|2021-06-08 16:07:50||360.76||360.81||360.81||360.76|0
1623168480000|2021-06-08 16:08:00||360.76||360.81||360.81||360.76|0
1623168490000|2021-06-08 16:08:10||360.76||360.76||360.81||360.76|0
1623168500000|2021-06-08 16:08:20||360.81||360.76||360.81||360.76|0
1623168510000|2021-06-08 16:08:30||360.81||360.76||360.81||360.76|0
1623168530000|2021-06-08 16:08:50||360.81||360.76||360.81||360.76|0
1623168560000|2021-06-08 16:09:20||360.81||360.76||360.81||360.76|0
1623168570000|2021-06-08 16:09:30||360.81||360.81||360.81||360.76|0
1623168580000|2021-06-08 16:09:40||360.76||360.81||360.81||360.76|0
1623168590000|2021-06-08 16:09:50||360.76||360.76||360.76||360.76|0
1623168600000|2021-06-08 16:10:00|360.91||360.91||360.91||360.91||0
1623168610000|2021-06-08 16:10:10||360.71||360.71||360.76||360.71|1
1623168630000|2021-06-08 16:10:30||360.76||360.71||360.76||360.71|0
1623168650000|2021-06-08 16:10:50|360.86||360.86||360.86||360.86||0
1623168760000|2021-06-08 16:12:40|360.91|360.76|360.96|360.76|360.96|360.76|360.91|360.76|3
1623168770000|2021-06-08 16:12:50|360.91||360.96||360.96||360.91||0
1623168780000|2021-06-08 16:13:00||360.81||360.81||360.81||360.76|0
1623168790000|2021-06-08 16:13:10||360.76||360.81||360.81||360.76|0
1623168960000|2021-06-08 16:16:00|360.91|360.76|360.91|360.76|360.91|360.76|360.91|360.76|2
1623168970000|2021-06-08 16:16:10|360.96|360.81|360.96|360.76|360.96|360.81|360.91|360.76|0
1623168980000|2021-06-08 16:16:20|360.91||360.91||360.96||360.91||0
1623168990000|2021-06-08 16:16:30|360.96||360.96||360.96||360.91||0
1623169000000|2021-06-08 16:16:40|360.91|360.81|360.96|360.76|360.96|360.81|360.91|360.76|0
1623169010000|2021-06-08 16:16:50|360.91|360.81|360.91|360.76|360.96|360.81|360.91|360.76|0
1623169020000|2021-06-08 16:17:00|360.96|360.81|360.96|360.81|360.96|360.81|360.96|360.76|0
1623169030000|2021-06-08 16:17:10||360.76||360.76||360.81||360.76|0
1623169040000|2021-06-08 16:17:20||360.81||360.81||360.81||360.76|0
1623169060000|2021-06-08 16:17:40||360.76||360.76||360.81||360.76|0
1623169070000|2021-06-08 16:17:50||360.81||360.76||360.81||360.76|0
1623169080000|2021-06-08 16:18:00||360.81||360.81||360.81||360.76|0
1623169090000|2021-06-08 16:18:10||360.76||360.76||360.81||360.76|0
1623169100000|2021-06-08 16:18:20|360.91|360.81|360.96|360.76|360.96|360.81|360.91|360.76|0
1623169110000|2021-06-08 16:18:30||360.81||360.76||360.81||360.76|0
1623169120000|2021-06-08 16:18:40|360.91||360.91||360.96||360.91||0
1623169140000|2021-06-08 16:19:00|360.96|360.81|360.96|360.76|360.96|360.81|360.96|360.76|1
1623169150000|2021-06-08 16:19:10|360.91|360.81|360.96|360.76|360.96|360.81|360.91|360.76|0
1623169180000|2021-06-08 16:19:40|360.91||360.91||360.96||360.91||0
1623169190000|2021-06-08 16:19:50|360.96||360.96||360.96||360.91||0
1623169200000|2021-06-08 16:20:00|360.91|360.81|360.91|360.76|360.91|360.81|360.91|360.76|0
1623169210000|2021-06-08 16:20:10|360.96||360.96||360.96||360.91||0
1623169220000|2021-06-08 16:20:20|360.91||360.91||360.96||360.91||0
1623169260000|2021-06-08 16:21:00||360.71||360.71||360.71||360.71|1
1623169350000|2021-06-08 16:22:30||360.76||360.76||360.76||360.76|0
1623169360000|2021-06-08 16:22:40||360.71||360.71||360.71||360.71|1
1623169380000|2021-06-08 16:23:00||360.66||360.66||360.66||360.66|1
1623169460000|2021-06-08 16:24:20|360.86||360.86||360.86||360.86||0
1623169490000|2021-06-08 16:24:50|360.81||360.86||360.86||360.81||0
1623169500000|2021-06-08 16:25:00|360.81||360.86||360.86||360.81||0
1623169510000|2021-06-08 16:25:10|360.81||360.86||360.86||360.81||0
1623169520000|2021-06-08 16:25:20|360.81|360.61|360.81|360.61|360.86|360.61|360.81|360.61|0
1623169530000|2021-06-08 16:25:30|360.86||360.81||360.86||360.81||0
1623169560000|2021-06-08 16:26:00|360.76|360.66|360.81|360.61|360.86|360.66|360.76|360.61|1
1623169570000|2021-06-08 16:26:10|360.86|360.66|360.86|360.66|360.86|360.66|360.86|360.61|0
1623169600000|2021-06-08 16:26:40|360.81|360.61|360.86|360.61|360.86|360.66|360.81|360.61|0
1623169610000|2021-06-08 16:26:50|360.81|360.66|360.86|360.66|360.86|360.66|360.81|360.61|0
1623169640000|2021-06-08 16:27:20|360.81||360.81||360.81||360.81||0
1623169710000|2021-06-08 16:28:30|360.86|360.71|360.96|360.76|360.96|360.76|360.86|360.71|7
1623169740000|2021-06-08 16:29:00||360.81||360.76||360.81||360.76|0
1623169750000|2021-06-08 16:29:10||360.81||360.81||360.81||360.76|0
1623169820000|2021-06-08 16:30:20|361.01||361.01||361.01||361.01||0
1623169860000|2021-06-08 16:31:00|361.06|360.86|361.01|360.86|361.06|360.86|361.01|360.86|0
1623169870000|2021-06-08 16:31:10|361.06||361.06||361.06||361.01||0
1623169880000|2021-06-08 16:31:20|361.01||361.01||361.06||361.01||0
1623169970000|2021-06-08 16:32:50|361.06||361.06||361.06||361.06||1
1623169980000|2021-06-08 16:33:00|361.11|360.91|361.11|360.91|361.11|360.91|361.11|360.91|0
1623170000000|2021-06-08 16:33:20|361.06|360.86|361.01|360.86|361.06|360.86|361.01|360.86|0
1623170010000|2021-06-08 16:33:30|361.06||361.06||361.06||361.01||0
1623170020000|2021-06-08 16:33:40|361.01||361.06||361.06||361.01||0
1623170040000|2021-06-08 16:34:00|361.11||361.11||361.11||361.11||0
1623170230000|2021-06-08 16:37:10|||||||||1
1623171190000|2021-06-08 16:53:10|361.16||361.11||361.16||361.11||1
1623171530000|2021-06-08 16:58:50||360.91||360.91||360.91||360.91|0
1623171540000|2021-06-08 16:59:00|361.16|360.96|361.16|360.96|361.16|360.96|361.16|360.96|0
1623171560000|2021-06-08 16:59:20|361.21|361.01|361.21|361.01|361.21|361.01|361.21|360.96|2
1623171590000|2021-06-08 16:59:50|361.31||361.31||361.31||361.31||0
1623171770000|2021-06-08 17:02:50||360.96||360.91||360.96||360.91|2
1623171790000|2021-06-08 17:03:10|||||||||2
1623171820000|2021-06-08 17:03:40||360.96||360.96||360.96||360.91|0
1623171830000|2021-06-08 17:03:50||360.91||360.96||360.96||360.91|0
1623171840000|2021-06-08 17:04:00||360.91||360.91||360.96||360.91|0
1623171850000|2021-06-08 17:04:10||360.96||360.91||360.96||360.91|0
1623171860000|2021-06-08 17:04:20||360.96||360.96||360.96||360.91|0
1623171970000|2021-06-08 17:06:10|361.26||361.31||361.31||361.26||0
1623171990000|2021-06-08 17:06:30|361.26||361.31||361.31||361.26||0
1623172080000|2021-06-08 17:08:00|361.26||361.31||361.31||361.26||0
1623172200000|2021-06-08 17:10:00|||||||||1
1623172220000|2021-06-08 17:10:20|||||||||1
1623172240000|2021-06-08 17:10:40|361.36||361.36||361.36||361.36||1
1623172510000|2021-06-08 17:15:10|||||||||14
1623172520000|2021-06-08 17:15:20|361.41||361.36||361.41||361.36||14
1623172530000|2021-06-08 17:15:30|361.41||361.41||361.41||361.41||2
1623172650000|2021-06-08 17:17:30||361.01||361.01||361.01||361.01|0
1623172660000|2021-06-08 17:17:40||361.06||361.01||361.06||361.01|0
1623172820000|2021-06-08 17:20:20||361.06||361.01||361.06||361.01|0
1623172840000|2021-06-08 17:20:40||361.06||361.01||361.06||361.01|0
1623172850000|2021-06-08 17:20:50||361.06||361.06||361.06||361.01|0
1623172860000|2021-06-08 17:21:00||361.01||361.01||361.01||361.01|0
1623172870000|2021-06-08 17:21:10||361.06||361.06||361.06||361.06|0
1623173020000|2021-06-08 17:23:40||361.11||361.11||361.11||361.11|0
1623173120000|2021-06-08 17:25:20|||||||||1
1623173530000|2021-06-08 17:32:10||361.06||361.11||361.11||361.06|0
1623173540000|2021-06-08 17:32:20||361.06||361.06||361.06||361.06|0
1623174200000|2021-06-08 17:43:20|361.46||361.46||361.46||361.46||1
1623174550000|2021-06-08 17:49:10||361.11||361.11||361.11||361.11|1
1623174760000|2021-06-08 17:52:40||361.06||361.06||361.06||361.06|1
1623174820000|2021-06-08 17:53:40|361.41||361.41||361.41||361.41||0
1623175800000|2021-06-08 18:10:00||361.11||361.11||361.16||361.11|0
1623175820000|2021-06-08 18:10:20||361.16||361.11||361.16||361.11|0
1623175840000|2021-06-08 18:10:40||361.16||361.16||361.16||361.16|0
1623175850000|2021-06-08 18:10:50||361.11||361.16||361.16||361.11|0
1623175890000|2021-06-08 18:11:30||361.11||361.11||361.16||361.11|0
1623175900000|2021-06-08 18:11:40||361.16||361.11||361.16||361.11|0
1623175910000|2021-06-08 18:11:50||361.16||361.11||361.16||361.11|0
1623176150000|2021-06-08 18:15:50||361.16||361.11||361.16||361.11|0
1623176160000|2021-06-08 18:16:00||361.16||361.11||361.16||361.11|0
1623176170000|2021-06-08 18:16:10||361.16||361.16||361.16||361.11|0
1623176180000|2021-06-08 18:16:20||361.11||361.11||361.11||361.11|0
1623176210000|2021-06-08 18:16:50||361.16||361.16||361.16||361.11|0
1623176220000|2021-06-08 18:17:00||361.11||361.11||361.16||361.11|0
1623176620000|2021-06-08 18:23:40|361.31||361.31||361.31||361.31||0
1623176660000|2021-06-08 18:24:20||361.16||361.11||361.16||361.11|0
1623176670000|2021-06-08 18:24:30||361.16||361.16||361.16||361.16|0
1623176690000|2021-06-08 18:24:50||361.11||361.11||361.11||361.11|0
1623176730000|2021-06-08 18:25:30||361.16||361.16||361.16||361.16|0
1623176740000|2021-06-08 18:25:40|361.36||361.36||361.36||361.36||4
1623176790000|2021-06-08 18:26:30|361.41||361.41||361.41||361.41||0
1623177040000|2021-06-08 18:30:40|361.46||361.51||361.51||361.46||8
1623177140000|2021-06-08 18:32:20|||||||||1
1623177300000|2021-06-08 18:35:00|361.41||361.41||361.41||361.41||0
1623177400000|2021-06-08 18:36:40|||||||||1
1623177650000|2021-06-08 18:40:50|||||||||1
1623177770000|2021-06-08 18:42:50||361.21||361.21||361.21||361.21|0
1623177960000|2021-06-08 18:46:00||361.11||361.11||361.11||361.11|4
1623177980000|2021-06-08 18:46:20||361.16||361.11||361.16||361.11|0
1623177990000|2021-06-08 18:46:30||361.16||361.16||361.16||361.16|0
1623178000000|2021-06-08 18:46:40||361.11||361.16||361.16||361.11|0
1623178030000|2021-06-08 18:47:10||361.11||361.11||361.16||361.11|0
1623178050000|2021-06-08 18:47:30||361.16||361.16||361.16||361.16|0
1623178070000|2021-06-08 18:47:50||361.11||361.11||361.11||361.11|0
1623178080000|2021-06-08 18:48:00||361.16||361.16||361.16||361.16|0
1623178150000|2021-06-08 18:49:10|361.46|361.21|361.46|361.21|361.46|361.21|361.46|361.21|0
1623178160000|2021-06-08 18:49:20||361.26||361.21||361.26||361.21|0
1623178170000|2021-06-08 18:49:30||361.26||361.21||361.26||361.21|0
1623178180000|2021-06-08 18:49:40||361.26||361.26||361.26||361.21|0
1623178200000|2021-06-08 18:50:00||361.21||361.21||361.26||361.21|0
1623178210000|2021-06-08 18:50:10|361.51|361.26|361.51|361.26|361.51|361.26|361.51|361.26|1
1623178220000|2021-06-08 18:50:20||361.21||361.21||361.26||361.21|0
1623178240000|2021-06-08 18:50:40||361.26||361.21||361.26||361.21|0
1623178250000|2021-06-08 18:50:50||361.26||361.21||361.26||361.21|0
1623178260000|2021-06-08 18:51:00||361.26||361.26||361.26||361.21|0
1623178270000|2021-06-08 18:51:10||361.21||361.21||361.26||361.21|0
1623178280000|2021-06-08 18:51:20||361.26||361.21||361.26||361.21|0
1623178300000|2021-06-08 18:51:40||361.26||361.21||361.26||361.21|0
1623178310000|2021-06-08 18:51:50||361.26||361.21||361.26||361.21|0
1623178320000|2021-06-08 18:52:00||361.26||361.26||361.26||361.21|0
1623178340000|2021-06-08 18:52:20||361.21||361.26||361.26||361.21|0
1623178360000|2021-06-08 18:52:40||361.21||361.26||361.26||361.21|0
1623178380000|2021-06-08 18:53:00||361.21||361.21||361.21||361.21|0
1623178400000|2021-06-08 18:53:20||361.26||361.26||361.26||361.26|0
1623178420000|2021-06-08 18:53:40||361.21||361.21||361.26||361.21|0
1623178430000|2021-06-08 18:53:50||361.26||361.26||361.26||361.21|0
1623178440000|2021-06-08 18:54:00||361.21||361.21||361.26||361.21|0
1623178450000|2021-06-08 18:54:10||361.26||361.26||361.26||361.26|0
1623178480000|2021-06-08 18:54:40||361.21||361.21||361.21||361.21|0
1623178490000|2021-06-08 18:54:50||361.26||361.26||361.26||361.26|0
1623178510000|2021-06-08 18:55:10||361.21||361.21||361.26||361.21|0
1623178520000|2021-06-08 18:55:20||361.26||361.26||361.26||361.26|0
1623178630000|2021-06-08 18:57:10|361.56||361.61||361.61||361.56||23
1623178750000|2021-06-08 18:59:10|||||||||1
1623178780000|2021-06-08 18:59:40||361.31||361.31||361.31||361.31|0
1623178790000|2021-06-08 18:59:50||361.36||361.36||361.36||361.36|0
1623178860000|2021-06-08 19:01:00||361.41||361.41||361.41||361.41|0
1623178960000|2021-06-08 19:02:40|361.66|361.46|361.66|361.46|361.66|361.46|361.66|361.46|2
1623179200000|2021-06-08 19:06:40||361.41||361.41||361.41||361.41|0
1623179290000|2021-06-08 19:08:10|||||||||1
1623179450000|2021-06-08 19:10:50||361.36||361.41||361.41||361.36|0
1623179580000|2021-06-08 19:13:00||361.46||361.41||361.46||361.41|0
1623179640000|2021-06-08 19:14:00||361.46||361.41||361.46||361.41|1
1623179660000|2021-06-08 19:14:20||361.46||361.41||361.46||361.41|0
1623179700000|2021-06-08 19:15:00||361.46||361.41||361.46||361.41|1
1623179710000|2021-06-08 19:15:10||361.46||361.46||361.46||361.46|0
1623180070000|2021-06-08 19:21:10|361.71||361.71||361.71||361.71||0
1623180170000|2021-06-08 19:22:50||361.51||361.51||361.51||361.51|0
1623180180000|2021-06-08 19:23:00|||||||||1
1623180450000|2021-06-08 19:27:30|361.66||361.66||361.66||361.66||0
1623180460000|2021-06-08 19:27:40|||||||||3
1623180520000|2021-06-08 19:28:40|361.71|361.56|361.71|361.51|361.71|361.56|361.71|361.51|11
1623180650000|2021-06-08 19:30:50||361.46||361.46||361.46||361.46|1
1623180710000|2021-06-08 19:31:50|||||||||1
1623181010000|2021-06-08 19:36:50|||||||||2
1623181190000|2021-06-08 19:39:50|||||||||1
1623181220000|2021-06-08 19:40:20|361.66||361.61||361.66||361.61||4
1623181230000|2021-06-08 19:40:30|361.66||361.66||361.66||361.66||10
1623181640000|2021-06-08 19:47:20|||||||||6
1623181680000|2021-06-08 19:48:00|361.71||361.71||361.71||361.71||1
1623181780000|2021-06-08 19:49:40|||||||||1
1623182120000|2021-06-08 19:55:20||361.41||361.41||361.41||361.41|0
1623182200000|2021-06-08 19:56:40|||||||||1
1623182210000|2021-06-08 19:56:50|361.56|361.31|361.61|361.36|361.61|361.36|361.56|361.31|4
1623182220000|2021-06-08 19:57:00||361.41||361.41||361.41||361.41|1
1623182300000|2021-06-08 19:58:20|361.71|361.46|361.71|361.46|361.71|361.46|361.71|361.46|0
1623182310000|2021-06-08 19:58:30||361.41||361.41||361.41||361.41|0
1623182370000|2021-06-08 19:59:30|361.56||361.56||361.56||361.56||0
1623182390000|2021-06-08 19:59:50||361.36||361.36||361.41||361.36|0
1623182420000|2021-06-08 20:00:20||361.31||361.31||361.31||361.31|0
1623182430000|2021-06-08 20:00:30||361.36||361.36||361.36||361.36|0
1623182450000|2021-06-08 20:00:50|361.61|361.41|361.61|361.41|361.61|361.41|361.61|361.41|7
1623182510000|2021-06-08 20:01:50||361.36||361.36||361.36||361.36|2
1623182550000|2021-06-08 20:02:30||361.41||361.41||361.41||361.41|0
1623182700000|2021-06-08 20:05:00||361.46||361.41||361.46||361.41|0
1623182710000|2021-06-08 20:05:10||361.46||361.41||361.46||361.41|0
1623182720000|2021-06-08 20:05:20||361.46||361.46||361.46||361.41|0
1623182730000|2021-06-08 20:05:30||361.41||361.41||361.41||361.41|0
1623182740000|2021-06-08 20:05:40||361.46||361.41||361.46||361.41|0
1623182750000|2021-06-08 20:05:50||361.46||361.46||361.46||361.41|0
1623182760000|2021-06-08 20:06:00||361.41||361.46||361.46||361.41|0
1623182770000|2021-06-08 20:06:10||361.41||361.41||361.46||361.41|0
1623182790000|2021-06-08 20:06:30||361.46||361.41||361.46||361.41|0
1623182810000|2021-06-08 20:06:50||361.46||361.41||361.46||361.41|0
1623182970000|2021-06-08 20:09:30||361.46||361.46||361.46||361.41|0
1623182980000|2021-06-08 20:09:40||361.41||361.46||361.46||361.41|0
1623182990000|2021-06-08 20:09:50||361.41||361.46||361.46||361.41|0
1623183000000|2021-06-08 20:10:00||361.41||361.46||361.46||361.41|0
1623183010000|2021-06-08 20:10:10||361.41||361.41||361.41||361.41|0
1623183180000|2021-06-08 20:13:00||361.46||361.46||361.46||361.41|0
1623183290000|2021-06-08 20:14:50||361.41||361.41||361.41||361.41|0
1623183730000|2021-06-08 20:22:10||361.36||361.41||361.41||361.36|3
1623183740000|2021-06-08 20:22:20||361.36||361.36||361.36||361.36|0
1623183750000|2021-06-08 20:22:30||361.41||361.36||361.41||361.36|0
1623184830000|2021-06-08 20:40:30||361.31||361.31||361.31||361.31|1
1623184910000|2021-06-08 20:41:50|361.56||361.56||361.56||361.56||0
1623184920000|2021-06-08 20:42:00|361.51|361.26|361.51|361.26|361.51|361.26|361.51|361.26|0
1623184930000|2021-06-08 20:42:10|361.46||361.46||361.46||361.46||0
1623184940000|2021-06-08 20:42:20|361.41||361.51||361.51||361.41||1
1623184970000|2021-06-08 20:42:50|361.56|361.21|361.56|361.21|361.56|361.21|361.56|361.21|0
1623185010000|2021-06-08 20:43:30||361.16||361.16||361.16||361.16|1
1623185030000|2021-06-08 20:43:50||361.21||361.21||361.21||361.21|0
1623185060000|2021-06-08 20:44:20||361.26||361.21||361.26||361.21|0
1623185070000|2021-06-08 20:44:30||361.16||361.26||361.26||361.16|5
1623185080000|2021-06-08 20:44:40||361.21||361.21||361.26||361.21|0
1623185100000|2021-06-08 20:45:00||361.26||361.21||361.26||361.21|0
1623185110000|2021-06-08 20:45:10||361.16||361.21||361.26||361.16|0
1623185120000|2021-06-08 20:45:20||361.26||361.21||361.26||361.21|0
1623185140000|2021-06-08 20:45:40||361.16||361.21||361.21||361.16|0
1623185150000|2021-06-08 20:45:50|361.61|361.26|361.61|361.21|361.61|361.26|361.61|361.16|0
1623185170000|2021-06-08 20:46:10||361.16||361.21||361.21||361.16|0
1623185180000|2021-06-08 20:46:20||361.26||361.21||361.26||361.21|0
1623185190000|2021-06-08 20:46:30||361.26||361.06||361.26||361.06|3
1623185880000|2021-06-08 20:58:00|361.66|361.11|361.66|361.31|361.66|361.31|361.61|361.11|2
1623185890000|2021-06-08 20:58:10|361.61|361.26|361.66|361.26|361.66|361.26|361.61|361.26|2
1623185900000|2021-06-08 20:58:20||361.31||361.31||361.31||361.31|0
1623185930000|2021-06-08 20:58:50|361.71|361.36|361.71|361.41|361.71|361.41|361.71|361.31|0
1623185940000|2021-06-08 20:59:00||361.36||361.36||361.41||361.36|2
1623185960000|2021-06-08 20:59:20||361.41||361.36||361.41||361.36|0
1623185970000|2021-06-08 20:59:30||361.41||361.31||361.41||361.31|1
1623185980000|2021-06-08 20:59:40|361.76||361.71||361.76||361.71||0
1623185990000|2021-06-08 20:59:50|361.76|361.36|361.76|361.41|361.76|361.41|361.76|361.31|1
1623186000000|2021-06-08 21:00:00||361.36||361.11||361.36||361.11|0
1623186010000|2021-06-08 21:00:10||361.16||361.16||361.16||361.16|0
1623186040000|2021-06-08 21:00:40|361.71||361.76||361.76||361.71||0
1623186420000|2021-06-08 21:07:00|361.71||361.71||361.76||361.71||0
1623186440000|2021-06-08 21:07:20|361.76||361.71||361.76||361.71||0
1623186500000|2021-06-08 21:08:20|361.76||361.76||361.76||361.76||0
1623186890000|2021-06-08 21:14:50|||||||||5
1623189600000|2021-06-08 22:00:00|361.86|361.26|361.76|361.16|361.86|361.26|361.76|361.16|0
1623189750000|2021-06-08 22:02:30|361.66|361.06|361.76|361.16|361.76|361.16|361.66|361.06|0
1623189760000|2021-06-08 22:02:40|361.66|361.06|361.66|361.06|361.66|361.06|361.66|361.06|0
1623189950000|2021-06-08 22:05:50|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623189960000|2021-06-08 22:06:00|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623190470000|2021-06-08 22:14:30|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623191070000|2021-06-08 22:24:30|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623191100000|2021-06-08 22:25:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623191110000|2021-06-08 22:25:10|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623192000000|2021-06-08 22:40:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192120000|2021-06-08 22:42:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623192150000|2021-06-08 22:42:30|361.86|361.26|361.76|361.16|361.86|361.26|361.76|361.16|0
1623192350000|2021-06-08 22:45:50|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623192500000|2021-06-08 22:48:20|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623192570000|2021-06-08 22:49:30|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623192580000|2021-06-08 22:49:40|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192850000|2021-06-08 22:54:10|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623194170000|2021-06-08 23:16:10|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623194280000|2021-06-08 23:18:00|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623194370000|2021-06-08 23:19:30|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623194870000|2021-06-08 23:27:50|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623194880000|2021-06-08 23:28:00|361.87|361.27|361.87|361.27|361.87|361.27|361.77|361.17|0
1623194890000|2021-06-08 23:28:10|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623194920000|2021-06-08 23:28:40|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623194960000|2021-06-08 23:29:20|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623195010000|2021-06-08 23:30:10|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195020000|2021-06-08 23:30:20|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623195030000|2021-06-08 23:30:30|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623195050000|2021-06-08 23:30:50|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195060000|2021-06-08 23:31:00|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623195070000|2021-06-08 23:31:10|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195140000|2021-06-08 23:32:20|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623195190000|2021-06-08 23:33:10|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623195200000|2021-06-08 23:33:20|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195390000|2021-06-08 23:36:30|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623195490000|2021-06-08 23:38:10|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623195510000|2021-06-08 23:38:30|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195620000|2021-06-08 23:40:20|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623195630000|2021-06-08 23:40:30|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195640000|2021-06-08 23:40:40|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623195660000|2021-06-08 23:41:00|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195680000|2021-06-08 23:41:20|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623195700000|2021-06-08 23:41:40|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623195870000|2021-06-08 23:44:30|361.77|361.17|361.77|361.17|361.87|361.27|361.77|361.17|0
1623195890000|2021-06-08 23:44:50|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623196800000|2021-06-09 00:00:00|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623196820000|2021-06-09 00:00:20|361.97|361.37|361.97|361.37|361.97|361.37|361.97|361.37|0
1623196830000|2021-06-09 00:00:30|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623196850000|2021-06-09 00:00:50|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623196860000|2021-06-09 00:01:00|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623196870000|2021-06-09 00:01:10|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623196900000|2021-06-09 00:01:40|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623197250000|2021-06-09 00:07:30|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623197460000|2021-06-09 00:11:00|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623197530000|2021-06-09 00:12:10|361.67|361.07|361.67|361.07|361.67|361.07|361.67|361.07|0
1623197600000|2021-06-09 00:13:20|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623197700000|2021-06-09 00:15:00|361.67|361.07|361.67|361.07|361.77|361.17|361.67|361.07|0
1623197720000|2021-06-09 00:15:20|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623197730000|2021-06-09 00:15:30|361.67|361.07|361.67|361.07|361.67|361.07|361.67|361.07|0
1623197850000|2021-06-09 00:17:30|361.57|360.97|361.67|361.07|361.67|361.07|361.57|360.97|0
1623197860000|2021-06-09 00:17:40|361.57|360.97|361.67|361.07|361.67|361.07|361.57|360.97|0
1623198000000|2021-06-09 00:20:00|361.77|361.17|361.77|361.17|361.77|361.17|361.67|361.07|0
1623198040000|2021-06-09 00:20:40|361.67|361.07|361.77|361.17|361.77|361.17|361.67|361.07|0
1623198180000|2021-06-09 00:23:00|361.87|361.27|361.87|361.27|361.87|361.27|361.77|361.17|0
1623198390000|2021-06-09 00:26:30|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623198400000|2021-06-09 00:26:40|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623198420000|2021-06-09 00:27:00|361.77|361.17|361.77|361.17|361.77|361.17|361.77|361.17|0
1623198430000|2021-06-09 00:27:10|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623198600000|2021-06-09 00:30:00|361.27|360.97|360.42|360.27|361.27|360.97|360.42|360.27|53
1623198610000|2021-06-09 00:30:10|360.37|360.22|360.57|360.42|360.72|360.52|360.37|360.22|47
1623198620000|2021-06-09 00:30:20|360.52|360.37|360.57|360.42|360.62|360.47|360.52|360.37|20
1623198630000|2021-06-09 00:30:30|360.62|360.47|360.67|360.47|360.67|360.47|360.62|360.42|17
1623198640000|2021-06-09 00:30:40|360.72|360.52|360.72|360.52|360.72|360.52|360.72|360.52|12
1623198650000|2021-06-09 00:30:50|360.67||360.72||360.72||360.67||1
1623198660000|2021-06-09 00:31:00|360.82|360.57|360.72|360.52|360.82|360.57|360.72|360.52|22
1623198670000|2021-06-09 00:31:10|360.67||360.72||360.72||360.67||3
1623198680000|2021-06-09 00:31:20||360.57||360.52||360.57||360.52|0
1623198700000|2021-06-09 00:31:40||360.57||360.52||360.57||360.52|1
1623198720000|2021-06-09 00:32:00|360.67||360.72||360.72||360.67||26
1623198730000|2021-06-09 00:32:10|360.67|360.47|360.67|360.42|360.67|360.47|360.67|360.42|6
1623198750000|2021-06-09 00:32:30|||||||||1
1623198760000|2021-06-09 00:32:40||360.47||360.47||360.47||360.47|0
1623198780000|2021-06-09 00:33:00|360.62||360.67||360.67||360.62||9
1623198790000|2021-06-09 00:33:10|360.62||360.67||360.67||360.62||1
1623198800000|2021-06-09 00:33:20|360.77|360.52|360.67|360.52|360.77|360.52|360.67|360.52|11
1623198810000|2021-06-09 00:33:30||360.47||360.47||360.47||360.47|6
1623198830000|2021-06-09 00:33:50|360.72|360.52|360.72|360.47|360.72|360.52|360.72|360.47|10
1623198840000|2021-06-09 00:34:00|360.67|360.52|360.62|360.47|360.67|360.52|360.62|360.47|1
1623198850000|2021-06-09 00:34:10|360.67|360.52|360.67|360.47|360.67|360.52|360.62|360.47|10
1623198860000|2021-06-09 00:34:20||360.42||360.42||360.47||360.42|4
1623198900000|2021-06-09 00:35:00||360.47||360.47||360.47||360.47|0
1623198920000|2021-06-09 00:35:20|360.62||360.67||360.67||360.62||1
1623198930000|2021-06-09 00:35:30||360.52||360.52||360.52||360.52|0
1623198960000|2021-06-09 00:36:00|360.72|360.47|360.72|360.47|360.72|360.47|360.72|360.47|11
1623198970000|2021-06-09 00:36:10||360.52||360.47||360.52||360.47|0
1623198990000|2021-06-09 00:36:30||360.52||360.52||360.52||360.52|0
1623199010000|2021-06-09 00:36:50|360.62|360.42|360.62|360.42|360.62|360.42|360.62|360.42|31
1623199020000|2021-06-09 00:37:00|360.57|360.37|360.37|360.22|360.57|360.37|360.37|360.22|22
1623199030000|2021-06-09 00:37:10|360.32|360.12|360.22|360.07|360.32|360.12|360.22|360.07|18
1623199040000|2021-06-09 00:37:20|360.27|360.02|360.27|360.07|360.27|360.07|360.17|360.02|32
1623199050000|2021-06-09 00:37:30|360.22|360.02|360.22|360.02|360.22|360.02|360.17|360.02|0
1623199060000|2021-06-09 00:37:40|||||||||3
1623199070000|2021-06-09 00:37:50|360.27|360.07|360.37|360.17|360.42|360.17|360.27|360.07|31
1623199080000|2021-06-09 00:38:00|360.32|360.12|360.47|360.22|360.47|360.22|360.27|360.12|17
1623199090000|2021-06-09 00:38:10|360.42|360.17|360.37|360.17|360.42|360.17|360.32|360.17|7
1623199120000|2021-06-09 00:38:40|360.32|360.12|360.32|360.12|360.32|360.17|360.32|360.12|10
1623199130000|2021-06-09 00:38:50|360.27||360.27||360.27||360.27||0
1623199140000|2021-06-09 00:39:00|360.32||360.32||360.32||360.32||13
1623199150000|2021-06-09 00:39:10|360.27|360.07|360.32|360.12|360.32|360.12|360.22|360.07|9
1623199170000|2021-06-09 00:39:30|360.37|360.17|360.37|360.17|360.37|360.17|360.37|360.17|2
1623199180000|2021-06-09 00:39:40|360.52|360.27|360.47|360.27|360.52|360.27|360.47|360.27|25
1623199190000|2021-06-09 00:39:50|360.42|360.22|360.37|360.22|360.42|360.27|360.37|360.22|6
1623199200000|2021-06-09 00:40:00||360.17||360.17||360.17||360.17|1
1623199240000|2021-06-09 00:40:40|||||||||1
1623199250000|2021-06-09 00:40:50|360.32|360.12|360.32|360.12|360.32|360.17|360.32|360.12|3
1623199260000|2021-06-09 00:41:00|360.27|360.17|360.32|360.17|360.32|360.17|360.27|360.12|7
1623199270000|2021-06-09 00:41:10|360.27|360.12|360.27|360.12|360.32|360.12|360.27|360.12|6
1623199300000|2021-06-09 00:41:40|360.32|360.17|360.37|360.17|360.42|360.22|360.32|360.12|8
1623199310000|2021-06-09 00:41:50|||||||||1
1623199320000|2021-06-09 00:42:00|360.47|360.22|360.47|360.22|360.47|360.27|360.47|360.22|5
1623199330000|2021-06-09 00:42:10|360.42|360.27|360.42|360.22|360.42|360.27|360.42|360.22|6
1623199350000|2021-06-09 00:42:30|360.47|360.27|360.47|360.27|360.47|360.27|360.47|360.27|3
1623199360000|2021-06-09 00:42:40||360.22||360.22||360.22||360.22|0
1623199370000|2021-06-09 00:42:50||360.27||360.27||360.27||360.27|14
1623199380000|2021-06-09 00:43:00|360.42|360.22|360.37|360.17|360.42|360.22|360.37|360.17|7
1623199390000|2021-06-09 00:43:10|360.32|360.12|360.22|360.07|360.32|360.12|360.22|360.07|12
1623199400000|2021-06-09 00:43:20|360.32|360.12|360.32|360.12|360.32|360.17|360.32|360.12|17
1623199410000|2021-06-09 00:43:30|360.37|360.17|360.37|360.22|360.37|360.22|360.37|360.17|7
1623199420000|2021-06-09 00:43:40|360.32|360.12|360.27|360.07|360.32|360.12|360.27|360.07|14
1623199430000|2021-06-09 00:43:50|360.22|360.02|360.22|360.02|360.22|360.02|360.22|360.02|7
1623199440000|2021-06-09 00:44:00|360.17||360.22||360.22||360.17||9
1623199450000|2021-06-09 00:44:10|360.27|360.07|360.27|360.07|360.27|360.07|360.27|360.07|5
1623199460000|2021-06-09 00:44:20||360.12||360.07||360.12||360.07|6
1623199470000|2021-06-09 00:44:30|360.22|360.02|360.17|360.02|360.22|360.02|360.17|360.02|2
1623199510000|2021-06-09 00:45:10|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|6
1623199520000|2021-06-09 00:45:20|360.27|360.02|360.27|360.07|360.32|360.12|360.27|360.02|6
1623199530000|2021-06-09 00:45:30||360.12||360.07||360.12||360.07|0
1623199540000|2021-06-09 00:45:40||360.12||360.12||360.12||360.12|2
1623199550000|2021-06-09 00:45:50|360.32|360.07|360.32|360.12|360.32|360.17|360.32|360.07|7
1623199560000|2021-06-09 00:46:00|360.37|360.17|360.37|360.17|360.37|360.22|360.37|360.17|2
1623199570000|2021-06-09 00:46:10||360.22||360.22||360.22||360.22|0
1623199580000|2021-06-09 00:46:20|360.47|360.27|360.42|360.22|360.47|360.27|360.42|360.22|9
1623199590000|2021-06-09 00:46:30||360.27||360.22||360.27||360.22|2
1623199600000|2021-06-09 00:46:40|360.37|360.17|360.32|360.17|360.37|360.17|360.32|360.17|8
1623199610000|2021-06-09 00:46:50|360.37|360.22|360.27|360.07|360.37|360.22|360.27|360.07|21
1623199630000|2021-06-09 00:47:10|360.32|360.12|360.32|360.12|360.32|360.12|360.32|360.12|9
1623199640000|2021-06-09 00:47:20|360.37|360.17|360.32|360.12|360.37|360.17|360.27|360.12|6
1623199650000|2021-06-09 00:47:30|360.27|360.17|360.27|360.07|360.27|360.17|360.27|360.07|1
1623199670000|2021-06-09 00:47:50||360.12||360.12||360.12||360.07|5
1623199680000|2021-06-09 00:48:00||360.07||360.07||360.12||360.07|4
1623199710000|2021-06-09 00:48:30|360.22|360.02|360.17|360.02|360.27|360.02|360.17|360.02|7
1623199720000|2021-06-09 00:48:40|360.22||360.22||360.22||360.22||9
1623199730000|2021-06-09 00:48:50||360.07||360.07||360.07||360.02|1
1623199740000|2021-06-09 00:49:00|360.27|360.02|360.22|360.07|360.27|360.07|360.22|360.02|6
1623199750000|2021-06-09 00:49:10|360.27||360.27||360.27||360.27||3
1623199760000|2021-06-09 00:49:20||360.12||360.07||360.12||360.07|0
1623199770000|2021-06-09 00:49:30|360.22|360.02|360.22|360.02|360.22|360.02|360.22|360.02|2
1623199780000|2021-06-09 00:49:40||360.07||360.07||360.07||360.07|0
1623199790000|2021-06-09 00:49:50||360.02||360.02||360.02||360.02|3
1623199820000|2021-06-09 00:50:20|360.17|360.07|360.22|360.07|360.22|360.07|360.17|360.07|1
1623199850000|2021-06-09 00:50:50|360.17|360.02|360.17|360.02|360.17|360.07|360.17|360.02|7
1623199860000|2021-06-09 00:51:00|||||||||3
1623199870000|2021-06-09 00:51:10|360.22|360.07|360.22|360.07|360.27|360.12|360.22|360.07|32
1623199880000|2021-06-09 00:51:20|||||||||1
1623199890000|2021-06-09 00:51:30||360.02||360.02||360.02||360.02|5
1623199900000|2021-06-09 00:51:40||360.07||360.02||360.07||360.02|0
1623199910000|2021-06-09 00:51:50|360.17||360.22||360.22||360.17||1
1623199920000|2021-06-09 00:52:00|360.17|360.07|360.22|360.02|360.22|360.07|360.17|360.02|5
1623199930000|2021-06-09 00:52:10|360.17|360.07|360.22|360.02|360.22|360.07|360.17|360.02|9
1623199940000|2021-06-09 00:52:20|360.17|360.07|360.27|360.07|360.27|360.12|360.17|360.02|7
1623199950000|2021-06-09 00:52:30|360.22|360.12|360.22|360.07|360.27|360.12|360.22|360.07|3
1623199960000|2021-06-09 00:52:40|360.27||360.27||360.27||360.27||0
1623199970000|2021-06-09 00:52:50|360.32|360.12|360.32|360.17|360.32|360.17|360.32|360.12|9
1623199980000|2021-06-09 00:53:00|360.37|360.22|360.42|360.27|360.42|360.27|360.37|360.22|3
1623200000000|2021-06-09 00:53:20|||||||||1
1623200010000|2021-06-09 00:53:30|360.37|360.22|360.37|360.22|360.37|360.22|360.37|360.22|12
1623200020000|2021-06-09 00:53:40|360.32|360.17|360.27|360.12|360.32|360.17|360.27|360.12|12
1623200030000|2021-06-09 00:53:50|||||||||1
1623200040000|2021-06-09 00:54:00|360.32|360.17|360.37|360.22|360.37|360.22|360.32|360.17|15
1623200060000|2021-06-09 00:54:20|360.32|360.17|360.27|360.12|360.32|360.17|360.27|360.12|15
1623200070000|2021-06-09 00:54:30|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.02|3
1623200080000|2021-06-09 00:54:40|360.27|360.02|360.27|360.12|360.27|360.12|360.27|360.02|6
1623200090000|2021-06-09 00:54:50|360.32|360.17|360.32|360.17|360.32|360.17|360.32|360.17|1
1623200100000|2021-06-09 00:55:00|360.37|360.12|360.37|360.17|360.37|360.17|360.37|360.12|2
1623200130000|2021-06-09 00:55:30|360.42|360.22|360.37|360.22|360.42|360.27|360.37|360.22|5
1623200150000|2021-06-09 00:55:50|360.32|360.12|360.32|360.12|360.32|360.12|360.32|360.12|6
1623200170000|2021-06-09 00:56:10|360.37|360.17|360.37|360.17|360.37|360.17|360.37|360.17|6
1623200190000|2021-06-09 00:56:30|||||||||12
1623200200000|2021-06-09 00:56:40|||||||||1
1623200210000|2021-06-09 00:56:50|||||||||1
1623200220000|2021-06-09 00:57:00|360.32|360.12|360.32|360.12|360.32|360.12|360.32|360.12|10
1623200230000|2021-06-09 00:57:10||360.17||360.12||360.17||360.12|1
1623200250000|2021-06-09 00:57:30||360.17||360.12||360.17||360.12|1
1623200260000|2021-06-09 00:57:40||360.17||360.12||360.17||360.12|6
1623200270000|2021-06-09 00:57:50||360.17||360.12||360.17||360.12|4
1623200280000|2021-06-09 00:58:00|360.27||360.27||360.27||360.27||0
1623200290000|2021-06-09 00:58:10||360.07||360.07||360.07||360.07|0
1623200300000|2021-06-09 00:58:20|360.22|360.02|360.07|359.92|360.22|360.02|360.07|359.92|23
1623200310000|2021-06-09 00:58:30|360.12|359.97|360.12|359.97|360.12|359.97|360.12|359.97|17
1623200320000|2021-06-09 00:58:40|||||||||2
1623200330000|2021-06-09 00:58:50|||||||||5
1623200340000|2021-06-09 00:59:00|360.17|360.02|360.17|359.97|360.17|360.02|360.17|359.97|8
1623200350000|2021-06-09 00:59:10||360.02||360.02||360.02||360.02|0
1623200370000|2021-06-09 00:59:30|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|6
1623200380000|2021-06-09 00:59:40|360.17|360.02|360.17|360.02|360.17|360.02|360.17|360.02|2
1623200390000|2021-06-09 00:59:50|360.22|360.07|360.22|360.07|360.22|360.07|360.22|360.07|4
1623200400000|2021-06-09 01:00:00|360.17|360.02|360.17|359.97|360.22|360.07|360.17|359.97|25
1623200410000|2021-06-09 01:00:10|360.12|359.82|359.87|359.72|360.12|359.82|359.82|359.67|57
1623200420000|2021-06-09 01:00:20|359.92|359.77|359.97|359.77|359.97|359.82|359.87|359.77|29
1623200430000|2021-06-09 01:00:30|360.07|359.92|360.02|359.77|360.12|359.92|359.97|359.77|41
1623200440000|2021-06-09 01:00:40|359.97|359.82|359.92|359.72|360.02|359.82|359.92|359.72|17
1623200450000|2021-06-09 01:00:50|359.87|359.67|359.72|359.57|359.87|359.67|359.72|359.52|71
1623200460000|2021-06-09 01:01:00|359.67|359.52|359.67|359.47|359.67|359.52|359.62|359.47|39
1623200470000|2021-06-09 01:01:10|359.62|359.52|359.62|359.47|359.62|359.52|359.62|359.47|7
1623200480000|2021-06-09 01:01:20|359.67|359.52|359.77|359.57|359.82|359.62|359.67|359.52|49
1623200490000|2021-06-09 01:01:30||359.62||359.57||359.62||359.57|5
1623200510000|2021-06-09 01:01:50|359.87|359.62|359.77|359.57|359.87|359.67|359.77|359.57|52
1623200520000|2021-06-09 01:02:00|359.67|359.52|359.67|359.47|359.72|359.52|359.57|359.42|103
1623200530000|2021-06-09 01:02:10|359.62||359.67||359.67||359.62||4
1623200540000|2021-06-09 01:02:20|359.62|359.42|359.67|359.47|359.67|359.47|359.62|359.42|52
1623200550000|2021-06-09 01:02:30|359.62|359.42|359.67|359.42|359.67|359.42|359.62|359.42|4
1623200560000|2021-06-09 01:02:40||359.47||359.47||359.47||359.47|2
1623200570000|2021-06-09 01:02:50|359.72|359.52|359.72|359.52|359.72|359.57|359.72|359.52|17
1623200580000|2021-06-09 01:03:00|359.67||359.67||359.67||359.67||6
1623200590000|2021-06-09 01:03:10|359.72|359.47|359.77|359.57|359.77|359.57|359.72|359.47|17
1623200600000|2021-06-09 01:03:20|359.72|359.52|359.72|359.52|359.77|359.52|359.72|359.52|8
1623200610000|2021-06-09 01:03:30|359.82|359.62|359.72|359.52|359.82|359.62|359.72|359.52|16
1623200620000|2021-06-09 01:03:40|359.67|359.47|359.67|359.52|359.72|359.52|359.67|359.42|24
1623200630000|2021-06-09 01:03:50|359.72|359.57|359.72|359.57|359.72|359.57|359.72|359.57|12
1623200640000|2021-06-09 01:04:00|359.77|359.52|359.82|359.62|359.82|359.62|359.77|359.52|7
1623200650000|2021-06-09 01:04:10|359.77|359.67|359.77|359.62|359.77|359.67|359.77|359.62|2
1623200660000|2021-06-09 01:04:20|359.82|359.67|359.87|359.67|359.87|359.67|359.82|359.67|7
1623200670000|2021-06-09 01:04:30|359.82|359.72|359.82|359.62|359.82|359.72|359.82|359.62|16
1623200680000|2021-06-09 01:04:40|359.92|359.77|359.92|359.72|359.92|359.77|359.92|359.72|21
1623200690000|2021-06-09 01:04:50|359.87|359.67|359.87|359.67|359.87|359.67|359.87|359.67|0
1623200700000|2021-06-09 01:05:00|359.82||359.82||359.82||359.82||1
1623200710000|2021-06-09 01:05:10|359.77|359.62|359.77|359.57|359.77|359.62|359.77|359.52|9
1623200720000|2021-06-09 01:05:20||359.62||359.57||359.62||359.57|5
1623200730000|2021-06-09 01:05:30|359.87|359.62|359.87|359.67|359.87|359.67|359.87|359.62|7
1623200740000|2021-06-09 01:05:40||359.62||359.62||359.62||359.62|0
1623200750000|2021-06-09 01:05:50|359.77|359.52|359.72|359.52|359.77|359.52|359.72|359.52|26
1623200760000|2021-06-09 01:06:00|359.67|359.47|359.62|359.47|359.67|359.47|359.62|359.47|4
1623200770000|2021-06-09 01:06:10|359.57|359.42|359.52|359.32|359.57|359.42|359.52|359.32|21
1623200780000|2021-06-09 01:06:20|359.47|359.37|359.52|359.32|359.52|359.37|359.47|359.32|13
1623200790000|2021-06-09 01:06:30|359.47|359.27|359.47|359.32|359.47|359.32|359.42|359.27|7
1623200800000|2021-06-09 01:06:40||359.27||359.32||359.32||359.27|2
1623200810000|2021-06-09 01:06:50|359.42|359.22|359.42|359.22|359.42|359.27|359.37|359.22|28
1623200820000|2021-06-09 01:07:00|359.37|359.17|359.32|359.17|359.42|359.17|359.32|359.17|46
1623200830000|2021-06-09 01:07:10|359.47|359.27|359.47|359.27|359.47|359.27|359.47|359.27|35
1623200840000|2021-06-09 01:07:20|359.52|359.32|359.52|359.32|359.57|359.37|359.52|359.32|23
1623200850000|2021-06-09 01:07:30|359.47|359.27|359.42|359.27|359.47|359.27|359.42|359.27|2
1623200860000|2021-06-09 01:07:40|359.52|359.32|359.52|359.32|359.52|359.32|359.52|359.32|9
1623200870000|2021-06-09 01:07:50||359.37||359.37||359.37||359.37|4
1623200880000|2021-06-09 01:08:00|359.57|359.42|359.62|359.42|359.62|359.42|359.52|359.42|17
1623200890000|2021-06-09 01:08:10|359.57|359.37|359.57|359.37|359.57|359.37|359.57|359.37|6
1623200900000|2021-06-09 01:08:20|359.52||359.52||359.52||359.52||1
1623200910000|2021-06-09 01:08:30|||||||||2
1623200950000|2021-06-09 01:09:10|359.57|359.42|359.57|359.37|359.57|359.42|359.57|359.37|20
1623200960000|2021-06-09 01:09:20|359.67|359.47|359.67|359.47|359.72|359.52|359.67|359.47|26
1623200970000|2021-06-09 01:09:30|359.62|359.52|359.62|359.47|359.62|359.52|359.62|359.47|7
1623200980000|2021-06-09 01:09:40|359.67|359.42|359.67|359.47|359.67|359.47|359.67|359.42|7
1623201000000|2021-06-09 01:10:00|359.62|359.52|359.67|359.52|359.67|359.52|359.62|359.52|2
1623201010000|2021-06-09 01:10:10|359.72||359.72||359.72||359.72||5
1623201020000|2021-06-09 01:10:20|359.77|359.57|359.82|359.62|359.82|359.62|359.77|359.57|7
1623201030000|2021-06-09 01:10:30|359.87|359.67|359.87|359.67|359.87|359.72|359.87|359.67|1
1623201040000|2021-06-09 01:10:40|359.82||359.82||359.82||359.82||2
1623201050000|2021-06-09 01:10:50|359.77|359.62|359.72|359.57|359.77|359.62|359.72|359.57|7
1623201060000|2021-06-09 01:11:00|359.67|359.52|359.67|359.52|359.72|359.52|359.67|359.52|1
1623201070000|2021-06-09 01:11:10|359.62|359.47|359.67|359.47|359.67|359.47|359.62|359.47|9
1623201080000|2021-06-09 01:11:20|359.62|359.42|359.62|359.42|359.62|359.42|359.62|359.42|13
1623201100000|2021-06-09 01:11:40|359.57||359.57||359.57||359.57||0
1623201110000|2021-06-09 01:11:50|359.52|359.37|359.57|359.42|359.57|359.42|359.52|359.37|35
1623201120000|2021-06-09 01:12:00|359.52|359.37|359.57|359.42|359.57|359.42|359.52|359.37|11
1623201130000|2021-06-09 01:12:10|359.52|359.37|359.62|359.42|359.67|359.47|359.52|359.37|29
1623201140000|2021-06-09 01:12:20||359.47||359.47||359.47||359.42|0
1623201150000|2021-06-09 01:12:30|359.67|359.52|359.72|359.52|359.72|359.57|359.67|359.52|9
1623201160000|2021-06-09 01:12:40|359.67|359.57|359.72|359.52|359.72|359.57|359.67|359.47|12
1623201170000|2021-06-09 01:12:50|359.77|359.57|359.72|359.52|359.77|359.62|359.72|359.52|19
1623201180000|2021-06-09 01:13:00|359.67|359.47|359.62|359.47|359.67|359.52|359.62|359.47|7
1623201190000|2021-06-09 01:13:10|||||||||1
1623201200000|2021-06-09 01:13:20|||||||||4
1623201210000|2021-06-09 01:13:30|359.72|359.52|359.72|359.52|359.72|359.52|359.72|359.52|8
1623201220000|2021-06-09 01:13:40|359.67|359.47|359.67|359.47|359.67|359.47|359.67|359.47|1
1623201230000|2021-06-09 01:13:50|359.62|359.52|359.67|359.47|359.77|359.52|359.62|359.47|12
1623201240000|2021-06-09 01:14:00|359.62|359.52|359.67|359.47|359.67|359.52|359.62|359.47|2
1623201250000|2021-06-09 01:14:10|359.62|359.52|359.62|359.47|359.62|359.52|359.62|359.47|3
1623201270000|2021-06-09 01:14:30|359.72|359.52|359.67|359.47|359.72|359.52|359.67|359.47|10
1623201280000|2021-06-09 01:14:40|359.62|359.52|359.62|359.47|359.62|359.52|359.62|359.47|2
1623201290000|2021-06-09 01:14:50|359.57|359.42|359.62|359.47|359.62|359.47|359.57|359.42|14
1623201300000|2021-06-09 01:15:00|359.57|359.42|359.67|359.47|359.67|359.47|359.57|359.42|14
1623201310000|2021-06-09 01:15:10|359.62|359.42|359.57|359.37|359.62|359.42|359.52|359.37|10
1623201320000|2021-06-09 01:15:20|359.52|359.42|359.52|359.37|359.57|359.42|359.52|359.37|4
1623201330000|2021-06-09 01:15:30|359.57|359.32|359.47|359.27|359.57|359.37|359.47|359.27|28
1623201340000|2021-06-09 01:15:40|359.42|359.22|359.42|359.22|359.42|359.27|359.42|359.22|2
1623201350000|2021-06-09 01:15:50|359.47|359.27|359.42|359.22|359.47|359.27|359.42|359.22|7
1623201360000|2021-06-09 01:16:00|359.37|359.27|359.27|359.12|359.42|359.27|359.27|359.12|20
1623201370000|2021-06-09 01:16:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.12|9
1623201380000|2021-06-09 01:16:20|359.27|359.12|359.37|359.17|359.37|359.17|359.27|359.12|14
1623201390000|2021-06-09 01:16:30|359.32|359.22|359.37|359.22|359.47|359.27|359.32|359.22|7
1623201400000|2021-06-09 01:16:40|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.27|7
1623201410000|2021-06-09 01:16:50|359.42||359.42||359.47||359.42||0
1623201420000|2021-06-09 01:17:00|359.37|359.22|359.42|359.22|359.42|359.27|359.37|359.22|11
1623201430000|2021-06-09 01:17:10|359.37||359.37||359.42||359.37||2
1623201450000|2021-06-09 01:17:30|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|3
1623201460000|2021-06-09 01:17:40|359.52|359.32|359.47|359.32|359.52|359.32|359.47|359.32|2
1623201470000|2021-06-09 01:17:50|359.57|359.37|359.57|359.37|359.57|359.37|359.57|359.37|1
1623201480000|2021-06-09 01:18:00|359.62|359.42|359.62|359.42|359.62|359.42|359.62|359.37|15
1623201490000|2021-06-09 01:18:10|359.67|359.47|359.67|359.52|359.67|359.52|359.67|359.47|1
1623201500000|2021-06-09 01:18:20|359.72|359.57|359.72|359.57|359.77|359.57|359.72|359.57|8
1623201520000|2021-06-09 01:18:40||359.52||359.52||359.52||359.52|5
1623201530000|2021-06-09 01:18:50|359.67||359.72||359.72||359.67||0
1623201540000|2021-06-09 01:19:00|359.67|359.57|359.77|359.57|359.77|359.57|359.67|359.52|26
1623201550000|2021-06-09 01:19:10|359.72|359.62|359.72|359.57|359.77|359.62|359.72|359.57|6
1623201560000|2021-06-09 01:19:20|||||||||3
1623201580000|2021-06-09 01:19:40||359.52||359.52||359.52||359.52|1
1623201590000|2021-06-09 01:19:50|359.67||359.72||359.72||359.67||0
1623201600000|2021-06-09 01:20:00|359.67|359.57|359.82|359.62|359.82|359.62|359.67|359.57|9
1623201610000|2021-06-09 01:20:10|359.77|359.67|359.82|359.67|359.87|359.67|359.77|359.67|10
1623201620000|2021-06-09 01:20:20|359.77|359.62|359.72|359.57|359.77|359.62|359.72|359.57|23
1623201630000|2021-06-09 01:20:30|359.67|359.52|359.67|359.52|359.67|359.52|359.67|359.52|6
1623201640000|2021-06-09 01:20:40|359.62|359.47|359.62|359.47|359.62|359.47|359.62|359.42|3
1623201650000|2021-06-09 01:20:50|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|3
1623201660000|2021-06-09 01:21:00|359.52|359.37|359.57|359.37|359.57|359.42|359.52|359.32|9
1623201670000|2021-06-09 01:21:10|359.52|359.32|359.52|359.32|359.57|359.37|359.47|359.32|5
1623201680000|2021-06-09 01:21:20|359.47|359.37|359.47|359.27|359.52|359.37|359.42|359.27|6
1623201690000|2021-06-09 01:21:30|359.42|359.32|359.42|359.22|359.47|359.32|359.37|359.22|4
1623201700000|2021-06-09 01:21:40|359.37|359.17|359.37|359.22|359.42|359.22|359.37|359.17|8
1623201710000|2021-06-09 01:21:50|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|10
1623201720000|2021-06-09 01:22:00||359.12||359.12||359.17||359.12|14
1623201730000|2021-06-09 01:22:10|359.27|359.17|359.32|359.17|359.32|359.17|359.27|359.17|13
1623201750000|2021-06-09 01:22:30||359.12||359.17||359.17||359.12|7
1623201760000|2021-06-09 01:22:40||359.12||359.12||359.12||359.12|2
1623201770000|2021-06-09 01:22:50|359.27|359.17|359.27|359.07|359.32|359.17|359.22|359.07|3
1623201780000|2021-06-09 01:23:00|359.22|359.12|359.27|359.12|359.27|359.12|359.22|359.07|7
1623201790000|2021-06-09 01:23:10|359.32|359.07|359.32|359.17|359.32|359.17|359.32|359.07|7
1623201810000|2021-06-09 01:23:30|359.37|359.22|359.37|359.17|359.37|359.22|359.37|359.17|13
1623201820000|2021-06-09 01:23:40|359.32|359.12|359.27|359.12|359.32|359.12|359.27|359.07|5
1623201830000|2021-06-09 01:23:50|359.22|359.07|359.27|359.12|359.27|359.12|359.22|359.07|11
1623201840000|2021-06-09 01:24:00|359.22|359.07|359.32|359.12|359.32|359.12|359.22|359.07|4
1623201850000|2021-06-09 01:24:10|359.27||359.27||359.27||359.27||0
1623201870000|2021-06-09 01:24:30|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|17
1623201880000|2021-06-09 01:24:40|359.42|359.27|359.47|359.32|359.47|359.32|359.42|359.27|11
1623201890000|2021-06-09 01:24:50||359.27||359.27||359.27||359.27|3
1623201900000|2021-06-09 01:25:00|359.42|359.22|359.42|359.27|359.47|359.32|359.42|359.22|9
1623201910000|2021-06-09 01:25:10|359.37|359.22|359.37|359.17|359.37|359.22|359.37|359.17|1
1623201920000|2021-06-09 01:25:20|359.32|359.12|359.32|359.17|359.32|359.17|359.32|359.12|1
1623201930000|2021-06-09 01:25:30||359.12||359.12||359.12||359.12|2
1623201940000|2021-06-09 01:25:40||359.17||359.17||359.17||359.17|0
1623201950000|2021-06-09 01:25:50|||||||||1
1623201960000|2021-06-09 01:26:00|||||||||1
1623201980000|2021-06-09 01:26:20|359.27|359.12|359.27|359.12|359.32|359.12|359.27|359.12|8
1623201990000|2021-06-09 01:26:30|||||||||1
1623202000000|2021-06-09 01:26:40|||||||||1
1623202010000|2021-06-09 01:26:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|20
1623202020000|2021-06-09 01:27:00|359.17|359.02|359.12|358.97|359.22|359.02|359.12|358.92|24
1623202030000|2021-06-09 01:27:10|359.07|358.92|359.07|358.92|359.12|358.97|359.07|358.92|24
1623202040000|2021-06-09 01:27:20|||||||||2
1623202060000|2021-06-09 01:27:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|31
1623202070000|2021-06-09 01:27:50|||||||||7
1623202080000|2021-06-09 01:28:00|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|5
1623202100000|2021-06-09 01:28:20||358.87||358.87||358.87||358.87|3
1623202110000|2021-06-09 01:28:30|359.02|358.92|359.02|358.82|359.02|358.92|359.02|358.82|6
1623202120000|2021-06-09 01:28:40|358.97||358.97||358.97||358.97||4
1623202140000|2021-06-09 01:29:00|359.02|358.87|359.07|358.87|359.07|358.92|359.02|358.87|20
1623202150000|2021-06-09 01:29:10|359.02|358.92|359.07|358.92|359.07|358.92|359.02|358.92|2
1623202170000|2021-06-09 01:29:30|||||||||2
1623202190000|2021-06-09 01:29:50|359.02|358.87|359.07|358.82|359.07|358.87|359.02|358.82|13
1623202200000|2021-06-09 01:30:00|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|3
1623202210000|2021-06-09 01:30:10|359.02|358.87|359.02|358.87|359.02|358.87|358.97|358.82|6
1623202220000|2021-06-09 01:30:20|358.97|358.82|359.02|358.82|359.02|358.82|358.97|358.82|2
1623202230000|2021-06-09 01:30:30||358.87||358.82||358.87||358.82|0
1623202240000|2021-06-09 01:30:40|358.97||358.97||358.97||358.97||3
1623202260000|2021-06-09 01:31:00|359.02|358.77|358.97|358.82|359.02|358.87|358.97|358.77|19
1623202270000|2021-06-09 01:31:10|358.92|358.77|358.87|358.72|358.92|358.82|358.87|358.72|18
1623202280000|2021-06-09 01:31:20|358.82|358.67|358.82|358.62|358.82|358.72|358.82|358.62|9
1623202290000|2021-06-09 01:31:30|358.77|358.57|358.72|358.57|358.82|358.67|358.72|358.52|35
1623202300000|2021-06-09 01:31:40|358.67|358.52|358.72|358.52|358.72|358.57|358.62|358.47|11
1623202310000|2021-06-09 01:31:50|358.77|358.57|358.72|358.57|358.77|358.57|358.67|358.52|20
1623202320000|2021-06-09 01:32:00|358.67|358.52|358.72|358.57|358.77|358.57|358.67|358.52|8
1623202330000|2021-06-09 01:32:10|358.67|358.52|358.67|358.52|358.67|358.57|358.67|358.52|2
1623202340000|2021-06-09 01:32:20|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|2
1623202350000|2021-06-09 01:32:30|358.67|358.52|358.77|358.62|358.77|358.62|358.67|358.52|19
1623202360000|2021-06-09 01:32:40||358.57||358.62||358.62||358.57|2
1623202370000|2021-06-09 01:32:50||358.57||358.62||358.62||358.57|4
1623202380000|2021-06-09 01:33:00|358.72|358.57|358.82|358.67|358.82|358.67|358.72|358.52|31
1623202390000|2021-06-09 01:33:10|||||||||8
1623202400000|2021-06-09 01:33:20|||||||||2
1623202410000|2021-06-09 01:33:30||358.62||358.67||358.67||358.62|7
1623202420000|2021-06-09 01:33:40|358.92|358.72|358.87|358.72|358.92|358.72|358.87|358.67|12
1623202430000|2021-06-09 01:33:50|358.92|358.77|358.97|358.77|359.02|358.82|358.92|358.77|6
1623202440000|2021-06-09 01:34:00||358.82||358.82||358.82||358.82|2
1623202450000|2021-06-09 01:34:10|359.07|358.87|359.02|358.82|359.07|358.92|359.02|358.82|7
1623202460000|2021-06-09 01:34:20|358.97|358.92|359.12|358.97|359.12|358.97|358.97|358.92|5
1623202470000|2021-06-09 01:34:30|359.17|359.02|359.17|358.97|359.22|359.07|359.12|358.97|11
1623202480000|2021-06-09 01:34:40|359.12|359.02|359.17|359.02|359.17|359.02|359.12|359.02|3
1623202490000|2021-06-09 01:34:50|359.22|359.07|359.22|359.02|359.22|359.07|359.17|359.02|6
1623202500000|2021-06-09 01:35:00|359.27|359.07|359.27|359.12|359.27|359.12|359.27|359.02|12
1623202510000|2021-06-09 01:35:10|359.32|359.17|359.27|359.07|359.32|359.17|359.22|359.07|7
1623202520000|2021-06-09 01:35:20|359.22|359.12|359.32|359.12|359.32|359.12|359.22|359.07|0
1623202530000|2021-06-09 01:35:30|359.37|359.17|359.32|359.12|359.37|359.22|359.32|359.12|5
1623202540000|2021-06-09 01:35:40|359.27|359.17|359.37|359.17|359.37|359.17|359.27|359.17|2
1623202550000|2021-06-09 01:35:50|359.32|359.12|359.32|359.12|359.32|359.12|359.32|359.12|0
1623202560000|2021-06-09 01:36:00|359.27|359.07|359.27|359.12|359.27|359.12|359.27|359.07|2
1623202570000|2021-06-09 01:36:10||359.07||359.07||359.12||359.07|4
1623202580000|2021-06-09 01:36:20|359.22|359.12|359.22|359.07|359.27|359.12|359.22|359.07|2
1623202590000|2021-06-09 01:36:30||359.02||359.07||359.07||359.02|3
1623202610000|2021-06-09 01:36:50|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|18
1623202620000|2021-06-09 01:37:00|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623202650000|2021-06-09 01:37:30|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|18
1623202660000|2021-06-09 01:37:40|359.12|358.97|359.17|358.97|359.17|359.02|359.12|358.97|3
1623202670000|2021-06-09 01:37:50||359.02||359.02||359.02||359.02|0
1623202680000|2021-06-09 01:38:00|359.22|359.07|359.32|359.17|359.32|359.17|359.22|359.07|9
1623202690000|2021-06-09 01:38:10|359.37|359.22|359.42|359.27|359.42|359.27|359.37|359.17|7
1623202700000|2021-06-09 01:38:20|359.37|359.22|359.32|359.12|359.37|359.22|359.32|359.12|8
1623202710000|2021-06-09 01:38:30|359.37|359.17|359.32|359.17|359.37|359.17|359.32|359.17|10
1623202720000|2021-06-09 01:38:40|359.27|359.12|359.27|359.07|359.27|359.12|359.27|359.07|1
1623202730000|2021-06-09 01:38:50|359.22|359.12|359.22|359.07|359.27|359.12|359.22|359.02|0
1623202740000|2021-06-09 01:39:00|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|3
1623202760000|2021-06-09 01:39:20|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|4
1623202770000|2021-06-09 01:39:30|359.32|359.07|359.32|359.12|359.32|359.12|359.32|359.07|1
1623202780000|2021-06-09 01:39:40|359.22|359.17|359.22|359.07|359.22|359.17|359.22|359.02|4
1623202790000|2021-06-09 01:39:50|359.17|359.02|359.17|358.97|359.17|359.02|359.17|358.97|2
1623202800000|2021-06-09 01:40:00||359.02||358.97||359.02||358.97|3
1623202810000|2021-06-09 01:40:10|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|3
1623202820000|2021-06-09 01:40:20|359.07||359.12||359.12||359.07||2
1623202830000|2021-06-09 01:40:30|359.07|358.97|359.07|358.92|359.07|358.97|359.07|358.92|2
1623202840000|2021-06-09 01:40:40||358.87||358.87||358.87||358.87|4
1623202850000|2021-06-09 01:40:50|359.02|358.92|359.07|358.87|359.12|358.92|359.02|358.87|32
1623202860000|2021-06-09 01:41:00|359.02||359.02||359.02||359.02||1
1623202870000|2021-06-09 01:41:10|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|3
1623202880000|2021-06-09 01:41:20|359.17||359.12||359.17||359.12||4
1623202890000|2021-06-09 01:41:30|359.17|359.02|359.17|358.97|359.27|359.07|359.17|358.97|5
1623202900000|2021-06-09 01:41:40|359.12|359.02|359.17|359.02|359.17|359.02|359.12|359.02|1
1623202910000|2021-06-09 01:41:50|359.22|359.07|359.17|358.97|359.22|359.07|359.17|358.97|21
1623202920000|2021-06-09 01:42:00|359.12||359.17||359.17||359.12||0
1623202930000|2021-06-09 01:42:10|359.22|359.02|359.27|359.07|359.27|359.07|359.22|359.02|13
1623202940000|2021-06-09 01:42:20||359.12||359.12||359.12||359.12|2
1623202950000|2021-06-09 01:42:30||359.07||359.07||359.07||359.07|1
1623202960000|2021-06-09 01:42:40|359.32|359.12|359.37|359.22|359.37|359.22|359.32|359.12|16
1623202970000|2021-06-09 01:42:50|359.42|359.27|359.37|359.22|359.42|359.27|359.37|359.22|9
1623202980000|2021-06-09 01:43:00|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|3
1623203000000|2021-06-09 01:43:20|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.12|10
1623203010000|2021-06-09 01:43:30|359.37|359.12|359.37|359.22|359.37|359.22|359.32|359.12|2
1623203030000|2021-06-09 01:43:50|359.32|359.12|359.32|359.12|359.32|359.17|359.32|359.12|8
1623203040000|2021-06-09 01:44:00|359.27|359.17|359.27|359.12|359.27|359.17|359.27|359.12|2
1623203050000|2021-06-09 01:44:10|359.22|359.07|359.27|359.12|359.27|359.12|359.22|359.02|5
1623203070000|2021-06-09 01:44:30|359.32||359.27||359.32||359.27||8
1623203100000|2021-06-09 01:45:00|359.22|359.07|359.17|359.02|359.22|359.07|359.17|358.97|9
1623203110000|2021-06-09 01:45:10|359.12|358.97|359.12|358.97|359.12|359.02|359.12|358.97|0
1623203120000|2021-06-09 01:45:20|359.17||359.12||359.17||359.12||9
1623203150000|2021-06-09 01:45:50|||||||||1
1623203160000|2021-06-09 01:46:00|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|15
1623203170000|2021-06-09 01:46:10|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|4
1623203180000|2021-06-09 01:46:20|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|4
1623203200000|2021-06-09 01:46:40|359.27|359.07|359.27|359.12|359.27|359.12|359.27|359.07|5
1623203210000|2021-06-09 01:46:50|359.22|359.07|359.22|359.07|359.27|359.12|359.22|359.07|13
1623203220000|2021-06-09 01:47:00|359.27|359.12|359.27|359.12|359.27|359.12|359.22|359.07|5
1623203230000|2021-06-09 01:47:10|359.22|359.07|359.17|359.02|359.22|359.07|359.17|359.02|3
1623203240000|2021-06-09 01:47:20|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|2
1623203270000|2021-06-09 01:47:50|||||||||1
1623203290000|2021-06-09 01:48:10|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|14
1623203300000|2021-06-09 01:48:20|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|3
1623203310000|2021-06-09 01:48:30|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|3
1623203370000|2021-06-09 01:49:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|6
1623203390000|2021-06-09 01:49:50|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|18
1623203400000|2021-06-09 01:50:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|4
1623203430000|2021-06-09 01:50:30|||||||||1
1623203450000|2021-06-09 01:50:50|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|9
1623203470000|2021-06-09 01:51:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|12
1623203500000|2021-06-09 01:51:40|||||||||6
1623203510000|2021-06-09 01:51:50|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|19
1623203520000|2021-06-09 01:52:00|||||||||1
1623203540000|2021-06-09 01:52:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|12
1623203550000|2021-06-09 01:52:30|||||||||1
1623203560000|2021-06-09 01:52:40|359.17|358.92|359.07|358.92|359.17|358.92|359.07|358.92|7
1623203580000|2021-06-09 01:53:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1623203600000|2021-06-09 01:53:20|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623203620000|2021-06-09 01:53:40|||||||||3
1623203630000|2021-06-09 01:53:50|||||||||1
1623203640000|2021-06-09 01:54:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|2
1623203670000|2021-06-09 01:54:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623203690000|2021-06-09 01:54:50|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|3
1623203710000|2021-06-09 01:55:10|||||||||1
1623203750000|2021-06-09 01:55:50|||||||||1
1623203770000|2021-06-09 01:56:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|8
1623203780000|2021-06-09 01:56:20|||||||||1
1623203810000|2021-06-09 01:56:50|359.12|358.92|359.22|359.02|359.22|359.02|359.12|358.92|15
1623203820000|2021-06-09 01:57:00|359.17|359.07|359.22|359.07|359.22|359.07|359.17|359.07|4
1623203830000|2021-06-09 01:57:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|5
1623203840000|2021-06-09 01:57:20|359.22|359.07|359.22|359.07|359.27|359.07|359.22|359.07|2
1623203850000|2021-06-09 01:57:30|359.27||359.27||359.27||359.27||0
1623203860000|2021-06-09 01:57:40||359.12||359.12||359.12||359.12|0
1623203880000|2021-06-09 01:58:00|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|4
1623203890000|2021-06-09 01:58:10|359.32||359.27||359.32||359.27||4
1623203900000|2021-06-09 01:58:20|359.32|359.17|359.32|359.17|359.32|359.17|359.27|359.17|1
1623203940000|2021-06-09 01:59:00|359.37|359.22|359.42|359.27|359.42|359.27|359.32|359.22|9
1623203950000|2021-06-09 01:59:10|||||||||1
1623203960000|2021-06-09 01:59:20|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|6
1623203970000|2021-06-09 01:59:30|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|5
1623203990000|2021-06-09 01:59:50|359.52|359.27|359.42|359.27|359.52|359.27|359.42|359.27|8
1623204030000|2021-06-09 02:00:30|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|3
1623204070000|2021-06-09 02:01:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.12|9
1623204090000|2021-06-09 02:01:30||359.12||359.12||359.12||359.12|13
1623204100000|2021-06-09 02:01:40|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.07|3
1623204110000|2021-06-09 02:01:50|359.22|359.12|359.22|359.07|359.27|359.12|359.22|359.07|3
1623204120000|2021-06-09 02:02:00|359.27||359.22||359.27||359.22||8
1623204130000|2021-06-09 02:02:10|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|7
1623204140000|2021-06-09 02:02:20|||||||||1
1623204180000|2021-06-09 02:03:00||359.02||359.07||359.07||359.02|8
1623204190000|2021-06-09 02:03:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|1
1623204210000|2021-06-09 02:03:30|||||||||1
1623204230000|2021-06-09 02:03:50|||||||||1
1623204250000|2021-06-09 02:04:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|11
1623204260000|2021-06-09 02:04:20|||||||||20
1623204270000|2021-06-09 02:04:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|1
1623204280000|2021-06-09 02:04:40|359.12|358.97|359.17|358.97|359.17|358.97|359.12|358.97|2
1623204290000|2021-06-09 02:04:50|359.12|359.02|359.17|359.02|359.17|359.02|359.12|359.02|0
1623204300000|2021-06-09 02:05:00||358.97||358.97||358.97||358.97|12
1623204310000|2021-06-09 02:05:10||359.02||359.02||359.02||359.02|1
1623204340000|2021-06-09 02:05:40|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|11
1623204370000|2021-06-09 02:06:10|||||||||2
1623204380000|2021-06-09 02:06:20|359.12|358.92|359.12|358.97|359.12|358.97|359.12|358.92|11
1623204390000|2021-06-09 02:06:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|4
1623204400000|2021-06-09 02:06:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.82|30
1623204410000|2021-06-09 02:06:50||358.82||358.87||358.87||358.82|0
1623204420000|2021-06-09 02:07:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.77|3
1623204430000|2021-06-09 02:07:10|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|9
1623204440000|2021-06-09 02:07:20|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|3
1623204450000|2021-06-09 02:07:30|||||||||2
1623204470000|2021-06-09 02:07:50|||||||||1
1623204480000|2021-06-09 02:08:00|||||||||14
1623204500000|2021-06-09 02:08:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|3
1623204540000|2021-06-09 02:09:00|||||||||2
1623204550000|2021-06-09 02:09:10||358.72||358.77||358.77||358.72|11
1623204560000|2021-06-09 02:09:20|||||||||1
1623204570000|2021-06-09 02:09:30|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|6
1623204580000|2021-06-09 02:09:40|||||||||1
1623204590000|2021-06-09 02:09:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|18
1623204600000|2021-06-09 02:10:00||358.72||358.72||358.72||358.72|1
1623204610000|2021-06-09 02:10:10|358.87||358.87||358.87||358.87||4
1623204620000|2021-06-09 02:10:20|358.92|358.77|358.97|358.82|359.02|358.82|358.87|358.77|12
1623204630000|2021-06-09 02:10:30|358.92|358.77|358.87|358.72|358.97|358.77|358.87|358.72|2
1623204650000|2021-06-09 02:10:50|||||||||1
1623204660000|2021-06-09 02:11:00|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|14
1623204670000|2021-06-09 02:11:10|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|8
1623204680000|2021-06-09 02:11:20|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|4
1623204720000|2021-06-09 02:12:00|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|6
1623204730000|2021-06-09 02:12:10|||||||||1
1623204780000|2021-06-09 02:13:00|||||||||6
1623204790000|2021-06-09 02:13:10|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|18
1623204800000|2021-06-09 02:13:20|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|16
1623204810000|2021-06-09 02:13:30|358.82|358.67|358.82|358.67|358.87|358.72|358.82|358.67|6
1623204820000|2021-06-09 02:13:40|358.87||358.87||358.87||358.82||0
1623204830000|2021-06-09 02:13:50||358.72||358.72||358.72||358.72|1
1623204840000|2021-06-09 02:14:00|358.82|358.67|358.92|358.77|358.92|358.77|358.82|358.67|9
1623204850000|2021-06-09 02:14:10|358.97|358.82|358.97|358.77|358.97|358.82|358.97|358.77|7
1623204860000|2021-06-09 02:14:20|358.92|358.82|358.97|358.77|358.97|358.82|358.92|358.77|2
1623204870000|2021-06-09 02:14:30|358.92||358.92||358.97||358.92||0
1623204880000|2021-06-09 02:14:40|358.97|358.82|358.92|358.77|358.97|358.82|358.92|358.77|3
1623204900000|2021-06-09 02:15:00|||||||||2
1623204910000|2021-06-09 02:15:10|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.77|9
1623204960000|2021-06-09 02:16:00|358.92|358.77|358.97|358.82|358.97|358.82|358.92|358.77|15
1623205020000|2021-06-09 02:17:00|358.92|358.77|358.97|358.82|358.97|358.82|358.92|358.77|11
1623205040000|2021-06-09 02:17:20||358.77||358.77||358.77||358.77|0
1623205050000|2021-06-09 02:17:30|358.92||358.92||358.92||358.92||5
1623205080000|2021-06-09 02:18:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|5
1623205090000|2021-06-09 02:18:10|358.97|358.77|358.92|358.77|358.97|358.82|358.92|358.77|16
1623205100000|2021-06-09 02:18:20|358.97|358.82|358.97|358.82|358.97|358.82|358.92|358.82|1
1623205140000|2021-06-09 02:19:00||358.77||358.82||358.82||358.77|6
1623205150000|2021-06-09 02:19:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|5
1623205200000|2021-06-09 02:20:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|7
1623205210000|2021-06-09 02:20:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|14
1623205220000|2021-06-09 02:20:20|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|11
1623205240000|2021-06-09 02:20:40|||||||||1
1623205250000|2021-06-09 02:20:50|||||||||1
1623205260000|2021-06-09 02:21:00|||||||||1
1623205270000|2021-06-09 02:21:10|||||||||5
1623205300000|2021-06-09 02:21:40|||||||||5
1623205310000|2021-06-09 02:21:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|11
1623205320000|2021-06-09 02:22:00|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|6
1623205350000|2021-06-09 02:22:30|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|21
1623205380000|2021-06-09 02:23:00||358.67||358.67||358.67||358.67|3
1623205390000|2021-06-09 02:23:10|358.82|358.72|358.82|358.67|358.82|358.72|358.82|358.67|2
1623205430000|2021-06-09 02:23:50|||||||||2
1623205440000|2021-06-09 02:24:00|358.77|358.62|358.82|358.62|358.82|358.67|358.77|358.62|15
1623205450000|2021-06-09 02:24:10||358.67||358.67||358.67||358.62|1
1623205460000|2021-06-09 02:24:20|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1623205480000|2021-06-09 02:24:40|358.82|358.67|358.77|358.62|358.82|358.67|358.77|358.57|40
1623205490000|2021-06-09 02:24:50||358.57||358.57||358.62||358.57|1
1623205500000|2021-06-09 02:25:00|358.72|358.62|358.72|358.57|358.72|358.62|358.72|358.57|2
1623205510000|2021-06-09 02:25:10|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|12
1623205550000|2021-06-09 02:25:50|||||||||7
1623205560000|2021-06-09 02:26:00||358.47||358.52||358.52||358.47|4
1623205570000|2021-06-09 02:26:10|||||||||2
1623205610000|2021-06-09 02:26:50|||||||||3
1623205620000|2021-06-09 02:27:00|||||||||3
1623205630000|2021-06-09 02:27:10|||||||||16
1623205670000|2021-06-09 02:27:50|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|10
1623205720000|2021-06-09 02:28:40|||||||||3
1623205730000|2021-06-09 02:28:50|||||||||1
1623205740000|2021-06-09 02:29:00|358.72|358.57|358.72|358.57|358.72|358.57|358.67|358.52|31
1623205750000|2021-06-09 02:29:10|||||||||1
1623205780000|2021-06-09 02:29:40|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|6
1623205790000|2021-06-09 02:29:50|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|9
1623205800000|2021-06-09 02:30:00||358.52||358.57||358.57||358.52|12
1623205850000|2021-06-09 02:30:50|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|18
1623205860000|2021-06-09 02:31:00|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|17
1623205870000|2021-06-09 02:31:10|358.92|358.77|358.97|358.82|358.97|358.82|358.92|358.77|15
1623205880000|2021-06-09 02:31:20|358.92|358.77|358.97|358.82|358.97|358.82|358.92|358.77|5
1623205890000|2021-06-09 02:31:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|15
1623205900000|2021-06-09 02:31:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|9
1623205910000|2021-06-09 02:31:50|359.12||359.12||359.12||359.12||2
1623205920000|2021-06-09 02:32:00|359.07||359.07||359.12||359.07||8
1623205930000|2021-06-09 02:32:10|||||||||1
1623205950000|2021-06-09 02:32:30|359.12|358.97|359.12|358.97|359.17|358.97|359.12|358.97|10
1623205960000|2021-06-09 02:32:40|359.17||359.17||359.17||359.17||4
1623205970000|2021-06-09 02:32:50|359.12|359.02|359.17|359.02|359.17|359.02|359.12|359.02|0
1623205980000|2021-06-09 02:33:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|8
1623205990000|2021-06-09 02:33:10|359.17|359.02|359.17|358.97|359.17|359.02|359.12|358.97|13
1623206000000|2021-06-09 02:33:20||359.02||359.02||359.02||359.02|0
1623206010000|2021-06-09 02:33:30|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.92|3
1623206020000|2021-06-09 02:33:40||358.92||358.97||358.97||358.92|3
1623206030000|2021-06-09 02:33:50|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|0
1623206040000|2021-06-09 02:34:00||358.87||358.92||358.92||358.87|16
1623206060000|2021-06-09 02:34:20|||||||||1
1623206080000|2021-06-09 02:34:40|||||||||1
1623206090000|2021-06-09 02:34:50|||||||||1
1623206100000|2021-06-09 02:35:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|13
1623206110000|2021-06-09 02:35:10|||||||||1
1623206120000|2021-06-09 02:35:20|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|6
1623206130000|2021-06-09 02:35:30|359.22|359.07|359.22|359.07|359.22|359.07|359.17|359.07|4
1623206150000|2021-06-09 02:35:50|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|10
1623206160000|2021-06-09 02:36:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|10
1623206180000|2021-06-09 02:36:20|359.32|359.12|359.32|359.17|359.32|359.17|359.32|359.12|11
1623206190000|2021-06-09 02:36:30|359.37||359.37||359.37||359.37||3
1623206200000|2021-06-09 02:36:40|359.32|359.22|359.37|359.17|359.37|359.22|359.32|359.17|15
1623206210000|2021-06-09 02:36:50|359.32|359.22|359.27|359.07|359.32|359.22|359.27|359.07|16
1623206220000|2021-06-09 02:37:00|359.22|359.12|359.22|359.07|359.22|359.12|359.22|359.07|2
1623206260000|2021-06-09 02:37:40|359.17|359.02|359.17|358.97|359.17|359.02|359.17|358.97|7
1623206270000|2021-06-09 02:37:50|359.12||359.12||359.12||359.12||0
1623206280000|2021-06-09 02:38:00|359.07|358.92|359.17|359.02|359.17|359.02|359.07|358.92|14
1623206290000|2021-06-09 02:38:10|359.22||359.17||359.22||359.17||0
1623206300000|2021-06-09 02:38:20|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|6
1623206310000|2021-06-09 02:38:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|2
1623206340000|2021-06-09 02:39:00|||||||||1
1623206350000|2021-06-09 02:39:10|359.32|359.12|359.32|359.12|359.32|359.12|359.32|359.12|7
1623206360000|2021-06-09 02:39:20||359.17||359.17||359.17||359.12|8
1623206370000|2021-06-09 02:39:30|359.27|359.12|359.32|359.12|359.32|359.12|359.27|359.12|2
1623206390000|2021-06-09 02:39:50||359.17||359.17||359.17||359.17|0
1623206400000|2021-06-09 02:40:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|13
1623206440000|2021-06-09 02:40:40|||||||||4
1623206470000|2021-06-09 02:41:10|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|19
1623206480000|2021-06-09 02:41:20|359.42|359.22|359.42|359.22|359.42|359.22|359.42|359.22|10
1623206490000|2021-06-09 02:41:30||359.27||359.27||359.27||359.27|0
1623206500000|2021-06-09 02:41:40|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|5
1623206530000|2021-06-09 02:42:10|359.32|359.17|359.32|359.12|359.32|359.17|359.32|359.12|10
1623206540000|2021-06-09 02:42:20|359.27|359.07|359.22|359.07|359.27|359.07|359.22|359.07|11
1623206560000|2021-06-09 02:42:40|||||||||3
1623206580000|2021-06-09 02:43:00||359.02||359.07||359.07||359.02|2
1623206610000|2021-06-09 02:43:30|||||||||2
1623206630000|2021-06-09 02:43:50|||||||||3
1623206640000|2021-06-09 02:44:00|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|18
1623206650000|2021-06-09 02:44:10|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|5
1623206670000|2021-06-09 02:44:30|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|14
1623206690000|2021-06-09 02:44:50||359.17||359.17||359.17||359.17|3
1623206700000|2021-06-09 02:45:00|359.32|359.22|359.37|359.22|359.37|359.22|359.32|359.22|8
1623206710000|2021-06-09 02:45:10|359.42||359.42||359.42||359.37||4
1623206720000|2021-06-09 02:45:20||359.27||359.22||359.27||359.22|1
1623206730000|2021-06-09 02:45:30||359.27||359.27||359.27||359.27|0
1623206750000|2021-06-09 02:45:50||359.22||359.27||359.27||359.22|6
1623206760000|2021-06-09 02:46:00|359.37|359.22|359.37|359.17|359.37|359.22|359.37|359.17|9
1623206770000|2021-06-09 02:46:10|359.32||359.32||359.32||359.32||2
1623206780000|2021-06-09 02:46:20|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|1
1623206820000|2021-06-09 02:47:00||359.12||359.12||359.12||359.12|6
1623206830000|2021-06-09 02:47:10|359.27|359.17|359.27|359.12|359.27|359.17|359.27|359.12|2
1623206840000|2021-06-09 02:47:20||359.07||359.12||359.12||359.07|10
1623206870000|2021-06-09 02:47:50|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|9
1623206900000|2021-06-09 02:48:20|||||||||3
1623206910000|2021-06-09 02:48:30|359.47|359.27|359.47|359.32|359.47|359.32|359.42|359.27|11
1623206920000|2021-06-09 02:48:40|||||||||4
1623206940000|2021-06-09 02:49:00|359.42|359.27|359.37|359.22|359.42|359.27|359.37|359.22|16
1623206970000|2021-06-09 02:49:30|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|4
1623207000000|2021-06-09 02:50:00|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|9
1623207030000|2021-06-09 02:50:30|359.32|359.17|359.37|359.17|359.37|359.17|359.32|359.17|4
1623207040000|2021-06-09 02:50:40||359.22||359.22||359.22||359.22|10
1623207070000|2021-06-09 02:51:10|||||||||2
1623207090000|2021-06-09 02:51:30|||||||||1
1623207100000|2021-06-09 02:51:40|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|8
1623207140000|2021-06-09 02:52:20||359.12||359.17||359.17||359.12|8
1623207180000|2021-06-09 02:53:00|||||||||1
1623207210000|2021-06-09 02:53:30|359.37|359.22|359.42|359.27|359.47|359.32|359.37|359.22|44
1623207220000|2021-06-09 02:53:40|||||||||2
1623207240000|2021-06-09 02:54:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|15
1623207250000|2021-06-09 02:54:10|359.52|359.37|359.57|359.37|359.57|359.42|359.52|359.37|16
1623207260000|2021-06-09 02:54:20|359.52|359.42|359.52|359.37|359.52|359.42|359.52|359.37|4
1623207280000|2021-06-09 02:54:40|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|3
1623207310000|2021-06-09 02:55:10|359.62|359.47|359.62|359.47|359.62|359.47|359.62|359.47|16
1623207320000|2021-06-09 02:55:20|||||||||1
1623207330000|2021-06-09 02:55:30|359.67|359.52|359.67|359.52|359.67|359.52|359.67|359.52|4
1623207340000|2021-06-09 02:55:40|||||||||4
1623207350000|2021-06-09 02:55:50|||||||||1
1623207370000|2021-06-09 02:56:10|||||||||1
1623207380000|2021-06-09 02:56:20|||||||||1
1623207390000|2021-06-09 02:56:30|359.72|359.57|359.72|359.57|359.72|359.57|359.72|359.57|10
1623207400000|2021-06-09 02:56:40|||||||||1
1623207410000|2021-06-09 02:56:50|359.67|359.52|359.72|359.57|359.72|359.57|359.67|359.52|10
1623207420000|2021-06-09 02:57:00|||||||||1
1623207430000|2021-06-09 02:57:10|359.67|359.52|359.67|359.52|359.67|359.52|359.67|359.52|15
1623207460000|2021-06-09 02:57:40|||||||||1
1623207500000|2021-06-09 02:58:20|||||||||3
1623207510000|2021-06-09 02:58:30|359.62|359.47|359.62|359.47|359.62|359.47|359.62|359.47|7
1623207520000|2021-06-09 02:58:40|||||||||3
1623207530000|2021-06-09 02:58:50|359.57|359.42|359.62|359.42|359.62|359.42|359.57|359.42|2
1623207540000|2021-06-09 02:59:00||359.47||359.47||359.47||359.47|11
1623207550000|2021-06-09 02:59:10|||||||||1
1623207560000|2021-06-09 02:59:20|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|4
1623207570000|2021-06-09 02:59:30|359.62||359.62||359.62||359.62||5
1623207580000|2021-06-09 02:59:40|359.57|359.37|359.57|359.37|359.57|359.42|359.52|359.37|9
1623207590000|2021-06-09 02:59:50||359.42||359.42||359.42||359.42|0
1623207620000|2021-06-09 03:00:20|359.52|359.37|359.52|359.37|359.57|359.37|359.52|359.37|8
1623207640000|2021-06-09 03:00:40||359.32||359.37||359.37||359.32|3
1623207670000|2021-06-09 03:01:10|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|4
1623207680000|2021-06-09 03:01:20|||||||||1
1623207710000|2021-06-09 03:01:50|||||||||1
1623207730000|2021-06-09 03:02:10|||||||||21
1623207740000|2021-06-09 03:02:20|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|9
1623207790000|2021-06-09 03:03:10|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|11
1623207810000|2021-06-09 03:03:30|||||||||1
1623207840000|2021-06-09 03:04:00|||||||||2
1623207850000|2021-06-09 03:04:10|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|26
1623207860000|2021-06-09 03:04:20|||||||||1
1623207870000|2021-06-09 03:04:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|10
1623207880000|2021-06-09 03:04:40|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|22
1623207890000|2021-06-09 03:04:50|||||||||2
1623207900000|2021-06-09 03:05:00||359.02||359.07||359.07||359.02|10
1623207910000|2021-06-09 03:05:10|359.17|359.02|359.17|359.02|359.17|359.07|359.17|359.02|4
1623207970000|2021-06-09 03:06:10|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|27
1623207980000|2021-06-09 03:06:20|359.02|358.87|358.97|358.82|359.02|358.87|358.97|358.82|33
1623207990000|2021-06-09 03:06:30|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|18
1623208010000|2021-06-09 03:06:50|||||||||2
1623208020000|2021-06-09 03:07:00|359.02|358.87|359.07|358.87|359.07|358.92|359.02|358.87|36
1623208030000|2021-06-09 03:07:10|359.02|358.92|359.07|358.92|359.07|358.92|359.02|358.87|15
1623208040000|2021-06-09 03:07:20|||||||||2
1623208050000|2021-06-09 03:07:30|||||||||1
1623208060000|2021-06-09 03:07:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|24
1623208080000|2021-06-09 03:08:00|359.12|358.97|359.12|358.97|359.17|358.97|359.12|358.97|11
1623208090000|2021-06-09 03:08:10|||||||||1
1623208100000|2021-06-09 03:08:20|||||||||2
1623208110000|2021-06-09 03:08:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|9
1623208130000|2021-06-09 03:08:50|359.12|358.97|359.17|358.97|359.17|359.02|359.12|358.97|8
1623208140000|2021-06-09 03:09:00||359.02||358.97||359.02||358.97|2
1623208150000|2021-06-09 03:09:10|359.12||359.12||359.17||359.12||1
1623208180000|2021-06-09 03:09:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|9
1623208190000|2021-06-09 03:09:50|||||||||1
1623208210000|2021-06-09 03:10:10|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.07|11
1623208220000|2021-06-09 03:10:20||359.12||359.12||359.12||359.12|3
1623208240000|2021-06-09 03:10:40|359.22|359.07|359.22|359.02|359.22|359.07|359.22|359.02|19
1623208250000|2021-06-09 03:10:50|359.17||359.22||359.22||359.17||1
1623208260000|2021-06-09 03:11:00|359.17||359.17||359.17||359.17||0
1623208290000|2021-06-09 03:11:30|||||||||2
1623208310000|2021-06-09 03:11:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|21
1623208360000|2021-06-09 03:12:40|||||||||2
1623208380000|2021-06-09 03:13:00|||||||||1
1623208390000|2021-06-09 03:13:10|||||||||1
1623208410000|2021-06-09 03:13:30|||||||||1
1623208430000|2021-06-09 03:13:50||359.02||359.07||359.07||359.02|13
1623208460000|2021-06-09 03:14:20|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|20
1623208470000|2021-06-09 03:14:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|12
1623208490000|2021-06-09 03:14:50|||||||||2
1623208530000|2021-06-09 03:15:30|||||||||3
1623208550000|2021-06-09 03:15:50|||||||||1
1623208580000|2021-06-09 03:16:20|||||||||1
1623208590000|2021-06-09 03:16:30|359.27|359.12|359.27|359.12|359.32|359.12|359.27|359.12|25
1623208600000|2021-06-09 03:16:40|||||||||1
1623208620000|2021-06-09 03:17:00|359.32|359.17|359.42|359.27|359.42|359.27|359.32|359.17|28
1623208630000|2021-06-09 03:17:10|||||||||1
1623208650000|2021-06-09 03:17:30|||||||||1
1623208680000|2021-06-09 03:18:00||359.22||359.27||359.27||359.22|18
1623208700000|2021-06-09 03:18:20|||||||||8
1623208710000|2021-06-09 03:18:30|||||||||1
1623208730000|2021-06-09 03:18:50|||||||||1
1623208790000|2021-06-09 03:19:50|||||||||1
1623208800000|2021-06-09 03:20:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|14
1623208810000|2021-06-09 03:20:10|359.52|359.37|359.57|359.37|359.57|359.37|359.47|359.37|27
1623208820000|2021-06-09 03:20:20|359.52||359.52||359.57||359.52||1
1623208840000|2021-06-09 03:20:40|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|15
1623208860000|2021-06-09 03:21:00|||||||||1
1623208870000|2021-06-09 03:21:10|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|14
1623208880000|2021-06-09 03:21:20|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|8
1623208890000|2021-06-09 03:21:30|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|3
1623208900000|2021-06-09 03:21:40||359.12||359.17||359.17||359.12|8
1623208930000|2021-06-09 03:22:10|||||||||1
1623208950000|2021-06-09 03:22:30|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|16
1623208970000|2021-06-09 03:22:50|359.12|359.02|359.12|358.92|359.12|359.02|359.07|358.92|19
1623208980000|2021-06-09 03:23:00|359.07||359.12||359.12||359.07||2
1623208990000|2021-06-09 03:23:10||358.97||358.92||358.97||358.92|1
1623209000000|2021-06-09 03:23:20|359.07|358.97|359.07|358.92|359.07|358.97|359.07|358.92|29
1623209010000|2021-06-09 03:23:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|28
1623209020000|2021-06-09 03:23:40|359.07|358.92|359.07|358.92|359.07|358.92|359.02|358.92|11
1623209050000|2021-06-09 03:24:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|18
1623209060000|2021-06-09 03:24:20|359.07|358.92|359.02|358.87|359.07|358.97|359.02|358.87|21
1623209070000|2021-06-09 03:24:30|359.07||359.07||359.07||359.02||24
1623209080000|2021-06-09 03:24:40|359.02|358.92|359.07|358.92|359.07|358.92|359.02|358.92|2
1623209090000|2021-06-09 03:24:50|||||||||8
1623209120000|2021-06-09 03:25:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|26
1623209130000|2021-06-09 03:25:30|||||||||3
1623209150000|2021-06-09 03:25:50|||||||||5
1623209160000|2021-06-09 03:26:00|||||||||2
1623209200000|2021-06-09 03:26:40|||||||||2
1623209210000|2021-06-09 03:26:50||358.92||358.92||358.92||358.92|16
1623209220000|2021-06-09 03:27:00||358.97||358.97||358.97||358.92|0
1623209280000|2021-06-09 03:28:00|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|5
1623209330000|2021-06-09 03:28:50|||||||||2
1623209340000|2021-06-09 03:29:00|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|23
1623209350000|2021-06-09 03:29:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|14
1623209360000|2021-06-09 03:29:20|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|9
1623209370000|2021-06-09 03:29:30|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|8
1623209380000|2021-06-09 03:29:40|359.07||359.07||359.12||359.07||0
1623209400000|2021-06-09 03:30:00|359.17|358.97|359.12|358.97|359.17|358.97|359.12|358.97|7
1623209410000|2021-06-09 03:30:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|2
1623209430000|2021-06-09 03:30:30|||||||||1
1623209510000|2021-06-09 03:31:50|||||||||1
1623209550000|2021-06-09 03:32:30|359.22|359.07|359.22|359.07|359.27|359.12|359.22|359.07|19
1623209620000|2021-06-09 03:33:40|||||||||3
1623209630000|2021-06-09 03:33:50|||||||||1
1623209640000|2021-06-09 03:34:00|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|12
1623209660000|2021-06-09 03:34:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1623209700000|2021-06-09 03:35:00|||||||||1
1623209730000|2021-06-09 03:35:30|||||||||2
1623209750000|2021-06-09 03:35:50|||||||||1
1623209770000|2021-06-09 03:36:10|||||||||2
1623209790000|2021-06-09 03:36:30|||||||||2
1623209810000|2021-06-09 03:36:50|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|8
1623209820000|2021-06-09 03:37:00|||||||||20
1623209840000|2021-06-09 03:37:20|||||||||1
1623209850000|2021-06-09 03:37:30|||||||||1
1623209880000|2021-06-09 03:38:00|||||||||1
1623209930000|2021-06-09 03:38:50|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|22
1623209990000|2021-06-09 03:39:50|||||||||3
1623210050000|2021-06-09 03:40:50|||||||||3
1623210060000|2021-06-09 03:41:00|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|52
1623210080000|2021-06-09 03:41:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|24
1623210090000|2021-06-09 03:41:30|359.07|358.92|359.07|358.92|359.07|358.92|359.02|358.92|11
1623210100000|2021-06-09 03:41:40|||||||||1
1623210110000|2021-06-09 03:41:50|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|20
1623210120000|2021-06-09 03:42:00|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|9
1623210130000|2021-06-09 03:42:10|359.12||359.07||359.12||359.07||1
1623210140000|2021-06-09 03:42:20|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|9
1623210160000|2021-06-09 03:42:40|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|7
1623210170000|2021-06-09 03:42:50||358.92||358.92||358.92||358.92|1
1623210180000|2021-06-09 03:43:00|359.07||359.07||359.07||359.07||5
1623210210000|2021-06-09 03:43:30|||||||||1
1623210240000|2021-06-09 03:44:00|||||||||4
1623210250000|2021-06-09 03:44:10|||||||||1
1623210290000|2021-06-09 03:44:50|||||||||1
1623210300000|2021-06-09 03:45:00|||||||||20
1623210320000|2021-06-09 03:45:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|28
1623210330000|2021-06-09 03:45:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|9
1623210350000|2021-06-09 03:45:50|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|57
1623210370000|2021-06-09 03:46:10|359.02|358.87|359.07|358.87|359.07|358.87|358.97|358.82|50
1623210380000|2021-06-09 03:46:20|359.02|358.92|359.02|358.87|359.07|358.92|359.02|358.87|5
1623210390000|2021-06-09 03:46:30|359.07||359.07||359.07||359.07||15
1623210400000|2021-06-09 03:46:40|359.02||359.07||359.07||359.02||5
1623210410000|2021-06-09 03:46:50|359.02|358.82|359.02|358.87|359.02|358.87|358.92|358.77|174
1623210420000|2021-06-09 03:47:00|359.07|358.82|359.07|358.87|359.07|358.92|358.97|358.82|34
1623210430000|2021-06-09 03:47:10|359.02||359.07||359.07||359.02||7
1623210440000|2021-06-09 03:47:20|359.02|358.82|358.97|358.82|359.02|358.87|358.97|358.82|24
1623210450000|2021-06-09 03:47:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|8
1623210460000|2021-06-09 03:47:40|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|17
1623210480000|2021-06-09 03:48:00|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|2
1623210540000|2021-06-09 03:49:00|359.02|358.82|359.02|358.82|359.02|358.82|359.02|358.82|13
1623210550000|2021-06-09 03:49:10|358.97||359.02||359.02||358.97||3
1623210560000|2021-06-09 03:49:20||358.87||358.87||358.87||358.87|0
1623210570000|2021-06-09 03:49:30|||||||||3
1623210630000|2021-06-09 03:50:30|||||||||1
1623210650000|2021-06-09 03:50:50|||||||||3
1623210670000|2021-06-09 03:51:10|358.97|358.82|359.02|358.87|359.02|358.87|358.97|358.82|9
1623210680000|2021-06-09 03:51:20|||||||||1
1623210710000|2021-06-09 03:51:50|359.07||359.02||359.07||359.02||13
1623210730000|2021-06-09 03:52:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|11
1623210810000|2021-06-09 03:53:30|||||||||5
1623210840000|2021-06-09 03:54:00||358.87||358.92||358.92||358.87|26
1623210850000|2021-06-09 03:54:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|7
1623210880000|2021-06-09 03:54:40|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|24
1623210890000|2021-06-09 03:54:50|||||||||1
1623210930000|2021-06-09 03:55:30|||||||||4
1623210940000|2021-06-09 03:55:40|||||||||1
1623211010000|2021-06-09 03:56:50|||||||||1
1623211020000|2021-06-09 03:57:00|359.17|358.97|359.12|358.92|359.17|358.97|359.07|358.92|22
1623211030000|2021-06-09 03:57:10|359.07||359.12||359.12||359.07||4
1623211040000|2021-06-09 03:57:20|359.07||359.12||359.12||359.07||0
1623211050000|2021-06-09 03:57:30|359.07||359.12||359.12||359.07||0
1623211060000|2021-06-09 03:57:40|359.07|358.97|359.07|358.87|359.12|358.97|359.07|358.87|3
1623211070000|2021-06-09 03:57:50|359.02|358.92|359.07|358.92|359.12|358.92|359.02|358.92|0
1623211090000|2021-06-09 03:58:10|359.12||359.12||359.12||359.12||1
1623211110000|2021-06-09 03:58:30|359.07|358.97|359.07|358.92|359.07|358.97|359.07|358.92|7
1623211140000|2021-06-09 03:59:00|||||||||1
1623211180000|2021-06-09 03:59:40|||||||||3
1623211190000|2021-06-09 03:59:50|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|9
1623211210000|2021-06-09 04:00:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|7
1623211220000|2021-06-09 04:00:20|359.22||359.22||359.22||359.22||8
1623211240000|2021-06-09 04:00:40||359.07||359.07||359.07||359.07|3
1623211270000|2021-06-09 04:01:10|359.17|359.02|359.12|358.92|359.17|359.02|359.12|358.92|10
1623211280000|2021-06-09 04:01:20||358.97||358.97||358.97||358.97|0
1623211310000|2021-06-09 04:01:50||358.92||358.92||358.92||358.92|0
1623211320000|2021-06-09 04:02:00|359.07||359.07||359.07||359.07||0
1623211350000|2021-06-09 04:02:30||358.87||358.87||358.92||358.87|1
1623211360000|2021-06-09 04:02:40|359.02|358.92|359.02|358.82|359.07|358.92|359.02|358.82|10
1623211380000|2021-06-09 04:03:00||358.87||358.87||358.87||358.87|8
1623211390000|2021-06-09 04:03:10|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.87|5
1623211400000|2021-06-09 04:03:20||358.92||358.97||358.97||358.92|5
1623211420000|2021-06-09 04:03:40||358.92||358.92||358.92||358.92|1
1623211430000|2021-06-09 04:03:50|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|6
1623211450000|2021-06-09 04:04:10|359.02||359.02||359.02||359.02||0
1623211460000|2021-06-09 04:04:20||358.82||358.87||358.87||358.82|0
1623211470000|2021-06-09 04:04:30||358.82||358.87||358.87||358.82|0
1623211500000|2021-06-09 04:05:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|6
1623211530000|2021-06-09 04:05:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|9
1623211540000|2021-06-09 04:05:40|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|2
1623211550000|2021-06-09 04:05:50|358.92|358.77|358.97|358.77|358.97|358.77|358.92|358.77|1
1623211560000|2021-06-09 04:06:00|358.92|358.82|358.97|358.82|358.97|358.82|358.92|358.82|0
1623211580000|2021-06-09 04:06:20|359.02|358.87|358.97|358.82|359.02|358.87|358.97|358.82|1
1623211600000|2021-06-09 04:06:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|3
1623211610000|2021-06-09 04:06:50|358.97|358.82|359.02|358.87|359.02|358.87|358.97|358.82|6
1623211620000|2021-06-09 04:07:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|3
1623211640000|2021-06-09 04:07:20|358.92|358.77|358.97|358.77|358.97|358.82|358.92|358.77|5
1623211650000|2021-06-09 04:07:30|||||||||1
1623211660000|2021-06-09 04:07:40||358.82||358.82||358.82||358.82|0
1623211670000|2021-06-09 04:07:50||358.77||358.77||358.77||358.77|0
1623211680000|2021-06-09 04:08:00|358.92||358.92||358.92||358.92||0
1623211730000|2021-06-09 04:08:50|||||||||1
1623211740000|2021-06-09 04:09:00|358.82|358.67|358.87|358.67|358.87|358.72|358.82|358.67|8
1623211750000|2021-06-09 04:09:10||358.72||358.72||358.72||358.67|0
1623211770000|2021-06-09 04:09:30|358.82|358.67|358.82|358.62|358.82|358.67|358.82|358.62|1
1623211780000|2021-06-09 04:09:40|358.77||358.77||358.77||358.77||0
1623211820000|2021-06-09 04:10:20|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.67|19
1623211830000|2021-06-09 04:10:30|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|2
1623211840000|2021-06-09 04:10:40|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|4
1623211850000|2021-06-09 04:10:50|358.92|358.72|358.92|358.72|358.92|358.72|358.92|358.72|5
1623211860000|2021-06-09 04:11:00|358.87||358.87||358.87||358.87||0
1623211870000|2021-06-09 04:11:10||358.67||358.67||358.67||358.67|0
1623211880000|2021-06-09 04:11:20||358.72||358.72||358.72||358.72|0
1623211900000|2021-06-09 04:11:40|358.92|358.77|358.87|358.67|358.92|358.77|358.87|358.67|8
1623211910000|2021-06-09 04:11:50|358.82|358.62|358.82|358.67|358.87|358.67|358.82|358.62|0
1623211920000|2021-06-09 04:12:00|358.87|358.72|358.87|358.67|358.87|358.72|358.87|358.67|5
1623211930000|2021-06-09 04:12:10|358.82||358.82||358.87||358.82||0
1623211950000|2021-06-09 04:12:30|358.77|358.62|358.82|358.62|358.82|358.62|358.77|358.62|6
1623211960000|2021-06-09 04:12:40||358.67||358.67||358.67||358.67|0
1623211970000|2021-06-09 04:12:50|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|2
1623211980000|2021-06-09 04:13:00||358.67||358.67||358.67||358.67|5
1623212000000|2021-06-09 04:13:20|358.82||358.82||358.82||358.82||0
1623212010000|2021-06-09 04:13:30|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|3
1623212020000|2021-06-09 04:13:40|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|0
1623212030000|2021-06-09 04:13:50||358.72||358.77||358.77||358.72|4
1623212040000|2021-06-09 04:14:00|||||||||2
1623212050000|2021-06-09 04:14:10|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1623212060000|2021-06-09 04:14:20|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.72|2
1623212070000|2021-06-09 04:14:30||358.67||358.72||358.72||358.67|0
1623212080000|2021-06-09 04:14:40|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|4
1623212090000|2021-06-09 04:14:50|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|5
1623212110000|2021-06-09 04:15:10|358.92|358.77|359.02|358.82|359.02|358.82|358.92|358.77|1
1623212120000|2021-06-09 04:15:20|358.97|358.77|358.97|358.82|359.02|358.82|358.97|358.77|11
1623212140000|2021-06-09 04:15:40|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.72|4
1623212150000|2021-06-09 04:15:50||358.67||358.67||358.67||358.67|6
1623212160000|2021-06-09 04:16:00|358.92|358.72|358.92|358.72|358.92|358.72|358.87|358.72|20
1623212170000|2021-06-09 04:16:10|358.87|358.77|358.97|358.77|358.97|358.82|358.87|358.77|1
1623212180000|2021-06-09 04:16:20|359.02|358.82|358.97|358.77|359.02|358.82|358.97|358.77|1
1623212190000|2021-06-09 04:16:30||358.82||358.82||358.82||358.82|0
1623212210000|2021-06-09 04:16:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|3
1623212220000|2021-06-09 04:17:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|0
1623212230000|2021-06-09 04:17:10|358.92|358.77|359.02|358.82|359.02|358.82|358.92|358.77|1
1623212240000|2021-06-09 04:17:20|358.97|358.77|358.97|358.77|358.97|358.77|358.97|358.77|5
1623212250000|2021-06-09 04:17:30|358.92|358.72|358.92|358.72|358.92|358.77|358.92|358.72|0
1623212260000|2021-06-09 04:17:40|358.87||358.87||358.92||358.87||1
1623212280000|2021-06-09 04:18:00|||||||||1
1623212290000|2021-06-09 04:18:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|4
1623212300000|2021-06-09 04:18:20|358.97||358.92||358.97||358.92||0
1623212310000|2021-06-09 04:18:30|358.87|358.72|358.92|358.72|358.92|358.72|358.87|358.72|4
1623212320000|2021-06-09 04:18:40||358.77||358.77||358.77||358.77|1
1623212330000|2021-06-09 04:18:50|358.97|358.82|358.97|358.82|359.02|358.82|358.97|358.77|5
1623212350000|2021-06-09 04:19:10|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|1
1623212360000|2021-06-09 04:19:20||358.92||358.87||358.92||358.87|3
1623212400000|2021-06-09 04:20:00||358.92||358.92||358.92||358.92|0
1623212440000|2021-06-09 04:20:40|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|1
1623212520000|2021-06-09 04:22:00||358.92||358.97||358.97||358.92|2
1623212530000|2021-06-09 04:22:10||358.92||358.92||358.92||358.92|0
1623212540000|2021-06-09 04:22:20||358.97||358.97||358.97||358.92|0
1623212550000|2021-06-09 04:22:30||358.92||358.92||358.97||358.92|1
1623212580000|2021-06-09 04:23:00|359.07|358.87|359.02|358.87|359.07|358.87|359.02|358.87|2
1623212620000|2021-06-09 04:23:40|358.97|358.82|358.97|358.82|359.02|358.82|358.97|358.82|1
1623212630000|2021-06-09 04:23:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|1
1623212640000|2021-06-09 04:24:00|358.97|358.82|358.97|358.82|358.97|358.82|358.92|358.82|4
1623212660000|2021-06-09 04:24:20|||||||||1
1623212710000|2021-06-09 04:25:10|358.92|358.77|358.92|358.72|358.92|358.77|358.92|358.72|5
1623212720000|2021-06-09 04:25:20|358.87||358.87||358.87||358.87||1
1623212740000|2021-06-09 04:25:40|358.82|358.67|358.87|358.67|358.87|358.67|358.82|358.67|7
1623212750000|2021-06-09 04:25:50|358.82|358.62|358.82|358.62|358.82|358.67|358.77|358.62|8
1623212760000|2021-06-09 04:26:00||358.67||358.67||358.67||358.62|1
1623212770000|2021-06-09 04:26:10||358.62||358.62||358.62||358.62|1
1623212780000|2021-06-09 04:26:20|358.77||358.77||358.77||358.77||1
1623212790000|2021-06-09 04:26:30|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|3
1623212800000|2021-06-09 04:26:40|358.72||358.72||358.77||358.72||4
1623212820000|2021-06-09 04:27:00|358.67|358.52|358.72|358.52|358.72|358.57|358.67|358.52|5
1623212830000|2021-06-09 04:27:10|||||||||10
1623212840000|2021-06-09 04:27:20|358.67|358.57|358.72|358.57|358.72|358.57|358.67|358.52|13
1623212850000|2021-06-09 04:27:30||358.52||358.52||358.52||358.52|0
1623212860000|2021-06-09 04:27:40||358.57||358.57||358.57||358.57|1
1623212880000|2021-06-09 04:28:00|||||||||1
1623212890000|2021-06-09 04:28:10|358.67|358.52|358.72|358.52|358.72|358.52|358.67|358.52|5
1623212910000|2021-06-09 04:28:30|358.67||358.72||358.72||358.67||2
1623212920000|2021-06-09 04:28:40|358.67||358.67||358.67||358.67||1
1623212970000|2021-06-09 04:29:30|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|5
1623212980000|2021-06-09 04:29:40|||||||||1
1623213000000|2021-06-09 04:30:00|358.57|358.42|358.62|358.47|358.62|358.47|358.57|358.42|11
1623213020000|2021-06-09 04:30:20|358.57|358.42|358.62|358.42|358.62|358.47|358.52|358.37|53
1623213030000|2021-06-09 04:30:30|358.57|358.47|358.57|358.42|358.62|358.47|358.57|358.42|6
1623213060000|2021-06-09 04:31:00||358.37||358.37||358.42||358.37|4
1623213070000|2021-06-09 04:31:10|358.52|358.42|358.57|358.37|358.57|358.42|358.52|358.37|3
1623213080000|2021-06-09 04:31:20|358.52|358.42|358.57|358.42|358.57|358.42|358.52|358.37|2
1623213090000|2021-06-09 04:31:30|||||||||1
1623213100000|2021-06-09 04:31:40|||||||||1
1623213130000|2021-06-09 04:32:10|358.52|358.37|358.52|358.37|358.52|358.42|358.52|358.37|7
1623213140000|2021-06-09 04:32:20|358.57|358.42|358.57|358.37|358.57|358.42|358.52|358.37|5
1623213150000|2021-06-09 04:32:30|358.52||358.57||358.57||358.52||6
1623213160000|2021-06-09 04:32:40||358.42||358.37||358.42||358.37|1
1623213170000|2021-06-09 04:32:50||358.42||358.42||358.42||358.42|3
1623213180000|2021-06-09 04:33:00|358.52|358.37|358.52|358.37|358.52|358.42|358.52|358.37|3
1623213190000|2021-06-09 04:33:10|||||||||2
1623213200000|2021-06-09 04:33:20|||||||||1
1623213220000|2021-06-09 04:33:40||358.32||358.37||358.37||358.32|13
1623213240000|2021-06-09 04:34:00|||||||||5
1623213250000|2021-06-09 04:34:10|358.47|358.32|358.47|358.32|358.52|358.37|358.47|358.32|18
1623213270000|2021-06-09 04:34:30||358.27||358.32||358.32||358.27|6
1623213300000|2021-06-09 04:35:00||358.27||358.32||358.32||358.27|25
1623213310000|2021-06-09 04:35:10|358.52|358.37|358.52|358.37|358.52|358.37|358.47|358.37|21
1623213320000|2021-06-09 04:35:20||358.32||358.37||358.37||358.32|1
1623213340000|2021-06-09 04:35:40|||||||||2
1623213350000|2021-06-09 04:35:50|||||||||1
1623213380000|2021-06-09 04:36:20|358.57|358.42|358.57|358.37|358.57|358.42|358.57|358.37|9
1623213390000|2021-06-09 04:36:30||358.42||358.42||358.42||358.37|1
1623213400000|2021-06-09 04:36:40|358.52|358.37|358.57|358.37|358.57|358.37|358.52|358.37|4
1623213410000|2021-06-09 04:36:50|358.52|358.42|358.52|358.37|358.52|358.42|358.52|358.37|2
1623213420000|2021-06-09 04:37:00|358.57|358.42|358.52|358.37|358.57|358.42|358.52|358.37|3
1623213430000|2021-06-09 04:37:10|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|3
1623213450000|2021-06-09 04:37:30|358.52|358.37|358.52|358.37|358.52|358.37|358.52|358.37|1
1623213460000|2021-06-09 04:37:40|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|2
1623213470000|2021-06-09 04:37:50|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|13
1623213480000|2021-06-09 04:38:00|358.62|358.52|358.62|358.47|358.62|358.52|358.62|358.47|5
1623213490000|2021-06-09 04:38:10|358.67|358.52|358.67|358.52|358.72|358.52|358.67|358.52|7
1623213500000|2021-06-09 04:38:20|||||||||1
1623213510000|2021-06-09 04:38:30|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|2
1623213520000|2021-06-09 04:38:40||358.52||358.52||358.52||358.52|0
1623213530000|2021-06-09 04:38:50|358.67||358.67||358.67||358.67||2
1623213540000|2021-06-09 04:39:00|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|1
1623213550000|2021-06-09 04:39:10|358.67||358.67||358.67||358.67||2
1623213560000|2021-06-09 04:39:20|358.72|358.52|358.72|358.52|358.72|358.52|358.72|358.52|2
1623213570000|2021-06-09 04:39:30|358.67|358.57|358.67|358.52|358.67|358.57|358.67|358.52|6
1623213580000|2021-06-09 04:39:40|||||||||4
1623213590000|2021-06-09 04:39:50||358.47||358.52||358.52||358.47|0
1623213600000|2021-06-09 04:40:00|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|4
1623213610000|2021-06-09 04:40:10|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|2
1623213620000|2021-06-09 04:40:20||358.52||358.52||358.52||358.52|0
1623213660000|2021-06-09 04:41:00||358.57||358.57||358.57||358.52|1
1623213670000|2021-06-09 04:41:10|358.67|358.52|358.62|358.47|358.67|358.52|358.62|358.47|3
1623213680000|2021-06-09 04:41:20|358.67||358.67||358.67||358.67||1
1623213690000|2021-06-09 04:41:30||358.52||358.52||358.52||358.52|8
1623213700000|2021-06-09 04:41:40|358.72|358.57|358.72|358.52|358.72|358.57|358.72|358.52|7
1623213710000|2021-06-09 04:41:50|358.67||358.67||358.67||358.67||0
1623213730000|2021-06-09 04:42:10|||||||||2
1623213740000|2021-06-09 04:42:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|4
1623213760000|2021-06-09 04:42:40|358.82|358.62|358.77|358.62|358.82|358.62|358.77|358.57|10
1623213770000|2021-06-09 04:42:50|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|5
1623213780000|2021-06-09 04:43:00||358.52||358.52||358.52||358.52|3
1623213790000|2021-06-09 04:43:10|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|3
1623213810000|2021-06-09 04:43:30||358.52||358.52||358.52||358.52|0
1623213820000|2021-06-09 04:43:40||358.47||358.52||358.52||358.47|0
1623213840000|2021-06-09 04:44:00|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|4
1623213850000|2021-06-09 04:44:10|358.67|358.52|358.72|358.52|358.72|358.52|358.67|358.52|11
1623213860000|2021-06-09 04:44:20|358.67|358.57|358.72|358.57|358.72|358.57|358.67|358.57|0
1623213870000|2021-06-09 04:44:30|358.77|358.62|358.82|358.62|358.82|358.62|358.77|358.62|6
1623213880000|2021-06-09 04:44:40|358.77|358.57|358.72|358.57|358.77|358.57|358.72|358.57|0
1623213890000|2021-06-09 04:44:50|||||||||2
1623213900000|2021-06-09 04:45:00|358.67|358.52|358.67|358.47|358.67|358.52|358.67|358.47|1
1623213910000|2021-06-09 04:45:10|358.62|358.52|358.67|358.52|358.67|358.52|358.62|358.52|3
1623213920000|2021-06-09 04:45:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|4
1623213930000|2021-06-09 04:45:30|358.77|358.62|358.82|358.62|358.82|358.62|358.77|358.57|3
1623213960000|2021-06-09 04:46:00|358.77|358.67|358.77|358.62|358.77|358.67|358.77|358.62|4
1623213970000|2021-06-09 04:46:10|358.72|358.57|358.72|358.57|358.72|358.62|358.72|358.57|0
1623213990000|2021-06-09 04:46:30|358.67|358.52|358.72|358.57|358.72|358.57|358.67|358.47|5
1623214000000|2021-06-09 04:46:40|358.77||358.77||358.77||358.77||0
1623214020000|2021-06-09 04:47:00|358.72|358.62|358.77|358.57|358.77|358.62|358.72|358.57|8
1623214030000|2021-06-09 04:47:10|358.82|358.62|358.82|358.62|358.82|358.62|358.82|358.62|1
1623214040000|2021-06-09 04:47:20||358.67||358.67||358.67||358.62|5
1623214050000|2021-06-09 04:47:30|358.87|358.72|358.82|358.62|358.87|358.72|358.82|358.62|25
1623214070000|2021-06-09 04:47:50|358.77||358.77||358.77||358.77||0
1623214080000|2021-06-09 04:48:00|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|1
1623214090000|2021-06-09 04:48:10|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|2
1623214100000|2021-06-09 04:48:20|358.77||358.77||358.77||358.77||1
1623214110000|2021-06-09 04:48:30|358.72|358.62|358.72|358.57|358.72|358.62|358.72|358.57|1
1623214120000|2021-06-09 04:48:40|358.77||358.77||358.77||358.77||0
1623214150000|2021-06-09 04:49:10|||||||||4
1623214160000|2021-06-09 04:49:20|358.72||358.72||358.72||358.72||0
1623214170000|2021-06-09 04:49:30|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|3
1623214200000|2021-06-09 04:50:00|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|10
1623214210000|2021-06-09 04:50:10||358.52||358.52||358.52||358.47|1
1623214220000|2021-06-09 04:50:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|6
1623214230000|2021-06-09 04:50:30||358.52||358.52||358.52||358.52|0
1623214240000|2021-06-09 04:50:40||358.57||358.57||358.57||358.52|6
1623214250000|2021-06-09 04:50:50||358.52||358.52||358.52||358.52|3
1623214260000|2021-06-09 04:51:00|358.67||358.67||358.67||358.67||0
1623214270000|2021-06-09 04:51:10|358.72|358.57|358.67|358.52|358.72|358.57|358.67|358.52|0
1623214290000|2021-06-09 04:51:30|358.72||358.72||358.72||358.67||4
1623214310000|2021-06-09 04:51:50|358.67||358.72||358.72||358.67||0
1623214320000|2021-06-09 04:52:00|358.67||358.72||358.72||358.67||1
1623214330000|2021-06-09 04:52:10||358.57||358.57||358.57||358.57|0
1623214340000|2021-06-09 04:52:20|||||||||1
1623214350000|2021-06-09 04:52:30|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|13
1623214370000|2021-06-09 04:52:50|358.72||358.72||358.72||358.72||0
1623214380000|2021-06-09 04:53:00||358.52||358.57||358.57||358.52|1
1623214470000|2021-06-09 04:54:30|||||||||1
1623214480000|2021-06-09 04:54:40|||||||||1
1623214490000|2021-06-09 04:54:50|||||||||2
1623214510000|2021-06-09 04:55:10|||||||||1
1623214520000|2021-06-09 04:55:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.47|5
1623214530000|2021-06-09 04:55:30|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|0
1623214550000|2021-06-09 04:55:50|||||||||1
1623214560000|2021-06-09 04:56:00||358.42||358.42||358.42||358.42|3
1623214570000|2021-06-09 04:56:10|358.57||358.62||358.62||358.57||12
1623214580000|2021-06-09 04:56:20||358.47||358.47||358.47||358.47|0
1623214590000|2021-06-09 04:56:30|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|2
1623214600000|2021-06-09 04:56:40|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|2
1623214620000|2021-06-09 04:57:00|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|0
1623214650000|2021-06-09 04:57:30|358.72|358.57|358.72|358.57|358.77|358.57|358.72|358.57|3
1623214660000|2021-06-09 04:57:40|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|4
1623214670000|2021-06-09 04:57:50|358.72||358.72||358.72||358.67||0
1623214680000|2021-06-09 04:58:00|358.67||358.72||358.72||358.67||0
1623214690000|2021-06-09 04:58:10|358.77|358.57|358.72|358.57|358.77|358.62|358.72|358.57|25
1623214700000|2021-06-09 04:58:20|358.77||358.77||358.77||358.77||4
1623214730000|2021-06-09 04:58:50||358.62||358.57||358.62||358.57|0
1623214740000|2021-06-09 04:59:00|358.72||358.72||358.72||358.72||4
1623214750000|2021-06-09 04:59:10|||||||||1
1623214800000|2021-06-09 05:00:00|358.77|358.62|358.77|358.62|358.82|358.67|358.77|358.62|21
1623214810000|2021-06-09 05:00:10|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|9
1623214820000|2021-06-09 05:00:20|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1623214830000|2021-06-09 05:00:30|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|3
1623214840000|2021-06-09 05:00:40|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|5
1623214850000|2021-06-09 05:00:50|358.87|358.72|358.87|358.67|358.87|358.72|358.87|358.67|7
1623214860000|2021-06-09 05:01:00|358.82|358.72|358.87|358.72|358.87|358.72|358.82|358.67|5
1623214870000|2021-06-09 05:01:10|||||||||1
1623214880000|2021-06-09 05:01:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|4
1623214900000|2021-06-09 05:01:40|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|10
1623214920000|2021-06-09 05:02:00|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|4
1623214950000|2021-06-09 05:02:30|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|12
1623214960000|2021-06-09 05:02:40|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.67|1
1623214980000|2021-06-09 05:03:00|358.87|358.72|358.92|358.72|358.92|358.72|358.87|358.72|10
1623214990000|2021-06-09 05:03:10|358.87|358.67|358.82|358.67|358.87|358.67|358.82|358.67|1
1623215020000|2021-06-09 05:03:40||358.62||358.62||358.67||358.62|3
1623215030000|2021-06-09 05:03:50||358.67||358.67||358.67||358.67|0
1623215050000|2021-06-09 05:04:10|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|8
1623215060000|2021-06-09 05:04:20|358.82|358.62|358.82|358.62|358.82|358.62|358.82|358.62|7
1623215070000|2021-06-09 05:04:30|358.77|358.67|358.82|358.67|358.87|358.67|358.77|358.62|4
1623215080000|2021-06-09 05:04:40||358.62||358.67||358.67||358.62|0
1623215090000|2021-06-09 05:04:50|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|7
1623215120000|2021-06-09 05:05:20|358.82|358.62|358.77|358.62|358.82|358.62|358.77|358.62|17
1623215140000|2021-06-09 05:05:40|||||||||1
1623215150000|2021-06-09 05:05:50|||||||||1
1623215160000|2021-06-09 05:06:00|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|2
1623215180000|2021-06-09 05:06:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|5
1623215190000|2021-06-09 05:06:30|||||||||1
1623215200000|2021-06-09 05:06:40|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|10
1623215210000|2021-06-09 05:06:50||358.62||358.62||358.62||358.62|0
1623215240000|2021-06-09 05:07:20|||||||||1
1623215260000|2021-06-09 05:07:40|||||||||2
1623215290000|2021-06-09 05:08:10|||||||||1
1623215300000|2021-06-09 05:08:20|||||||||2
1623215340000|2021-06-09 05:09:00|||||||||1
1623215360000|2021-06-09 05:09:20|||||||||2
1623215370000|2021-06-09 05:09:30|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|20
1623215380000|2021-06-09 05:09:40|||||||||1
1623215390000|2021-06-09 05:09:50|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.67|6
1623215410000|2021-06-09 05:10:10|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|4
1623215470000|2021-06-09 05:11:10|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|6
1623215480000|2021-06-09 05:11:20|||||||||1
1623215500000|2021-06-09 05:11:40|358.77|358.62|358.82|358.67|358.82|358.67|358.77|358.62|4
1623215510000|2021-06-09 05:11:50|358.77|358.62|358.82|358.67|358.82|358.67|358.77|358.62|9
1623215520000|2021-06-09 05:12:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|8
1623215550000|2021-06-09 05:12:30|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|6
1623215570000|2021-06-09 05:12:50|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|10
1623215650000|2021-06-09 05:14:10|358.77|358.62|358.82|358.67|358.82|358.67|358.77|358.62|16
1623215670000|2021-06-09 05:14:30|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|10
1623215680000|2021-06-09 05:14:40|||||||||3
1623215690000|2021-06-09 05:14:50|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|4
1623215710000|2021-06-09 05:15:10|||||||||10
1623215750000|2021-06-09 05:15:50|||||||||1
1623215770000|2021-06-09 05:16:10|||||||||1
1623215790000|2021-06-09 05:16:30|358.87|358.72|358.92|358.77|358.92|358.77|358.87|358.72|15
1623215800000|2021-06-09 05:16:40|||||||||1
1623215820000|2021-06-09 05:17:00|||||||||3
1623215860000|2021-06-09 05:17:40|||||||||15
1623215870000|2021-06-09 05:17:50|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|6
1623215890000|2021-06-09 05:18:10|359.02|358.87|359.02|358.82|359.02|358.87|359.02|358.82|5
1623215900000|2021-06-09 05:18:20|358.97|358.87|358.97|358.82|358.97|358.87|358.97|358.77|9
1623215930000|2021-06-09 05:18:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.72|7
1623215940000|2021-06-09 05:19:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|5
1623215950000|2021-06-09 05:19:10|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|3
1623215960000|2021-06-09 05:19:20|358.97|358.82|358.97|358.82|359.02|358.87|358.97|358.82|7
1623215970000|2021-06-09 05:19:30|359.02|358.77|358.97|358.82|359.02|358.82|358.97|358.77|0
1623216050000|2021-06-09 05:20:50|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|8
1623216060000|2021-06-09 05:21:00|359.02||359.02||359.07||359.02||0
1623216080000|2021-06-09 05:21:20|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|6
1623216120000|2021-06-09 05:22:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1623216160000|2021-06-09 05:22:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|10
1623216170000|2021-06-09 05:22:50|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|8
1623216190000|2021-06-09 05:23:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|4
1623216200000|2021-06-09 05:23:20|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|7
1623216220000|2021-06-09 05:23:40|359.12|358.97|359.17|358.97|359.17|358.97|359.12|358.97|6
1623216230000|2021-06-09 05:23:50||359.02||359.02||359.02||359.02|0
1623216240000|2021-06-09 05:24:00|359.12|358.97|359.12|358.97|359.17|358.97|359.12|358.97|5
1623216250000|2021-06-09 05:24:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|1
1623216260000|2021-06-09 05:24:20|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|6
1623216270000|2021-06-09 05:24:30|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|1
1623216280000|2021-06-09 05:24:40|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|3
1623216310000|2021-06-09 05:25:10|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|5
1623216320000|2021-06-09 05:25:20|359.22||359.17||359.22||359.17||2
1623216330000|2021-06-09 05:25:30|359.22||359.22||359.22||359.17||2
1623216340000|2021-06-09 05:25:40|359.17|359.07|359.32|359.12|359.32|359.12|359.17|359.07|15
1623216350000|2021-06-09 05:25:50|359.27|359.17|359.27|359.12|359.27|359.17|359.27|359.12|5
1623216400000|2021-06-09 05:26:40|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|11
1623216410000|2021-06-09 05:26:50|||||||||1
1623216420000|2021-06-09 05:27:00|359.22|359.07|359.27|359.07|359.27|359.12|359.22|359.07|13
1623216430000|2021-06-09 05:27:10|359.32|359.12|359.27|359.12|359.32|359.12|359.22|359.07|8
1623216460000|2021-06-09 05:27:40|||||||||5
1623216530000|2021-06-09 05:28:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|6
1623216550000|2021-06-09 05:29:10|359.17|359.02|359.17|358.97|359.17|359.02|359.17|358.97|5
1623216560000|2021-06-09 05:29:20||359.02||359.02||359.02||359.02|0
1623216590000|2021-06-09 05:29:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|12
1623216600000|2021-06-09 05:30:00|359.27|359.12|359.22|359.02|359.27|359.12|359.22|359.02|15
1623216610000|2021-06-09 05:30:10|359.17|358.97|359.17|358.97|359.17|359.02|359.12|358.97|36
1623216620000|2021-06-09 05:30:20|359.12|359.02|359.12|358.97|359.17|359.02|359.12|358.97|6
1623216670000|2021-06-09 05:31:10|||||||||1
1623216680000|2021-06-09 05:31:20|||||||||1
1623216710000|2021-06-09 05:31:50|||||||||2
1623216730000|2021-06-09 05:32:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|14
1623216740000|2021-06-09 05:32:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|3
1623216750000|2021-06-09 05:32:30|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|11
1623216760000|2021-06-09 05:32:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|7
1623216770000|2021-06-09 05:32:50||358.87||358.87||358.87||358.87|0
1623216780000|2021-06-09 05:33:00||358.92||358.92||358.92||358.92|6
1623216810000|2021-06-09 05:33:30|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|5
1623216820000|2021-06-09 05:33:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623216830000|2021-06-09 05:33:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|3
1623216850000|2021-06-09 05:34:10||359.02||359.02||359.02||359.02|7
1623216860000|2021-06-09 05:34:20||359.07||359.07||359.07||359.07|0
1623216880000|2021-06-09 05:34:40|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|4
1623216890000|2021-06-09 05:34:50|359.22|359.07|359.27|359.12|359.27|359.12|359.22|359.07|6
1623216900000|2021-06-09 05:35:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|4
1623216910000|2021-06-09 05:35:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|6
1623216920000|2021-06-09 05:35:20|359.22||359.22||359.22||359.22||0
1623216930000|2021-06-09 05:35:30|359.17||359.22||359.22||359.17||0
1623216940000|2021-06-09 05:35:40|359.17|359.07|359.17|359.02|359.22|359.07|359.17|359.02|3
1623216950000|2021-06-09 05:35:50||358.97||358.97||358.97||358.97|0
1623216960000|2021-06-09 05:36:00|359.12|358.92|359.12|358.97|359.17|358.97|359.07|358.92|12
1623216970000|2021-06-09 05:36:10||358.92||358.92||358.97||358.92|0
1623217000000|2021-06-09 05:36:40|359.07|358.97|359.07|358.92|359.07|358.97|359.07|358.92|0
1623217010000|2021-06-09 05:36:50|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|6
1623217020000|2021-06-09 05:37:00||358.92||358.87||358.92||358.87|3
1623217030000|2021-06-09 05:37:10||358.92||358.92||358.92||358.92|2
1623217070000|2021-06-09 05:37:50|||||||||1
1623217120000|2021-06-09 05:38:40|||||||||2
1623217140000|2021-06-09 05:39:00||358.87||358.87||358.87||358.87|13
1623217150000|2021-06-09 05:39:10|359.02||359.02||359.02||359.02||1
1623217160000|2021-06-09 05:39:20||358.82||358.87||358.87||358.82|5
1623217210000|2021-06-09 05:40:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|6
1623217240000|2021-06-09 05:40:40|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|9
1623217350000|2021-06-09 05:42:30|||||||||1
1623217380000|2021-06-09 05:43:00|||||||||2
1623217390000|2021-06-09 05:43:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|6
1623217400000|2021-06-09 05:43:20|359.22||359.22||359.22||359.22||1
1623217420000|2021-06-09 05:43:40|359.17||359.17||359.17||359.17||0
1623217430000|2021-06-09 05:43:50|359.22|359.07|359.22|359.07|359.22|359.07|359.17|359.02|14
1623217500000|2021-06-09 05:45:00|||||||||2
1623217540000|2021-06-09 05:45:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|18
1623217550000|2021-06-09 05:45:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.02|13
1623217570000|2021-06-09 05:46:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|13
1623217580000|2021-06-09 05:46:20|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|1
1623217700000|2021-06-09 05:48:20|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|15
1623217730000|2021-06-09 05:48:50|||||||||1
1623217750000|2021-06-09 05:49:10|||||||||2
1623217760000|2021-06-09 05:49:20|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|13
1623217770000|2021-06-09 05:49:30|||||||||1
1623217780000|2021-06-09 05:49:40|||||||||1
1623217800000|2021-06-09 05:50:00|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.07|17
1623217820000|2021-06-09 05:50:20|||||||||7
1623217840000|2021-06-09 05:50:40|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|13
1623217910000|2021-06-09 05:51:50|||||||||1
1623217920000|2021-06-09 05:52:00|359.27|359.12|359.27|359.12|359.32|359.12|359.27|359.12|12
1623217930000|2021-06-09 05:52:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|11
1623218000000|2021-06-09 05:53:20|||||||||2
1623218010000|2021-06-09 05:53:30|||||||||1
1623218030000|2021-06-09 05:53:50|||||||||4
1623218060000|2021-06-09 05:54:20|||||||||2
1623218090000|2021-06-09 05:54:50|||||||||1
1623218140000|2021-06-09 05:55:40|||||||||5
1623218150000|2021-06-09 05:55:50|||||||||1
1623218160000|2021-06-09 05:56:00|||||||||1
1623218190000|2021-06-09 05:56:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|17
1623218200000|2021-06-09 05:56:40|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|8
1623218250000|2021-06-09 05:57:30|||||||||1
1623218270000|2021-06-09 05:57:50|||||||||2
1623218310000|2021-06-09 05:58:30|||||||||3
1623218330000|2021-06-09 05:58:50|||||||||1
1623218360000|2021-06-09 05:59:20|||||||||1
1623218370000|2021-06-09 05:59:30|||||||||1
1623218390000|2021-06-09 05:59:50|||||||||1
1623218400000|2021-06-09 06:00:00|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|19
1623218410000|2021-06-09 06:00:10|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|7
1623218450000|2021-06-09 06:00:50|||||||||1
1623218490000|2021-06-09 06:01:30|||||||||3
1623218500000|2021-06-09 06:01:40|359.32|359.17|359.32|359.17|359.32|359.17|359.27|359.17|7
1623218510000|2021-06-09 06:01:50|||||||||2
1623218520000|2021-06-09 06:02:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|12
1623218530000|2021-06-09 06:02:10|||||||||5
1623218560000|2021-06-09 06:02:40|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|4
1623218580000|2021-06-09 06:03:00|||||||||5
1623218600000|2021-06-09 06:03:20|||||||||1
1623218610000|2021-06-09 06:03:30|359.37|359.22|359.37|359.22|359.42|359.27|359.37|359.22|18
1623218640000|2021-06-09 06:04:00|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|10
1623218650000|2021-06-09 06:04:10|359.37|359.22|359.42|359.22|359.42|359.22|359.37|359.22|6
1623218660000|2021-06-09 06:04:20||359.27||359.27||359.27||359.27|0
1623218670000|2021-06-09 06:04:30|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|8
1623218690000|2021-06-09 06:04:50|||||||||1
1623218710000|2021-06-09 06:05:10|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|13
1623218730000|2021-06-09 06:05:30|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|10
1623218810000|2021-06-09 06:06:50|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|6
1623218870000|2021-06-09 06:07:50|||||||||1
1623218880000|2021-06-09 06:08:00|||||||||1
1623218910000|2021-06-09 06:08:30|||||||||3
1623218930000|2021-06-09 06:08:50|||||||||1
1623218940000|2021-06-09 06:09:00|359.42|359.27|359.42|359.27|359.42|359.27|359.37|359.27|11
1623218960000|2021-06-09 06:09:20|||||||||4
1623218990000|2021-06-09 06:09:50|||||||||1
1623219000000|2021-06-09 06:10:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|11
1623219010000|2021-06-09 06:10:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|19
1623219020000|2021-06-09 06:10:20|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|14
1623219060000|2021-06-09 06:11:00|359.27|359.12|359.27|359.12|359.27|359.12|359.22|359.07|14
1623219070000|2021-06-09 06:11:10|||||||||1
1623219090000|2021-06-09 06:11:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|5
1623219150000|2021-06-09 06:12:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|6
1623219170000|2021-06-09 06:12:50|||||||||1
1623219230000|2021-06-09 06:13:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|13
1623219250000|2021-06-09 06:14:10|||||||||1
1623219260000|2021-06-09 06:14:20|||||||||4
1623219280000|2021-06-09 06:14:40|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|21
1623219290000|2021-06-09 06:14:50|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|5
1623219300000|2021-06-09 06:15:00|359.07|358.92|359.07|358.92|359.12|358.92|359.07|358.92|4
1623219320000|2021-06-09 06:15:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|6
1623219350000|2021-06-09 06:15:50|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|8
1623219400000|2021-06-09 06:16:40|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|10
1623219420000|2021-06-09 06:17:00|358.87|358.72|358.87|358.72|358.87|358.77|358.87|358.72|5
1623219500000|2021-06-09 06:18:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|11
1623219520000|2021-06-09 06:18:40|||||||||1
1623219640000|2021-06-09 06:20:40|||||||||2
1623219650000|2021-06-09 06:20:50|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|10
1623219660000|2021-06-09 06:21:00|||||||||2
1623219700000|2021-06-09 06:21:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|6
1623219710000|2021-06-09 06:21:50|||||||||1
1623219730000|2021-06-09 06:22:10|||||||||3
1623219760000|2021-06-09 06:22:40|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|9
1623219770000|2021-06-09 06:22:50|||||||||2
1623219820000|2021-06-09 06:23:40|359.17|359.02|359.12|358.97|359.17|359.02|359.12|358.97|12
1623219850000|2021-06-09 06:24:10|||||||||1
1623219870000|2021-06-09 06:24:30|||||||||1
1623219880000|2021-06-09 06:24:40|||||||||1
1623219890000|2021-06-09 06:24:50|||||||||1
1623219910000|2021-06-09 06:25:10|||||||||1
1623219940000|2021-06-09 06:25:40|359.07|358.87|359.07|358.87|359.07|358.87|359.02|358.87|15
1623219950000|2021-06-09 06:25:50|359.02|358.92|359.07|358.92|359.07|358.92|359.02|358.92|5
1623219960000|2021-06-09 06:26:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1623220000000|2021-06-09 06:26:40|||||||||1
1623220010000|2021-06-09 06:26:50|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623220020000|2021-06-09 06:27:00|359.22||359.17||359.22||359.17||6
1623220040000|2021-06-09 06:27:20|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|7
1623220060000|2021-06-09 06:27:40|||||||||1
1623220070000|2021-06-09 06:27:50|359.22||359.22||359.22||359.22||1
1623220080000|2021-06-09 06:28:00|||||||||2
1623220100000|2021-06-09 06:28:20|359.17|359.07|359.22|359.02|359.22|359.07|359.17|359.02|11
1623220110000|2021-06-09 06:28:30|359.17|359.07|359.22|359.07|359.22|359.07|359.17|359.07|1
1623220120000|2021-06-09 06:28:40|||||||||1
1623220140000|2021-06-09 06:29:00|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|11
1623220150000|2021-06-09 06:29:10|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.02|16
1623220160000|2021-06-09 06:29:20|359.17|359.02|359.17|359.02|359.17|359.02|359.17|358.97|5
1623220180000|2021-06-09 06:29:40|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|4
1623220220000|2021-06-09 06:30:20|||||||||1
1623220240000|2021-06-09 06:30:40|359.17|358.97|359.17|359.02|359.17|359.02|359.17|358.97|6
1623220250000|2021-06-09 06:30:50|||||||||1
1623220290000|2021-06-09 06:31:30|||||||||1
1623220310000|2021-06-09 06:31:50|||||||||1
1623220350000|2021-06-09 06:32:30|||||||||2
1623220370000|2021-06-09 06:32:50|359.12|358.92|359.12|358.97|359.12|358.97|359.12|358.92|5
1623220430000|2021-06-09 06:33:50|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|6
1623220440000|2021-06-09 06:34:00|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|17
1623220470000|2021-06-09 06:34:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|5
1623220500000|2021-06-09 06:35:00|||||||||1
1623220520000|2021-06-09 06:35:20|||||||||1
1623220530000|2021-06-09 06:35:30||358.97||359.02||359.02||358.97|10
1623220610000|2021-06-09 06:36:50|||||||||2
1623220680000|2021-06-09 06:38:00|||||||||2
1623220710000|2021-06-09 06:38:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|9
1623220750000|2021-06-09 06:39:10|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|12
1623220830000|2021-06-09 06:40:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|7
1623220840000|2021-06-09 06:40:40|||||||||1
1623220900000|2021-06-09 06:41:40|||||||||1
1623220960000|2021-06-09 06:42:40|||||||||2
1623220970000|2021-06-09 06:42:50|||||||||1
1623221030000|2021-06-09 06:43:50|||||||||5
1623221050000|2021-06-09 06:44:10|359.22|359.07|359.27|359.12|359.32|359.12|359.22|359.07|35
1623221060000|2021-06-09 06:44:20|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|13
1623221070000|2021-06-09 06:44:30|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|7
1623221080000|2021-06-09 06:44:40|359.27|359.12|359.32|359.12|359.32|359.12|359.27|359.12|7
1623221090000|2021-06-09 06:44:50|359.37|359.17|359.37|359.17|359.37|359.17|359.37|359.17|3
1623221100000|2021-06-09 06:45:00|359.32|359.22|359.37|359.22|359.37|359.22|359.32|359.22|4
1623221110000|2021-06-09 06:45:10|359.32|359.17|359.32|359.12|359.32|359.17|359.27|359.12|9
1623221120000|2021-06-09 06:45:20|359.27|359.17|359.27|359.12|359.27|359.17|359.27|359.12|12
1623221170000|2021-06-09 06:46:10|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.07|4
1623221180000|2021-06-09 06:46:20||359.12||359.12||359.12||359.12|3
1623221270000|2021-06-09 06:47:50|||||||||2
1623221330000|2021-06-09 06:48:50|||||||||1
1623221360000|2021-06-09 06:49:20|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|4
1623221400000|2021-06-09 06:50:00|||||||||3
1623221440000|2021-06-09 06:50:40|||||||||1
1623221450000|2021-06-09 06:50:50|||||||||1
1623221470000|2021-06-09 06:51:10|||||||||1
1623221480000|2021-06-09 06:51:20|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|22
1623221520000|2021-06-09 06:52:00|||||||||1
1623221540000|2021-06-09 06:52:20|||||||||1
1623221570000|2021-06-09 06:52:50|359.32||359.27||359.32||359.27||5
1623221580000|2021-06-09 06:53:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|14
1623221620000|2021-06-09 06:53:40|359.17|359.02|359.27|359.12|359.27|359.12|359.17|359.02|14
1623221660000|2021-06-09 06:54:20|||||||||1
1623221670000|2021-06-09 06:54:30|||||||||5
1623221680000|2021-06-09 06:54:40|||||||||1
1623221710000|2021-06-09 06:55:10|||||||||1
1623221720000|2021-06-09 06:55:20|||||||||2
1623221730000|2021-06-09 06:55:30|||||||||2
1623221740000|2021-06-09 06:55:40|||||||||6
1623221750000|2021-06-09 06:55:50|||||||||2
1623221760000|2021-06-09 06:56:00|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|13
1623221770000|2021-06-09 06:56:10|||||||||6
1623221780000|2021-06-09 06:56:20|||||||||1
1623221790000|2021-06-09 06:56:30|||||||||1
1623221800000|2021-06-09 06:56:40|359.37|359.22|359.42|359.27|359.42|359.27|359.37|359.22|49
1623221810000|2021-06-09 06:56:50|||||||||1
1623221830000|2021-06-09 06:57:10|||||||||4
1623221840000|2021-06-09 06:57:20|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|5
1623221850000|2021-06-09 06:57:30|||||||||14
1623221860000|2021-06-09 06:57:40|359.57|359.42|359.62|359.42|359.62|359.47|359.57|359.42|64
1623221870000|2021-06-09 06:57:50||359.47||359.42||359.47||359.42|5
1623221880000|2021-06-09 06:58:00|359.57|359.47|359.62|359.42|359.62|359.47|359.57|359.42|2
1623221890000|2021-06-09 06:58:10|359.57||359.57||359.57||359.57||1
1623221910000|2021-06-09 06:58:30|||||||||2
1623221930000|2021-06-09 06:58:50|||||||||2
1623221940000|2021-06-09 06:59:00|||||||||3
1623221950000|2021-06-09 06:59:10|359.62|359.47|359.62|359.47|359.62|359.47|359.62|359.47|3
1623221960000|2021-06-09 06:59:20|359.57|359.42|359.62|359.42|359.62|359.42|359.57|359.42|5
1623221970000|2021-06-09 06:59:30|359.57|359.47|359.62|359.42|359.62|359.47|359.57|359.42|6
1623221980000|2021-06-09 06:59:40|359.57|359.47|359.67|359.47|359.67|359.47|359.57|359.42|15
1623221990000|2021-06-09 06:59:50||359.52||359.52||359.52||359.52|5
1623222000000|2021-06-09 07:00:00|||||||||1
1623222010000|2021-06-09 07:00:10|359.62|359.47|359.62|359.47|359.62|359.47|359.62|359.42|14
1623222020000|2021-06-09 07:00:20|359.57|359.42|359.57|359.42|359.57|359.47|359.57|359.42|16
1623222040000|2021-06-09 07:00:40|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|9
1623222050000|2021-06-09 07:00:50|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.37|8
1623222060000|2021-06-09 07:01:00|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|1
1623222100000|2021-06-09 07:01:40|||||||||4
1623222110000|2021-06-09 07:01:50|||||||||1
1623222120000|2021-06-09 07:02:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|44
1623222130000|2021-06-09 07:02:10|359.52||359.47||359.52||359.47||2
1623222140000|2021-06-09 07:02:20|359.42|359.27|359.47|359.32|359.47|359.32|359.42|359.27|14
1623222150000|2021-06-09 07:02:30|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|4
1623222160000|2021-06-09 07:02:40|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|15
1623222170000|2021-06-09 07:02:50|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|13
1623222180000|2021-06-09 07:03:00|359.52||359.47||359.52||359.47||9
1623222190000|2021-06-09 07:03:10|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|11
1623222230000|2021-06-09 07:03:50|||||||||3
1623222250000|2021-06-09 07:04:10|||||||||4
1623222290000|2021-06-09 07:04:50|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|7
1623222300000|2021-06-09 07:05:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|5
1623222310000|2021-06-09 07:05:10|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|13
1623222320000|2021-06-09 07:05:20|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|13
1623222340000|2021-06-09 07:05:40|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|15
1623222350000|2021-06-09 07:05:50|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|5
1623222390000|2021-06-09 07:06:30|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|9
1623222410000|2021-06-09 07:06:50|||||||||1
1623222420000|2021-06-09 07:07:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|10
1623222430000|2021-06-09 07:07:10|||||||||4
1623222490000|2021-06-09 07:08:10|359.52||359.52||359.52||359.52||5
1623222500000|2021-06-09 07:08:20|359.47|359.37|359.52|359.37|359.52|359.37|359.47|359.37|1
1623222510000|2021-06-09 07:08:30|||||||||7
1623222530000|2021-06-09 07:08:50|||||||||2
1623222550000|2021-06-09 07:09:10|||||||||1
1623222580000|2021-06-09 07:09:40|||||||||2
1623222600000|2021-06-09 07:10:00|||||||||1
1623222620000|2021-06-09 07:10:20|||||||||1
1623222630000|2021-06-09 07:10:30|||||||||3
1623222640000|2021-06-09 07:10:40|||||||||1
1623222650000|2021-06-09 07:10:50|||||||||2
1623222670000|2021-06-09 07:11:10|||||||||7
1623222680000|2021-06-09 07:11:20|||||||||2
1623222690000|2021-06-09 07:11:30|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|25
1623222710000|2021-06-09 07:11:50|||||||||1
1623222730000|2021-06-09 07:12:10|359.52|359.37|359.52|359.37|359.57|359.37|359.47|359.32|29
1623222740000|2021-06-09 07:12:20|||||||||1
1623222750000|2021-06-09 07:12:30|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|12
1623222780000|2021-06-09 07:13:00|||||||||1
1623222800000|2021-06-09 07:13:20|||||||||1
1623222810000|2021-06-09 07:13:30|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|6
1623222820000|2021-06-09 07:13:40|||||||||2
1623222830000|2021-06-09 07:13:50|||||||||6
1623222840000|2021-06-09 07:14:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|11
1623222890000|2021-06-09 07:14:50|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|14
1623222910000|2021-06-09 07:15:10|||||||||2
1623222930000|2021-06-09 07:15:30|||||||||2
1623222940000|2021-06-09 07:15:40|||||||||3
1623222950000|2021-06-09 07:15:50|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|12
1623222960000|2021-06-09 07:16:00|||||||||1
1623222970000|2021-06-09 07:16:10|||||||||7
1623222990000|2021-06-09 07:16:30|||||||||2
1623223010000|2021-06-09 07:16:50||359.37||359.42||359.42||359.37|13
1623223020000|2021-06-09 07:17:00|359.52|359.37|359.57|359.42|359.57|359.42|359.52|359.37|22
1623223030000|2021-06-09 07:17:10|359.62||359.57||359.62||359.57||7
1623223060000|2021-06-09 07:17:40|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|12
1623223070000|2021-06-09 07:17:50|359.52|359.37|359.47|359.32|359.52|359.37|359.47|359.32|11
1623223080000|2021-06-09 07:18:00|359.42|359.27|359.42|359.27|359.47|359.27|359.42|359.27|5
1623223090000|2021-06-09 07:18:10||359.22||359.27||359.27||359.22|2
1623223130000|2021-06-09 07:18:50|||||||||1
1623223160000|2021-06-09 07:19:20|||||||||1
1623223170000|2021-06-09 07:19:30|||||||||1
1623223180000|2021-06-09 07:19:40|||||||||1
1623223190000|2021-06-09 07:19:50|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|14
1623223200000|2021-06-09 07:20:00|359.52|359.27|359.47|359.32|359.52|359.32|359.47|359.27|15
1623223210000|2021-06-09 07:20:10|359.42|359.27|359.47|359.32|359.52|359.32|359.42|359.27|15
1623223220000|2021-06-09 07:20:20|359.52||359.47||359.52||359.47||3
1623223250000|2021-06-09 07:20:50|359.52|359.37|359.57|359.37|359.57|359.42|359.52|359.37|15
1623223260000|2021-06-09 07:21:00|359.52||359.52||359.52||359.52||0
1623223280000|2021-06-09 07:21:20|359.57||359.57||359.57||359.57||2
1623223290000|2021-06-09 07:21:30|359.52||359.57||359.57||359.52||1
1623223300000|2021-06-09 07:21:40|359.52|359.42|359.57|359.42|359.57|359.42|359.52|359.37|3
1623223310000|2021-06-09 07:21:50|||||||||1
1623223320000|2021-06-09 07:22:00|||||||||1
1623223340000|2021-06-09 07:22:20|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|18
1623223350000|2021-06-09 07:22:30|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|3
1623223370000|2021-06-09 07:22:50|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|10
1623223420000|2021-06-09 07:23:40|||||||||1
1623223430000|2021-06-09 07:23:50|||||||||3
1623223450000|2021-06-09 07:24:10|||||||||1
1623223470000|2021-06-09 07:24:30|||||||||1
1623223490000|2021-06-09 07:24:50|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|14
1623223500000|2021-06-09 07:25:00|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|5
1623223520000|2021-06-09 07:25:20|||||||||1
1623223600000|2021-06-09 07:26:40|||||||||2
1623223610000|2021-06-09 07:26:50|||||||||1
1623223660000|2021-06-09 07:27:40|||||||||4
1623223670000|2021-06-09 07:27:50|||||||||8
1623223680000|2021-06-09 07:28:00|||||||||7
1623223710000|2021-06-09 07:28:30|||||||||1
1623223730000|2021-06-09 07:28:50|||||||||1
1623223760000|2021-06-09 07:29:20|||||||||5
1623223770000|2021-06-09 07:29:30|||||||||2
1623223780000|2021-06-09 07:29:40|359.47|359.32|359.47|359.32|359.47|359.32|359.42|359.27|46
1623223800000|2021-06-09 07:30:00|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|8
1623223820000|2021-06-09 07:30:20|359.47|359.32|359.47|359.32|359.47|359.32|359.42|359.27|22
1623223830000|2021-06-09 07:30:30|359.52||359.47||359.52||359.47||2
1623223840000|2021-06-09 07:30:40||359.27||359.32||359.32||359.27|5
1623223860000|2021-06-09 07:31:00|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.32|21
1623223870000|2021-06-09 07:31:10|||||||||1
1623223880000|2021-06-09 07:31:20|||||||||2
1623223890000|2021-06-09 07:31:30|||||||||1
1623223910000|2021-06-09 07:31:50|||||||||3
1623223930000|2021-06-09 07:32:10|||||||||1
1623223940000|2021-06-09 07:32:20|||||||||5
1623223950000|2021-06-09 07:32:30|359.47|359.32|359.47|359.32|359.52|359.37|359.47|359.32|25
1623223960000|2021-06-09 07:32:40|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|1
1623223970000|2021-06-09 07:32:50|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|5
1623223980000|2021-06-09 07:33:00|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|13
1623223990000|2021-06-09 07:33:10|359.47||359.47||359.47||359.47||0
1623224000000|2021-06-09 07:33:20|359.52|359.32|359.47|359.32|359.52|359.37|359.47|359.32|19
1623224010000|2021-06-09 07:33:30|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.27|2
1623224020000|2021-06-09 07:33:40||359.32||359.32||359.32||359.32|1
1623224030000|2021-06-09 07:33:50|||||||||1
1623224040000|2021-06-09 07:34:00|||||||||1
1623224050000|2021-06-09 07:34:10|||||||||3
1623224100000|2021-06-09 07:35:00|359.52|359.37|359.52|359.37|359.52|359.37|359.47|359.32|12
1623224110000|2021-06-09 07:35:10|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|6
1623224120000|2021-06-09 07:35:20|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|5
1623224130000|2021-06-09 07:35:30|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|5
1623224210000|2021-06-09 07:36:50|||||||||2
1623224230000|2021-06-09 07:37:10|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|9
1623224240000|2021-06-09 07:37:20|||||||||1
1623224250000|2021-06-09 07:37:30|||||||||1
1623224260000|2021-06-09 07:37:40|||||||||3
1623224270000|2021-06-09 07:37:50|||||||||8
1623224280000|2021-06-09 07:38:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|12
1623224290000|2021-06-09 07:38:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|6
1623224300000|2021-06-09 07:38:20|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|11
1623224310000|2021-06-09 07:38:30|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|10
1623224320000|2021-06-09 07:38:40|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|4
1623224360000|2021-06-09 07:39:20|359.32|359.12|359.32|359.17|359.32|359.17|359.27|359.12|11
1623224370000|2021-06-09 07:39:30|||||||||2
1623224440000|2021-06-09 07:40:40|359.37|359.22|359.32|359.17|359.37|359.22|359.32|359.17|31
1623224460000|2021-06-09 07:41:00|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|9
1623224470000|2021-06-09 07:41:10|||||||||3
1623224520000|2021-06-09 07:42:00|359.32|359.17|359.32|359.12|359.32|359.17|359.27|359.12|9
1623224530000|2021-06-09 07:42:10|359.37|359.17|359.32|359.17|359.37|359.22|359.32|359.17|14
1623224540000|2021-06-09 07:42:20|359.37|359.12|359.32|359.12|359.37|359.12|359.32|359.12|6
1623224550000|2021-06-09 07:42:30||359.17||359.17||359.17||359.17|4
1623224580000|2021-06-09 07:43:00|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|7
1623224600000|2021-06-09 07:43:20|||||||||1
1623224610000|2021-06-09 07:43:30|||||||||1
1623224640000|2021-06-09 07:44:00|359.37|359.22|359.37|359.22|359.42|359.27|359.37|359.22|24
1623224650000|2021-06-09 07:44:10|359.42||359.37||359.42||359.37||6
1623224660000|2021-06-09 07:44:20|359.42||359.37||359.42||359.37||3
1623224670000|2021-06-09 07:44:30|359.42||359.42||359.42||359.37||0
1623224680000|2021-06-09 07:44:40|359.37||359.37||359.37||359.37||0
1623224690000|2021-06-09 07:44:50|||||||||2
1623224700000|2021-06-09 07:45:00|||||||||4
1623224710000|2021-06-09 07:45:10|||||||||1
1623224720000|2021-06-09 07:45:20|359.47|359.27|359.42|359.27|359.47|359.27|359.42|359.27|28
1623224740000|2021-06-09 07:45:40|||||||||2
1623224750000|2021-06-09 07:45:50|||||||||1
1623224760000|2021-06-09 07:46:00|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|8
1623224770000|2021-06-09 07:46:10|||||||||5
1623224790000|2021-06-09 07:46:30|||||||||2
1623224820000|2021-06-09 07:47:00|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|9
1623224830000|2021-06-09 07:47:10|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|3
1623224840000|2021-06-09 07:47:20|||||||||18
1623224860000|2021-06-09 07:47:40|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.27|18
1623224870000|2021-06-09 07:47:50|359.42|359.22|359.37|359.22|359.47|359.22|359.37|359.22|19
1623224880000|2021-06-09 07:48:00|||||||||2
1623224890000|2021-06-09 07:48:10|||||||||4
1623224900000|2021-06-09 07:48:20|||||||||2
1623224940000|2021-06-09 07:49:00|||||||||3
1623224970000|2021-06-09 07:49:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|10
1623224990000|2021-06-09 07:49:50|||||||||2
1623225000000|2021-06-09 07:50:00|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|7
1623225030000|2021-06-09 07:50:30|359.27|359.12|359.27|359.12|359.27|359.12|359.22|359.07|18
1623225040000|2021-06-09 07:50:40|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|12
1623225050000|2021-06-09 07:50:50||359.07||359.07||359.07||359.07|8
1623225060000|2021-06-09 07:51:00|359.22||359.22||359.22||359.22||1
1623225070000|2021-06-09 07:51:10|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|4
1623225080000|2021-06-09 07:51:20|359.22|359.07|359.22|359.07|359.27|359.07|359.22|359.07|6
1623225090000|2021-06-09 07:51:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|2
1623225100000|2021-06-09 07:51:40|359.32||359.32||359.32||359.32||0
1623225110000|2021-06-09 07:51:50|359.27||359.27||359.27||359.27||0
1623225120000|2021-06-09 07:52:00|359.32||359.27||359.32||359.27||15
1623225130000|2021-06-09 07:52:10|||||||||2
1623225140000|2021-06-09 07:52:20|359.22|359.07|359.27|359.07|359.27|359.12|359.22|359.07|8
1623225150000|2021-06-09 07:52:30|359.32|359.12|359.32|359.17|359.32|359.17|359.32|359.12|1
1623225160000|2021-06-09 07:52:40|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|4
1623225180000|2021-06-09 07:53:00|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|12
1623225200000|2021-06-09 07:53:20|359.27|359.12|359.32|359.12|359.32|359.17|359.27|359.12|14
1623225210000|2021-06-09 07:53:30|359.27||359.32||359.32||359.27||10
1623225220000|2021-06-09 07:53:40|359.37|359.17|359.37|359.17|359.37|359.22|359.37|359.17|3
1623225230000|2021-06-09 07:53:50||359.22||359.22||359.22||359.22|0
1623225240000|2021-06-09 07:54:00|||||||||4
1623225280000|2021-06-09 07:54:40|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|10
1623225290000|2021-06-09 07:54:50|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|1
1623225300000|2021-06-09 07:55:00|359.22|359.07|359.22|359.07|359.22|359.12|359.22|359.02|2
1623225320000|2021-06-09 07:55:20|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|5
1623225330000|2021-06-09 07:55:30|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|7
1623225340000|2021-06-09 07:55:40|||||||||1
1623225360000|2021-06-09 07:56:00|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|9
1623225380000|2021-06-09 07:56:20|||||||||3
1623225410000|2021-06-09 07:56:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.02|18
1623225440000|2021-06-09 07:57:20||359.02||359.02||359.02||359.02|3
1623225450000|2021-06-09 07:57:30|359.17|359.07|359.22|359.07|359.22|359.07|359.17|359.07|7
1623225460000|2021-06-09 07:57:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|4
1623225470000|2021-06-09 07:57:50|359.22|359.07|359.17|359.02|359.22|359.07|359.17|359.02|6
1623225480000|2021-06-09 07:58:00||358.97||359.02||359.02||358.97|7
1623225490000|2021-06-09 07:58:10|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|8
1623225500000|2021-06-09 07:58:20|359.22|359.07|359.17|359.02|359.22|359.07|359.17|359.02|19
1623225510000|2021-06-09 07:58:30|359.22|359.07|359.22|359.02|359.22|359.07|359.22|359.02|12
1623225520000|2021-06-09 07:58:40||359.07||359.07||359.07||359.07|2
1623225540000|2021-06-09 07:59:00|359.27|359.12|359.22|359.07|359.27|359.12|359.22|359.07|15
1623225550000|2021-06-09 07:59:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|5
1623225560000|2021-06-09 07:59:20|359.12|358.97|359.17|358.97|359.17|359.02|359.12|358.97|9
1623225570000|2021-06-09 07:59:30||359.02||359.02||359.02||358.97|1
1623225580000|2021-06-09 07:59:40|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.02|5
1623225590000|2021-06-09 07:59:50|||||||||1
1623225600000|2021-06-09 08:00:00|359.17|359.02|359.17|358.97|359.17|359.07|359.17|358.97|2
1623225610000|2021-06-09 08:00:10|359.12|359.02|359.12|358.92|359.12|359.02|359.12|358.92|12
1623225620000|2021-06-09 08:00:20|359.07||359.07||359.12||359.07||2
1623225630000|2021-06-09 08:00:30|||||||||35
1623225640000|2021-06-09 08:00:40|359.12||359.07||359.12||359.07||23
1623225660000|2021-06-09 08:01:00|||||||||1
1623225670000|2021-06-09 08:01:10|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|21
1623225680000|2021-06-09 08:01:20|359.17|359.02|359.12|358.97|359.17|359.02|359.12|358.97|25
1623225690000|2021-06-09 08:01:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|5
1623225700000|2021-06-09 08:01:40|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|4
1623225720000|2021-06-09 08:02:00|359.02|358.92|359.12|358.92|359.12|358.92|359.02|358.92|9
1623225730000|2021-06-09 08:02:10|359.07|358.97|359.12|358.97|359.12|358.97|359.07|358.97|13
1623225740000|2021-06-09 08:02:20|359.07|358.92|359.12|358.92|359.12|358.97|359.07|358.92|5
1623225750000|2021-06-09 08:02:30||358.97||358.92||358.97||358.92|0
1623225760000|2021-06-09 08:02:40|359.07|358.97|359.07|358.92|359.07|358.97|359.07|358.92|0
1623225810000|2021-06-09 08:03:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|9
1623225820000|2021-06-09 08:03:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|22
1623225830000|2021-06-09 08:03:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|4
1623225840000|2021-06-09 08:04:00|||||||||12
1623225850000|2021-06-09 08:04:10|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|31
1623225880000|2021-06-09 08:04:40|||||||||16
1623225890000|2021-06-09 08:04:50|359.17||359.12||359.17||359.12||3
1623225920000|2021-06-09 08:05:20|||||||||4
1623225950000|2021-06-09 08:05:50|||||||||1
1623225970000|2021-06-09 08:06:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|16
1623225990000|2021-06-09 08:06:30|||||||||36
1623226000000|2021-06-09 08:06:40|||||||||1
1623226010000|2021-06-09 08:06:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|36
1623226020000|2021-06-09 08:07:00|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|44
1623226030000|2021-06-09 08:07:10|||||||||1
1623226040000|2021-06-09 08:07:20|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|18
1623226050000|2021-06-09 08:07:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|9
1623226060000|2021-06-09 08:07:40|359.07||359.02||359.07||359.02||8
1623226070000|2021-06-09 08:07:50|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|13
1623226080000|2021-06-09 08:08:00|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|11
1623226090000|2021-06-09 08:08:10|358.97|358.82|358.97|358.82|358.97|358.87|358.97|358.82|11
1623226100000|2021-06-09 08:08:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|11
1623226120000|2021-06-09 08:08:40||358.72||358.72||358.77||358.72|9
1623226130000|2021-06-09 08:08:50|358.87|358.77|358.92|358.77|358.92|358.77|358.87|358.77|29
1623226140000|2021-06-09 08:09:00|||||||||1
1623226150000|2021-06-09 08:09:10|358.97|358.82|358.97|358.82|359.02|358.82|358.97|358.82|21
1623226160000|2021-06-09 08:09:20||358.77||358.77||358.82||358.77|4
1623226170000|2021-06-09 08:09:30|358.92|358.72|358.92|358.72|358.97|358.72|358.92|358.72|0
1623226180000|2021-06-09 08:09:40|358.87|358.77|358.92|358.77|358.92|358.77|358.87|358.77|4
1623226190000|2021-06-09 08:09:50|358.97|358.82|358.97|358.82|358.97|358.82|358.92|358.82|28
1623226200000|2021-06-09 08:10:00|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|3
1623226230000|2021-06-09 08:10:30|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|17
1623226240000|2021-06-09 08:10:40|||||||||3
1623226250000|2021-06-09 08:10:50|||||||||1
1623226260000|2021-06-09 08:11:00|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|8
1623226270000|2021-06-09 08:11:10|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.67|6
1623226280000|2021-06-09 08:11:20|358.92|358.77|358.92|358.77|358.97|358.77|358.92|358.77|16
1623226290000|2021-06-09 08:11:30|358.87|358.72|358.92|358.77|358.92|358.77|358.87|358.72|5
1623226300000|2021-06-09 08:11:40|||||||||2
1623226310000|2021-06-09 08:11:50|358.97|358.82|358.97|358.82|358.97|358.82|358.92|358.77|10
1623226320000|2021-06-09 08:12:00|359.02|358.87|358.97|358.82|359.02|358.87|358.97|358.82|20
1623226330000|2021-06-09 08:12:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|0
1623226340000|2021-06-09 08:12:20|||||||||2
1623226380000|2021-06-09 08:13:00|358.97|358.82|358.97|358.82|358.97|358.82|358.92|358.77|38
1623226390000|2021-06-09 08:13:10|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|13
1623226400000|2021-06-09 08:13:20|||||||||1
1623226420000|2021-06-09 08:13:40|358.97|358.82|359.02|358.87|359.07|358.87|358.97|358.82|16
1623226430000|2021-06-09 08:13:50|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|9
1623226440000|2021-06-09 08:14:00|||||||||5
1623226450000|2021-06-09 08:14:10|358.97|358.82|359.02|358.87|359.02|358.87|358.97|358.82|9
1623226470000|2021-06-09 08:14:30|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|7
1623226480000|2021-06-09 08:14:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|3
1623226490000|2021-06-09 08:14:50|359.17|358.97|359.12|358.97|359.17|358.97|359.12|358.97|6
1623226510000|2021-06-09 08:15:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.87|8
1623226520000|2021-06-09 08:15:20|359.12||359.07||359.12||359.07||9
1623226530000|2021-06-09 08:15:30|||||||||1
1623226540000|2021-06-09 08:15:40|359.02|358.87|359.12|358.92|359.12|358.92|359.02|358.87|18
1623226550000|2021-06-09 08:15:50|359.07|358.97|359.12|358.97|359.12|358.97|359.07|358.97|2
1623226570000|2021-06-09 08:16:10|||||||||1
1623226580000|2021-06-09 08:16:20|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|7
1623226590000|2021-06-09 08:16:30|||||||||12
1623226600000|2021-06-09 08:16:40|||||||||4
1623226620000|2021-06-09 08:17:00|||||||||1
1623226630000|2021-06-09 08:17:10|||||||||15
1623226640000|2021-06-09 08:17:20|359.12|358.97|359.12|358.97|359.17|358.97|359.12|358.97|17
1623226650000|2021-06-09 08:17:30|359.17|358.92|359.17|358.97|359.17|358.97|359.17|358.92|17
1623226660000|2021-06-09 08:17:40|359.12|358.92|359.12|358.97|359.12|358.97|359.12|358.92|2
1623226670000|2021-06-09 08:17:50||358.92||358.97||358.97||358.92|0
1623226680000|2021-06-09 08:18:00|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|3
1623226720000|2021-06-09 08:18:40|||||||||2
1623226730000|2021-06-09 08:18:50|||||||||10
1623226740000|2021-06-09 08:19:00|||||||||1
1623226750000|2021-06-09 08:19:10|359.12|358.97|359.12|358.97|359.12|358.97|359.07|358.92|25
1623226760000|2021-06-09 08:19:20|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|8
1623226770000|2021-06-09 08:19:30|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|14
1623226780000|2021-06-09 08:19:40|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|13
1623226790000|2021-06-09 08:19:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|2
1623226800000|2021-06-09 08:20:00|||||||||1
1623226810000|2021-06-09 08:20:10||358.82||358.87||358.87||358.82|2
1623226820000|2021-06-09 08:20:20|359.07|358.92|359.07|358.92|359.12|358.92|359.07|358.92|22
1623226840000|2021-06-09 08:20:40|||||||||5
1623226850000|2021-06-09 08:20:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|4
1623226890000|2021-06-09 08:21:30|358.97|358.82|359.02|358.87|359.02|358.87|358.97|358.82|37
1623226920000|2021-06-09 08:22:00|||||||||1
1623226980000|2021-06-09 08:23:00|||||||||1
1623227000000|2021-06-09 08:23:20|||||||||1
1623227020000|2021-06-09 08:23:40|||||||||1
1623227030000|2021-06-09 08:23:50|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|17
1623227040000|2021-06-09 08:24:00|||||||||2
1623227050000|2021-06-09 08:24:10|||||||||1
1623227090000|2021-06-09 08:24:50|||||||||7
1623227100000|2021-06-09 08:25:00|||||||||1
1623227110000|2021-06-09 08:25:10|||||||||1
1623227120000|2021-06-09 08:25:20|358.92|358.77|358.92|358.77|358.97|358.77|358.92|358.72|70
1623227130000|2021-06-09 08:25:30|358.97|358.82|358.92|358.77|358.97|358.82|358.92|358.77|18
1623227140000|2021-06-09 08:25:40|||||||||7
1623227180000|2021-06-09 08:26:20|||||||||1
1623227210000|2021-06-09 08:26:50|||||||||3
1623227220000|2021-06-09 08:27:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|7
1623227240000|2021-06-09 08:27:20|||||||||1
1623227250000|2021-06-09 08:27:30|||||||||24
1623227270000|2021-06-09 08:27:50|||||||||1
1623227280000|2021-06-09 08:28:00|||||||||2
1623227290000|2021-06-09 08:28:10||358.67||358.72||358.72||358.67|7
1623227310000|2021-06-09 08:28:30|||||||||4
1623227320000|2021-06-09 08:28:40|||||||||16
1623227350000|2021-06-09 08:29:10|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|9
1623227360000|2021-06-09 08:29:20|||||||||22
1623227370000|2021-06-09 08:29:30|358.87|358.62|358.82|358.62|358.87|358.67|358.82|358.62|15
1623227380000|2021-06-09 08:29:40||358.67||358.62||358.67||358.62|0
1623227390000|2021-06-09 08:29:50||358.67||358.67||358.67||358.62|0
1623227410000|2021-06-09 08:30:10|||||||||25
1623227420000|2021-06-09 08:30:20|||||||||3
1623227430000|2021-06-09 08:30:30|||||||||37
1623227440000|2021-06-09 08:30:40|358.87|358.72|358.87|358.72|358.87|358.72|358.82|358.72|10
1623227460000|2021-06-09 08:31:00|358.92|358.77|358.97|358.82|359.02|358.82|358.92|358.77|29
1623227470000|2021-06-09 08:31:10|359.02||358.97||359.02||358.97||4
1623227490000|2021-06-09 08:31:30|||||||||4
1623227500000|2021-06-09 08:31:40|||||||||2
1623227520000|2021-06-09 08:32:00|359.02|358.87|359.02|358.87|359.02|358.87|358.97|358.77|25
1623227530000|2021-06-09 08:32:10|||||||||5
1623227550000|2021-06-09 08:32:30|||||||||2
1623227560000|2021-06-09 08:32:40|||||||||15
1623227590000|2021-06-09 08:33:10|||||||||2
1623227600000|2021-06-09 08:33:20|||||||||6
1623227610000|2021-06-09 08:33:30|359.07|358.92|359.07|358.92|359.07|358.92|359.02|358.92|20
1623227620000|2021-06-09 08:33:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|5
1623227640000|2021-06-09 08:34:00|||||||||1
1623227650000|2021-06-09 08:34:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|52
1623227660000|2021-06-09 08:34:20|359.12|358.97|359.07|358.92|359.12|358.97|359.07|358.92|15
1623227670000|2021-06-09 08:34:30|||||||||1
1623227680000|2021-06-09 08:34:40||358.87||358.87||358.87||358.87|4
1623227690000|2021-06-09 08:34:50|359.02||359.02||359.02||359.02||0
1623227700000|2021-06-09 08:35:00||358.82||358.82||358.82||358.82|1
1623227710000|2021-06-09 08:35:10|358.97|358.87|359.07|358.87|359.07|358.92|358.97|358.87|28
1623227720000|2021-06-09 08:35:20||358.92||358.92||358.92||358.92|1
1623227740000|2021-06-09 08:35:40|359.02|358.87|359.07|358.92|359.07|358.92|359.02|358.87|8
1623227750000|2021-06-09 08:35:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|1
1623227800000|2021-06-09 08:36:40|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|4
1623227810000|2021-06-09 08:36:50|||||||||29
1623227830000|2021-06-09 08:37:10|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|18
1623227840000|2021-06-09 08:37:20|||||||||2
1623227870000|2021-06-09 08:37:50|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|27
1623227880000|2021-06-09 08:38:00|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|10
1623227890000|2021-06-09 08:38:10|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|16
1623227900000|2021-06-09 08:38:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|8
1623227910000|2021-06-09 08:38:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|10
1623227920000|2021-06-09 08:38:40|||||||||13
1623227960000|2021-06-09 08:39:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|15
1623227990000|2021-06-09 08:39:50|||||||||5
1623228000000|2021-06-09 08:40:00|||||||||6
1623228020000|2021-06-09 08:40:20|||||||||40
1623228030000|2021-06-09 08:40:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|7
1623228040000|2021-06-09 08:40:40|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1623228050000|2021-06-09 08:40:50|||||||||3
1623228060000|2021-06-09 08:41:00|||||||||4
1623228070000|2021-06-09 08:41:10|||||||||2
1623228080000|2021-06-09 08:41:20|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|18
1623228090000|2021-06-09 08:41:30|||||||||3
1623228110000|2021-06-09 08:41:50|||||||||2
1623228130000|2021-06-09 08:42:10|359.02|358.87|358.97|358.82|359.02|358.87|358.97|358.82|19
1623228140000|2021-06-09 08:42:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|11
1623228190000|2021-06-09 08:43:10|||||||||2
1623228200000|2021-06-09 08:43:20|359.07|358.92|359.02|358.87|359.07|358.92|359.02|358.87|40
1623228210000|2021-06-09 08:43:30|||||||||2
1623228220000|2021-06-09 08:43:40|359.07|358.92|359.07|358.92|359.12|358.92|359.02|358.92|10
1623228240000|2021-06-09 08:44:00|||||||||2
1623228250000|2021-06-09 08:44:10|||||||||3
1623228270000|2021-06-09 08:44:30|||||||||3
1623228290000|2021-06-09 08:44:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|16
1623228320000|2021-06-09 08:45:20|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|20
1623228340000|2021-06-09 08:45:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|10
1623228360000|2021-06-09 08:46:00|||||||||2
1623228370000|2021-06-09 08:46:10|||||||||1
1623228380000|2021-06-09 08:46:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|11
1623228400000|2021-06-09 08:46:40|||||||||1
1623228420000|2021-06-09 08:47:00|||||||||5
1623228430000|2021-06-09 08:47:10|359.07|358.92|359.12|358.97|359.12|358.97|359.07|358.92|21
1623228440000|2021-06-09 08:47:20|||||||||1
1623228460000|2021-06-09 08:47:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|18
1623228470000|2021-06-09 08:47:50|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|10
1623228480000|2021-06-09 08:48:00|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|6
1623228490000|2021-06-09 08:48:10|||||||||1
1623228500000|2021-06-09 08:48:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|10
1623228510000|2021-06-09 08:48:30|||||||||2
1623228520000|2021-06-09 08:48:40|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|15
1623228530000|2021-06-09 08:48:50||358.87||358.92||358.92||358.87|6
1623228550000|2021-06-09 08:49:10|||||||||2
1623228560000|2021-06-09 08:49:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|14
1623228570000|2021-06-09 08:49:30|||||||||1
1623228580000|2021-06-09 08:49:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|11
1623228590000|2021-06-09 08:49:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|10
1623228600000|2021-06-09 08:50:00|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|11
1623228610000|2021-06-09 08:50:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|6
1623228620000|2021-06-09 08:50:20|||||||||2
1623228630000|2021-06-09 08:50:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|31
1623228650000|2021-06-09 08:50:50|||||||||3
1623228660000|2021-06-09 08:51:00|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|14
1623228670000|2021-06-09 08:51:10|||||||||2
1623228680000|2021-06-09 08:51:20|||||||||1
1623228690000|2021-06-09 08:51:30|||||||||3
1623228700000|2021-06-09 08:51:40|||||||||4
1623228710000|2021-06-09 08:51:50|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|4
1623228720000|2021-06-09 08:52:00|||||||||1
1623228730000|2021-06-09 08:52:10|||||||||5
1623228740000|2021-06-09 08:52:20|||||||||4
1623228750000|2021-06-09 08:52:30|||||||||1
1623228760000|2021-06-09 08:52:40|||||||||1
1623228770000|2021-06-09 08:52:50|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|27
1623228780000|2021-06-09 08:53:00|359.42|359.22|359.37|359.22|359.42|359.27|359.37|359.22|16
1623228790000|2021-06-09 08:53:10|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.22|10
1623228800000|2021-06-09 08:53:20|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|4
1623228810000|2021-06-09 08:53:30|359.42|359.27|359.42|359.22|359.42|359.27|359.37|359.22|8
1623228820000|2021-06-09 08:53:40|359.37|359.27|359.37|359.22|359.37|359.27|359.37|359.22|2
1623228830000|2021-06-09 08:53:50|||||||||1
1623228840000|2021-06-09 08:54:00|||||||||4
1623228850000|2021-06-09 08:54:10|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|9
1623228860000|2021-06-09 08:54:20|||||||||4
1623228870000|2021-06-09 08:54:30|359.37|359.22|359.37|359.22|359.42|359.22|359.37|359.22|25
1623228880000|2021-06-09 08:54:40|||||||||2
1623228890000|2021-06-09 08:54:50|||||||||1
1623228900000|2021-06-09 08:55:00|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|11
1623228910000|2021-06-09 08:55:10|||||||||1
1623228920000|2021-06-09 08:55:20|||||||||1
1623228930000|2021-06-09 08:55:30|||||||||6
1623228940000|2021-06-09 08:55:40|||||||||2
1623228950000|2021-06-09 08:55:50|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|7
1623228960000|2021-06-09 08:56:00|359.42|359.27|359.37|359.22|359.42|359.27|359.37|359.22|30
1623228970000|2021-06-09 08:56:10|||||||||10
1623228980000|2021-06-09 08:56:20|||||||||1
1623228990000|2021-06-09 08:56:30|||||||||2
1623229000000|2021-06-09 08:56:40|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|10
1623229010000|2021-06-09 08:56:50|||||||||1
1623229020000|2021-06-09 08:57:00|359.47|359.32|359.47|359.32|359.52|359.32|359.47|359.32|11
1623229030000|2021-06-09 08:57:10|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|4
1623229040000|2021-06-09 08:57:20|||||||||1
1623229050000|2021-06-09 08:57:30|||||||||2
1623229060000|2021-06-09 08:57:40|359.47|359.32|359.52|359.32|359.52|359.37|359.47|359.32|30
1623229070000|2021-06-09 08:57:50||359.37||359.37||359.37||359.37|1
1623229080000|2021-06-09 08:58:00|||||||||5
1623229090000|2021-06-09 08:58:10|359.47|359.32|359.42|359.27|359.47|359.32|359.42|359.27|18
1623229100000|2021-06-09 08:58:20|359.47|359.32|359.47|359.32|359.47|359.32|359.42|359.32|10
1623229110000|2021-06-09 08:58:30|359.42|359.27|359.42|359.27|359.42|359.32|359.42|359.27|6
1623229120000|2021-06-09 08:58:40|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|12
1623229130000|2021-06-09 08:58:50|359.42|359.17|359.37|359.22|359.42|359.27|359.37|359.17|16
1623229140000|2021-06-09 08:59:00|359.42|359.27|359.37|359.22|359.42|359.27|359.37|359.22|11
1623229150000|2021-06-09 08:59:10|359.32|359.17|359.37|359.22|359.37|359.22|359.32|359.17|14
1623229160000|2021-06-09 08:59:20|359.42||359.42||359.42||359.37||10
1623229170000|2021-06-09 08:59:30|359.37||359.37||359.37||359.37||5
1623229180000|2021-06-09 08:59:40|359.32|359.17|359.32|359.17|359.32|359.17|359.27|359.12|12
1623229190000|2021-06-09 08:59:50|359.37||359.32||359.37||359.32||17
1623229200000|2021-06-09 09:00:00|359.27|359.12|359.37|359.17|359.37|359.17|359.27|359.07|14
1623229210000|2021-06-09 09:00:10|359.32|359.22|359.37|359.17|359.42|359.27|359.32|359.17|13
1623229220000|2021-06-09 09:00:20|359.32||359.37||359.37||359.32||9
1623229230000|2021-06-09 09:00:30|359.32|359.12|359.27|359.12|359.32|359.12|359.27|359.12|8
1623229240000|2021-06-09 09:00:40|359.22|359.07|359.17|359.02|359.22|359.07|359.07|358.92|76
1623229250000|2021-06-09 09:00:50|359.22|359.07|359.22|359.07|359.27|359.07|359.22|359.07|20
1623229260000|2021-06-09 09:01:00|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|8
1623229270000|2021-06-09 09:01:10|359.12|358.97|359.12|358.97|359.12|359.02|359.12|358.97|1
1623229280000|2021-06-09 09:01:20|359.17|359.02|359.17|358.97|359.17|359.02|359.12|358.97|12
1623229290000|2021-06-09 09:01:30||359.02||359.02||359.02||359.02|1
1623229300000|2021-06-09 09:01:40|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|14
1623229310000|2021-06-09 09:01:50|359.12|358.97|359.17|358.97|359.17|358.97|359.12|358.97|12
1623229320000|2021-06-09 09:02:00||359.02||359.02||359.02||359.02|1
1623229330000|2021-06-09 09:02:10|||||||||3
1623229340000|2021-06-09 09:02:20|359.12|358.97|359.17|358.97|359.17|358.97|359.12|358.97|10
1623229350000|2021-06-09 09:02:30||359.02||359.02||359.02||359.02|1
1623229360000|2021-06-09 09:02:40|359.22||359.22||359.22||359.17||8
1623229370000|2021-06-09 09:02:50||359.07||359.07||359.07||359.07|4
1623229380000|2021-06-09 09:03:00|||||||||9
1623229390000|2021-06-09 09:03:10|359.17|359.02|359.07|358.92|359.17|359.02|359.07|358.92|23
1623229400000|2021-06-09 09:03:20|359.12|358.97|359.17|359.02|359.17|359.02|359.12|358.97|16
1623229410000|2021-06-09 09:03:30|359.12|358.97|359.12|358.92|359.12|358.97|359.12|358.92|7
1623229420000|2021-06-09 09:03:40|359.07|358.97|359.12|358.97|359.12|358.97|359.07|358.97|10
1623229430000|2021-06-09 09:03:50|||||||||11
1623229440000|2021-06-09 09:04:00|359.07|358.92|358.97|358.82|359.07|358.92|358.97|358.82|38
1623229460000|2021-06-09 09:04:20|359.02|358.87|359.07|358.92|359.12|358.92|359.02|358.87|23
1623229470000|2021-06-09 09:04:30|359.02|358.87|358.97|358.82|359.02|358.87|358.97|358.82|15
1623229480000|2021-06-09 09:04:40|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|9
1623229490000|2021-06-09 09:04:50|358.97|358.82|358.92|358.77|358.97|358.82|358.92|358.77|40
1623229500000|2021-06-09 09:05:00|359.02|358.82|358.97|358.77|359.02|358.82|358.92|358.72|60
1623229510000|2021-06-09 09:05:10|358.92|358.72|358.87|358.72|358.92|358.72|358.87|358.72|7
1623229520000|2021-06-09 09:05:20|358.92|358.67|358.92|358.72|358.92|358.72|358.87|358.67|37
1623229530000|2021-06-09 09:05:30|358.87|358.77|358.87|358.72|358.87|358.77|358.87|358.72|2
1623229540000|2021-06-09 09:05:40|358.97|358.77|358.97|358.82|359.02|358.87|358.97|358.77|41
1623229550000|2021-06-09 09:05:50|||||||||16
1623229560000|2021-06-09 09:06:00|358.92|358.77|358.92|358.72|358.97|358.77|358.92|358.72|18
1623229570000|2021-06-09 09:06:10|358.87||358.87||358.87||358.87||0
1623229580000|2021-06-09 09:06:20|||||||||1
1623229590000|2021-06-09 09:06:30|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.62|29
1623229600000|2021-06-09 09:06:40|358.87|358.72|358.87|358.67|358.87|358.72|358.87|358.67|5
1623229610000|2021-06-09 09:06:50|358.92|358.72|358.92|358.77|358.92|358.77|358.92|358.72|6
1623229620000|2021-06-09 09:07:00|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|8
1623229630000|2021-06-09 09:07:10|||||||||1
1623229640000|2021-06-09 09:07:20|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|5
1623229650000|2021-06-09 09:07:30|||||||||2
1623229660000|2021-06-09 09:07:40|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|14
1623229670000|2021-06-09 09:07:50|358.82|358.67|358.82|358.67|358.87|358.72|358.82|358.62|31
1623229680000|2021-06-09 09:08:00|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|6
1623229690000|2021-06-09 09:08:10|358.82||358.82||358.82||358.77||4
1623229700000|2021-06-09 09:08:20|358.77|358.67|358.82|358.67|358.87|358.67|358.77|358.62|15
1623229720000|2021-06-09 09:08:40|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|7
1623229730000|2021-06-09 09:08:50|358.82|358.67|358.82|358.62|358.82|358.67|358.77|358.62|4
1623229740000|2021-06-09 09:09:00|358.77||358.77||358.77||358.77||2
1623229750000|2021-06-09 09:09:10|||||||||3
1623229760000|2021-06-09 09:09:20|||||||||4
1623229770000|2021-06-09 09:09:30|||||||||4
1623229780000|2021-06-09 09:09:40|||||||||2
1623229790000|2021-06-09 09:09:50|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|12
1623229800000|2021-06-09 09:10:00||358.52||358.52||358.57||358.52|2
1623229810000|2021-06-09 09:10:10|358.67|358.47|358.62|358.47|358.67|358.47|358.62|358.47|10
1623229820000|2021-06-09 09:10:20|358.67||358.67||358.67||358.67||8
1623229830000|2021-06-09 09:10:30||358.52||358.47||358.52||358.47|1
1623229840000|2021-06-09 09:10:40||358.52||358.52||358.52||358.52|1
1623229850000|2021-06-09 09:10:50|||||||||3
1623229880000|2021-06-09 09:11:20|||||||||12
1623229890000|2021-06-09 09:11:30|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|6
1623229930000|2021-06-09 09:12:10|358.67||358.67||358.67||358.67||8
1623229940000|2021-06-09 09:12:20||358.52||358.52||358.52||358.52|2
1623229950000|2021-06-09 09:12:30|358.62|358.47|358.72|358.52|358.72|358.57|358.62|358.47|18
1623229960000|2021-06-09 09:12:40|358.77|358.57|358.77|358.57|358.77|358.57|358.72|358.52|12
1623229970000|2021-06-09 09:12:50|358.72||358.77||358.77||358.72||3
1623229980000|2021-06-09 09:13:00|358.72||358.72||358.72||358.72||0
1623229990000|2021-06-09 09:13:10||358.52||358.52||358.52||358.52|1
1623230000000|2021-06-09 09:13:20|358.67|358.57|358.72|358.52|358.72|358.57|358.67|358.52|5
1623230010000|2021-06-09 09:13:30||358.57||358.57||358.57||358.57|0
1623230020000|2021-06-09 09:13:40||358.52||358.52||358.52||358.47|6
1623230030000|2021-06-09 09:13:50|358.67|358.47|358.67|358.47|358.67|358.52|358.67|358.47|5
1623230040000|2021-06-09 09:14:00||358.52||358.47||358.52||358.47|3
1623230050000|2021-06-09 09:14:10|358.72|358.52|358.72|358.52|358.77|358.62|358.72|358.52|9
1623230060000|2021-06-09 09:14:20|358.67||358.67||358.67||358.67||0
1623230080000|2021-06-09 09:14:40|358.72||358.72||358.72||358.72||4
1623230090000|2021-06-09 09:14:50|358.67||358.67||358.72||358.67||1
1623230110000|2021-06-09 09:15:10|||||||||1
1623230120000|2021-06-09 09:15:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|5
1623230130000|2021-06-09 09:15:30|||||||||1
1623230160000|2021-06-09 09:16:00||358.52||358.57||358.57||358.52|11
1623230170000|2021-06-09 09:16:10|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|1
1623230180000|2021-06-09 09:16:20|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|0
1623230190000|2021-06-09 09:16:30|358.67|358.52|358.72|358.52|358.72|358.52|358.67|358.47|8
1623230200000|2021-06-09 09:16:40|358.67||358.67||358.67||358.67||0
1623230210000|2021-06-09 09:16:50||358.47||358.47||358.47||358.47|2
1623230220000|2021-06-09 09:17:00|358.72|358.52|358.67|358.47|358.72|358.57|358.67|358.47|4
1623230230000|2021-06-09 09:17:10|358.72|358.52|358.72|358.57|358.72|358.57|358.72|358.52|5
1623230240000|2021-06-09 09:17:20|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|7
1623230290000|2021-06-09 09:18:10|||||||||1
1623230310000|2021-06-09 09:18:30|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|10
1623230340000|2021-06-09 09:19:00|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|8
1623230370000|2021-06-09 09:19:30|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|2
1623230380000|2021-06-09 09:19:40||358.52||358.52||358.52||358.52|13
1623230390000|2021-06-09 09:19:50|358.77|358.57|358.82|358.57|358.87|358.62|358.77|358.52|20
1623230400000|2021-06-09 09:20:00|359.07|358.47|359.07|358.47|359.07|358.47|359.07|358.47|0
1623230550000|2021-06-09 09:22:30|359.17|358.57|359.07|358.47|359.17|358.57|359.07|358.47|0
1623230570000|2021-06-09 09:22:50|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623230700000|2021-06-09 09:25:00|||||||||4
1623230730000|2021-06-09 09:25:30|359.07|358.47|359.07|358.47|359.07|358.47|359.07|358.47|0
1623230760000|2021-06-09 09:26:00|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623230840000|2021-06-09 09:27:20|359.07|358.47|359.07|358.47|359.07|358.47|359.07|358.47|0
1623231080000|2021-06-09 09:31:20|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231300000|2021-06-09 09:35:00|359.27|358.67|359.27|358.67|359.27|358.67|359.27|358.67|0
1623231360000|2021-06-09 09:36:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231370000|2021-06-09 09:36:10|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231520000|2021-06-09 09:38:40|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231610000|2021-06-09 09:40:10|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231630000|2021-06-09 09:40:30|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231640000|2021-06-09 09:40:40|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231670000|2021-06-09 09:41:10|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231700000|2021-06-09 09:41:40|359.27|358.67|359.27|358.67|359.27|358.67|359.27|358.67|0
1623231710000|2021-06-09 09:41:50|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231740000|2021-06-09 09:42:20|359.27|358.67|359.27|358.67|359.27|358.67|359.27|358.67|0
1623231750000|2021-06-09 09:42:30|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231870000|2021-06-09 09:44:30|359.07|358.47|359.07|358.47|359.07|358.47|359.07|358.47|0
1623231990000|2021-06-09 09:46:30|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623232030000|2021-06-09 09:47:10|359.07|358.47|359.07|358.47|359.17|358.57|359.07|358.47|0
1623232040000|2021-06-09 09:47:20|359.17|358.57|359.17|358.57|359.17|358.57|359.07|358.47|0
1623232290000|2021-06-09 09:51:30|358.67|358.42|358.62|358.37|358.67|358.42|358.62|358.37|0
1623232320000|2021-06-09 09:52:00||358.42||358.42||358.42||358.42|0
1623232460000|2021-06-09 09:54:20|358.57||358.62||358.62||358.57||1
1623232520000|2021-06-09 09:55:20|358.67|358.47|358.62|358.47|358.67|358.47|358.62|358.47|0
1623232530000|2021-06-09 09:55:30||358.42||358.42||358.42||358.42|0
1623232690000|2021-06-09 09:58:10|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|1
1623232800000|2021-06-09 10:00:00|358.62||358.67||358.67||358.62||0
1623232830000|2021-06-09 10:00:30|358.77||358.77||358.77||358.77||15
1623232850000|2021-06-09 10:00:50|358.72||358.72||358.72||358.72||0
1623232860000|2021-06-09 10:01:00|358.77|358.52|358.77|358.57|358.77|358.57|358.77|358.52|0
1623232870000|2021-06-09 10:01:10|358.72||358.72||358.72||358.72||0
1623232880000|2021-06-09 10:01:20||358.52||358.52||358.52||358.52|0
1623232910000|2021-06-09 10:01:50|358.77||358.72||358.77||358.72||2
1623232920000|2021-06-09 10:02:00|358.77||358.72||358.77||358.72||0
1623232930000|2021-06-09 10:02:10||358.57||358.52||358.57||358.52|0
1623232940000|2021-06-09 10:02:20|358.77|358.57|358.77|358.62|358.77|358.62|358.77|358.57|0
1623232950000|2021-06-09 10:02:30||358.57||358.62||358.62||358.57|0
1623232960000|2021-06-09 10:02:40|358.82|358.57|358.82|358.62|358.82|358.62|358.82|358.57|1
1623232990000|2021-06-09 10:03:10|358.87||358.87||358.87||358.87||0
1623233000000|2021-06-09 10:03:20|358.82|358.67|358.82|358.62|358.87|358.67|358.82|358.62|0
1623233270000|2021-06-09 10:07:50||358.57||358.57||358.57||358.57|1
1623233330000|2021-06-09 10:08:50|358.77|358.52|358.72|358.52|358.77|358.52|358.72|358.52|0
1623233420000|2021-06-09 10:10:20||358.47||358.47||358.47||358.47|3
1623233480000|2021-06-09 10:11:20|358.62|358.42|358.62|358.42|358.62|358.42|358.62|358.42|2
1623233500000|2021-06-09 10:11:40|358.67||358.67||358.67||358.67||0
1623233540000|2021-06-09 10:12:20||358.47||358.47||358.47||358.47|0
1623233550000|2021-06-09 10:12:30|358.72||358.72||358.72||358.72||0
1623233610000|2021-06-09 10:13:30|358.67||358.62||358.67||358.62||0
1623233620000|2021-06-09 10:13:40|358.67||358.67||358.67||358.62||0
1623233630000|2021-06-09 10:13:50|358.62||358.67||358.67||358.62||0
1623233700000|2021-06-09 10:15:00|358.62||358.62||358.67||358.62||0
1623233710000|2021-06-09 10:15:10|358.67||358.67||358.67||358.62||0
1623233760000|2021-06-09 10:16:00|358.62||358.67||358.67||358.62||0
1623233770000|2021-06-09 10:16:10|358.62||358.67||358.67||358.62||0
1623233790000|2021-06-09 10:16:30|358.62||358.67||358.67||358.62||0
1623233800000|2021-06-09 10:16:40|358.62||358.67||358.67||358.62||0
1623233860000|2021-06-09 10:17:40|358.62||358.67||358.67||358.62||0
1623233890000|2021-06-09 10:18:10|358.62||358.62||358.67||358.62||0
1623233900000|2021-06-09 10:18:20|358.67||358.67||358.67||358.67||0
1623233910000|2021-06-09 10:18:30|358.62||358.67||358.67||358.62||0
1623233940000|2021-06-09 10:19:00|358.62||358.62||358.62||358.62||0
1623233960000|2021-06-09 10:19:20||358.42||358.32||358.42||358.32|5
1623233980000|2021-06-09 10:19:40||358.37||358.37||358.37||358.37|0
1623234110000|2021-06-09 10:21:50|||||||||2
1623234210000|2021-06-09 10:23:30|358.57|358.32|358.52|358.32|358.57|358.32|358.52|358.32|1
1623234230000|2021-06-09 10:23:50|358.57||358.57||358.57||358.57||0
1623234350000|2021-06-09 10:25:50|358.47||358.62||358.62||358.47||1
1623234410000|2021-06-09 10:26:50|||||||||1
1623234430000|2021-06-09 10:27:10|||||||||1
1623234560000|2021-06-09 10:29:20|358.57|358.27|358.52|358.27|358.57|358.27|358.52|358.27|1
1623234600000|2021-06-09 10:30:00||358.32||358.27||358.32||358.27|1
1623234820000|2021-06-09 10:33:40||358.32||358.32||358.32||358.32|0
1623234850000|2021-06-09 10:34:10|358.57||358.57||358.57||358.57||1
1623234860000|2021-06-09 10:34:20|358.62||358.62||358.62||358.62||0
1623234980000|2021-06-09 10:36:20||358.37||358.42||358.42||358.37|0
1623235080000|2021-06-09 10:38:00|358.67||358.67||358.67||358.67||0
1623235100000|2021-06-09 10:38:20||358.47||358.47||358.47||358.47|0
1623235160000|2021-06-09 10:39:20|358.62|358.37|358.57|358.37|358.62|358.37|358.57|358.37|2
1623235190000|2021-06-09 10:39:50|358.62|358.42|358.62|358.42|358.62|358.42|358.62|358.42|0
1623235210000|2021-06-09 10:40:10|358.67||358.67||358.67||358.67||2
1623235240000|2021-06-09 10:40:40||358.52||358.47||358.52||358.47|1
1623235330000|2021-06-09 10:42:10|358.72||358.72||358.72||358.72||0
1623235440000|2021-06-09 10:44:00|358.77|358.52|358.77|358.57|358.77|358.57|358.77|358.52|0
1623235490000|2021-06-09 10:44:50|358.82||358.82||358.82||358.82||1
1623235520000|2021-06-09 10:45:20||358.62||358.67||358.67||358.62|0
1623235530000|2021-06-09 10:45:30|358.87||358.87||358.87||358.87||1
1623235560000|2021-06-09 10:46:00|358.92|358.72|358.92|358.77|358.92|358.77|358.92|358.72|3
1623235570000|2021-06-09 10:46:10|358.97||358.97||358.97||358.97||0
1623235610000|2021-06-09 10:46:50|359.07|358.82|359.07|358.87|359.07|358.87|359.07|358.82|2
1623235620000|2021-06-09 10:47:00|||||||||8
1623235680000|2021-06-09 10:48:00||358.82||358.82||358.82||358.82|1
1623235830000|2021-06-09 10:50:30|358.97|358.72|358.92|358.72|358.97|358.72|358.92|358.72|2
1623235870000|2021-06-09 10:51:10|358.87||358.87||358.87||358.87||0
1623235890000|2021-06-09 10:51:30||358.62||358.62||358.62||358.62|1
1623235940000|2021-06-09 10:52:20||358.57||358.62||358.62||358.57|0
1623236100000|2021-06-09 10:55:00|358.82|358.57|358.82|358.57|358.82|358.57|358.82|358.57|0
1623236110000|2021-06-09 10:55:10|358.77||358.77||358.77||358.77||0
1623236120000|2021-06-09 10:55:20|358.82|358.62|358.82|358.57|358.82|358.62|358.82|358.57|1
1623236140000|2021-06-09 10:55:40|358.77||358.77||358.77||358.77||0
1623236180000|2021-06-09 10:56:20||358.52||358.52||358.52||358.52|0
1623236190000|2021-06-09 10:56:30|358.72||358.72||358.72||358.72||0
1623236290000|2021-06-09 10:58:10|358.77||358.77||358.77||358.77||0
1623236370000|2021-06-09 10:59:30|358.82||358.82||358.82||358.82||0
1623236380000|2021-06-09 10:59:40|358.77||358.82||358.82||358.77||0
1623236400000|2021-06-09 11:00:00|358.77||358.77||358.77||358.77||0
1623236420000|2021-06-09 11:00:20|358.82||358.82||358.82||358.82||0
1623236450000|2021-06-09 11:00:50|358.77||358.77||358.77||358.77||0
1623236470000|2021-06-09 11:01:10|358.72||358.72||358.72||358.72||0
1623236490000|2021-06-09 11:01:30|358.77||358.77||358.77||358.77||0
1623236520000|2021-06-09 11:02:00|358.72||358.72||358.72||358.72||0
1623236590000|2021-06-09 11:03:10|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|0
1623236630000|2021-06-09 11:03:50|358.72||358.72||358.72||358.72||0
1623236640000|2021-06-09 11:04:00|358.67||358.67||358.67||358.67||0
1623236650000|2021-06-09 11:04:10|358.72||358.72||358.72||358.72||0
1623236660000|2021-06-09 11:04:20|358.67||358.67||358.67||358.67||0
1623236810000|2021-06-09 11:06:50|358.72||358.72||358.72||358.72||0
1623236820000|2021-06-09 11:07:00|358.67||358.67||358.67||358.67||0
1623236830000|2021-06-09 11:07:10|358.72||358.72||358.72||358.72||0
1623236860000|2021-06-09 11:07:40|358.77||358.77||358.77||358.77||0
1623236880000|2021-06-09 11:08:00||358.52||358.52||358.52||358.52|0
1623236910000|2021-06-09 11:08:30|358.72||358.72||358.72||358.72||0
1623236920000|2021-06-09 11:08:40|358.77||358.77||358.77||358.72||0
1623236960000|2021-06-09 11:09:20|358.72||358.77||358.77||358.72||2
1623236970000|2021-06-09 11:09:30|358.82|358.57|358.82|358.57|358.82|358.57|358.82|358.57|0
1623236980000|2021-06-09 11:09:40|358.77||358.77||358.82||358.77||0
1623236990000|2021-06-09 11:09:50|358.82||358.82||358.82||358.77||0
1623237000000|2021-06-09 11:10:00|358.77||358.77||358.77||358.72||1
1623237010000|2021-06-09 11:10:10|358.82||358.82||358.82||358.77||1
1623237020000|2021-06-09 11:10:20|358.87|358.62|358.87|358.62|358.87|358.62|358.87|358.62|0
1623237260000|2021-06-09 11:14:20|358.77|358.57|358.77|358.52|358.77|358.57|358.77|358.52|1
1623237270000|2021-06-09 11:14:30|358.72||358.72||358.72||358.72||0
1623237280000|2021-06-09 11:14:40|358.77|358.57|358.77|358.57|358.77|358.57|358.72|358.52|0
1623237300000|2021-06-09 11:15:00|358.82|358.62|358.77|358.62|358.82|358.62|358.77|358.62|0
1623237310000|2021-06-09 11:15:10||358.57||358.57||358.57||358.57|0
1623237340000|2021-06-09 11:15:40|358.72|358.52|358.72|358.52|358.72|358.52|358.72|358.52|0
1623237350000|2021-06-09 11:15:50|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.57|0
1623237380000|2021-06-09 11:16:20|358.82||358.82||358.82||358.82||0
1623237390000|2021-06-09 11:16:30|358.87|358.62|358.87|358.62|358.87|358.62|358.87|358.62|0
1623237490000|2021-06-09 11:18:10|358.82|358.57|358.77|358.57|358.82|358.57|358.77|358.57|0
1623237500000|2021-06-09 11:18:20|358.72||358.72||358.72||358.72||0
1623237510000|2021-06-09 11:18:30||358.52||358.52||358.52||358.52|0
1623237520000|2021-06-09 11:18:40|358.67||358.72||358.72||358.67||0
1623237530000|2021-06-09 11:18:50|358.67||358.72||358.72||358.67||0
1623237550000|2021-06-09 11:19:10|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|0
1623237660000|2021-06-09 11:21:00||358.52||358.52||358.52||358.52|0
1623237710000|2021-06-09 11:21:50|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|2
1623237750000|2021-06-09 11:22:30|358.82|358.62|358.77|358.57|358.82|358.62|358.77|358.57|1
1623237760000|2021-06-09 11:22:40||358.62||358.57||358.62||358.57|0
1623237770000|2021-06-09 11:22:50||358.62||358.57||358.62||358.57|0
1623237790000|2021-06-09 11:23:10||358.62||358.57||358.62||358.57|0
1623237800000|2021-06-09 11:23:20||358.62||358.57||358.62||358.57|0
1623237820000|2021-06-09 11:23:40||358.62||358.62||358.62||358.62|0
1623237850000|2021-06-09 11:24:10|358.82||358.82||358.82||358.82||0
1623237860000|2021-06-09 11:24:20|358.77||358.77||358.77||358.77||0
1623237870000|2021-06-09 11:24:30|358.72|358.57|358.72|358.52|358.72|358.57|358.72|358.52|1
1623237880000|2021-06-09 11:24:40||358.57||358.57||358.57||358.57|0
1623237890000|2021-06-09 11:24:50||358.52||358.57||358.57||358.52|0
1623237900000|2021-06-09 11:25:00||358.52||358.52||358.57||358.52|0
1623237910000|2021-06-09 11:25:10|358.67|358.47|358.67|358.52|358.67|358.52|358.67|358.47|0
1623237920000|2021-06-09 11:25:20|358.72||358.72||358.72||358.72||0
1623237930000|2021-06-09 11:25:30|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.57|0
1623237940000|2021-06-09 11:25:40|358.72||358.77||358.77||358.72||0
1623237950000|2021-06-09 11:25:50|358.72||358.72||358.72||358.72||0
1623237960000|2021-06-09 11:26:00|358.77||358.77||358.77||358.72||0
1623237970000|2021-06-09 11:26:10|358.72||358.72||358.77||358.72||0
1623237980000|2021-06-09 11:26:20|358.77||358.77||358.77||358.72||0
1623237990000|2021-06-09 11:26:30|358.72||358.77||358.77||358.72||0
1623238000000|2021-06-09 11:26:40|358.72||358.77||358.77||358.72||0
1623238010000|2021-06-09 11:26:50|358.72||358.72||358.77||358.72||0
1623238050000|2021-06-09 11:27:30|358.77||358.72||358.77||358.72||0
1623238060000|2021-06-09 11:27:40|358.77||358.72||358.77||358.72||0
1623238070000|2021-06-09 11:27:50|358.77||358.77||358.77||358.72||0
1623238090000|2021-06-09 11:28:10|||||||||1
1623238100000|2021-06-09 11:28:20||358.62||358.62||358.62||358.62|0
1623238110000|2021-06-09 11:28:30|358.82||358.77||358.82||358.77||1
1623238140000|2021-06-09 11:29:00|||||||||1
1623238150000|2021-06-09 11:29:10|||||||||1
1623238170000|2021-06-09 11:29:30|358.72|358.57|358.72|358.52|358.72|358.57|358.72|358.52|3
1623238180000|2021-06-09 11:29:40|358.67||358.67||358.67||358.67||0
1623238200000|2021-06-09 11:30:00|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|4
1623238210000|2021-06-09 11:30:10||358.52||358.52||358.52||358.52|0
1623238220000|2021-06-09 11:30:20||358.47||358.47||358.47||358.47|0
1623238230000|2021-06-09 11:30:30||358.52||358.52||358.52||358.52|0
1623238250000|2021-06-09 11:30:50||358.47||358.47||358.47||358.47|0
1623238260000|2021-06-09 11:31:00|358.72|358.52|358.67|358.52|358.72|358.52|358.67|358.52|0
1623238270000|2021-06-09 11:31:10||358.47||358.47||358.47||358.47|0
1623238300000|2021-06-09 11:31:40|358.62||358.62||358.62||358.62||0
1623238310000|2021-06-09 11:31:50|358.57|358.42|358.57|358.37|358.57|358.42|358.57|358.37|2
1623238320000|2021-06-09 11:32:00|358.62|358.42|358.67|358.47|358.67|358.47|358.62|358.42|0
1623238400000|2021-06-09 11:33:20|358.62|358.42|358.62|358.37|358.62|358.42|358.62|358.37|3
1623238410000|2021-06-09 11:33:30||358.42||358.42||358.42||358.42|0
1623238440000|2021-06-09 11:34:00||358.37||358.37||358.37||358.37|0
1623238450000|2021-06-09 11:34:10||358.32||358.32||358.32||358.32|0
1623238460000|2021-06-09 11:34:20|358.57|358.37|358.52|358.37|358.57|358.37|358.52|358.37|0
1623238470000|2021-06-09 11:34:30||358.32||358.32||358.32||358.32|0
1623238480000|2021-06-09 11:34:40|358.47||358.52||358.52||358.47||0
1623238490000|2021-06-09 11:34:50||358.37||358.37||358.37||358.32|0
1623238500000|2021-06-09 11:35:00||358.32||358.37||358.37||358.32|0
1623238510000|2021-06-09 11:35:10||358.32||358.32||358.32||358.32|0
1623238520000|2021-06-09 11:35:20||358.37||358.37||358.37||358.32|0
1623238540000|2021-06-09 11:35:40|358.57||358.57||358.57||358.57||1
1623238550000|2021-06-09 11:35:50|358.62|358.42|358.62|358.42|358.62|358.42|358.62|358.42|1
1623238570000|2021-06-09 11:36:10|358.67||358.62||358.67||358.62||0
1623238600000|2021-06-09 11:36:40|358.67||358.67||358.67||358.67||0
1623238820000|2021-06-09 11:40:20|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.57|5
1623238890000|2021-06-09 11:41:30|358.82|358.62|358.82|358.62|358.82|358.62|358.82|358.62|3
1623238900000|2021-06-09 11:41:40|358.87||358.87||358.87||358.87||0
1623238970000|2021-06-09 11:42:50|358.82||358.82||358.82||358.82||0
1623239090000|2021-06-09 11:44:50|358.87|358.72|359.02|358.77|359.02|358.77|358.87|358.72|16
1623239100000|2021-06-09 11:45:00|358.97|358.82|358.97|358.77|358.97|358.82|358.97|358.77|16
1623239110000|2021-06-09 11:45:10||358.82||358.82||358.82||358.82|4
1623239120000|2021-06-09 11:45:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|5
1623239140000|2021-06-09 11:45:40|||||||||1
1623239160000|2021-06-09 11:46:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|4
1623239180000|2021-06-09 11:46:20|358.92||358.92||358.92||358.92||0
1623239190000|2021-06-09 11:46:30||358.77||358.72||358.77||358.72|0
1623239220000|2021-06-09 11:47:00|358.87||358.87||358.87||358.87||0
1623239260000|2021-06-09 11:47:40|||||||||1
1623239330000|2021-06-09 11:48:50|358.82|358.67|358.82|358.62|358.82|358.67|358.82|358.62|1
1623239340000|2021-06-09 11:49:00|358.87|358.67|358.87|358.72|358.87|358.72|358.87|358.67|0
1623239350000|2021-06-09 11:49:10|358.92|358.67|358.92|358.72|358.92|358.72|358.87|358.67|0
1623239360000|2021-06-09 11:49:20|358.87||358.92||358.92||358.87||0
1623239370000|2021-06-09 11:49:30|358.87|358.67|358.87|358.67|358.92|358.72|358.87|358.67|0
1623239380000|2021-06-09 11:49:40||358.72||358.67||358.72||358.67|0
1623239420000|2021-06-09 11:50:20||358.72||358.72||358.72||358.67|0
1623239430000|2021-06-09 11:50:30||358.67||358.67||358.67||358.67|0
1623239450000|2021-06-09 11:50:50||358.72||358.67||358.72||358.67|0
1623239460000|2021-06-09 11:51:00||358.72||358.72||358.72||358.67|0
1623239470000|2021-06-09 11:51:10|358.92||358.92||358.92||358.92||0
1623239490000|2021-06-09 11:51:30||358.77||358.72||358.77||358.72|0
1623239500000|2021-06-09 11:51:40||358.77||358.77||358.77||358.72|0
1623239530000|2021-06-09 11:52:10|358.97|358.82|358.97|358.77|358.97|358.82|358.97|358.77|1
1623239540000|2021-06-09 11:52:20|358.92||358.97||358.97||358.92||0
1623239550000|2021-06-09 11:52:30|358.92||358.97||358.97||358.92||0
1623239560000|2021-06-09 11:52:40|358.92|358.72|358.92|358.72|358.92|358.72|358.92|358.72|0
1623239570000|2021-06-09 11:52:50|358.97|358.77|358.97|358.82|358.97|358.82|358.97|358.72|0
1623239580000|2021-06-09 11:53:00|359.02|358.77|359.02|358.82|359.02|358.82|359.02|358.77|0
1623239630000|2021-06-09 11:53:50|359.07||359.07||359.07||359.07||0
1623239740000|2021-06-09 11:55:40||358.87||358.87||358.92||358.87|0
1623239750000|2021-06-09 11:55:50||358.92||358.87||358.92||358.87|0
1623239770000|2021-06-09 11:56:10||358.92||358.87||358.92||358.87|0
1623239800000|2021-06-09 11:56:40|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.87|1
1623239820000|2021-06-09 11:57:00||358.97||358.97||358.97||358.97|0
1623239840000|2021-06-09 11:57:20|||||||||1
1623239850000|2021-06-09 11:57:30|359.17||359.17||359.17||359.17||0
1623239920000|2021-06-09 11:58:40||359.02||358.97||359.02||358.97|0
1623239930000|2021-06-09 11:58:50|359.12||359.12||359.17||359.12||0
1623239940000|2021-06-09 11:59:00|359.17||359.12||359.17||359.12||0
1623239950000|2021-06-09 11:59:10|359.17||359.17||359.17||359.17||0
1623239990000|2021-06-09 11:59:50||359.02||359.02||359.02||359.02|0
1623240000000|2021-06-09 12:00:00|359.22||359.22||359.22||359.22||2
1623240010000|2021-06-09 12:00:10|359.17||359.17||359.22||359.17||0
1623240020000|2021-06-09 12:00:20|359.22||359.22||359.22||359.22||3
1623240030000|2021-06-09 12:00:30|359.17||359.17||359.17||359.17||0
1623240050000|2021-06-09 12:00:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|0
1623240060000|2021-06-09 12:01:00||359.02||359.02||359.02||359.02|3
1623240070000|2021-06-09 12:01:10|359.17|359.07|359.22|359.07|359.22|359.07|359.17|359.07|1
1623240080000|2021-06-09 12:01:20|359.27||359.22||359.27||359.22||1
1623240100000|2021-06-09 12:01:40||359.02||359.02||359.02||359.02|0
1623240110000|2021-06-09 12:01:50|||||||||3
1623240120000|2021-06-09 12:02:00||359.07||359.07||359.07||359.07|0
1623240130000|2021-06-09 12:02:10||359.02||359.02||359.02||359.02|0
1623240140000|2021-06-09 12:02:20|359.17||359.17||359.22||359.17||0
1623240160000|2021-06-09 12:02:40|359.22||359.22||359.22||359.17||0
1623240170000|2021-06-09 12:02:50|359.17||359.17||359.22||359.17||0
1623240180000|2021-06-09 12:03:00|359.22||359.17||359.22||359.17||0
1623240190000|2021-06-09 12:03:10|359.22||359.17||359.22||359.17||0
1623240250000|2021-06-09 12:04:10|359.22||359.17||359.22||359.17||0
1623240280000|2021-06-09 12:04:40|359.22||359.22||359.22||359.22||4
1623240300000|2021-06-09 12:05:00|359.17||359.22||359.22||359.17||0
1623240310000|2021-06-09 12:05:10||359.07||359.02||359.07||359.02|3
1623240320000|2021-06-09 12:05:20|359.17||359.22||359.22||359.17||0
1623240330000|2021-06-09 12:05:30||359.07||359.07||359.07||359.02|5
1623240340000|2021-06-09 12:05:40|359.27||359.22||359.27||359.22||0
1623240390000|2021-06-09 12:06:30|359.27||359.22||359.27||359.22||0
1623240410000|2021-06-09 12:06:50|359.27||359.27||359.27||359.27||5
1623240460000|2021-06-09 12:07:40|359.22||359.22||359.22||359.22||0
1623240510000|2021-06-09 12:08:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|13
1623240590000|2021-06-09 12:09:50|||||||||4
1623240600000|2021-06-09 12:10:00|||||||||15
1623240610000|2021-06-09 12:10:10|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|4
1623240620000|2021-06-09 12:10:20|359.17|359.02|359.17|359.02|359.22|359.07|359.17|359.02|25
1623240650000|2021-06-09 12:10:50|359.22||359.22||359.22||359.17||24
1623240670000|2021-06-09 12:11:10|359.17|359.07|359.22|359.02|359.22|359.07|359.17|359.02|10
1623240680000|2021-06-09 12:11:20||359.07||359.07||359.07||359.07|0
1623240740000|2021-06-09 12:12:20|359.27|359.12|359.27|359.07|359.27|359.12|359.27|359.07|20
1623240760000|2021-06-09 12:12:40|359.22||359.22||359.22||359.22||0
1623240790000|2021-06-09 12:13:10|359.27||359.27||359.27||359.27||2
1623240800000|2021-06-09 12:13:20||359.12||359.12||359.12||359.12|0
1623240820000|2021-06-09 12:13:40|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|5
1623240840000|2021-06-09 12:14:00|359.27|359.12|359.27|359.12|359.27|359.17|359.27|359.12|5
1623240970000|2021-06-09 12:16:10|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|1
1623240980000|2021-06-09 12:16:20|359.27|359.12|359.27|359.12|359.27|359.17|359.27|359.12|6
1623241000000|2021-06-09 12:16:40||359.07||359.12||359.12||359.07|7
1623241040000|2021-06-09 12:17:20||359.07||359.07||359.07||359.07|14
1623241060000|2021-06-09 12:17:40|359.22||359.22||359.22||359.22||0
1623241210000|2021-06-09 12:20:10|359.27||359.22||359.27||359.22||1
1623241250000|2021-06-09 12:20:50|359.27||359.27||359.27||359.27||1
1623241480000|2021-06-09 12:24:40|359.22||359.22||359.22||359.22||0
1623241520000|2021-06-09 12:25:20|||||||||3
1623241550000|2021-06-09 12:25:50|||||||||1
1623241650000|2021-06-09 12:27:30|359.27||359.27||359.27||359.27||1
1623241730000|2021-06-09 12:28:50|||||||||2
1623241840000|2021-06-09 12:30:40|||||||||1
1623241850000|2021-06-09 12:30:50|359.32||359.32||359.32||359.32||6
1623241860000|2021-06-09 12:31:00|359.37||359.32||359.37||359.32||0
1623241870000|2021-06-09 12:31:10|359.27||359.32||359.32||359.27||1
1623241880000|2021-06-09 12:31:20|359.27||359.27||359.32||359.27||0
1623241890000|2021-06-09 12:31:30|359.32||359.32||359.32||359.32||0
1623241900000|2021-06-09 12:31:40|359.27||359.27||359.32||359.27||0
1623241970000|2021-06-09 12:32:50|359.32||359.32||359.32||359.32||0
1623242010000|2021-06-09 12:33:30|359.27||359.27||359.27||359.27||0
1623242090000|2021-06-09 12:34:50|359.32||359.27||359.32||359.27||0
1623242100000|2021-06-09 12:35:00|359.32|359.12|359.32|359.12|359.32|359.12|359.32|359.12|0
1623242110000|2021-06-09 12:35:10||359.17||359.17||359.17||359.17|0
1623242120000|2021-06-09 12:35:20|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|2
1623242130000|2021-06-09 12:35:30|359.42|359.27|359.42|359.27|359.42|359.27|359.42|359.27|1
1623242140000|2021-06-09 12:35:40|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|7
1623242150000|2021-06-09 12:35:50||359.17||359.22||359.22||359.17|3
1623242230000|2021-06-09 12:37:10|359.42||359.37||359.42||359.37||1
1623242240000|2021-06-09 12:37:20|359.32|359.17|359.32|359.17|359.32|359.22|359.32|359.17|4
1623242290000|2021-06-09 12:38:10|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|7
1623242380000|2021-06-09 12:39:40|||||||||1
1623242390000|2021-06-09 12:39:50||359.07||359.12||359.12||359.07|1
1623242410000|2021-06-09 12:40:10|359.22|359.07|359.17|358.97|359.22|359.07|359.17|358.97|10
1623242420000|2021-06-09 12:40:20|359.12||359.12||359.12||359.12||0
1623242430000|2021-06-09 12:40:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|1
1623242440000|2021-06-09 12:40:40|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|4
1623242460000|2021-06-09 12:41:00|359.27||359.27||359.27||359.27||1
1623242480000|2021-06-09 12:41:20||359.12||359.07||359.12||359.07|0
1623242790000|2021-06-09 12:46:30||359.02||359.02||359.02||359.02|1
1623242800000|2021-06-09 12:46:40||358.97||359.02||359.07||358.97|2
1623242820000|2021-06-09 12:47:00||359.07||359.02||359.07||359.02|3
1623242830000|2021-06-09 12:47:10||359.07||359.02||359.07||359.02|0
1623242840000|2021-06-09 12:47:20|359.22|359.07|359.22|359.02|359.22|359.07|359.22|359.02|0
1623242860000|2021-06-09 12:47:40|359.17||359.17||359.17||359.17||0
1623242870000|2021-06-09 12:47:50||358.97||358.97||358.97||358.97|1
1623242900000|2021-06-09 12:48:20||359.02||358.97||359.02||358.97|0
1623242910000|2021-06-09 12:48:30||359.02||358.97||359.02||358.97|0
1623242920000|2021-06-09 12:48:40|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|1
1623242930000|2021-06-09 12:48:50|359.07||359.07||359.07||359.07||0
1623242950000|2021-06-09 12:49:10|359.12|358.97|359.17|358.97|359.17|358.97|359.12|358.97|1
1623242960000|2021-06-09 12:49:20|359.12|358.92|359.12|358.92|359.17|358.92|359.12|358.92|0
1623242970000|2021-06-09 12:49:30|359.17|358.97|359.17|358.97|359.17|358.97|359.17|358.97|0
1623242990000|2021-06-09 12:49:50|359.12||359.17||359.17||359.12||0
1623243000000|2021-06-09 12:50:00|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|0
1623243020000|2021-06-09 12:50:20|359.07||359.12||359.12||359.07||0
1623243030000|2021-06-09 12:50:30|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|0
1623243040000|2021-06-09 12:50:40|359.02|358.92|359.07|358.87|359.07|358.92|359.02|358.87|1
1623243060000|2021-06-09 12:51:00||358.92||358.87||358.92||358.87|0
1623243070000|2021-06-09 12:51:10||358.92||358.87||358.92||358.87|0
1623243080000|2021-06-09 12:51:20||358.92||358.87||358.92||358.87|0
1623243090000|2021-06-09 12:51:30||358.92||358.92||358.92||358.87|0
1623243100000|2021-06-09 12:51:40||358.87||358.87||358.92||358.87|0
1623243110000|2021-06-09 12:51:50||358.92||358.87||358.92||358.87|0
1623243120000|2021-06-09 12:52:00||358.92||358.87||358.92||358.87|0
1623243130000|2021-06-09 12:52:10||358.92||358.92||358.92||358.87|0
1623243140000|2021-06-09 12:52:20||358.87||358.87||358.92||358.87|0
1623243150000|2021-06-09 12:52:30|359.02|358.82|359.02|358.82|359.07|358.82|359.02|358.82|0
1623243260000|2021-06-09 12:54:20|358.97|358.77|358.97|358.77|358.97|358.77|358.97|358.77|3
1623243270000|2021-06-09 12:54:30|359.02|358.82|359.02|358.82|359.02|358.82|359.02|358.82|0
1623243290000|2021-06-09 12:54:50|359.07||359.07||359.07||359.07||0
1623243600000|2021-06-09 13:00:00|359.12|358.87|359.12|358.87|359.12|358.87|359.12|358.87|4
1623243610000|2021-06-09 13:00:10|359.17|358.97|359.17|358.97|359.17|358.97|359.17|358.97|3
1623243640000|2021-06-09 13:00:40|359.12||359.12||359.12||359.12||0
1623243650000|2021-06-09 13:00:50|||||||||1
1623243660000|2021-06-09 13:01:00|||||||||2
1623243720000|2021-06-09 13:02:00|359.07|358.92|359.07|358.87|359.07|358.92|359.07|358.87|1
1623243770000|2021-06-09 13:02:50||358.92||358.92||358.92||358.92|0
1623243800000|2021-06-09 13:03:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|1
1623243810000|2021-06-09 13:03:30|359.17||359.17||359.17||359.17||1
1623243820000|2021-06-09 13:03:40|359.12||359.12||359.12||359.12||0
1623243880000|2021-06-09 13:04:40|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|1
1623243890000|2021-06-09 13:04:50|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|10
1623243910000|2021-06-09 13:05:10|359.07||359.07||359.07||359.07||1
1623243920000|2021-06-09 13:05:20|359.12|358.97|359.12|358.97|359.17|358.97|359.12|358.97|1
1623243930000|2021-06-09 13:05:30|359.07|358.92|359.07|358.92|359.12|358.92|359.07|358.92|5
1623243940000|2021-06-09 13:05:40|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|1
1623243950000|2021-06-09 13:05:50|359.17||359.17||359.17||359.17||0
1623243960000|2021-06-09 13:06:00||359.02||358.97||359.02||358.97|0
1623243970000|2021-06-09 13:06:10|359.12||359.12||359.17||359.12||1
1623243990000|2021-06-09 13:06:30|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|2
1623244040000|2021-06-09 13:07:20||358.82||358.82||358.82||358.82|0
1623244650000|2021-06-09 13:17:30|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|0
1623244670000|2021-06-09 13:17:50|359.17|358.97|359.17|359.02|359.17|359.02|359.17|358.92|0
1623244680000|2021-06-09 13:18:00|359.22||359.27||359.27||359.22||4
1623244790000|2021-06-09 13:19:50||359.07||359.07||359.07||359.07|0
1623244800000|2021-06-09 13:20:00||359.02||359.02||359.02||359.02|1
1623244930000|2021-06-09 13:22:10|359.32|359.17|359.32|359.07|359.32|359.17|359.32|359.07|4
1623244980000|2021-06-09 13:23:00||359.12||359.12||359.17||359.12|0
1623245020000|2021-06-09 13:23:40||359.17||359.12||359.17||359.12|0
1623245030000|2021-06-09 13:23:50||359.17||359.12||359.17||359.12|0
1623245040000|2021-06-09 13:24:00||359.17||359.12||359.17||359.12|0
1623245050000|2021-06-09 13:24:10||359.17||359.12||359.17||359.12|0
1623245170000|2021-06-09 13:26:10|359.27|359.07|359.27|359.02|359.27|359.07|359.27|359.02|1
1623245230000|2021-06-09 13:27:10||359.07||359.07||359.07||359.07|0
1623245280000|2021-06-09 13:28:00||359.02||359.07||359.07||359.02|1
1623245400000|2021-06-09 13:30:00|359.32||359.27||359.32||359.27||2
1623245420000|2021-06-09 13:30:20|359.32|359.17|359.32|359.17|359.37|359.17|359.32|359.17|2
1623245430000|2021-06-09 13:30:30|359.37|359.22|359.42|359.22|359.42|359.22|359.37|359.22|2
1623245440000|2021-06-09 13:30:40||359.27||359.27||359.27||359.22|0
1623245450000|2021-06-09 13:30:50|359.37|359.22|359.32|359.12|359.37|359.22|359.27|359.12|8
1623245460000|2021-06-09 13:31:00|359.27||359.37||359.37||359.27||1
1623245470000|2021-06-09 13:31:10|359.32|359.17|359.32|359.12|359.37|359.17|359.32|359.12|0
1623245480000|2021-06-09 13:31:20|359.37|359.17|359.32|359.17|359.37|359.17|359.32|359.17|2
1623245490000|2021-06-09 13:31:30|||||||||2
1623245500000|2021-06-09 13:31:40|359.37|359.22|359.32|359.17|359.37|359.22|359.32|359.17|6
1623245510000|2021-06-09 13:31:50|359.37||359.32||359.37||359.32||1
1623245520000|2021-06-09 13:32:00|359.37|359.22|359.37|359.17|359.37|359.22|359.37|359.17|0
1623245530000|2021-06-09 13:32:10|359.32||359.32||359.37||359.32||0
1623245540000|2021-06-09 13:32:20|359.37|359.22|359.37|359.17|359.37|359.22|359.32|359.17|2
1623245550000|2021-06-09 13:32:30|359.32||359.37||359.37||359.32||0
1623245560000|2021-06-09 13:32:40|359.32|359.22|359.37|359.22|359.37|359.22|359.32|359.17|0
1623245580000|2021-06-09 13:33:00|359.42|359.32|359.47|359.32|359.47|359.32|359.42|359.32|17
1623245590000|2021-06-09 13:33:10|||||||||3
1623245600000|2021-06-09 13:33:20|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|1
1623245630000|2021-06-09 13:33:50|359.47|359.32|359.47|359.32|359.47|359.32|359.47|359.32|3
1623245640000|2021-06-09 13:34:00|359.42|359.22|359.42|359.22|359.42|359.27|359.42|359.22|20
1623245650000|2021-06-09 13:34:10|||||||||1
1623245660000|2021-06-09 13:34:20|359.47|359.27|359.47|359.27|359.47|359.27|359.47|359.22|1
1623245740000|2021-06-09 13:35:40||359.32||359.27||359.32||359.27|0
1623245750000|2021-06-09 13:35:50||359.32||359.27||359.32||359.27|0
1623245760000|2021-06-09 13:36:00|359.42|359.32|359.47|359.27|359.47|359.32|359.42|359.27|6
1623245780000|2021-06-09 13:36:20|359.52|359.32|359.52|359.37|359.52|359.37|359.52|359.32|4
1623245790000|2021-06-09 13:36:30|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|3
1623245820000|2021-06-09 13:37:00|359.62|359.47|359.62|359.42|359.62|359.47|359.62|359.42|9
1623245830000|2021-06-09 13:37:10||359.47||359.42||359.47||359.42|0
1623245870000|2021-06-09 13:37:50||359.47||359.47||359.47||359.47|0
1623245880000|2021-06-09 13:38:00||359.42||359.42||359.42||359.42|0
1623245890000|2021-06-09 13:38:10||359.37||359.37||359.37||359.37|6
1623245900000|2021-06-09 13:38:20||359.32||359.37||359.37||359.32|0
1623245910000|2021-06-09 13:38:30|359.52|359.32|359.52|359.32|359.52|359.37|359.52|359.32|0
1623245930000|2021-06-09 13:38:50||359.27||359.27||359.27||359.27|0
1623245960000|2021-06-09 13:39:20|359.47|359.22|359.47|359.22|359.47|359.27|359.47|359.22|4
1623245970000|2021-06-09 13:39:30||359.17||359.22||359.27||359.17|1
1623245980000|2021-06-09 13:39:40||359.27||359.22||359.27||359.17|0
1623245990000|2021-06-09 13:39:50||359.17||359.22||359.27||359.17|0
1623246000000|2021-06-09 13:40:00|359.42||359.37||359.42||359.37||0
1623246010000|2021-06-09 13:40:10|359.32|359.17|359.27|359.07|359.32|359.17|359.27|359.07|5
1623246030000|2021-06-09 13:40:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|0
1623246040000|2021-06-09 13:40:40|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.07|12
1623246050000|2021-06-09 13:40:50|359.32|359.12|359.32|359.12|359.37|359.17|359.32|359.12|6
1623246060000|2021-06-09 13:41:00|359.27|359.17|359.27|359.07|359.27|359.17|359.27|359.07|1
1623246080000|2021-06-09 13:41:20||359.02||359.07||359.07||359.02|0
1623246090000|2021-06-09 13:41:30||359.02||359.02||359.02||359.02|0
1623246110000|2021-06-09 13:41:50||359.07||359.02||359.07||359.02|1
1623246120000|2021-06-09 13:42:00||359.07||359.07||359.07||359.07|0
1623246150000|2021-06-09 13:42:30|359.32||359.32||359.32||359.32||1
1623246160000|2021-06-09 13:42:40|359.27||359.27||359.27||359.27||0
1623246170000|2021-06-09 13:42:50|359.32||359.32||359.32||359.32||1
1623246180000|2021-06-09 13:43:00|359.37|359.17|359.32|359.12|359.37|359.17|359.32|359.12|2
1623246190000|2021-06-09 13:43:10|359.27||359.32||359.32||359.27||0
1623246200000|2021-06-09 13:43:20|359.27|359.17|359.37|359.17|359.37|359.17|359.27|359.12|0
1623246210000|2021-06-09 13:43:30||359.22||359.22||359.22||359.17|0
1623246220000|2021-06-09 13:43:40|359.42||359.42||359.42||359.42||3
1623246230000|2021-06-09 13:43:50|359.37||359.37||359.42||359.37||0
1623246240000|2021-06-09 13:44:00|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.27|0
1623246260000|2021-06-09 13:44:20||359.22||359.22||359.22||359.22|0
1623246280000|2021-06-09 13:44:40||359.27||359.27||359.27||359.27|0
1623246290000|2021-06-09 13:44:50||359.32||359.27||359.32||359.27|1
1623246300000|2021-06-09 13:45:00|359.52|359.32|359.52|359.27|359.52|359.32|359.52|359.27|3
1623246310000|2021-06-09 13:45:10|359.57|359.32|359.57|359.37|359.57|359.37|359.52|359.32|0
1623246320000|2021-06-09 13:45:20|359.52||359.57||359.57||359.52||0
1623246330000|2021-06-09 13:45:30|359.52|359.42|359.57|359.37|359.57|359.42|359.52|359.37|0
1623246340000|2021-06-09 13:45:40|359.52||359.52||359.57||359.52||0
1623246350000|2021-06-09 13:45:50|359.57|359.32|359.52|359.32|359.57|359.32|359.47|359.32|4
1623246360000|2021-06-09 13:46:00|359.47||359.47||359.47||359.47||0
1623246370000|2021-06-09 13:46:10||359.27||359.27||359.27||359.27|1
1623246390000|2021-06-09 13:46:30|359.52|359.37|359.52|359.37|359.52|359.37|359.52|359.37|1
1623246400000|2021-06-09 13:46:40|359.57|359.42|359.62|359.42|359.62|359.42|359.57|359.42|2
1623246410000|2021-06-09 13:46:50|359.57||359.57||359.57||359.57||0
1623246430000|2021-06-09 13:47:10|359.52|359.37|359.52|359.32|359.52|359.37|359.52|359.32|1
1623246440000|2021-06-09 13:47:20||359.37||359.37||359.37||359.32|0
1623246450000|2021-06-09 13:47:30|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.42|4
1623246460000|2021-06-09 13:47:40|359.52|359.37|359.47|359.22|359.52|359.37|359.47|359.22|6
1623246470000|2021-06-09 13:47:50||359.27||359.22||359.27||359.22|0
1623246480000|2021-06-09 13:48:00||359.27||359.27||359.27||359.22|0
1623246490000|2021-06-09 13:48:10|359.52|359.32|359.52|359.37|359.52|359.37|359.52|359.32|3
1623246500000|2021-06-09 13:48:20||359.32||359.37||359.37||359.32|0
1623246510000|2021-06-09 13:48:30|359.47|359.32|359.47|359.32|359.47|359.37|359.47|359.32|4
1623246520000|2021-06-09 13:48:40||359.27||359.22||359.27||359.22|2
1623246530000|2021-06-09 13:48:50||359.17||359.17||359.17||359.17|0
1623246540000|2021-06-09 13:49:00||359.12||359.12||359.12||359.12|0
1623246550000|2021-06-09 13:49:10||359.07||359.07||359.07||359.02|1
1623246610000|2021-06-09 13:50:10||359.02||359.02||359.02||359.02|1
1623246630000|2021-06-09 13:50:30|359.42||359.27||359.42||359.27||0
1623246640000|2021-06-09 13:50:40||359.07||359.07||359.07||359.02|0
1623246650000|2021-06-09 13:50:50||359.02||359.02||359.07||359.02|2
1623246680000|2021-06-09 13:51:20||358.97||358.97||358.97||358.97|0
1623246690000|2021-06-09 13:51:30||359.02||359.02||359.02||358.97|0
1623246720000|2021-06-09 13:52:00||358.97||359.02||359.02||358.97|0
1623246730000|2021-06-09 13:52:10||358.97||359.02||359.02||358.97|0
1623246750000|2021-06-09 13:52:30||358.97||359.02||359.02||358.97|0
1623246760000|2021-06-09 13:52:40||358.97||358.97||359.02||358.97|0
1623246770000|2021-06-09 13:52:50||359.02||359.02||359.02||358.97|0
1623246780000|2021-06-09 13:53:00||358.97||359.02||359.02||358.97|0
1623246790000|2021-06-09 13:53:10||359.07||359.07||359.07||359.07|0
1623246810000|2021-06-09 13:53:30|359.32||359.32||359.32||359.32||5
1623246830000|2021-06-09 13:53:50|359.27||359.27||359.27||359.27||1
1623246840000|2021-06-09 13:54:00|359.32||359.32||359.32||359.32||1
1623246880000|2021-06-09 13:54:40|359.27||359.27||359.27||359.27||0
1623246900000|2021-06-09 13:55:00|359.32||359.37||359.37||359.32||1
1623246910000|2021-06-09 13:55:10|359.32||359.32||359.32||359.32||0
1623246920000|2021-06-09 13:55:20|359.37||359.42||359.42||359.37||1
1623246930000|2021-06-09 13:55:30|359.37||359.42||359.42||359.37||0
1623246950000|2021-06-09 13:55:50||359.12||359.17||359.17||359.12|0
1623246960000|2021-06-09 13:56:00|359.47||359.47||359.47||359.47||0
1623247010000|2021-06-09 13:56:50||359.22||359.22||359.22||359.22|0
1623247020000|2021-06-09 13:57:00||359.17||359.22||359.22||359.17|0
1623247060000|2021-06-09 13:57:40||359.27||359.22||359.27||359.22|0
1623247070000|2021-06-09 13:57:50||359.27||359.22||359.27||359.22|0
1623247090000|2021-06-09 13:58:10||359.17||359.17||359.17||359.17|0
1623247100000|2021-06-09 13:58:20||359.22||359.22||359.22||359.17|0
1623247110000|2021-06-09 13:58:30||359.17||359.17||359.22||359.17|0
1623247120000|2021-06-09 13:58:40||359.22||359.22||359.22||359.17|0
1623247130000|2021-06-09 13:58:50||359.17||359.22||359.22||359.17|0
1623247140000|2021-06-09 13:59:00||359.17||359.17||359.22||359.17|0
1623247160000|2021-06-09 13:59:20||359.22||359.22||359.22||359.22|0
1623247170000|2021-06-09 13:59:30||359.17||359.17||359.17||359.17|0
1623247180000|2021-06-09 13:59:40||359.22||359.22||359.22||359.22|0
1623247190000|2021-06-09 13:59:50||359.27||359.27||359.27||359.27|0
1623247200000|2021-06-09 14:00:00|359.52|359.32|359.57|359.37|359.57|359.37|359.52|359.32|3
1623247210000|2021-06-09 14:00:10|359.52|359.32|359.52|359.32|359.57|359.32|359.52|359.32|6
1623247230000|2021-06-09 14:00:30|359.47|359.27|359.47|359.22|359.47|359.27|359.47|359.22|4
1623247250000|2021-06-09 14:00:50||359.17||359.17||359.17||359.17|3
1623247260000|2021-06-09 14:01:00||359.22||359.12||359.22||359.12|0
1623247280000|2021-06-09 14:01:20||359.17||359.17||359.22||359.17|1
1623247290000|2021-06-09 14:01:30|359.42||359.42||359.42||359.42||1
1623247300000|2021-06-09 14:01:40|359.37||359.37||359.37||359.37||1
1623247320000|2021-06-09 14:02:00||359.22||359.22||359.22||359.17|1
1623247330000|2021-06-09 14:02:10||359.17||359.22||359.22||359.17|0
1623247340000|2021-06-09 14:02:20||359.17||359.22||359.22||359.17|0
1623247350000|2021-06-09 14:02:30|359.42|359.17|359.37|359.17|359.42|359.22|359.37|359.17|2
1623247380000|2021-06-09 14:03:00|359.32||359.32||359.32||359.32||0
1623247390000|2021-06-09 14:03:10|359.37|359.22|359.42|359.22|359.42|359.22|359.37|359.22|1
1623247400000|2021-06-09 14:03:20|359.37|359.17|359.37|359.17|359.37|359.17|359.37|359.17|0
1623247410000|2021-06-09 14:03:30|359.32||359.32||359.32||359.32||0
1623247430000|2021-06-09 14:03:50|359.37||359.37||359.42||359.37||1
1623247440000|2021-06-09 14:04:00|359.42||359.37||359.42||359.37||0
1623247470000|2021-06-09 14:04:30|359.32||359.37||359.37||359.32||0
1623247480000|2021-06-09 14:04:40|359.32||359.32||359.37||359.32||0
1623247490000|2021-06-09 14:04:50||359.12||359.12||359.12||359.12|1
1623247500000|2021-06-09 14:05:00|359.37||359.37||359.37||359.32||0
1623247510000|2021-06-09 14:05:10|359.32||359.32||359.37||359.32||0
1623247520000|2021-06-09 14:05:20|359.37|359.17|359.37|359.17|359.37|359.17|359.32|359.17|0
1623247530000|2021-06-09 14:05:30|359.42|359.22|359.42|359.27|359.42|359.27|359.37|359.17|3
1623247540000|2021-06-09 14:05:40|359.47|359.22|359.47|359.27|359.47|359.27|359.47|359.22|0
1623247550000|2021-06-09 14:05:50||359.22||359.22||359.27||359.22|1
1623247570000|2021-06-09 14:06:10||359.27||359.22||359.27||359.22|0
1623247580000|2021-06-09 14:06:20||359.27||359.22||359.27||359.22|0
1623247610000|2021-06-09 14:06:50||359.27||359.22||359.27||359.22|0
1623247620000|2021-06-09 14:07:00||359.27||359.22||359.27||359.22|0
1623247630000|2021-06-09 14:07:10||359.27||359.22||359.27||359.22|0
1623247640000|2021-06-09 14:07:20||359.27||359.22||359.27||359.22|0
1623247710000|2021-06-09 14:08:30||359.27||359.22||359.27||359.22|0
1623247740000|2021-06-09 14:09:00|||||||||1
1623247750000|2021-06-09 14:09:10||359.17||359.22||359.22||359.17|3
1623247760000|2021-06-09 14:09:20||359.27||359.27||359.27||359.27|0
1623247770000|2021-06-09 14:09:30||359.22||359.22||359.22||359.22|3
1623247780000|2021-06-09 14:09:40||359.17||359.22||359.22||359.17|1
1623247790000|2021-06-09 14:09:50||359.27||359.22||359.27||359.22|0
1623247800000|2021-06-09 14:10:00||359.27||359.22||359.27||359.22|0
1623247810000|2021-06-09 14:10:10||359.27||359.22||359.27||359.22|0
1623247850000|2021-06-09 14:10:50||359.27||359.27||359.27||359.22|0
1623247860000|2021-06-09 14:11:00||359.22||359.22||359.22||359.22|1
1623247900000|2021-06-09 14:11:40||359.17||359.17||359.17||359.17|1
1623247930000|2021-06-09 14:12:10||359.22||359.17||359.22||359.17|0
1623247940000|2021-06-09 14:12:20||359.22||359.22||359.22||359.22|0
1623247950000|2021-06-09 14:12:30||359.17||359.17||359.17||359.17|0
1623247970000|2021-06-09 14:12:50|||||||||1
1623247990000|2021-06-09 14:13:10||359.22||359.17||359.22||359.17|1
1623248000000|2021-06-09 14:13:20||359.22||359.22||359.22||359.17|0
1623248010000|2021-06-09 14:13:30||359.17||359.17||359.17||359.17|0
1623248030000|2021-06-09 14:13:50||359.22||359.17||359.22||359.17|1
1623248040000|2021-06-09 14:14:00||359.22||359.17||359.22||359.17|0
1623248070000|2021-06-09 14:14:30||359.12||359.12||359.12||359.12|2
1623248080000|2021-06-09 14:14:40||359.17||359.17||359.17||359.17|0
1623248090000|2021-06-09 14:14:50||359.12||359.12||359.12||359.12|0
1623248110000|2021-06-09 14:15:10|||||||||1
1623248120000|2021-06-09 14:15:20|359.22|359.02|359.22|359.02|359.22|359.02|359.22|359.02|2
1623248130000|2021-06-09 14:15:30||359.07||359.07||359.07||359.07|0
1623248140000|2021-06-09 14:15:40|359.32||359.32||359.32||359.32||11
1623248150000|2021-06-09 14:15:50||359.17||359.17||359.17||359.17|0
1623248160000|2021-06-09 14:16:00|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.07|7
1623248210000|2021-06-09 14:16:50||359.02||359.07||359.07||359.02|1
1623248300000|2021-06-09 14:18:20||359.12||359.07||359.12||359.07|0
1623248330000|2021-06-09 14:18:50||359.12||359.12||359.12||359.12|1
1623248340000|2021-06-09 14:19:00||359.07||359.07||359.07||359.07|0
1623248410000|2021-06-09 14:20:10|359.32||359.32||359.32||359.32||3
1623248420000|2021-06-09 14:20:20|359.27||359.27||359.27||359.27||0
1623248460000|2021-06-09 14:21:00|359.22||359.22||359.22||359.22||0
1623248470000|2021-06-09 14:21:10|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|2
1623248490000|2021-06-09 14:21:30|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|2
1623248500000|2021-06-09 14:21:40|359.27||359.27||359.27||359.27||3
1623248540000|2021-06-09 14:22:20|359.32||359.32||359.32||359.32||1
1623248550000|2021-06-09 14:22:30||359.12||359.12||359.17||359.12|1
1623248560000|2021-06-09 14:22:40|359.27||359.27||359.27||359.27||0
1623248570000|2021-06-09 14:22:50|359.32||359.32||359.32||359.32||1
1623248580000|2021-06-09 14:23:00||359.17||359.17||359.17||359.12|0
1623248590000|2021-06-09 14:23:10||359.12||359.12||359.17||359.12|0
1623248600000|2021-06-09 14:23:20|359.37|359.17|359.37|359.17|359.37|359.17|359.37|359.17|0
1623248610000|2021-06-09 14:23:30|359.32||359.37||359.37||359.32||0
1623248620000|2021-06-09 14:23:40|359.32||359.37||359.37||359.32||0
1623248640000|2021-06-09 14:24:00|359.32|359.12|359.32|359.12|359.37|359.12|359.27|359.12|0
1623248660000|2021-06-09 14:24:20|359.27||359.32||359.32||359.27||0
1623248670000|2021-06-09 14:24:30|359.27|359.07|359.27|359.07|359.32|359.07|359.27|359.07|0
1623248700000|2021-06-09 14:25:00|359.32|359.12|359.32|359.12|359.32|359.17|359.32|359.12|21
1623248710000|2021-06-09 14:25:10||359.07||359.07||359.07||359.02|1
1623248760000|2021-06-09 14:26:00|359.17|359.02|359.27|359.12|359.27|359.12|359.17|359.02|10
1623248770000|2021-06-09 14:26:10|||||||||1
1623248780000|2021-06-09 14:26:20|359.32|359.17|359.32|359.17|359.32|359.17|359.32|359.17|8
1623248790000|2021-06-09 14:26:30||359.12||359.17||359.17||359.12|1
1623248800000|2021-06-09 14:26:40|359.37|359.22|359.32|359.12|359.37|359.22|359.32|359.12|1
1623248810000|2021-06-09 14:26:50|359.27||359.27||359.27||359.27||0
1623248850000|2021-06-09 14:27:30|359.32||359.32||359.32||359.32||2
1623248860000|2021-06-09 14:27:40|359.37|359.17|359.37|359.17|359.37|359.17|359.37|359.17|0
1623248870000|2021-06-09 14:27:50|359.42|359.22|359.42|359.22|359.42|359.22|359.42|359.17|0
1623248880000|2021-06-09 14:28:00|359.37|359.27|359.42|359.22|359.42|359.27|359.37|359.22|0
1623248890000|2021-06-09 14:28:10|359.37|359.17|359.42|359.22|359.42|359.22|359.37|359.17|0
